661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,195800,391023960,15580,15580,15580,15580,1110
|
|
20241212,195700,391023960,15580,15580,15580,15580,0
|
|
20241212,195600,391023960,15580,15580,15580,15580,0
|
|
20241212,195500,391023960,15580,15580,15580,15580,0
|
|
20241212,195400,391023960,15580,15580,15580,15580,0
|
|
20241212,195300,391023960,15580,15580,15580,15580,0
|
|
20241212,195200,391023960,15580,15580,15580,15580,0
|
|
20241212,195100,391023960,15580,15580,15580,15580,0
|
|
20241212,195000,391023960,15580,15580,15580,15580,0
|
|
20241212,194900,391023960,15580,15580,15580,15580,0
|
|
20241212,194800,391023960,15580,15580,15580,15580,0
|
|
20241212,194700,391023960,15580,15580,15580,15580,0
|
|
20241212,194600,391023960,15580,15580,15580,15580,0
|
|
20241212,194500,391023960,15580,15580,15580,15580,0
|
|
20241212,194400,391023960,15580,15580,15580,15580,0
|
|
20241212,194300,391023960,15580,15580,15580,15580,0
|
|
20241212,194200,391023960,15580,15580,15580,15580,0
|
|
20241212,194100,391023960,15580,15580,15580,15580,0
|
|
20241212,194000,391023960,15580,15580,15580,15580,0
|
|
20241212,193900,391023960,15580,15580,15580,15580,0
|
|
20241212,193800,391023960,15580,15580,15580,15580,0
|
|
20241212,193700,391023960,15580,15580,15580,15580,0
|
|
20241212,193600,391023960,15580,15580,15580,15580,0
|
|
20241212,193500,391023960,15580,15580,15580,15580,0
|
|
20241212,193400,391023960,15580,15580,15580,15580,0
|
|
20241212,193300,391023960,15580,15580,15580,15580,0
|
|
20241212,193200,391023960,15580,15580,15580,15580,0
|
|
20241212,193100,391023960,15580,15580,15580,15580,0
|
|
20241212,193000,391023960,15580,15580,15580,15580,0
|
|
20241212,192900,391023960,15580,15580,15580,15580,0
|
|
20241212,192800,391023960,15580,15580,15580,15580,1110
|
|
20241212,192700,391023960,15580,15580,15580,15580,0
|
|
20241212,192600,391023960,15580,15580,15580,15580,0
|
|
20241212,192500,391023960,15580,15580,15580,15580,0
|
|
20241212,192400,391023960,15580,15580,15580,15580,0
|
|
20241212,192300,391023960,15580,15580,15580,15580,0
|
|
20241212,192200,391023960,15580,15580,15580,15580,0
|
|
20241212,192100,391023960,15580,15580,15580,15580,0
|
|
20241212,192000,391023960,15580,15580,15580,15580,0
|
|
20241212,191900,391023960,15580,15580,15580,15580,0
|
|
20241212,191800,391023960,15580,15580,15580,15580,0
|
|
20241212,191700,391023960,15580,15580,15580,15580,0
|
|
20241212,191600,391023960,15580,15580,15580,15580,0
|
|
20241212,191500,391023960,15580,15580,15580,15580,0
|
|
20241212,191400,391023960,15580,15580,15580,15580,0
|
|
20241212,191300,391023960,15580,15580,15580,15580,0
|
|
20241212,191200,391023960,15580,15580,15580,15580,0
|
|
20241212,191100,391023960,15580,15580,15580,15580,0
|
|
20241212,191000,391023960,15580,15580,15580,15580,0
|
|
20241212,190900,391023960,15580,15580,15580,15580,0
|
|
20241212,190800,391023960,15580,15580,15580,15580,0
|
|
20241212,190700,391023960,15580,15580,15580,15580,0
|
|
20241212,190600,391023960,15580,15580,15580,15580,0
|
|
20241212,190500,391023960,15580,15580,15580,15580,0
|
|
20241212,190400,391023960,15580,15580,15580,15580,0
|
|
20241212,190300,391023960,15580,15580,15580,15580,0
|
|
20241212,190200,391023960,15580,15580,15580,15580,0
|
|
20241212,190100,391023960,15580,15580,15580,15580,0
|
|
20241212,190000,391023960,15580,15580,15580,15580,0
|
|
20241212,185900,391023960,15580,15580,15580,15580,0
|
|
20241212,185800,391023960,15580,15580,15580,15580,1110
|
|
