654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,195100,195414450,11560,11560,11560,11560,507
|
|
20241223,195000,195414450,11560,11560,11560,11560,0
|
|
20241223,194900,195414450,11560,11560,11560,11560,0
|
|
20241223,194800,195414450,11560,11560,11560,11560,0
|
|
20241223,194700,195414450,11560,11560,11560,11560,0
|
|
20241223,194600,195414450,11560,11560,11560,11560,0
|
|
20241223,194500,195414450,11560,11560,11560,11560,0
|
|
20241223,194400,195414450,11560,11560,11560,11560,0
|
|
20241223,194300,195414450,11560,11560,11560,11560,0
|
|
20241223,194200,195414450,11560,11560,11560,11560,0
|
|
20241223,194100,195414450,11560,11560,11560,11560,0
|
|
20241223,194000,195414450,11560,11560,11560,11560,0
|
|
20241223,193900,195414450,11560,11560,11560,11560,0
|
|
20241223,193800,195414450,11560,11560,11560,11560,0
|
|
20241223,193700,195414450,11560,11560,11560,11560,0
|
|
20241223,193600,195414450,11560,11560,11560,11560,0
|
|
20241223,193500,195414450,11560,11560,11560,11560,0
|
|
20241223,193400,195414450,11560,11560,11560,11560,0
|
|
20241223,193300,195414450,11560,11560,11560,11560,0
|
|
20241223,193200,195414450,11560,11560,11560,11560,0
|
|
20241223,193100,195414450,11560,11560,11560,11560,0
|
|
20241223,193000,195414450,11560,11560,11560,11560,0
|
|
20241223,192900,195414450,11560,11560,11560,11560,0
|
|
20241223,192800,195414450,11560,11560,11560,11560,0
|
|
20241223,192700,195414450,11560,11560,11560,11560,0
|
|
20241223,192600,195414450,11560,11560,11560,11560,0
|
|
20241223,192500,195414450,11560,11560,11560,11560,0
|
|
20241223,192400,195414450,11560,11560,11560,11560,0
|
|
20241223,192300,195414450,11560,11560,11560,11560,0
|
|
20241223,192200,195414450,11560,11560,11560,11560,0
|
|
20241223,192100,195414450,11560,11560,11560,11560,507
|
|
20241223,192000,195414450,11560,11560,11560,11560,0
|
|
20241223,191900,195414450,11560,11560,11560,11560,0
|
|
20241223,191800,195414450,11560,11560,11560,11560,0
|
|
20241223,191700,195414450,11560,11560,11560,11560,0
|
|
20241223,191600,195414450,11560,11560,11560,11560,0
|
|
20241223,191500,195414450,11560,11560,11560,11560,0
|
|
20241223,191400,195414450,11560,11560,11560,11560,0
|
|
20241223,191300,195414450,11560,11560,11560,11560,0
|
|
20241223,191200,195414450,11560,11560,11560,11560,0
|
|
20241223,191100,195414450,11560,11560,11560,11560,0
|
|
20241223,191000,195414450,11560,11560,11560,11560,0
|
|
20241223,190900,195414450,11560,11560,11560,11560,0
|
|
20241223,190800,195414450,11560,11560,11560,11560,0
|
|
20241223,190700,195414450,11560,11560,11560,11560,0
|
|
20241223,190600,195414450,11560,11560,11560,11560,0
|
|
20241223,190500,195414450,11560,11560,11560,11560,0
|
|
20241223,190400,195414450,11560,11560,11560,11560,0
|
|
20241223,190300,195414450,11560,11560,11560,11560,0
|
|
20241223,190200,195414450,11560,11560,11560,11560,0
|
|
20241223,190100,195414450,11560,11560,11560,11560,0
|
|
20241223,190000,195414450,11560,11560,11560,11560,0
|
|
20241223,185900,195414450,11560,11560,11560,11560,0
|
|
20241223,185800,195414450,11560,11560,11560,11560,0
|
|
20241223,185700,195414450,11560,11560,11560,11560,0
|
|
20241223,185600,195414450,11560,11560,11560,11560,0
|
|
20241223,185500,195414450,11560,11560,11560,11560,0
|
|
20241223,185400,195414450,11560,11560,11560,11560,0
|
|
20241223,185300,195414450,11560,11560,11560,11560,0
|
|
20241223,185200,195414450,11560,11560,11560,11560,0
|
|
20241223,185100,195414450,11560,11560,11560,11560,507
|
|
20241223,185000,195414450,11560,11560,11560,11560,0
|
|
20241223,184900,195414450,11560,11560,11560,11560,0
|
|
20241223,184800,195414450,11560,11560,11560,11560,0
|
|
20241223,184700,195414450,11560,11560,11560,11560,0
|
|
20241223,184600,195414450,11560,11560,11560,11560,0
|
|
20241223,184500,195414450,11560,11560,11560,11560,0
|
|
20241223,184400,195414450,11560,11560,11560,11560,0
|
|
20241223,184300,195414450,11560,11560,11560,11560,0
|
|
20241223,184200,195414450,11560,11560,11560,11560,0
|
|
20241223,184100,195414450,11560,11560,11560,11560,0
|
|
20241223,184000,195414450,11560,11560,11560,11560,0
|
|
20241223,183900,195414450,11560,11560,11560,11560,0
|
|
20241223,183800,195414450,11560,11560,11560,11560,0
|
|
20241223,183700,195414450,11560,11560,11560,11560,0
|
|
20241223,183600,195414450,11560,11560,11560,11560,0
|
|
20241223,183500,195414450,11560,11560,11560,11560,0
|
|
20241223,183400,195414450,11560,11560,11560,11560,0
|
|
20241223,183300,195414450,11560,11560,11560,11560,0
|
|
20241223,183200,195414450,11560,11560,11560,11560,0
|
|
20241223,183100,195414450,11560,11560,11560,11560,0
