654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,195100,290087310,11700,11700,11700,11700,407
|
|
20241224,195000,290087310,11700,11700,11700,11700,0
|
|
20241224,194900,290087310,11700,11700,11700,11700,0
|
|
20241224,194800,290087310,11700,11700,11700,11700,0
|
|
20241224,194700,290087310,11700,11700,11700,11700,0
|
|
20241224,194600,290087310,11700,11700,11700,11700,0
|
|
20241224,194500,290087310,11700,11700,11700,11700,0
|
|
20241224,194400,290087310,11700,11700,11700,11700,0
|
|
20241224,194300,290087310,11700,11700,11700,11700,0
|
|
20241224,194200,290087310,11700,11700,11700,11700,0
|
|
20241224,194100,290087310,11700,11700,11700,11700,0
|
|
20241224,194000,290087310,11700,11700,11700,11700,0
|
|
20241224,193900,290087310,11700,11700,11700,11700,0
|
|
20241224,193800,290087310,11700,11700,11700,11700,0
|
|
20241224,193700,290087310,11700,11700,11700,11700,0
|
|
20241224,193600,290087310,11700,11700,11700,11700,0
|
|
20241224,193500,290087310,11700,11700,11700,11700,0
|
|
20241224,193400,290087310,11700,11700,11700,11700,0
|
|
20241224,193300,290087310,11700,11700,11700,11700,0
|
|
20241224,193200,290087310,11700,11700,11700,11700,0
|
|
20241224,193100,290087310,11700,11700,11700,11700,0
|
|
20241224,193000,290087310,11700,11700,11700,11700,0
|
|
20241224,192900,290087310,11700,11700,11700,11700,0
|
|
20241224,192800,290087310,11700,11700,11700,11700,0
|
|
20241224,192700,290087310,11700,11700,11700,11700,0
|
|
20241224,192600,290087310,11700,11700,11700,11700,0
|
|
20241224,192500,290087310,11700,11700,11700,11700,0
|
|
20241224,192400,290087310,11700,11700,11700,11700,0
|
|
20241224,192300,290087310,11700,11700,11700,11700,0
|
|
20241224,192200,290087310,11700,11700,11700,11700,0
|
|
20241224,192100,290087310,11700,11700,11700,11700,407
|
|
20241224,192000,290087310,11700,11700,11700,11700,0
|
|
20241224,191900,290087310,11700,11700,11700,11700,0
|
|
20241224,191800,290087310,11700,11700,11700,11700,0
|
|
20241224,191700,290087310,11700,11700,11700,11700,0
|
|
20241224,191600,290087310,11700,11700,11700,11700,0
|
|
20241224,191500,290087310,11700,11700,11700,11700,0
|
|
20241224,191400,290087310,11700,11700,11700,11700,0
|
|
20241224,191300,290087310,11700,11700,11700,11700,0
|
|
20241224,191200,290087310,11700,11700,11700,11700,0
|
|
20241224,191100,290087310,11700,11700,11700,11700,0
|
|
20241224,191000,290087310,11700,11700,11700,11700,0
|
|
20241224,190900,290087310,11700,11700,11700,11700,0
|
|
20241224,190800,290087310,11700,11700,11700,11700,0
|
|
20241224,190700,290087310,11700,11700,11700,11700,0
|
|
20241224,190600,290087310,11700,11700,11700,11700,0
|
|
20241224,190500,290087310,11700,11700,11700,11700,0
|
|
20241224,190400,290087310,11700,11700,11700,11700,0
|
|
20241224,190300,290087310,11700,11700,11700,11700,0
|
|
20241224,190200,290087310,11700,11700,11700,11700,0
|
|
20241224,190100,290087310,11700,11700,11700,11700,0
|
|
20241224,190000,290087310,11700,11700,11700,11700,0
|
|
20241224,185900,290087310,11700,11700,11700,11700,0
|
|
20241224,185800,290087310,11700,11700,11700,11700,0
|
|
20241224,185700,290087310,11700,11700,11700,11700,0
|
|
20241224,185600,290087310,11700,11700,11700,11700,0
|
|
20241224,185500,290087310,11700,11700,11700,11700,0
|
|
20241224,185400,290087310,11700,11700,11700,11700,0
|
|
20241224,185300,290087310,11700,11700,11700,11700,0
|
|
20241224,185200,290087310,11700,11700,11700,11700,0
|
|
20241224,185100,290087310,11700,11700,11700,11700,407
|
|
20241224,185000,290087310,11700,11700,11700,11700,0
|
|
20241224,184900,290087310,11700,11700,11700,11700,0
|
|
20241224,184800,290087310,11700,11700,11700,11700,0
|
|
20241224,184700,290087310,11700,11700,11700,11700,0
|
|
20241224,184600,290087310,11700,11700,11700,11700,0
|
|
20241224,184500,290087310,11700,11700,11700,11700,0
|
|
20241224,184400,290087310,11700,11700,11700,11700,0
|
|
20241224,184300,290087310,11700,11700,11700,11700,0
|
|
20241224,184200,290087310,11700,11700,11700,11700,0
|
|
20241224,184100,290087310,11700,11700,11700,11700,0
|
|
20241224,184000,290087310,11700,11700,11700,11700,0
|
|
20241224,183900,290087310,11700,11700,11700,11700,0
|
|
20241224,183800,290087310,11700,11700,11700,11700,0
|
|
20241224,183700,290087310,11700,11700,11700,11700,0
|
|
20241224,183600,290087310,11700,11700,11700,11700,0
|
|
20241224,183500,290087310,11700,11700,11700,11700,0
|
|
20241224,183400,290087310,11700,11700,11700,11700,0
|
|
20241224,183300,290087310,11700,11700,11700,11700,0
|
|
20241224,183200,290087310,11700,11700,11700,11700,0
|
|
20241224,183100,290087310,11700,11700,11700,11700,0