20241212,185700,391023960,15580,15580,15580,15580,0
|
|
20241212,185600,391023960,15580,15580,15580,15580,0
|
|
20241212,185500,391023960,15580,15580,15580,15580,0
|
|
20241212,185400,391023960,15580,15580,15580,15580,0
|
|
20241212,185300,391023960,15580,15580,15580,15580,0
|
|
20241212,185200,391023960,15580,15580,15580,15580,0
|
|
20241212,185100,391023960,15580,15580,15580,15580,0
|
|
20241212,185000,391023960,15580,15580,15580,15580,0
|
|
20241212,184900,391023960,15580,15580,15580,15580,0
|
|
20241212,184800,391023960,15580,15580,15580,15580,0
|
|
20241212,184700,391023960,15580,15580,15580,15580,0
|
|
20241212,184600,391023960,15580,15580,15580,15580,0
|
|
20241212,184500,391023960,15580,15580,15580,15580,0
|
|
20241212,184400,391023960,15580,15580,15580,15580,0
|
|
20241212,184300,391023960,15580,15580,15580,15580,0
|
|
20241212,184200,391023960,15580,15580,15580,15580,0
|
|
20241212,184100,391023960,15580,15580,15580,15580,0
|
|
20241212,184000,391023960,15580,15580,15580,15580,0
|
|
20241212,183900,391023960,15580,15580,15580,15580,0
|
|
20241212,183800,391023960,15580,15580,15580,15580,0
|
|
20241212,183700,391023960,15580,15580,15580,15580,0
|
|
20241212,183600,391023960,15580,15580,15580,15580,0
|
|
20241212,183500,391023960,15580,15580,15580,15580,0
|
|
20241212,183400,391023960,15580,15580,15580,15580,0
|
|
20241212,183300,391023960,15580,15580,15580,15580,0
|
|
20241212,183200,391023960,15580,15580,15580,15580,0
|
|
20241212,183100,391023960,15580,15580,15580,15580,0
|
|
20241212,183000,391023960,15580,15580,15580,15580,0
|
|
20241212,182900,391023960,15580,15580,15580,15580,0
|
|
20241212,182800,391023960,15580,15580,15580,15580,1110
|
|
20241212,182700,391023960,15580,15580,15580,15580,0
|
|
20241212,182600,391023960,15580,15580,15580,15580,0
|
|
20241212,182500,391023960,15580,15580,15580,15580,0
|
|
20241212,182400,391023960,15580,15580,15580,15580,0
|
|
20241212,182300,391023960,15580,15580,15580,15580,0
|
|
20241212,182200,391023960,15580,15580,15580,15580,0
|
|
20241212,182100,391023960,15580,15580,15580,15580,0
|
|
20241212,182000,391023960,15580,15580,15580,15580,0
|
|
20241212,181900,391023960,15580,15580,15580,15580,0
|
|
20241212,181800,391023960,15580,15580,15580,15580,0
|
|
20241212,181700,391023960,15580,15580,15580,15580,0
|
|
20241212,181600,391023960,15580,15580,15580,15580,0
|
|
20241212,181500,391023960,15580,15580,15580,15580,0
|
|
20241212,181400,391023960,15580,15580,15580,15580,0
|
|
20241212,181300,391023960,15580,15580,15580,15580,0
|
|
20241212,181200,391023960,15580,15580,15580,15580,0
|
|
20241212,181100,391023960,15580,15580,15580,15580,0
|
|
20241212,181000,391023960,15580,15580,15580,15580,0
|
|
20241212,180900,391023960,15580,15580,15580,15580,0
|
|
20241212,180800,391023960,15580,15580,15580,15580,0
|
|
20241212,180700,391023960,15580,15580,15580,15580,0
|
|
20241212,180600,391023960,15580,15580,15580,15580,0
|
|
20241212,180500,391023960,15580,15580,15580,15580,0
|
|
20241212,180400,391023960,15580,15580,15580,15580,0
|
|
20241212,180300,391023960,15580,15580,15580,15580,0
|
|
20241212,180200,391023960,15580,15580,15580,15580,0
|
|
20241212,180100,391023960,15580,15580,15580,15580,0
|
|
20241212,180000,391023960,15580,15580,15580,15580,0
|
|
20241212,175900,391023960,15580,15580,15580,15580,0
|
|
20241212,175800,391023960,15580,15580,15580,15580,1110
|
|
20241212,175700,391023960,15580,15580,15580,15580,0
|
|
20241212,175600,391023960,15580,15580,15580,15580,0
|
|
20241212,175500,391023960,15580,15580,15580,15580,0