|
|
20241223,183000,195414450,11560,11560,11560,11560,0
|
|
20241223,182900,195414450,11560,11560,11560,11560,0
|
|
20241223,182800,195414450,11560,11560,11560,11560,0
|
|
20241223,182700,195414450,11560,11560,11560,11560,0
|
|
20241223,182600,195414450,11560,11560,11560,11560,0
|
|
20241223,182500,195414450,11560,11560,11560,11560,0
|
|
20241223,182400,195414450,11560,11560,11560,11560,0
|
|
20241223,182300,195414450,11560,11560,11560,11560,0
|
|
20241223,182200,195414450,11560,11560,11560,11560,0
|
|
20241223,182100,195414450,11560,11560,11560,11560,507
|
|
20241223,182000,195414450,11560,11560,11560,11560,0
|
|
20241223,181900,195414450,11560,11560,11560,11560,0
|
|
20241223,181800,195414450,11560,11560,11560,11560,0
|
|
20241223,181700,195414450,11560,11560,11560,11560,0
|
|
20241223,181600,195414450,11560,11560,11560,11560,0
|
|
20241223,181500,195414450,11560,11560,11560,11560,0
|
|
20241223,181400,195414450,11560,11560,11560,11560,0
|
|
20241223,181300,195414450,11560,11560,11560,11560,0
|
|
20241223,181200,195414450,11560,11560,11560,11560,0
|
|
20241223,181100,195414450,11560,11560,11560,11560,0
|
|
20241223,181000,195414450,11560,11560,11560,11560,0
|
|
20241223,180900,195414450,11560,11560,11560,11560,0
|
|
20241223,180800,195414450,11560,11560,11560,11560,0
|
|
20241223,180700,195414450,11560,11560,11560,11560,0
|
|
20241223,180600,195414450,11560,11560,11560,11560,0
|
|
20241223,180500,195414450,11560,11560,11560,11560,0
|
|
20241223,180400,195414450,11560,11560,11560,11560,0
|
|
20241223,180300,195414450,11560,11560,11560,11560,0
|
|
20241223,180200,195414450,11560,11560,11560,11560,0
|
|
20241223,180100,195414450,11560,11560,11560,11560,0
|
|
20241223,180000,195414450,11560,11560,11560,11560,0
|
|
20241223,175900,195414450,11560,11560,11560,11560,0
|
|
20241223,175800,195414450,11560,11560,11560,11560,0
|
|
20241223,175700,195414450,11560,11560,11560,11560,0
|
|
20241223,175600,195414450,11560,11560,11560,11560,0
|
|
20241223,175500,195414450,11560,11560,11560,11560,0
|
|
20241223,175400,195414450,11560,11560,11560,11560,0
|
|
20241223,175300,195414450,11560,11560,11560,11560,0
|
|
20241223,175200,195414450,11560,11560,11560,11560,0
|
|
20241223,175100,195414450,11560,11560,11560,11560,507
|
|
20241223,175000,195414450,11560,11560,11560,11560,0
|
|
20241223,174900,195414450,11560,11560,11560,11560,0
|
|
20241223,174800,195414450,11560,11560,11560,11560,0
|
|
20241223,174700,195414450,11560,11560,11560,11560,0
|
|
20241223,174600,195414450,11560,11560,11560,11560,0
|
|
20241223,174500,195414450,11560,11560,11560,11560,0
|
|
20241223,174400,195414450,11560,11560,11560,11560,0
|
|
20241223,174300,195414450,11560,11560,11560,11560,0
|
|
20241223,174200,195414450,11560,11560,11560,11560,0
|
|
20241223,174100,195414450,11560,11560,11560,11560,0
|
|
20241223,174000,195414450,11560,11560,11560,11560,0
|
|
20241223,173900,195414450,11560,11560,11560,11560,0
|
|
20241223,173800,195414450,11560,11560,11560,11560,0
|
|
20241223,173700,195414450,11560,11560,11560,11560,0
|
|
20241223,173600,195414450,11560,11560,11560,11560,0
|
|
20241223,173500,195414450,11560,11560,11560,11560,0
|
|
20241223,173400,195414450,11560,11560,11560,11560,0
|
|
20241223,173300,195414450,11560,11560,11560,11560,0
|
|
20241223,173200,195414450,11560,11560,11560,11560,0
|
|
20241223,173100,195414450,11560,11560,11560,11560,0
|
|
20241223,173000,195414450,11560,11560,11560,11560,0
|
|
20241223,172900,195414450,11560,11560,11560,11560,0
|
|
20241223,172800,195414450,11560,11560,11560,11560,0
|
|
20241223,172700,195414450,11560,11560,11560,11560,0
|
|
20241223,172600,195414450,11560,11560,11560,11560,0
|
|
20241223,172500,195414450,11560,11560,11560,11560,0
|
|
20241223,172400,195414450,11560,11560,11560,11560,0
|
|
20241223,172300,195414450,11560,11560,11560,11560,0
|
|
20241223,172200,195414450,11560,11560,11560,11560,0
|
|
20241223,172100,195414450,11560,11560,11560,11560,507
|
|
20241223,172000,195414450,11560,11560,11560,11560,0
|
|
20241223,171900,195414450,11560,11560,11560,11560,0
|
|
20241223,171800,195414450,11560,11560,11560,11560,0
|
|
20241223,171700,195414450,11560,11560,11560,11560,0
|
|
20241223,171600,195414450,11560,11560,11560,11560,0
|
|
20241223,171500,195414450,11560,11560,11560,11560,0
|
|
20241223,171400,195414450,11560,11560,11560,11560,0
|
|
20241223,171300,195414450,11560,11560,11560,11560,0
|
|
20241223,171200,195414450,11560,11560,11560,11560,0
|
|
20241223,171100,195414450,11560,11560,11560,11560,0
|
|
20241223,171000,195414450,11560,11560,11560,11560,0