|
|
20241224,183000,290087310,11700,11700,11700,11700,0
|
|
20241224,182900,290087310,11700,11700,11700,11700,0
|
|
20241224,182800,290087310,11700,11700,11700,11700,0
|
|
20241224,182700,290087310,11700,11700,11700,11700,0
|
|
20241224,182600,290087310,11700,11700,11700,11700,0
|
|
20241224,182500,290087310,11700,11700,11700,11700,0
|
|
20241224,182400,290087310,11700,11700,11700,11700,0
|
|
20241224,182300,290087310,11700,11700,11700,11700,0
|
|
20241224,182200,290087310,11700,11700,11700,11700,0
|
|
20241224,182100,290087310,11700,11700,11700,11700,407
|
|
20241224,182000,290087310,11700,11700,11700,11700,0
|
|
20241224,181900,290087310,11700,11700,11700,11700,0
|
|
20241224,181800,290087310,11700,11700,11700,11700,0
|
|
20241224,181700,290087310,11700,11700,11700,11700,0
|
|
20241224,181600,290087310,11700,11700,11700,11700,0
|
|
20241224,181500,290087310,11700,11700,11700,11700,0
|
|
20241224,181400,290087310,11700,11700,11700,11700,0
|
|
20241224,181300,290087310,11700,11700,11700,11700,0
|
|
20241224,181200,290087310,11700,11700,11700,11700,0
|
|
20241224,181100,290087310,11700,11700,11700,11700,0
|
|
20241224,181000,290087310,11700,11700,11700,11700,0
|
|
20241224,180900,290087310,11700,11700,11700,11700,0
|
|
20241224,180800,290087310,11700,11700,11700,11700,0
|
|
20241224,180700,290087310,11700,11700,11700,11700,0
|
|
20241224,180600,290087310,11700,11700,11700,11700,0
|
|
20241224,180500,290087310,11700,11700,11700,11700,0
|
|
20241224,180400,290087310,11700,11700,11700,11700,0
|
|
20241224,180300,290087310,11700,11700,11700,11700,0
|
|
20241224,180200,290087310,11700,11700,11700,11700,0
|
|
20241224,180100,290087310,11700,11700,11700,11700,0
|
|
20241224,180000,290087310,11700,11700,11700,11700,0
|
|
20241224,175900,290087310,11700,11700,11700,11700,0
|
|
20241224,175800,290087310,11700,11700,11700,11700,0
|
|
20241224,175700,290087310,11700,11700,11700,11700,0
|
|
20241224,175600,290087310,11700,11700,11700,11700,0
|
|
20241224,175500,290087310,11700,11700,11700,11700,0
|
|
20241224,175400,290087310,11700,11700,11700,11700,0
|
|
20241224,175300,290087310,11700,11700,11700,11700,0
|
|
20241224,175200,290087310,11700,11700,11700,11700,0
|
|
20241224,175100,290087310,11700,11700,11700,11700,407
|
|
20241224,175000,290087310,11700,11700,11700,11700,0
|
|
20241224,174900,290087310,11700,11700,11700,11700,0
|
|
20241224,174800,290087310,11700,11700,11700,11700,0
|
|
20241224,174700,290087310,11700,11700,11700,11700,0
|
|
20241224,174600,290087310,11700,11700,11700,11700,0
|
|
20241224,174500,290087310,11700,11700,11700,11700,0
|
|
20241224,174400,290087310,11700,11700,11700,11700,0
|
|
20241224,174300,290087310,11700,11700,11700,11700,0
|
|
20241224,174200,290087310,11700,11700,11700,11700,0
|
|
20241224,174100,290087310,11700,11700,11700,11700,0
|
|
20241224,174000,290087310,11700,11700,11700,11700,0
|
|
20241224,173900,290087310,11700,11700,11700,11700,0
|
|
20241224,173800,290087310,11700,11700,11700,11700,0
|
|
20241224,173700,290087310,11700,11700,11700,11700,0
|
|
20241224,173600,290087310,11700,11700,11700,11700,0
|
|
20241224,173500,290087310,11700,11700,11700,11700,0
|
|
20241224,173400,290087310,11700,11700,11700,11700,0
|
|
20241224,173300,290087310,11700,11700,11700,11700,0
|
|
20241224,173200,290087310,11700,11700,11700,11700,0
|
|
20241224,173100,290087310,11700,11700,11700,11700,0
|
|
20241224,173000,290087310,11700,11700,11700,11700,0
|
|
20241224,172900,290087310,11700,11700,11700,11700,0
|
|
20241224,172800,290087310,11700,11700,11700,11700,0
|
|
20241224,172700,290087310,11700,11700,11700,11700,0
|
|
20241224,172600,290087310,11700,11700,11700,11700,0
|
|
20241224,172500,290087310,11700,11700,11700,11700,0
|
|
20241224,172400,290087310,11700,11700,11700,11700,0
|
|
20241224,172300,290087310,11700,11700,11700,11700,0
|
|
20241224,172200,290087310,11700,11700,11700,11700,0
|
|
20241224,172100,290087310,11700,11700,11700,11700,407
|
|
20241224,172000,290087310,11700,11700,11700,11700,0
|
|
20241224,171900,290087310,11700,11700,11700,11700,0
|
|
20241224,171800,290087310,11700,11700,11700,11700,0
|
|
20241224,171700,290087310,11700,11700,11700,11700,0
|
|
20241224,171600,290087310,11700,11700,11700,11700,0
|
|
20241224,171500,290087310,11700,11700,11700,11700,0
|
|
20241224,171400,290087310,11700,11700,11700,11700,0
|
|
20241224,171300,290087310,11700,11700,11700,11700,0
|
|
20241224,171200,290087310,11700,11700,11700,11700,0
|
|
20241224,171100,290087310,11700,11700,11700,11700,0
|
|
20241224,171000,290087310,11700,11700,11700,11700,0
|
|
20241224,170900,290087310,11700,11700,11700,11700,0