|
|
20241212,175400,391023960,15580,15580,15580,15580,0
|
|
20241212,175300,391023960,15580,15580,15580,15580,0
|
|
20241212,175200,391023960,15580,15580,15580,15580,0
|
|
20241212,175100,391023960,15580,15580,15580,15580,0
|
|
20241212,175000,391023960,15580,15580,15580,15580,0
|
|
20241212,174900,391023960,15580,15580,15580,15580,0
|
|
20241212,174800,391023960,15580,15580,15580,15580,0
|
|
20241212,174700,391023960,15580,15580,15580,15580,0
|
|
20241212,174600,391023960,15580,15580,15580,15580,0
|
|
20241212,174500,391023960,15580,15580,15580,15580,0
|
|
20241212,174400,391023960,15580,15580,15580,15580,0
|
|
20241212,174300,391023960,15580,15580,15580,15580,0
|
|
20241212,174200,391023960,15580,15580,15580,15580,0
|
|
20241212,174100,391023960,15580,15580,15580,15580,0
|
|
20241212,174000,391023960,15580,15580,15580,15580,0
|
|
20241212,173900,391023960,15580,15580,15580,15580,0
|
|
20241212,173800,391023960,15580,15580,15580,15580,0
|
|
20241212,173700,391023960,15580,15580,15580,15580,0
|
|
20241212,173600,391023960,15580,15580,15580,15580,0
|
|
20241212,173500,391023960,15580,15580,15580,15580,0
|
|
20241212,173400,391023960,15580,15580,15580,15580,0
|
|
20241212,173300,391023960,15580,15580,15580,15580,0
|
|
20241212,173200,391023960,15580,15580,15580,15580,0
|
|
20241212,173100,391023960,15580,15580,15580,15580,0
|
|
20241212,173000,391023960,15580,15580,15580,15580,0
|
|
20241212,172900,391023960,15580,15580,15580,15580,0
|
|
20241212,172800,391023960,15580,15580,15580,15580,1110
|
|
20241212,172700,391023960,15580,15580,15580,15580,0
|
|
20241212,172600,391023960,15580,15580,15580,15580,0
|
|
20241212,172500,391023960,15580,15580,15580,15580,0
|
|
20241212,172400,391023960,15580,15580,15580,15580,0
|
|
20241212,172300,391023960,15580,15580,15580,15580,0
|
|
20241212,172200,391023960,15580,15580,15580,15580,0
|
|
20241212,172100,391023960,15580,15580,15580,15580,0
|
|
20241212,172000,391023960,15580,15580,15580,15580,0
|
|
20241212,171900,391023960,15580,15580,15580,15580,0
|
|
20241212,171800,391023960,15580,15580,15580,15580,0
|
|
20241212,171700,391023960,15580,15580,15580,15580,0
|
|
20241212,171600,391023960,15580,15580,15580,15580,0
|
|
20241212,171500,391023960,15580,15580,15580,15580,0
|
|
20241212,171400,391023960,15580,15580,15580,15580,0
|
|
20241212,171300,391023960,15580,15580,15580,15580,0
|
|
20241212,171200,391023960,15580,15580,15580,15580,0
|
|
20241212,171100,391023960,15580,15580,15580,15580,0
|
|
20241212,171000,391023960,15580,15580,15580,15580,0
|
|
20241212,170900,391023960,15580,15580,15580,15580,0
|
|
20241212,170800,391023960,15580,15580,15580,15580,0
|
|
20241212,170700,391023960,15580,15580,15580,15580,0
|
|
20241212,170600,391023960,15580,15580,15580,15580,0
|
|
20241212,170500,391023960,15580,15580,15580,15580,0
|
|
20241212,170400,391023960,15580,15580,15580,15580,0
|
|
20241212,170300,391023960,15580,15580,15580,15580,0
|
|
20241212,170200,391023960,15580,15580,15580,15580,0
|
|
20241212,170100,391023960,15580,15580,15580,15580,0
|
|
20241212,170000,391023960,15580,15580,15580,15580,0
|
|
20241212,165900,391023960,15580,15580,15580,15580,0
|
|
20241212,165800,391023960,15580,15580,15580,15580,1110
|
|
20241212,165700,391023960,15580,15580,15580,15580,0
|
|
20241212,165600,391023960,15580,15580,15580,15580,0
|
|
20241212,165500,391023960,15580,15580,15580,15580,0
|
|
20241212,165400,391023960,15580,15580,15580,15580,0
|
|
20241212,165300,391023960,15580,15580,15580,15580,0