|
|
20241223,170900,195414450,11560,11560,11560,11560,0
|
|
20241223,170800,195414450,11560,11560,11560,11560,0
|
|
20241223,170700,195414450,11560,11560,11560,11560,0
|
|
20241223,170600,195414450,11560,11560,11560,11560,0
|
|
20241223,170500,195414450,11560,11560,11560,11560,0
|
|
20241223,170400,195414450,11560,11560,11560,11560,0
|
|
20241223,170300,195414450,11560,11560,11560,11560,0
|
|
20241223,170200,195414450,11560,11560,11560,11560,0
|
|
20241223,170100,195414450,11560,11560,11560,11560,0
|
|
20241223,170000,195414450,11560,11560,11560,11560,0
|
|
20241223,165900,195414450,11560,11560,11560,11560,0
|
|
20241223,165800,195414450,11560,11560,11560,11560,0
|
|
20241223,165700,195414450,11560,11560,11560,11560,0
|
|
20241223,165600,195414450,11560,11560,11560,11560,0
|
|
20241223,165500,195414450,11560,11560,11560,11560,0
|
|
20241223,165400,195414450,11560,11560,11560,11560,0
|
|
20241223,165300,195414450,11560,11560,11560,11560,0
|
|
20241223,165200,195414450,11560,11560,11560,11560,0
|
|
20241223,165100,195414450,11560,11560,11560,11560,507
|
|
20241223,165000,195414450,11560,11560,11560,11560,0
|
|
20241223,164900,195414450,11560,11560,11560,11560,0
|
|
20241223,164800,195414450,11560,11560,11560,11560,0
|
|
20241223,164700,195414450,11560,11560,11560,11560,0
|
|
20241223,164600,195414450,11560,11560,11560,11560,0
|
|
20241223,164500,195414450,11560,11560,11560,11560,0
|
|
20241223,164400,195414450,11560,11560,11560,11560,0
|
|
20241223,164300,195414450,11560,11560,11560,11560,0
|
|
20241223,164200,195414450,11560,11560,11560,11560,0
|
|
20241223,164100,195414450,11560,11560,11560,11560,0
|
|
20241223,164000,195414450,11560,11560,11560,11560,0
|
|
20241223,163900,195414450,11560,11560,11560,11560,0
|
|
20241223,163800,195414450,11560,11560,11560,11560,0
|
|
20241223,163700,195414450,11560,11560,11560,11560,0
|
|
20241223,163600,195414450,11560,11560,11560,11560,0
|
|
20241223,163500,195414450,11560,11560,11560,11560,0
|
|
20241223,163400,195414450,11560,11560,11560,11560,0
|
|
20241223,163300,195414450,11560,11560,11560,11560,0
|
|
20241223,163200,195414450,11560,11560,11560,11560,0
|
|
20241223,163100,195414450,11560,11560,11560,11560,0
|
|
20241223,163000,195414450,11560,11560,11560,11560,0
|
|
20241223,162900,195414450,11560,11560,11560,11560,0
|
|
20241223,162800,195414450,11560,11560,11560,11560,0
|
|
20241223,162700,195414450,11560,11560,11560,11560,0
|
|
20241223,162600,195414450,11560,11560,11560,11560,0
|
|
20241223,162500,195414450,11560,11560,11560,11560,0
|
|
20241223,162400,195414450,11560,11560,11560,11560,0
|
|
20241223,162300,195414450,11560,11560,11560,11560,0
|
|
20241223,162200,195414450,11560,11560,11560,11560,0
|
|
20241223,162100,195414450,11560,11560,11560,11560,507
|
|
20241223,162000,195414450,11560,11560,11560,11560,0
|
|
20241223,161900,195414450,11560,11560,11560,11560,0
|
|
20241223,161800,195414450,11560,11560,11560,11560,0
|
|
20241223,161700,195414450,11560,11560,11560,11560,0
|
|
20241223,161600,195414450,11560,11560,11560,11560,0
|
|
20241223,161500,195414450,11560,11560,11560,11560,0
|
|
20241223,161400,195414450,11560,11560,11560,11560,0
|
|
20241223,161300,195414450,11560,11560,11560,11560,0
|
|
20241223,161200,195414450,11560,11560,11560,11560,0
|
|
20241223,161100,195414450,11560,11560,11560,11560,0
|
|
20241223,161000,195414450,11560,11560,11560,11560,0
|
|
20241223,160900,195414450,11560,11560,11560,11560,0
|
|
20241223,160800,195414450,11560,11560,11560,11560,0
|
|
20241223,160700,195414450,11560,11560,11560,11560,0
|
|
20241223,160600,195414450,11560,11560,11560,11560,0
|
|
20241223,160500,195414450,11560,11560,11560,11560,0
|
|
20241223,160400,195414450,11560,11560,11560,11560,0
|
|
20241223,160300,195414450,11560,11560,11560,11560,0
|
|
20241223,160200,195414450,11560,11560,11560,11560,0
|
|
20241223,160100,195414450,11560,11560,11560,11560,0
|
|
20241223,160000,195414450,11560,11560,11560,11560,0
|
|
20241223,155900,195414450,11560,11560,11560,11560,0
|
|
20241223,155800,195414450,11560,11560,11560,11560,0
|
|
20241223,155700,195414450,11560,11560,11560,11560,0
|
|
20241223,155600,195414450,11560,11560,11560,11560,0
|
|
20241223,155500,195414450,11560,11560,11560,11560,0
|
|
20241223,155400,195414450,11560,11560,11560,11560,0
|
|
20241223,155300,195414450,11560,11560,11560,11560,0
|
|
20241223,155200,195414450,11560,11560,11560,11560,0
|
|
20241223,155100,195414450,11560,11560,11560,11560,507
|
|
20241223,155000,195414450,11560,11560,11560,11560,0
|
|
20241223,154900,195414450,11560,11560,11560,11560,0
|
|