|
|
20241224,170800,290087310,11700,11700,11700,11700,0
|
|
20241224,170700,290087310,11700,11700,11700,11700,0
|
|
20241224,170600,290087310,11700,11700,11700,11700,0
|
|
20241224,170500,290087310,11700,11700,11700,11700,0
|
|
20241224,170400,290087310,11700,11700,11700,11700,0
|
|
20241224,170300,290087310,11700,11700,11700,11700,0
|
|
20241224,170200,290087310,11700,11700,11700,11700,0
|
|
20241224,170100,290087310,11700,11700,11700,11700,0
|
|
20241224,170000,290087310,11700,11700,11700,11700,0
|
|
20241224,165900,290087310,11700,11700,11700,11700,0
|
|
20241224,165800,290087310,11700,11700,11700,11700,0
|
|
20241224,165700,290087310,11700,11700,11700,11700,0
|
|
20241224,165600,290087310,11700,11700,11700,11700,0
|
|
20241224,165500,290087310,11700,11700,11700,11700,0
|
|
20241224,165400,290087310,11700,11700,11700,11700,0
|
|
20241224,165300,290087310,11700,11700,11700,11700,0
|
|
20241224,165200,290087310,11700,11700,11700,11700,0
|
|
20241224,165100,290087310,11700,11700,11700,11700,407
|
|
20241224,165000,290087310,11700,11700,11700,11700,0
|
|
20241224,164900,290087310,11700,11700,11700,11700,0
|
|
20241224,164800,290087310,11700,11700,11700,11700,0
|
|
20241224,164700,290087310,11700,11700,11700,11700,0
|
|
20241224,164600,290087310,11700,11700,11700,11700,0
|
|
20241224,164500,290087310,11700,11700,11700,11700,0
|
|
20241224,164400,290087310,11700,11700,11700,11700,0
|
|
20241224,164300,290087310,11700,11700,11700,11700,0
|
|
20241224,164200,290087310,11700,11700,11700,11700,0
|
|
20241224,164100,290087310,11700,11700,11700,11700,0
|
|
20241224,164000,290087310,11700,11700,11700,11700,0
|
|
20241224,163900,290087310,11700,11700,11700,11700,0
|
|
20241224,163800,290087310,11700,11700,11700,11700,0
|
|
20241224,163700,290087310,11700,11700,11700,11700,0
|
|
20241224,163600,290087310,11700,11700,11700,11700,0
|
|
20241224,163500,290087310,11700,11700,11700,11700,0
|
|
20241224,163400,290087310,11700,11700,11700,11700,0
|
|
20241224,163300,290087310,11700,11700,11700,11700,0
|
|
20241224,163200,290087310,11700,11700,11700,11700,0
|
|
20241224,163100,290087310,11700,11700,11700,11700,0
|
|
20241224,163000,290087310,11700,11700,11700,11700,0
|
|
20241224,162900,290087310,11700,11700,11700,11700,0
|
|
20241224,162800,290087310,11700,11700,11700,11700,0
|
|
20241224,162700,290087310,11700,11700,11700,11700,0
|
|
20241224,162600,290087310,11700,11700,11700,11700,0
|
|
20241224,162500,290087310,11700,11700,11700,11700,0
|
|
20241224,162400,290087310,11700,11700,11700,11700,0
|
|
20241224,162300,290087310,11700,11700,11700,11700,0
|
|
20241224,162200,290087310,11700,11700,11700,11700,0
|
|
20241224,162100,290087310,11700,11700,11700,11700,407
|
|
20241224,162000,290087310,11700,11700,11700,11700,0
|
|
20241224,161900,290087310,11700,11700,11700,11700,0
|
|
20241224,161800,290087310,11700,11700,11700,11700,0
|
|
20241224,161700,290087310,11700,11700,11700,11700,0
|
|
20241224,161600,290087310,11700,11700,11700,11700,0
|
|
20241224,161500,290087310,11700,11700,11700,11700,0
|
|
20241224,161400,290087310,11700,11700,11700,11700,0
|
|
20241224,161300,290087310,11700,11700,11700,11700,0
|
|
20241224,161200,290087310,11700,11700,11700,11700,0
|
|
20241224,161100,290087310,11700,11700,11700,11700,0
|
|
20241224,161000,290087310,11700,11700,11700,11700,0
|
|
20241224,160900,290087310,11700,11700,11700,11700,0
|
|
20241224,160800,290087310,11700,11700,11700,11700,0
|
|
20241224,160700,290087310,11700,11700,11700,11700,0
|
|
20241224,160600,290087310,11700,11700,11700,11700,0
|
|
20241224,160500,290087310,11700,11700,11700,11700,0
|
|
20241224,160400,290087310,11700,11700,11700,11700,0
|
|
20241224,160300,290087310,11700,11700,11700,11700,0
|
|
20241224,160200,290087310,11700,11700,11700,11700,0
|
|
20241224,160100,290087310,11700,11700,11700,11700,0
|
|
20241224,160000,290087310,11700,11700,11700,11700,0
|
|
20241224,155900,290087310,11700,11700,11700,11700,0
|
|
20241224,155800,290087310,11700,11700,11700,11700,0
|
|
20241224,155700,290087310,11700,11700,11700,11700,0
|
|
20241224,155600,290087310,11700,11700,11700,11700,0
|
|
20241224,155500,290087310,11700,11700,11700,11700,0
|
|
20241224,155400,290087310,11700,11700,11700,11700,0
|
|
20241224,155300,290087310,11700,11700,11700,11700,0
|
|
20241224,155200,290087310,11700,11700,11700,11700,0
|
|
20241224,155100,290087310,11700,11700,11700,11700,407
|
|
20241224,155000,290087310,11700,11700,11700,11700,0
|
|
20241224,154900,290087310,11700,11700,11700,11700,0
|
|
20241224,154800,290087310,11700,11700,11700,11700,0
|
|