|
|
20241212,165200,391023960,15580,15580,15580,15580,0
|
|
20241212,165100,391023960,15580,15580,15580,15580,0
|
|
20241212,165000,391023960,15580,15580,15580,15580,0
|
|
20241212,164900,391023960,15580,15580,15580,15580,0
|
|
20241212,164800,391023960,15580,15580,15580,15580,0
|
|
20241212,164700,391023960,15580,15580,15580,15580,0
|
|
20241212,164600,391023960,15580,15580,15580,15580,0
|
|
20241212,164500,391023960,15580,15580,15580,15580,0
|
|
20241212,164400,391023960,15580,15580,15580,15580,0
|
|
20241212,164300,391023960,15580,15580,15580,15580,0
|
|
20241212,164200,391023960,15580,15580,15580,15580,0
|
|
20241212,164100,391023960,15580,15580,15580,15580,0
|
|
20241212,164000,391023960,15580,15580,15580,15580,0
|
|
20241212,163900,391023960,15580,15580,15580,15580,0
|
|
20241212,163800,391023960,15580,15580,15580,15580,0
|
|
20241212,163700,391023960,15580,15580,15580,15580,0
|
|
20241212,163600,391023960,15580,15580,15580,15580,0
|
|
20241212,163500,391023960,15580,15580,15580,15580,0
|
|
20241212,163400,391023960,15580,15580,15580,15580,0
|
|
20241212,163300,391023960,15580,15580,15580,15580,0
|
|
20241212,163200,391023960,15580,15580,15580,15580,0
|
|
20241212,163100,391023960,15580,15580,15580,15580,0
|
|
20241212,163000,391023960,15580,15580,15580,15580,0
|
|
20241212,162900,391023960,15580,15580,15580,15580,0
|
|
20241212,162800,391023960,15580,15580,15580,15580,1110
|
|
20241212,162700,391023960,15580,15580,15580,15580,0
|
|
20241212,162600,391023960,15580,15580,15580,15580,0
|
|
20241212,162500,391023960,15580,15580,15580,15580,0
|
|
20241212,162400,391023960,15580,15580,15580,15580,0
|
|
20241212,162300,391023960,15580,15580,15580,15580,0
|
|
20241212,162200,391023960,15580,15580,15580,15580,0
|
|
20241212,162100,391023960,15580,15580,15580,15580,0
|
|
20241212,162000,391023960,15580,15580,15580,15580,0
|
|
20241212,161900,391023960,15580,15580,15580,15580,0
|
|
20241212,161800,391023960,15580,15580,15580,15580,0
|
|
20241212,161700,391023960,15580,15580,15580,15580,0
|
|
20241212,161600,391023960,15580,15580,15580,15580,0
|
|
20241212,161500,391023960,15580,15580,15580,15580,0
|
|
20241212,161400,391023960,15580,15580,15580,15580,0
|
|
20241212,161300,391023960,15580,15580,15580,15580,0
|
|
20241212,161200,391023960,15580,15580,15580,15580,0
|
|
20241212,161100,391023960,15580,15580,15580,15580,0
|
|
20241212,161000,391023960,15580,15580,15580,15580,0
|
|
20241212,160900,391023960,15580,15580,15580,15580,0
|
|
20241212,160800,391023960,15580,15580,15580,15580,0
|
|
20241212,160700,391023960,15580,15580,15580,15580,0
|
|
20241212,160600,391023960,15580,15580,15580,15580,0
|
|
20241212,160500,391023960,15580,15580,15580,15580,0
|
|
20241212,160400,391023960,15580,15580,15580,15580,0
|
|
20241212,160300,391023960,15580,15580,15580,15580,0
|
|
20241212,160200,391023960,15580,15580,15580,15580,0
|
|
20241212,160100,391023960,15580,15580,15580,15580,0
|
|
20241212,160000,391023960,15580,15580,15580,15580,0
|
|
20241212,155900,391023960,15580,15580,15580,15580,0
|
|
20241212,155800,391023960,15580,15580,15580,15580,1110
|
|
20241212,155700,391023960,15580,15580,15580,15580,0
|
|
20241212,155600,391023960,15580,15580,15580,15580,0
|
|
20241212,155500,391023960,15580,15580,15580,15580,0
|
|
20241212,155400,391023960,15580,15580,15580,15580,0
|
|
20241212,155300,391023960,15580,15580,15580,15580,0
|
|
20241212,155200,391023960,15580,15580,15580,15580,0
|
|
20241212,155100,391023960,15580,15580,15580,15580,0