20241223,154800,195414450,11560,11560,11560,11560,0
|
|
20241223,154700,195414450,11560,11560,11560,11560,0
|
|
20241223,154600,195414450,11560,11560,11560,11560,0
|
|
20241223,154500,195414450,11560,11560,11560,11560,0
|
|
20241223,154400,195414450,11560,11560,11560,11560,0
|
|
20241223,154300,195414450,11560,11560,11560,11560,0
|
|
20241223,154200,195414450,11560,11560,11560,11560,0
|
|
20241223,154100,195414450,11560,11560,11560,11560,0
|
|
20241223,154000,195414450,11560,11560,11560,11560,0
|
|
20241223,153900,195414450,11560,11560,11560,11560,0
|
|
20241223,153800,195414450,11560,11560,11560,11560,0
|
|
20241223,153700,195414450,11560,11560,11560,11560,0
|
|
20241223,153600,195414450,11560,11560,11560,11560,0
|
|
20241223,153500,195414450,11560,11560,11560,11560,0
|
|
20241223,153400,195414450,11560,11560,11560,11560,0
|
|
20241223,153300,195414450,11560,11560,11560,11560,0
|
|
20241223,153200,195414450,11560,11560,11560,11560,0
|
|
20241223,153100,195414450,11560,11560,11560,11560,0
|
|
20241223,153000,195414450,11560,11560,11560,11560,507
|
|
20241223,152900,189553530,11600,11600,11600,11600,0
|
|
20241223,152800,189553530,11600,11600,11600,11600,0
|
|
20241223,152700,189553530,11600,11600,11600,11600,0
|
|
20241223,152600,189553530,11600,11600,11600,11600,0
|
|
20241223,152500,189553530,11600,11600,11600,11600,0
|
|
20241223,152400,189553530,11600,11600,11600,11600,0
|
|
20241223,152300,189553530,11600,11600,11600,11600,0
|
|
20241223,152200,189553530,11600,11600,11600,11600,0
|
|
20241223,152100,189553530,11600,11600,11600,11600,0
|
|
20241223,152000,189553530,11600,11600,11600,11600,0
|
|
20241223,151900,189553530,11600,11590,11600,11590,111
|
|
20241223,151800,188266930,11590,11580,11590,11580,252
|
|
20241223,151700,185348730,11600,11600,11600,11600,0
|
|
20241223,151600,185348730,11600,11580,11600,11580,36
|
|
20241223,151500,184931830,11600,11600,11600,11600,0
|
|
20241223,151400,184931830,11600,11600,11600,11600,0
|
|
20241223,151300,184931830,11600,11600,11600,11600,3
|
|
20241223,151200,184897030,11600,11600,11600,11600,8
|
|
20241223,151100,184804230,11600,11580,11600,11580,49
|
|
20241223,151000,184236730,11580,11580,11580,11580,1
|
|
20241223,150900,184225150,11580,11580,11580,11580,0
|
|
20241223,150800,184225150,11580,11580,11580,11580,0
|
|
20241223,150700,184225150,11580,11580,11580,11580,0
|
|
20241223,150600,184225150,11580,11580,11580,11580,0
|
|
20241223,150500,184225150,11580,11580,11580,11580,21
|
|
20241223,150400,183981970,11600,11600,11600,11600,0
|
|
20241223,150300,183981970,11600,11590,11600,11590,55
|
|
20241223,150200,183344470,11580,11580,11580,11580,10
|
|
20241223,150100,183228670,11600,11600,11600,11600,0
|
|
20241223,150000,183228670,11600,11600,11600,11600,1
|
|
20241223,145900,183217070,11580,11580,11580,11580,0
|
|
20241223,145800,183217070,11580,11580,11590,11580,28
|
|
20241223,145700,182892770,11580,11580,11580,11580,0
|
|
20241223,145600,182892770,11580,11580,11580,11580,0
|
|
20241223,145500,182892770,11580,11580,11580,11580,0
|
|
20241223,145400,182892770,11580,11580,11580,11580,0
|
|
20241223,145300,182892770,11580,11580,11580,11580,0
|
|
20241223,145200,182892770,11580,11580,11580,11580,0
|
|
20241223,145100,182892770,11580,11580,11580,11580,0
|
|
20241223,145000,182892770,11580,11580,11580,11580,12
|
|
20241223,144900,182753810,11600,11600,11600,11600,0
|
|
20241223,144800,182753810,11600,11600,11600,11600,70
|
|
20241223,144700,181941810,11580,11580,11580,11580,159
|
|
20241223,144600,180100590,11590,11590,11590,11590,0
|
|
20241223,144500,180100590,11590,11590,11590,11590,0
|
|
20241223,144400,180100590,11590,11590,11590,11590,0
|
|
20241223,144300,180100590,11590,11590,11590,11590,100
|
|
20241223,144200,178941590,11580,11580,11580,11580,22
|
|
20241223,144100,178686830,11580,11580,11580,11580,0
|
|
20241223,144000,178686830,11580,11580,11580,11580,0
|
|
20241223,143900,178686830,11580,11580,11580,11580,0
|
|
20241223,143800,178686830,11580,11600,11600,11580,1356
|
|
20241223,143700,162969360,11610,11600,11610,11600,100
|
|
20241223,143600,161808860,11610,11610,11610,11610,26
|
|
20241223,143500,161507000,11610,11610,11610,11610,143
|
|
20241223,143400,159846770,11610,11610,11610,11610,10
|
|
20241223,143300,159730670,11610,11610,11610,11610,0
|
|
20241223,143200,159730670,11610,11610,11610,11610,0
|
|
20241223,143100,159730670,11610,11610,11610,11610,200
|
|
20241223,143000,157408670,11600,11600,11600,11600,50
|
|
20241223,142900,156828670,11600,11600,11600,11600,1
|
|
20241223,142800,156817070,11610,11610,11610,11610,0
|
|