20241224,154700,290087310,11700,11700,11700,11700,0
|
|
20241224,154600,290087310,11700,11700,11700,11700,0
|
|
20241224,154500,290087310,11700,11700,11700,11700,0
|
|
20241224,154400,290087310,11700,11700,11700,11700,0
|
|
20241224,154300,290087310,11700,11700,11700,11700,0
|
|
20241224,154200,290087310,11700,11700,11700,11700,0
|
|
20241224,154100,290087310,11700,11700,11700,11700,0
|
|
20241224,154000,290087310,11700,11700,11700,11700,0
|
|
20241224,153900,290087310,11700,11700,11700,11700,0
|
|
20241224,153800,290087310,11700,11700,11700,11700,0
|
|
20241224,153700,290087310,11700,11700,11700,11700,0
|
|
20241224,153600,290087310,11700,11700,11700,11700,0
|
|
20241224,153500,290087310,11700,11700,11700,11700,0
|
|
20241224,153400,290087310,11700,11700,11700,11700,0
|
|
20241224,153300,290087310,11700,11700,11700,11700,0
|
|
20241224,153200,290087310,11700,11700,11700,11700,0
|
|
20241224,153100,290087310,11700,11700,11700,11700,0
|
|
20241224,153000,290087310,11700,11700,11700,11700,407
|
|
20241224,152900,285325410,11700,11700,11700,11700,0
|
|
20241224,152800,285325410,11700,11700,11700,11700,0
|
|
20241224,152700,285325410,11700,11700,11700,11700,0
|
|
20241224,152600,285325410,11700,11700,11700,11700,0
|
|
20241224,152500,285325410,11700,11700,11700,11700,0
|
|
20241224,152400,285325410,11700,11700,11700,11700,0
|
|
20241224,152300,285325410,11700,11700,11700,11700,0
|
|
20241224,152200,285325410,11700,11700,11700,11700,0
|
|
20241224,152100,285325410,11700,11700,11700,11700,0
|
|
20241224,152000,285325410,11700,11700,11700,11700,0
|
|
20241224,151900,285325410,11700,11690,11700,11690,321
|
|
20241224,151800,281569800,11690,11690,11690,11690,171
|
|
20241224,151700,279570810,11700,11700,11700,11700,98
|
|
20241224,151600,278424210,11690,11690,11690,11690,51
|
|
20241224,151500,277828020,11700,11700,11700,11700,10
|
|
20241224,151400,277711020,11690,11690,11690,11690,170
|
|
20241224,151300,275723720,11690,11690,11700,11690,1286
|
|
20241224,151200,260677900,11690,11690,11690,11690,65
|
|
20241224,151100,259918050,11690,11690,11690,11690,47
|
|
20241224,151000,259368620,11700,11680,11700,11680,532
|
|
20241224,150900,253145630,11670,11670,11670,11670,0
|
|
20241224,150800,253145630,11670,11670,11670,11670,0
|
|
20241224,150700,253145630,11670,11670,11670,11670,0
|
|
20241224,150600,253145630,11670,11670,11670,11670,1
|
|
20241224,150500,253133960,11650,11650,11650,11650,0
|
|
20241224,150400,253133960,11650,11650,11650,11650,25
|
|
20241224,150300,252842710,11650,11650,11650,11650,0
|
|
20241224,150200,252842710,11650,11680,11680,11650,17
|
|
20241224,150100,252644390,11670,11670,11670,11670,0
|
|
20241224,150000,252644390,11670,11680,11680,11670,2
|
|
20241224,145900,252621040,11680,11680,11680,11680,0
|
|
20241224,145800,252621040,11680,11680,11680,11680,0
|
|
20241224,145700,252621040,11680,11680,11680,11680,53
|
|
20241224,145600,252002000,11680,11680,11680,11680,0
|
|
20241224,145500,252002000,11680,11690,11690,11680,70
|
|
20241224,145400,251183900,11700,11700,11700,11700,0
|
|
20241224,145300,251183900,11700,11700,11700,11700,3
|
|
20241224,145200,251148800,11700,11690,11700,11690,1031
|
|
20241224,145100,239086130,11690,11680,11690,11680,645
|
|
20241224,145000,231546250,11680,11670,11680,11670,107
|
|
20241224,144900,230296610,11660,11660,11660,11660,3
|
|
20241224,144800,230261630,11660,11660,11660,11660,0
|
|
20241224,144700,230261630,11660,11660,11660,11660,2
|
|
20241224,144600,230238310,11660,11660,11660,11660,95
|
|
20241224,144500,229130610,11660,11660,11660,11660,0
|
|
20241224,144400,229130610,11660,11650,11660,11650,6
|
|
20241224,144300,229060690,11660,11660,11660,11660,0
|
|
20241224,144200,229060690,11660,11660,11660,11660,0
|
|
20241224,144100,229060690,11660,11660,11660,11660,0
|
|
20241224,144000,229060690,11660,11660,11660,11660,0
|
|
20241224,143900,229060690,11660,11660,11660,11660,0
|
|
20241224,143800,229060690,11660,11660,11660,11660,0
|
|
20241224,143700,229060690,11660,11660,11660,11660,9
|
|
20241224,143600,228955750,11660,11660,11660,11660,0
|
|
20241224,143500,228955750,11660,11660,11660,11660,0
|
|
20241224,143400,228955750,11660,11660,11660,11660,0
|
|
20241224,143300,228955750,11660,11660,11660,11660,6
|
|
20241224,143200,228885790,11660,11660,11660,11660,134
|
|
20241224,143100,227323350,11670,11670,11670,11670,1
|
|
20241224,143000,227311680,11660,11660,11660,11660,10
|
|
20241224,142900,227195080,11650,11650,11650,11650,0
|
|
20241224,142800,227195080,11650,11650,11650,11650,0
|
|
20241224,142700,227195080,11650,11650,11650,11650,116
|
|