|
|
20241212,155000,391023960,15580,15580,15580,15580,0
|
|
20241212,154900,391023960,15580,15580,15580,15580,0
|
|
20241212,154800,391023960,15580,15580,15580,15580,0
|
|
20241212,154700,391023960,15580,15580,15580,15580,0
|
|
20241212,154600,391023960,15580,15580,15580,15580,0
|
|
20241212,154500,391023960,15580,15580,15580,15580,0
|
|
20241212,154400,391023960,15580,15580,15580,15580,0
|
|
20241212,154300,391023960,15580,15580,15580,15580,0
|
|
20241212,154200,391023960,15580,15580,15580,15580,0
|
|
20241212,154100,391023960,15580,15580,15580,15580,0
|
|
20241212,154000,391023960,15580,15580,15580,15580,0
|
|
20241212,153900,391023960,15580,15580,15580,15580,0
|
|
20241212,153800,391023960,15580,15580,15580,15580,0
|
|
20241212,153700,391023960,15580,15580,15580,15580,0
|
|
20241212,153600,391023960,15580,15580,15580,15580,0
|
|
20241212,153500,391023960,15580,15580,15580,15580,0
|
|
20241212,153400,391023960,15580,15580,15580,15580,0
|
|
20241212,153300,391023960,15580,15580,15580,15580,0
|
|
20241212,153200,391023960,15580,15580,15580,15580,0
|
|
20241212,153100,391023960,15580,15580,15580,15580,0
|
|
20241212,153000,391023960,15580,15580,15580,15580,1110
|
|
20241212,152900,373730160,15480,15480,15480,15480,0
|
|
20241212,152800,373730160,15480,15480,15480,15480,0
|
|
20241212,152700,373730160,15480,15480,15480,15480,0
|
|
20241212,152600,373730160,15480,15480,15480,15480,0
|
|
20241212,152500,373730160,15480,15480,15480,15480,0
|
|
20241212,152400,373730160,15480,15480,15480,15480,0
|
|
20241212,152300,373730160,15480,15480,15480,15480,0
|
|
20241212,152200,373730160,15480,15480,15480,15480,0
|
|
20241212,152100,373730160,15480,15480,15480,15480,0
|
|
20241212,152000,373730160,15480,15480,15480,15480,0
|
|
20241212,151900,373730160,15480,15440,15490,15350,288
|
|
20241212,151800,369287860,15430,15360,15430,15360,453
|
|
20241212,151700,362316440,15350,15440,15440,15340,117
|
|
20241212,151600,360513980,15500,15500,15500,15500,82
|
|
20241212,151500,359242980,15490,15490,15500,15490,119
|
|
20241212,151400,357399440,15480,15450,15480,15450,123
|
|
20241212,151300,355497010,15450,15450,15450,15450,2
|
|
20241212,151200,355466110,15440,15430,15440,15430,2
|
|
20241212,151100,355435240,15430,15490,15490,15430,157
|
|
20241212,151000,353007600,15440,15470,15470,15440,95
|
|
20241212,150900,351539210,15500,15500,15500,15480,222
|
|
20241212,150800,348099830,15510,15500,15510,15500,46
|
|
20241212,150700,347386820,15500,15500,15500,15500,0
|
|
20241212,150600,347386820,15500,15500,15500,15500,82
|
|
20241212,150500,346115820,15480,15520,15520,15480,97
|
|
20241212,150400,344610980,15520,15510,15520,15470,496
|
|
20241212,150300,336928290,15450,15450,15450,15450,0
|
|
20241212,150200,336928290,15450,15450,15450,15450,59
|
|
20241212,150100,336016740,15440,15440,15440,15440,36
|
|
20241212,150000,335460900,15420,15430,15430,15420,23
|
|
20241212,145900,335106020,15420,15420,15420,15420,14
|
|
20241212,145800,334890140,15400,15440,15440,15340,170
|
|
20241212,145700,332269710,15330,15510,15510,15330,820
|
|
20241212,145600,319629060,15520,15510,15520,15510,50
|
|
20241212,145500,318853350,15510,15510,15510,15510,127
|
|
20241212,145400,316883580,15500,15500,15500,15500,81
|
|
20241212,145300,315628080,15490,15490,15490,15490,82
|
|
20241212,145200,314357900,15450,15450,15450,15450,33
|
|
20241212,145100,313848050,15510,15450,15510,15450,115
|
|
20241212,145000,312066380,15520,15520,15520,15520,92
|
|