20241223,142700,156817070,11610,11610,11610,11610,20
|
|
20241223,142600,156584870,11610,11610,11610,11610,59
|
|
20241223,142500,155899880,11610,11610,11610,11610,1
|
|
20241223,142400,155888270,11610,11610,11610,11610,324
|
|
20241223,142300,152126630,11600,11600,11600,11600,200
|
|
20241223,142200,149806630,11600,11600,11600,11600,0
|
|
20241223,142100,149806630,11600,11600,11600,11600,0
|
|
20241223,142000,149806630,11600,11600,11600,11600,1
|
|
20241223,141900,149795030,11610,11610,11610,11610,0
|
|
20241223,141800,149795030,11610,11610,11610,11610,1
|
|
20241223,141700,149783420,11610,11610,11610,11610,0
|
|
20241223,141600,149783420,11610,11610,11610,11610,0
|
|
20241223,141500,149783420,11610,11610,11610,11610,0
|
|
20241223,141400,149783420,11610,11610,11610,11610,0
|
|
20241223,141300,149783420,11610,11610,11610,11610,0
|
|
20241223,141200,149783420,11610,11610,11610,11610,100
|
|
20241223,141100,148622420,11580,11580,11580,11580,0
|
|
20241223,141000,148622420,11580,11580,11580,11580,0
|
|
20241223,140900,148622420,11580,11610,11610,11580,93
|
|
20241223,140800,147543410,11600,11590,11600,11590,591
|
|
20241223,140700,140687910,11600,11600,11600,11600,120
|
|
20241223,140600,139295910,11590,11590,11590,11590,0
|
|
20241223,140500,139295910,11590,11590,11590,11590,0
|
|
20241223,140400,139295910,11590,11590,11590,11590,0
|
|
20241223,140300,139295910,11590,11590,11590,11590,0
|
|
20241223,140200,139295910,11590,11590,11590,11590,133
|
|
20241223,140100,137754440,11600,11600,11600,11600,0
|
|
20241223,140000,137754440,11600,11600,11600,11600,0
|
|
20241223,135900,137754440,11600,11590,11600,11590,377
|
|
20241223,135800,133384880,11580,11580,11580,11580,5
|
|
20241223,135700,133326980,11580,11580,11580,11580,0
|
|
20241223,135600,133326980,11580,11580,11580,11580,0
|
|
20241223,135500,133326980,11580,11580,11580,11580,1
|
|
20241223,135400,133315400,11580,11580,11580,11580,0
|
|
20241223,135300,133315400,11580,11580,11580,11580,0
|
|
20241223,135200,133315400,11580,11580,11580,11580,0
|
|
20241223,135100,133315400,11580,11580,11580,11580,0
|
|
20241223,135000,133315400,11580,11580,11580,11580,0
|
|
20241223,134900,133315400,11580,11580,11580,11580,0
|
|
20241223,134800,133315400,11580,11580,11580,11580,0
|
|
20241223,134700,133315400,11580,11580,11580,11580,0
|
|
20241223,134600,133315400,11580,11580,11580,11580,0
|
|
20241223,134500,133315400,11580,11580,11580,11580,0
|
|
20241223,134400,133315400,11580,11580,11580,11580,0
|
|
20241223,134300,133315400,11580,11580,11580,11580,0
|
|
20241223,134200,133315400,11580,11580,11580,11580,0
|
|
20241223,134100,133315400,11580,11580,11580,11580,12
|
|
20241223,134000,133176440,11580,11580,11580,11580,0
|
|
20241223,133900,133176440,11580,11590,11590,11580,114
|
|
20241223,133800,131855270,11590,11590,11590,11590,10
|
|
20241223,133700,131739370,11580,11580,11580,11580,0
|
|
20241223,133600,131739370,11580,11580,11580,11580,0
|
|
20241223,133500,131739370,11580,11580,11580,11580,0
|
|
20241223,133400,131739370,11580,11580,11580,11580,0
|
|
20241223,133300,131739370,11580,11580,11580,11580,0
|
|
20241223,133200,131739370,11580,11580,11580,11580,0
|
|
20241223,133100,131739370,11580,11580,11580,11580,0
|
|
20241223,133000,131739370,11580,11580,11580,11580,0
|
|
20241223,132900,131739370,11580,11580,11580,11580,0
|
|
20241223,132800,131739370,11580,11580,11580,11580,0
|
|
20241223,132700,131739370,11580,11580,11580,11580,98
|
|
20241223,132600,130604530,11580,11570,11580,11570,2
|
|
20241223,132500,130581380,11570,11570,11570,11570,1
|
|
20241223,132400,130569810,11570,11570,11570,11570,0
|
|
20241223,132300,130569810,11570,11570,11570,11570,0
|
|
20241223,132200,130569810,11570,11570,11570,11570,6
|
|
20241223,132100,130500390,11570,11580,11580,11570,729
|
|
20241223,132000,122058640,11580,11580,11580,11580,1
|
|
20241223,131900,122047060,11600,11600,11600,11600,5
|
|
20241223,131800,121989060,11590,11590,11590,11590,0
|
|
20241223,131700,121989060,11590,11590,11590,11590,0
|
|
20241223,131600,121989060,11590,11590,11590,11590,286
|
|
20241223,131500,118674320,11580,11580,11580,11580,0
|
|
20241223,131400,118674320,11580,11580,11580,11580,3
|
|
20241223,131300,118639580,11580,11580,11580,11580,0
|
|
20241223,131200,118639580,11580,11580,11580,11580,0
|
|
20241223,131100,118639580,11580,11580,11580,11580,0
|
|
20241223,131000,118639580,11580,11580,11580,11580,0
|
|
20241223,130900,118639580,11580,11580,11580,11580,0
|
|
20241223,130800,118639580,11580,11580,11580,11580,10
|
|
20241223,130700,118523780,11590,11580,11590,11580,128
|
|