20241224,142600,225843680,11650,11650,11650,11650,0
|
|
20241224,142500,225843680,11650,11650,11650,11650,0
|
|
20241224,142400,225843680,11650,11650,11650,11650,5
|
|
20241224,142300,225785430,11650,11650,11650,11650,258
|
|
20241224,142200,222779730,11650,11650,11650,11650,22
|
|
20241224,142100,222523430,11650,11640,11650,11640,2
|
|
20241224,142000,222500140,11650,11650,11650,11650,0
|
|
20241224,141900,222500140,11650,11650,11650,11650,0
|
|
20241224,141800,222500140,11650,11650,11650,11650,0
|
|
20241224,141700,222500140,11650,11650,11650,11650,1
|
|
20241224,141600,222488490,11650,11650,11650,11650,10
|
|
20241224,141500,222371990,11650,11650,11650,11650,29
|
|
20241224,141400,222034140,11650,11640,11690,11640,207
|
|
20241224,141300,219615190,11640,11640,11690,11640,717
|
|
20241224,141200,211239660,11640,11640,11640,11640,6
|
|
20241224,141100,211169820,11640,11640,11640,11630,9
|
|
20241224,141000,211065090,11640,11640,11640,11640,6
|
|
20241224,140900,210995250,11640,11640,11640,11640,14
|
|
20241224,140800,210832290,11640,11660,11670,11640,711
|
|
20241224,140700,202553020,11670,11670,11670,11670,0
|
|
20241224,140600,202553020,11670,11670,11670,11670,0
|
|
20241224,140500,202553020,11670,11670,11670,11670,0
|
|
20241224,140400,202553020,11670,11670,11670,11670,0
|
|
20241224,140300,202553020,11670,11670,11670,11670,0
|
|
20241224,140200,202553020,11670,11670,11670,11670,60
|
|
20241224,140100,201852820,11680,11670,11680,11670,11
|
|
20241224,140000,201724350,11670,11670,11670,11670,1
|
|
20241224,135900,201712680,11670,11670,11670,11670,0
|
|
20241224,135800,201712680,11670,11670,11670,11670,1
|
|
20241224,135700,201701010,11670,11680,11680,11670,12
|
|
20241224,135600,201560860,11670,11670,11670,11670,1
|
|
20241224,135500,201549190,11670,11670,11670,11670,83
|
|
20241224,135400,200580580,11670,11670,11670,11670,0
|
|
20241224,135300,200580580,11670,11660,11670,11660,75
|
|
20241224,135200,199705340,11660,11670,11670,11660,3
|
|
20241224,135100,199670350,11670,11670,11670,11670,0
|
|
20241224,135000,199670350,11670,11670,11670,11670,0
|
|
20241224,134900,199670350,11670,11670,11670,11670,39
|
|
20241224,134800,199215220,11680,11680,11680,11680,5
|
|
20241224,134700,199156820,11680,11680,11680,11680,0
|
|
20241224,134600,199156820,11680,11680,11680,11680,0
|
|
20241224,134500,199156820,11680,11680,11680,11680,22
|
|
20241224,134400,198899860,11670,11670,11670,11670,1
|
|
20241224,134300,198888190,11680,11680,11680,11680,5
|
|
20241224,134200,198829790,11680,11680,11680,11680,8
|
|
20241224,134100,198736350,11680,11680,11680,11680,0
|
|
20241224,134000,198736350,11680,11680,11680,11670,7
|
|
20241224,133900,198654610,11670,11670,11670,11670,15
|
|
20241224,133800,198479560,11670,11670,11670,11670,12
|
|
20241224,133700,198339520,11670,11670,11670,11670,0
|
|
20241224,133600,198339520,11670,11670,11670,11670,0
|
|
20241224,133500,198339520,11670,11670,11670,11670,13
|
|
20241224,133400,198187810,11660,11660,11660,11660,0
|
|
20241224,133300,198187810,11660,11660,11660,11660,0
|
|
20241224,133200,198187810,11660,11660,11660,11660,3
|
|
20241224,133100,198152830,11650,11670,11670,11650,1797
|
|
20241224,133000,177215200,11670,11670,11670,11670,0
|
|
20241224,132900,177215200,11670,11670,11670,11670,0
|
|
20241224,132800,177215200,11670,11670,11670,11670,428
|
|
20241224,132700,172220440,11660,11660,11660,11660,0
|
|
20241224,132600,172220440,11660,11660,11660,11660,0
|
|
20241224,132500,172220440,11660,11660,11660,11660,389
|
|
20241224,132400,167684700,11660,11660,11660,11660,0
|
|
20241224,132300,167684700,11660,11660,11660,11660,0
|
|
20241224,132200,167684700,11660,11660,11660,11660,12
|
|
20241224,132100,167544780,11650,11650,11650,11650,36
|
|
20241224,132000,167125380,11650,11650,11650,11650,290
|
|
20241224,131900,163746880,11650,11650,11650,11650,11
|
|
20241224,131800,163618730,11650,11650,11650,11650,11
|
|
20241224,131700,163490580,11640,11640,11640,11640,1
|
|
20241224,131600,163478940,11640,11640,11640,11640,0
|
|
20241224,131500,163478940,11640,11640,11640,11640,0
|
|
20241224,131400,163478940,11640,11640,11640,11640,0
|
|
20241224,131300,163478940,11640,11640,11640,11640,10
|
|
20241224,131200,163362540,11640,11640,11640,11640,0
|
|
20241224,131100,163362540,11640,11640,11640,11640,0
|
|
20241224,131000,163362540,11640,11640,11640,11640,8
|
|
20241224,130900,163269420,11640,11640,11640,11640,13
|
|
20241224,130800,163118100,11650,11650,11650,11650,0
|
|
20241224,130700,163118100,11650,11650,11650,11650,0
|
|
20241224,130600,163118100,11650,11650,11650,11650,0
|
|