20241212,144900,310638540,15450,15450,15480,15450,626
|
|
20241212,144800,300966090,15440,15420,15440,15420,110
|
|
20241212,144700,299268910,15420,15430,15430,15390,152
|
|
20241212,144600,296926770,15390,15510,15510,15390,1573
|
|
20241212,144500,272641370,15490,15540,15540,15490,281
|
|
20241212,144400,268284000,15540,15530,15540,15530,106
|
|
20241212,144300,266637730,15520,15520,15520,15520,99
|
|
20241212,144200,265101250,15520,15520,15530,15520,61
|
|
20241212,144100,264154520,15520,15520,15520,15520,109
|
|
20241212,144000,262462840,15520,15520,15520,15520,117
|
|
20241212,143900,260647000,15510,15510,15520,15510,91
|
|
20241212,143800,259235500,15510,15520,15520,15500,176
|
|
20241212,143700,256505390,15520,15520,15520,15520,63
|
|
20241212,143600,255527630,15520,15520,15520,15520,109
|
|
20241212,143500,253835950,15520,15520,15520,15520,61
|
|
20241212,143400,252889230,15510,15510,15510,15510,48
|
|
20241212,143300,252144750,15500,15510,15510,15500,260
|
|
20241212,143200,248112520,15510,15520,15520,15510,93
|
|
20241212,143100,246669170,15520,15520,15520,15520,103
|
|
20241212,143000,245070610,15530,15530,15530,15530,112
|
|
20241212,142900,243331250,15530,15530,15530,15530,90
|
|
20241212,142800,241933550,15530,15530,15530,15530,100
|
|
20241212,142700,240380550,15520,15530,15530,15520,10
|
|
20241212,142600,240225280,15520,15520,15520,15520,71
|
|
20241212,142500,239123360,15520,15510,15520,15510,138
|
|
20241212,142400,236982160,15510,15510,15510,15510,50
|
|
20241212,142300,236206660,15510,15510,15510,15510,40
|
|
20241212,142200,235586260,15500,15500,15500,15500,2
|
|
20241212,142100,235555260,15510,15500,15540,15470,144
|
|
20241212,142000,233321660,15510,15550,15550,15460,1443
|
|
20241212,141900,210967500,15550,15500,15550,15500,1237
|
|
20241212,141800,191779360,15500,15500,15500,15490,185
|
|
20241212,141700,188912760,15500,15500,15500,15500,1
|
|
20241212,141600,188897260,15480,15490,15490,15480,171
|
|
20241212,141500,186248580,15480,15480,15480,15480,48
|
|
20241212,141400,185505540,15440,15480,15480,15440,131
|
|
20241212,141300,183479660,15450,15470,15490,15450,374
|
|
20241212,141200,177691750,15450,15450,15460,15450,130
|
|
20241212,141100,175682550,15430,15430,15450,15420,699
|
|
20241212,141000,164895260,15430,15430,15430,15430,81
|
|
20241212,140900,163645430,15410,15410,15410,15410,0
|
|
20241212,140800,163645430,15410,15410,15410,15410,0
|
|
20241212,140700,163645430,15410,15410,15410,15410,0
|
|
20241212,140600,163645430,15410,15420,15420,15410,139
|
|
20241212,140500,161502520,15430,15430,15430,15430,3
|
|
20241212,140400,161456230,15420,15420,15420,15420,0
|
|
20241212,140300,161456230,15420,15420,15420,15420,0
|
|
20241212,140200,161456230,15420,15420,15420,15420,0
|
|
20241212,140100,161456230,15420,15420,15420,15420,1
|
|
20241212,140000,161440810,15420,15420,15420,15420,57
|
|
20241212,135900,160561870,15410,15410,15410,15410,0
|
|
20241212,135800,160561870,15410,15410,15410,15410,0
|
|
20241212,135700,160561870,15410,15410,15410,15410,0
|
|
20241212,135600,160561870,15410,15410,15410,15410,0
|
|
20241212,135500,160561870,15410,15410,15410,15410,0
|
|
20241212,135400,160561870,15410,15410,15420,15410,670
|
|
20241212,135300,150235740,15410,15410,15410,15410,0
|
|
20241212,135200,150235740,15410,15410,15410,15410,0
|
|
20241212,135100,150235740,15410,15410,15410,15410,0
|
|
20241212,135000,150235740,15410,15410,15410,15410,0
|
|
20241212,134900,150235740,15410,15410,15410,15410,0
|
|
20241212,134800,150235740,15410,15410,15410,15410,0