20241223,130600,117041440,11580,11580,11580,11580,0
|
|
20241223,130500,117041440,11580,11580,11580,11580,2
|
|
20241223,130400,117018280,11580,11580,11580,11580,10
|
|
20241223,130300,116902480,11590,11590,11590,11590,25
|
|
20241223,130200,116612730,11590,11590,11590,11590,0
|
|
20241223,130100,116612730,11590,11590,11590,11590,0
|
|
20241223,130000,116612730,11590,11590,11590,11590,0
|
|
20241223,125900,116612730,11590,11590,11590,11590,1
|
|
20241223,125800,116601140,11590,11590,11590,11590,0
|
|
20241223,125700,116601140,11590,11590,11590,11590,0
|
|
20241223,125600,116601140,11590,11590,11590,11590,0
|
|
20241223,125500,116601140,11590,11590,11590,11590,0
|
|
20241223,125400,116601140,11590,11590,11590,11590,0
|
|
20241223,125300,116601140,11590,11590,11590,11590,0
|
|
20241223,125200,116601140,11590,11590,11590,11590,0
|
|
20241223,125100,116601140,11590,11590,11590,11590,0
|
|
20241223,125000,116601140,11590,11590,11590,11590,0
|
|
20241223,124900,116601140,11590,11590,11590,11590,0
|
|
20241223,124800,116601140,11590,11590,11590,11590,0
|
|
20241223,124700,116601140,11590,11590,11590,11590,0
|
|
20241223,124600,116601140,11590,11590,11590,11590,0
|
|
20241223,124500,116601140,11590,11590,11590,11590,0
|
|
20241223,124400,116601140,11590,11590,11590,11590,0
|
|
20241223,124300,116601140,11590,11590,11590,11560,5
|
|
20241223,124200,116543250,11570,11570,11570,11570,0
|
|
20241223,124100,116543250,11570,11570,11570,11570,100
|
|
20241223,124000,115386250,11570,11570,11570,11570,0
|
|
20241223,123900,115386250,11570,11570,11570,11570,15
|
|
20241223,123800,115212700,11570,11570,11570,11570,0
|
|
20241223,123700,115212700,11570,11570,11570,11570,0
|
|
20241223,123600,115212700,11570,11570,11570,11570,0
|
|
20241223,123500,115212700,11570,11570,11570,11570,0
|
|
20241223,123400,115212700,11570,11570,11570,11570,0
|
|
20241223,123300,115212700,11570,11570,11570,11570,0
|
|
20241223,123200,115212700,11570,11570,11570,11570,0
|
|
20241223,123100,115212700,11570,11570,11570,11570,0
|
|
20241223,123000,115212700,11570,11570,11570,11570,0
|
|
20241223,122900,115212700,11570,11560,11570,11560,100
|
|
20241223,122800,114056200,11560,11560,11560,11560,0
|
|
20241223,122700,114056200,11560,11560,11560,11560,3
|
|
20241223,122600,114021520,11590,11590,11590,11590,14
|
|
20241223,122500,113859260,11560,11560,11560,11560,0
|
|
20241223,122400,113859260,11560,11560,11560,11560,0
|
|
20241223,122300,113859260,11560,11560,11560,11560,0
|
|
20241223,122200,113859260,11560,11560,11560,11560,0
|
|
20241223,122100,113859260,11560,11560,11560,11560,0
|
|
20241223,122000,113859260,11560,11560,11560,11560,70
|
|
20241223,121900,113050060,11560,11560,11560,11560,70
|
|
20241223,121800,112240860,11560,11560,11560,11560,0
|
|
20241223,121700,112240860,11560,11560,11560,11560,0
|
|
20241223,121600,112240860,11560,11560,11570,11560,149
|
|
20241223,121500,110517920,11560,11560,11560,11560,0
|
|
20241223,121400,110517920,11560,11560,11560,11560,0
|
|
20241223,121300,110517920,11560,11560,11560,11560,0
|
|
20241223,121200,110517920,11560,11560,11560,11560,0
|
|
20241223,121100,110517920,11560,11560,11560,11560,0
|
|
20241223,121000,110517920,11560,11560,11560,11560,0
|
|
20241223,120900,110517920,11560,11560,11560,11560,0
|
|
20241223,120800,110517920,11560,11560,11560,11560,0
|
|
20241223,120700,110517920,11560,11560,11560,11560,0
|
|
20241223,120600,110517920,11560,11560,11560,11560,0
|
|
20241223,120500,110517920,11560,11560,11560,11560,0
|
|
20241223,120400,110517920,11560,11560,11560,11560,1
|
|
20241223,120300,110506360,11600,11600,11600,11600,0
|
|
20241223,120200,110506360,11600,11600,11600,11600,0
|
|
20241223,120100,110506360,11600,11590,11600,11590,2512
|
|
20241223,120000,81370310,11580,11580,11580,11580,50
|
|
20241223,115900,80791310,11580,11580,11580,11580,0
|
|
20241223,115800,80791310,11580,11580,11590,11580,1326
|
|
20241223,115700,65423120,11580,11580,11580,11580,0
|
|
20241223,115600,65423120,11580,11580,11580,11580,0
|
|
20241223,115500,65423120,11580,11580,11580,11580,0
|
|
20241223,115400,65423120,11580,11560,11580,11560,336
|
|
20241223,115300,61532420,11560,11570,11570,11560,175
|
|
20241223,115200,59507680,11560,11560,11560,11560,71
|
|
20241223,115100,58686920,11550,11550,11550,11550,2
|
|
20241223,115000,58663820,11550,11550,11550,11550,0
|
|
20241223,114900,58663820,11550,11550,11550,11550,0
|
|
20241223,114800,58663820,11550,11550,11550,11550,0
|
|
20241223,114700,58663820,11550,11550,11550,11550,82
|
|
20241223,114600,57716720,11550,11550,11550,11550,0
|
|
20241223,114500,57716720,11550,11550,11550,11550,0