20241224,130500,163118100,11650,11650,11650,11650,0
|
|
20241224,130400,163118100,11650,11650,11650,11650,0
|
|
20241224,130300,163118100,11650,11650,11650,11650,3
|
|
20241224,130200,163083150,11650,11650,11650,11650,116
|
|
20241224,130100,161731750,11650,11650,11650,11650,0
|
|
20241224,130000,161731750,11650,11650,11650,11650,59
|
|
20241224,125900,161044400,11650,11650,11650,11650,0
|
|
20241224,125800,161044400,11650,11650,11650,11650,0
|
|
20241224,125700,161044400,11650,11650,11650,11650,0
|
|
20241224,125600,161044400,11650,11650,11650,11650,1
|
|
20241224,125500,161032750,11640,11640,11640,11640,0
|
|
20241224,125400,161032750,11640,11640,11640,11640,0
|
|
20241224,125300,161032750,11640,11650,11650,11640,12
|
|
20241224,125200,160892970,11660,11660,11660,11660,0
|
|
20241224,125100,160892970,11660,11660,11660,11660,0
|
|
20241224,125000,160892970,11660,11660,11660,11660,61
|
|
20241224,124900,160181710,11650,11650,11650,11650,0
|
|
20241224,124800,160181710,11650,11650,11650,11650,0
|
|
20241224,124700,160181710,11650,11650,11650,11650,0
|
|
20241224,124600,160181710,11650,11650,11650,11650,0
|
|
20241224,124500,160181710,11650,11650,11650,11650,195
|
|
20241224,124400,157909960,11660,11660,11660,11660,0
|
|
20241224,124300,157909960,11660,11660,11660,11660,0
|
|
20241224,124200,157909960,11660,11650,11660,11650,771
|
|
20241224,124100,148920520,11640,11640,11640,11640,2
|
|
20241224,124000,148897240,11640,11640,11640,11640,94
|
|
20241224,123900,147803080,11630,11630,11630,11630,0
|
|
20241224,123800,147803080,11630,11630,11630,11630,0
|
|
20241224,123700,147803080,11630,11630,11630,11630,0
|
|
20241224,123600,147803080,11630,11630,11630,11630,0
|
|
20241224,123500,147803080,11630,11630,11630,11630,0
|
|
20241224,123400,147803080,11630,11630,11630,11630,3
|
|
20241224,123300,147768190,11630,11630,11630,11630,0
|
|
20241224,123200,147768190,11630,11630,11630,11630,13
|
|
20241224,123100,147617000,11630,11630,11630,11630,10
|
|
20241224,123000,147500700,11630,11630,11630,11630,0
|
|
20241224,122900,147500700,11630,11630,11630,11630,0
|
|
20241224,122800,147500700,11630,11630,11630,11630,33
|
|
20241224,122700,147116910,11640,11640,11640,11640,0
|
|
20241224,122600,147116910,11640,11640,11640,11640,0
|
|
20241224,122500,147116910,11640,11640,11640,11640,1
|
|
20241224,122400,147105270,11630,11630,11630,11630,0
|
|
20241224,122300,147105270,11630,11630,11630,11630,0
|
|
20241224,122200,147105270,11630,11630,11630,11630,0
|
|
20241224,122100,147105270,11630,11630,11630,11630,0
|
|
20241224,122000,147105270,11630,11630,11630,11630,64
|
|
20241224,121900,146360950,11630,11630,11630,11630,36
|
|
20241224,121800,145942270,11630,11630,11630,11630,100
|
|
20241224,121700,144779270,11630,11630,11630,11630,100
|
|
20241224,121600,143616270,11630,11630,11630,11630,100
|
|
20241224,121500,142453270,11630,11630,11630,11630,0
|
|
20241224,121400,142453270,11630,11630,11630,11620,99
|
|
20241224,121300,141302030,11630,11630,11630,11630,0
|
|
20241224,121200,141302030,11630,11630,11630,11630,610
|
|
20241224,121100,134207730,11630,11630,11630,11630,1
|
|
20241224,121000,134196100,11630,11630,11630,11630,0
|
|
20241224,120900,134196100,11630,11630,11630,11630,1
|
|
20241224,120800,134184470,11630,11630,11630,11630,5
|
|
20241224,120700,134126320,11630,11630,11630,11630,0
|
|
20241224,120600,134126320,11630,11630,11630,11630,0
|
|
20241224,120500,134126320,11630,11630,11630,11630,0
|
|
20241224,120400,134126320,11630,11630,11630,11630,0
|
|
20241224,120300,134126320,11630,11630,11630,11630,0
|
|
20241224,120200,134126320,11630,11630,11630,11630,0
|
|
20241224,120100,134126320,11630,11630,11630,11630,0
|
|
20241224,120000,134126320,11630,11630,11630,11630,0
|
|
20241224,115900,134126320,11630,11630,11630,11630,11
|
|
20241224,115800,133998390,11640,11640,11640,11640,0
|
|
20241224,115700,133998390,11640,11640,11640,11640,3
|
|
20241224,115600,133963470,11650,11650,11650,11650,0
|
|
20241224,115500,133963470,11650,11650,11650,11650,0
|
|
20241224,115400,133963470,11650,11650,11650,11650,0
|
|
20241224,115300,133963470,11650,11650,11650,11650,0
|
|
20241224,115200,133963470,11650,11650,11650,11650,0
|
|
20241224,115100,133963470,11650,11650,11650,11650,0
|
|
20241224,115000,133963470,11650,11650,11650,11650,0
|
|
20241224,114900,133963470,11650,11650,11650,11650,2
|
|
20241224,114800,133940170,11660,11660,11660,11660,0
|
|
20241224,114700,133940170,11660,11660,11660,11660,0
|
|
20241224,114600,133940170,11660,11660,11660,11660,0
|
|
20241224,114500,133940170,11660,11660,11660,11660,0
|
|
20241224,114400,133940170,11660,11660,11660,11660,0