|
|
20241212,134700,150235740,15410,15410,15410,15410,0
|
|
20241212,134600,150235740,15410,15410,15410,15410,0
|
|
20241212,134500,150235740,15410,15410,15410,15410,0
|
|
20241212,134400,150235740,15410,15410,15410,15410,0
|
|
20241212,134300,150235740,15410,15410,15410,15410,0
|
|
20241212,134200,150235740,15410,15410,15410,15410,0
|
|
20241212,134100,150235740,15410,15390,15410,15390,78
|
|
20241212,134000,149034900,15350,15350,15350,15350,0
|
|
20241212,133900,149034900,15350,15350,15350,15350,4
|
|
20241212,133800,148973500,15350,15350,15350,15350,0
|
|
20241212,133700,148973500,15350,15350,15350,15350,0
|
|
20241212,133600,148973500,15350,15340,15350,15340,101
|
|
20241212,133500,147423540,15330,15330,15330,15330,0
|
|
20241212,133400,147423540,15330,15330,15330,15330,0
|
|
20241212,133300,147423540,15330,15330,15330,15330,125
|
|
20241212,133200,145507290,15330,15330,15330,15330,56
|
|
20241212,133100,144648810,15330,15330,15330,15330,0
|
|
20241212,133000,144648810,15330,15330,15330,15330,89
|
|
20241212,132900,143284440,15330,15330,15330,15330,39
|
|
20241212,132800,142686570,15340,15340,15340,15340,65
|
|
20241212,132700,141689470,15340,15340,15340,15340,78
|
|
20241212,132600,140492950,15340,15340,15340,15340,58
|
|
20241212,132500,139603230,15350,15350,15350,15350,38
|
|
20241212,132400,139019930,15350,15360,15360,15350,59
|
|
20241212,132300,138114090,15360,15380,15380,15360,212
|
|
20241212,132200,134855550,15390,15390,15390,15390,70
|
|
20241212,132100,133778250,15390,15400,15400,15390,58
|
|
20241212,132000,132885460,15400,15400,15400,15400,46
|
|
20241212,131900,132177060,15400,15400,15400,15400,20
|
|
20241212,131800,131869060,15400,15400,15400,15400,0
|
|
20241212,131700,131869060,15400,15400,15400,15400,33
|
|
20241212,131600,131360860,15400,15400,15400,15400,0
|
|
20241212,131500,131360860,15400,15400,15400,15400,10
|
|
20241212,131400,131206860,15400,15400,15400,15400,0
|
|
20241212,131300,131206860,15400,15400,15400,15400,37
|
|
20241212,131200,130637060,15400,15400,15400,15400,0
|
|
20241212,131100,130637060,15400,15400,15400,15400,0
|
|
20241212,131000,130637060,15400,15400,15400,15400,36
|
|
20241212,130900,130082660,15410,15410,15410,15410,21
|
|
20241212,130800,129759050,15410,15410,15410,15410,0
|
|
20241212,130700,129759050,15410,15410,15410,15410,1
|
|
20241212,130600,129743640,15410,15410,15410,15410,0
|
|
20241212,130500,129743640,15410,15410,15410,15410,0
|
|
20241212,130400,129743640,15410,15410,15410,15410,0
|
|
20241212,130300,129743640,15410,15410,15410,15410,0
|
|
20241212,130200,129743640,15410,15410,15410,15410,0
|
|
20241212,130100,129743640,15410,15410,15410,15410,0
|
|
20241212,130000,129743640,15410,15410,15410,15410,19
|
|
20241212,125900,129450850,15410,15410,15410,15410,0
|
|
20241212,125800,129450850,15410,15410,15410,15410,0
|
|
20241212,125700,129450850,15410,15410,15410,15410,0
|
|
20241212,125600,129450850,15410,15410,15410,15410,0
|
|
20241212,125500,129450850,15410,15410,15410,15410,0
|
|
20241212,125400,129450850,15410,15410,15410,15410,0
|
|
20241212,125300,129450850,15410,15410,15410,15410,0
|
|
20241212,125200,129450850,15410,15410,15410,15410,0
|
|
20241212,125100,129450850,15410,15410,15410,15410,0
|
|
20241212,125000,129450850,15410,15410,15410,15410,0
|
|
20241212,124900,129450850,15410,15410,15410,15410,5
|
|
20241212,124800,129373800,15410,15410,15410,15410,5
|
|
20241212,124700,129296750,15410,15410,15410,15410,0
|
|