|
|
20241223,114400,57716720,11550,11550,11550,11550,5
|
|
20241223,114300,57658970,11550,11550,11550,11550,0
|
|
20241223,114200,57658970,11550,11550,11550,11550,0
|
|
20241223,114100,57658970,11550,11550,11550,11550,0
|
|
20241223,114000,57658970,11550,11550,11550,11550,50
|
|
20241223,113900,57081470,11550,11550,11550,11550,0
|
|
20241223,113800,57081470,11550,11550,11550,11550,0
|
|
20241223,113700,57081470,11550,11550,11550,11550,0
|
|
20241223,113600,57081470,11550,11550,11550,11550,3
|
|
20241223,113500,57046820,11550,11570,11570,11550,7
|
|
20241223,113400,56965890,11570,11570,11570,11570,0
|
|
20241223,113300,56965890,11570,11570,11570,11570,0
|
|
20241223,113200,56965890,11570,11570,11570,11570,590
|
|
20241223,113100,50139590,11550,11550,11550,11550,22
|
|
20241223,113000,49885490,11560,11560,11560,11560,191
|
|
20241223,112900,47677530,11580,11580,11580,11580,1
|
|
20241223,112800,47665950,11570,11570,11570,11570,0
|
|
20241223,112700,47665950,11570,11570,11570,11570,0
|
|
20241223,112600,47665950,11570,11570,11570,11570,0
|
|
20241223,112500,47665950,11570,11570,11570,11570,0
|
|
20241223,112400,47665950,11570,11570,11570,11570,69
|
|
20241223,112300,46867620,11570,11570,11570,11570,0
|
|
20241223,112200,46867620,11570,11570,11570,11570,0
|
|
20241223,112100,46867620,11570,11570,11570,11570,0
|
|
20241223,112000,46867620,11570,11570,11570,11570,0
|
|
20241223,111900,46867620,11570,11570,11570,11570,0
|
|
20241223,111800,46867620,11570,11570,11570,11570,0
|
|
20241223,111700,46867620,11570,11570,11570,11570,0
|
|
20241223,111600,46867620,11570,11570,11570,11570,0
|
|
20241223,111500,46867620,11570,11570,11570,11570,1
|
|
20241223,111400,46856050,11570,11570,11570,11570,1
|
|
20241223,111300,46844480,11580,11580,11580,11580,0
|
|
20241223,111200,46844480,11580,11580,11580,11580,99
|
|
20241223,111100,45698060,11580,11580,11580,11580,13
|
|
20241223,111000,45547520,11570,11570,11570,11570,0
|
|
20241223,110900,45547520,11570,11570,11570,11570,294
|
|
20241223,110800,42145940,11570,11570,11570,11570,0
|
|
20241223,110700,42145940,11570,11570,11570,11570,0
|
|
20241223,110600,42145940,11570,11570,11570,11570,0
|
|
20241223,110500,42145940,11570,11570,11570,11570,0
|
|
20241223,110400,42145940,11570,11570,11570,11570,0
|
|
20241223,110300,42145940,11570,11570,11570,11570,0
|
|
20241223,110200,42145940,11570,11570,11570,11570,10
|
|
20241223,110100,42030240,11560,11560,11560,11560,0
|
|
20241223,110000,42030240,11560,11560,11560,11560,0
|
|
20241223,105900,42030240,11560,11560,11560,11560,0
|
|
20241223,105800,42030240,11560,11560,11560,11560,0
|
|
20241223,105700,42030240,11560,11560,11560,11560,0
|
|
20241223,105600,42030240,11560,11560,11560,11560,0
|
|
20241223,105500,42030240,11560,11560,11560,11560,0
|
|
20241223,105400,42030240,11560,11560,11560,11560,0
|
|
20241223,105300,42030240,11560,11560,11560,11560,10
|
|
20241223,105200,41914640,11560,11560,11560,11560,0
|
|
20241223,105100,41914640,11560,11560,11560,11560,0
|
|
20241223,105000,41914640,11560,11560,11560,11560,0
|
|
20241223,104900,41914640,11560,11560,11560,11560,5
|
|
20241223,104800,41856840,11570,11570,11570,11570,0
|
|
20241223,104700,41856840,11570,11570,11570,11570,0
|
|
20241223,104600,41856840,11570,11570,11570,11570,3
|
|
20241223,104500,41822130,11560,11560,11560,11560,1
|
|
20241223,104400,41810570,11560,11560,11560,11560,0
|
|
20241223,104300,41810570,11560,11560,11560,11560,0
|
|
20241223,104200,41810570,11560,11560,11560,11560,4
|
|
20241223,104100,41764330,11560,11560,11560,11560,0
|
|
20241223,104000,41764330,11560,11560,11560,11560,0
|
|
20241223,103900,41764330,11560,11560,11560,11560,10
|
|
20241223,103800,41648730,11550,11550,11550,11550,0
|
|
20241223,103700,41648730,11550,11560,11560,11550,32
|
|
20241223,103600,41279120,11560,11560,11560,11560,0
|
|
20241223,103500,41279120,11560,11560,11560,11560,0
|
|
20241223,103400,41279120,11560,11560,11560,11560,1
|
|
20241223,103300,41267560,11560,11560,11560,11560,62
|
|
20241223,103200,40550840,11560,11550,11560,11550,281
|
|
20241223,103100,37305280,11550,11550,11550,11550,9
|
|
20241223,103000,37201330,11540,11540,11540,11540,12
|
|
20241223,102900,37062850,11550,11550,11550,11550,8
|
|
20241223,102800,36970450,11550,11550,11550,11550,1
|
|
20241223,102700,36958900,11550,11550,11550,11550,0
|
|
20241223,102600,36958900,11550,11550,11550,11550,1
|
|
20241223,102500,36947350,11550,11550,11550,11550,0
|
|
20241223,102400,36947350,11550,11550,11550,11550,0
|
|
20241223,102300,36947350,11550,11550,11550,11550,0
|
|