|
|
20241224,114300,133940170,11660,11660,11660,11660,0
|
|
20241224,114200,133940170,11660,11660,11660,11660,0
|
|
20241224,114100,133940170,11660,11660,11660,11660,0
|
|
20241224,114000,133940170,11660,11660,11660,11660,0
|
|
20241224,113900,133940170,11660,11660,11660,11660,0
|
|
20241224,113800,133940170,11660,11660,11660,11660,0
|
|
20241224,113700,133940170,11660,11660,11660,11660,5
|
|
20241224,113600,133881870,11660,11650,11660,11650,996
|
|
20241224,113500,122274360,11650,11650,11650,11650,35
|
|
20241224,113400,121866610,11640,11640,11640,11640,0
|
|
20241224,113300,121866610,11640,11640,11640,11640,1
|
|
20241224,113200,121854970,11630,11630,11630,11630,51
|
|
20241224,113100,121261840,11630,11630,11630,11630,0
|
|
20241224,113000,121261840,11630,11630,11630,11630,34
|
|
20241224,112900,120866420,11630,11630,11630,11630,0
|
|
20241224,112800,120866420,11630,11630,11630,11630,16
|
|
20241224,112700,120680340,11630,11630,11630,11630,0
|
|
20241224,112600,120680340,11630,11630,11630,11630,0
|
|
20241224,112500,120680340,11630,11630,11630,11630,1
|
|
20241224,112400,120668710,11640,11640,11640,11640,0
|
|
20241224,112300,120668710,11640,11640,11640,11640,0
|
|
20241224,112200,120668710,11640,11640,11640,11640,23
|
|
20241224,112100,120400990,11640,11640,11640,11640,0
|
|
20241224,112000,120400990,11640,11630,11640,11630,246
|
|
20241224,111900,117539840,11630,11640,11640,11630,53
|
|
20241224,111800,116923330,11640,11640,11640,11640,0
|
|
20241224,111700,116923330,11640,11640,11650,11640,861
|
|
20241224,111600,106901280,11630,11630,11630,11630,0
|
|
20241224,111500,106901280,11630,11630,11630,11630,0
|
|
20241224,111400,106901280,11630,11630,11630,11630,0
|
|
20241224,111300,106901280,11630,11630,11630,11630,0
|
|
20241224,111200,106901280,11630,11630,11640,11630,63
|
|
20241224,111100,106168580,11620,11620,11620,11620,0
|
|
20241224,111000,106168580,11620,11620,11620,11620,64
|
|
20241224,110900,105424900,11610,11610,11610,11610,5
|
|
20241224,110800,105366850,11600,11600,11600,11600,0
|
|
20241224,110700,105366850,11600,11600,11600,11600,0
|
|
20241224,110600,105366850,11600,11600,11600,11600,0
|
|
20241224,110500,105366850,11600,11600,11600,11600,0
|
|
20241224,110400,105366850,11600,11600,11600,11600,0
|
|
20241224,110300,105366850,11600,11600,11600,11600,5
|
|
20241224,110200,105308850,11600,11600,11600,11600,0
|
|
20241224,110100,105308850,11600,11600,11600,11600,44
|
|
20241224,110000,104798450,11600,11600,11600,11600,0
|
|
20241224,105900,104798450,11600,11600,11600,11600,0
|
|
20241224,105800,104798450,11600,11600,11600,11600,0
|
|
20241224,105700,104798450,11600,11600,11600,11600,0
|
|
20241224,105600,104798450,11600,11600,11600,11600,2
|
|
20241224,105500,104775250,11600,11600,11600,11600,0
|
|
20241224,105400,104775250,11600,11600,11600,11600,0
|
|
20241224,105300,104775250,11600,11600,11600,11600,14
|
|
20241224,105200,104612850,11580,11580,11580,11580,0
|
|
20241224,105100,104612850,11580,11580,11580,11580,0
|
|
20241224,105000,104612850,11580,11580,11580,11580,0
|
|
20241224,104900,104612850,11580,11580,11580,11580,0
|
|
20241224,104800,104612850,11580,11580,11580,11580,0
|
|
20241224,104700,104612850,11580,11580,11580,11580,0
|
|
20241224,104600,104612850,11580,11580,11580,11580,0
|
|
20241224,104500,104612850,11580,11580,11580,11580,0
|
|
20241224,104400,104612850,11580,11580,11580,11580,366
|
|
20241224,104300,100374570,11580,11580,11580,11580,313
|
|
20241224,104200,96750030,11590,11590,11590,11590,3
|
|
20241224,104100,96715260,11580,11580,11580,11580,0
|
|
20241224,104000,96715260,11580,11580,11580,11580,0
|
|
20241224,103900,96715260,11580,11580,11580,11580,0
|
|
20241224,103800,96715260,11580,11580,11580,11580,0
|
|
20241224,103700,96715260,11580,11590,11590,11580,1000
|
|
20241224,103600,85133220,11590,11590,11590,11590,0
|
|
20241224,103500,85133220,11590,11590,11590,11590,0
|
|
20241224,103400,85133220,11590,11590,11590,11590,0
|
|
20241224,103300,85133220,11590,11590,11590,11590,2
|
|
20241224,103200,85110040,11600,11600,11600,11600,0
|
|
20241224,103100,85110040,11600,11590,11600,11590,42
|
|
20241224,103000,84623180,11580,11580,11580,11580,2
|
|
20241224,102900,84600020,11580,11580,11580,11580,0
|
|
20241224,102800,84600020,11580,11580,11580,11580,60
|
|
20241224,102700,83905220,11590,11590,11590,11590,0
|
|
20241224,102600,83905220,11590,11590,11590,11590,0
|
|
20241224,102500,83905220,11590,11590,11590,11590,1
|
|
20241224,102400,83893630,11600,11600,11600,11600,0
|
|
20241224,102300,83893630,11600,11600,11600,11600,0
|
|