20241223,102200,36947350,11550,11550,11550,11550,0
|
|
20241223,102100,36947350,11550,11550,11550,11550,0
|
|
20241223,102000,36947350,11550,11550,11550,11550,24
|
|
20241223,101900,36670150,11550,11550,11550,11550,727
|
|
20241223,101800,28273300,11550,11550,11550,11550,0
|
|
20241223,101700,28273300,11550,11550,11550,11550,0
|
|
20241223,101600,28273300,11550,11550,11550,11550,0
|
|
20241223,101500,28273300,11550,11550,11550,11550,1
|
|
20241223,101400,28261750,11550,11550,11550,11550,0
|
|
20241223,101300,28261750,11550,11550,11550,11550,0
|
|
20241223,101200,28261750,11550,11550,11550,11550,1
|
|
20241223,101100,28250200,11550,11550,11550,11550,11
|
|
20241223,101000,28123150,11550,11550,11550,11550,1
|
|
20241223,100900,28111600,11550,11550,11550,11550,2
|
|
20241223,100800,28088500,11550,11550,11550,11550,0
|
|
20241223,100700,28088500,11550,11550,11550,11550,1
|
|
20241223,100600,28076950,11540,11540,11540,11540,0
|
|
20241223,100500,28076950,11540,11540,11540,11540,0
|
|
20241223,100400,28076950,11540,11540,11540,11540,0
|
|
20241223,100300,28076950,11540,11540,11540,11540,7
|
|
20241223,100200,27996170,11540,11540,11540,11540,0
|
|
20241223,100100,27996170,11540,11540,11540,11540,2
|
|
20241223,100000,27973090,11540,11540,11540,11540,1
|
|
20241223,095900,27961550,11540,11540,11540,11540,0
|
|
20241223,095800,27961550,11540,11540,11540,11540,15
|
|
20241223,095700,27788450,11540,11540,11540,11540,0
|
|
20241223,095600,27788450,11540,11540,11540,11540,9
|
|
20241223,095500,27684590,11540,11540,11540,11540,119
|
|
20241223,095400,26311330,11540,11540,11540,11540,0
|
|
20241223,095300,26311330,11540,11540,11540,11540,23
|
|
20241223,095200,26045910,11540,11540,11540,11540,0
|
|
20241223,095100,26045910,11540,11540,11540,11540,0
|
|
20241223,095000,26045910,11540,11540,11540,11540,32
|
|
20241223,094900,25676630,11540,11540,11540,11540,0
|
|
20241223,094800,25676630,11540,11550,11550,11540,19
|
|
20241223,094700,25457280,11550,11550,11550,11550,1
|
|
20241223,094600,25445730,11550,11550,11550,11550,108
|
|
20241223,094500,24198330,11550,11540,11550,11540,833
|
|
20241223,094400,14585200,11520,11520,11520,11520,0
|
|
20241223,094300,14585200,11520,11520,11520,11520,0
|
|
20241223,094200,14585200,11520,11520,11520,11520,49
|
|
20241223,094100,14020720,11540,11540,11540,11540,0
|
|
20241223,094000,14020720,11540,11540,11540,11540,1
|
|
20241223,093900,14009180,11550,11550,11550,11550,1
|
|
20241223,093800,13997630,11540,11540,11540,11540,17
|
|
20241223,093700,13801450,11540,11540,11540,11540,1
|
|
20241223,093600,13789910,11540,11540,11540,11540,0
|
|
20241223,093500,13789910,11540,11540,11540,11540,16
|
|
20241223,093400,13605270,11550,11550,11550,11550,47
|
|
20241223,093300,13062420,11550,11550,11550,11550,13
|
|
20241223,093200,12912270,11540,11530,11540,11530,16
|
|
20241223,093100,12727650,11530,11520,11530,11520,34
|
|
20241223,093000,12335830,11520,11520,11520,11520,1
|
|
20241223,092900,12324310,11510,11510,11510,11510,85
|
|
20241223,092800,11345960,11510,11510,11510,11510,0
|
|
20241223,092700,11345960,11510,11510,11510,11510,0
|
|
20241223,092600,11345960,11510,11510,11510,11510,0
|
|
20241223,092500,11345960,11510,11510,11510,11510,0
|
|
20241223,092400,11345960,11510,11510,11510,11510,0
|
|
20241223,092300,11345960,11510,11510,11510,11510,57
|
|
20241223,092200,10689890,11500,11500,11500,11500,0
|
|
20241223,092100,10689890,11500,11500,11500,11500,0
|
|
20241223,092000,10689890,11500,11500,11500,11500,50
|
|
20241223,091900,10114890,11510,11490,11510,11490,158
|
|
20241223,091800,8298890,11510,11500,11510,11500,87
|
|
20241223,091700,7298340,11500,11500,11500,11500,0
|
|
20241223,091600,7298340,11500,11500,11500,11500,247
|
|
20241223,091500,4457840,11530,11530,11530,11530,0
|
|
20241223,091400,4457840,11530,11530,11530,11530,0
|
|
20241223,091300,4457840,11530,11500,11530,11500,50
|
|
20241223,091200,3881560,11520,11520,11520,11520,0
|
|
20241223,091100,3881560,11520,11520,11520,11520,1
|
|
20241223,091000,3870040,11500,11500,11530,11500,23
|
|
20241223,090900,3605300,11510,11520,11520,11510,86
|
|
20241223,090800,2615400,11510,11510,11510,11510,0
|
|
20241223,090700,2615400,11510,11510,11510,11510,1
|
|
20241223,090600,2603890,11530,11530,11530,11530,0
|
|
20241223,090500,2603890,11530,11530,11530,11530,27
|
|
20241223,090400,2292580,11530,11530,11530,11530,0
|
|
20241223,090300,2292580,11530,11520,11530,11520,85
|
|
20241223,090200,1313280,11520,11520,11520,11520,0
|
|
20241223,090100,1313280,11520,11520,11520,11520,0
|
|
20241223,090000,1313280,11520,11520,11520,11520,114
|