20241224,102200,83893630,11600,11600,11600,11600,0
|
|
20241224,102100,83893630,11600,11600,11600,11600,0
|
|
20241224,102000,83893630,11600,11600,11600,11600,0
|
|
20241224,101900,83893630,11600,11600,11600,11600,0
|
|
20241224,101800,83893630,11600,11590,11600,11570,9
|
|
20241224,101700,83789450,11570,11570,11570,11570,0
|
|
20241224,101600,83789450,11570,11570,11570,11570,0
|
|
20241224,101500,83789450,11570,11570,11570,11570,249
|
|
20241224,101400,80908520,11570,11570,11570,11570,2
|
|
20241224,101300,80885380,11600,11600,11600,11600,2
|
|
20241224,101200,80862180,11590,11590,11590,11590,0
|
|
20241224,101100,80862180,11590,11590,11590,11590,1
|
|
20241224,101000,80850590,11590,11590,11590,11590,1
|
|
20241224,100900,80839000,11570,11570,11570,11570,0
|
|
20241224,100800,80839000,11570,11570,11570,11570,0
|
|
20241224,100700,80839000,11570,11570,11570,11570,0
|
|
20241224,100600,80839000,11570,11570,11570,11570,0
|
|
20241224,100500,80839000,11570,11580,11580,11570,313
|
|
20241224,100400,77217010,11580,11580,11580,11580,2
|
|
20241224,100300,77193850,11590,11590,11590,11590,0
|
|
20241224,100200,77193850,11590,11590,11590,11590,0
|
|
20241224,100100,77193850,11590,11590,11590,11590,209
|
|
20241224,100000,74771540,11610,11610,11610,11610,0
|
|
20241224,095900,74771540,11610,11610,11610,11610,0
|
|
20241224,095800,74771540,11610,11600,11610,11600,17
|
|
20241224,095700,74574190,11580,11580,11580,11580,373
|
|
20241224,095600,70254850,11580,11580,11580,11580,0
|
|
20241224,095500,70254850,11580,11580,11580,11580,0
|
|
20241224,095400,70254850,11580,11580,11580,11580,0
|
|
20241224,095300,70254850,11580,11580,11580,11580,0
|
|
20241224,095200,70254850,11580,11590,11590,11580,171
|
|
20241224,095100,68274570,11620,11600,11620,11600,1700
|
|
20241224,095000,48523660,11600,11600,11600,11600,50
|
|
20241224,094900,47943660,11610,11610,11610,11610,0
|
|
20241224,094800,47943660,11610,11610,11610,11610,0
|
|
20241224,094700,47943660,11610,11610,11610,11610,0
|
|
20241224,094600,47943660,11610,11610,11610,11610,2
|
|
20241224,094500,47920440,11580,11600,11600,11580,352
|
|
20241224,094400,43843070,11590,11610,11610,11590,108
|
|
20241224,094300,42589350,11610,11610,11610,11610,18
|
|
20241224,094200,42380370,11610,11610,11610,11610,6
|
|
20241224,094100,42310710,11610,11610,11610,11610,7
|
|
20241224,094000,42229440,11610,11610,11610,11610,0
|
|
20241224,093900,42229440,11610,11600,11610,11600,164
|
|
20241224,093800,40326820,11610,11610,11610,11610,0
|
|
20241224,093700,40326820,11610,11610,11610,11610,0
|
|
20241224,093600,40326820,11610,11610,11610,11610,0
|
|
20241224,093500,40326820,11610,11610,11610,11610,0
|
|
20241224,093400,40326820,11610,11610,11610,11610,1
|
|
20241224,093300,40315210,11600,11600,11600,11600,24
|
|
20241224,093200,40036810,11610,11610,11610,11610,0
|
|
20241224,093100,40036810,11610,11610,11610,11610,5
|
|
20241224,093000,39978760,11610,11610,11610,11610,1
|
|
20241224,092900,39967150,11610,11610,11610,11610,0
|
|
20241224,092800,39967150,11610,11610,11610,11610,0
|
|
20241224,092700,39967150,11610,11610,11610,11610,143
|
|
20241224,092600,38306920,11620,11620,11620,11620,7
|
|
20241224,092500,38225580,11620,11620,11620,11620,0
|
|
20241224,092400,38225580,11620,11620,11620,11620,0
|
|
20241224,092300,38225580,11620,11620,11620,11620,0
|
|
20241224,092200,38225580,11620,11620,11620,11620,0
|
|
20241224,092100,38225580,11620,11620,11620,11620,10
|
|
20241224,092000,38109380,11620,11620,11620,11620,0
|
|
20241224,091900,38109380,11620,11620,11620,11620,78
|
|
20241224,091800,37203020,11600,11600,11600,11600,0
|
|
20241224,091700,37203020,11600,11600,11600,11600,0
|
|
20241224,091600,37203020,11600,11600,11600,11600,0
|
|
20241224,091500,37203020,11600,11600,11600,11600,0
|
|
20241224,091400,37203020,11600,11600,11600,11600,0
|
|
20241224,091300,37203020,11600,11600,11600,11600,0
|
|
20241224,091200,37203020,11600,11580,11600,11580,107
|
|
20241224,091100,35961850,11620,11620,11620,11620,0
|
|
20241224,091000,35961850,11620,11620,11620,11620,14
|
|
20241224,090900,35799170,11650,11650,11650,11650,0
|
|
20241224,090800,35799170,11650,11650,11650,11650,1104
|
|
20241224,090700,22937570,11650,11620,11650,11620,434
|
|
20241224,090600,17883160,11640,11640,11640,11640,0
|
|
20241224,090500,17883160,11640,11590,11640,11590,531
|
|
20241224,090400,11708940,11570,11570,11570,11570,0
|
|
20241224,090300,11708940,11570,11570,11570,11570,0
|
|
20241224,090200,11708940,11570,11570,11570,11570,0
|
|
20241224,090100,11708940,11570,11570,11570,11570,1000
|
|
20241224,090000,138940,11580,11570,11580,11570,12
|