20241212,124600,129296750,15410,15410,15410,15410,15
|
|
20241212,124500,129065600,15410,15410,15410,15410,0
|
|
20241212,124400,129065600,15410,15410,15410,15410,8
|
|
20241212,124300,128942320,15410,15410,15410,15410,0
|
|
20241212,124200,128942320,15410,15410,15410,15410,0
|
|
20241212,124100,128942320,15410,15410,15410,15410,0
|
|
20241212,124000,128942320,15410,15410,15410,15410,0
|
|
20241212,123900,128942320,15410,15410,15410,15410,0
|
|
20241212,123800,128942320,15410,15410,15410,15410,0
|
|
20241212,123700,128942320,15410,15410,15410,15410,0
|
|
20241212,123600,128942320,15410,15410,15410,15410,0
|
|
20241212,123500,128942320,15410,15410,15410,15410,0
|
|
20241212,123400,128942320,15410,15410,15410,15410,0
|
|
20241212,123300,128942320,15410,15410,15410,15410,0
|
|
20241212,123200,128942320,15410,15380,15410,15380,194
|
|
20241212,123100,125955130,15350,15350,15350,15350,0
|
|
20241212,123000,125955130,15350,15350,15350,15350,35
|
|
20241212,122900,125417880,15350,15350,15350,15350,0
|
|
20241212,122800,125417880,15350,15350,15350,15350,1
|
|
20241212,122700,125402530,15350,15350,15350,15350,0
|
|
20241212,122600,125402530,15350,15350,15350,15350,0
|
|
20241212,122500,125402530,15350,15350,15350,15350,0
|
|
20241212,122400,125402530,15350,15350,15350,15350,56
|
|
20241212,122300,124542930,15350,15350,15350,15350,0
|
|
20241212,122200,124542930,15350,15350,15350,15350,0
|
|
20241212,122100,124542930,15350,15350,15350,15350,0
|
|
20241212,122000,124542930,15350,15330,15350,15330,911
|
|
20241212,121900,110562850,15300,15340,15360,15300,1919
|
|
20241212,121800,81114840,15310,15380,15380,15310,2481
|
|
20241212,121700,43046530,15390,15390,15390,15390,0
|
|
20241212,121600,43046530,15390,15390,15390,15390,0
|
|
20241212,121500,43046530,15390,15390,15390,15390,66
|
|
20241212,121400,42030790,15390,15390,15390,15390,0
|
|
20241212,121300,42030790,15390,15390,15390,15390,0
|
|
20241212,121200,42030790,15390,15390,15390,15390,0
|
|
20241212,121100,42030790,15390,15390,15390,15390,0
|
|
20241212,121000,42030790,15390,15390,15390,15390,36
|
|
20241212,120900,41476750,15400,15400,15400,15400,19
|
|
20241212,120800,41184150,15400,15400,15400,15400,0
|
|
20241212,120700,41184150,15400,15400,15400,15400,0
|
|
20241212,120600,41184150,15400,15400,15400,15400,0
|
|
20241212,120500,41184150,15400,15400,15400,15400,0
|
|
20241212,120400,41184150,15400,15400,15400,15400,66
|
|
20241212,120300,40167750,15400,15400,15400,15400,0
|
|
20241212,120200,40167750,15400,15400,15400,15400,0
|
|
20241212,120100,40167750,15400,15400,15400,15400,0
|
|
20241212,120000,40167750,15400,15400,15400,15400,0
|
|
20241212,115900,40167750,15400,15400,15400,15400,0
|
|
20241212,115800,40167750,15400,15400,15400,15400,0
|
|
20241212,115700,40167750,15400,15400,15400,15400,0
|
|
20241212,115600,40167750,15400,15400,15400,15400,0
|
|
20241212,115500,40167750,15400,15400,15400,15400,1
|
|
20241212,115400,40152350,15400,15400,15400,15400,0
|
|
20241212,115300,40152350,15400,15400,15400,15400,0
|
|
20241212,115200,40152350,15400,15400,15400,15400,68
|
|
20241212,115100,39105150,15410,15410,15410,15410,0
|
|
20241212,115000,39105150,15410,15410,15410,15410,0
|
|
20241212,114900,39105150,15410,15410,15410,15410,0
|
|
20241212,114800,39105150,15410,15410,15410,15410,0
|
|
20241212,114700,39105150,15410,15410,15410,15410,0
|
|
20241212,114600,39105150,15410,15410,15410,15410,0
|
|
20241212,114500,39105150,15410,15410,15410,15410,0
|
|
20241212,114400,39105150,15410,15410,15410,15410,0
|
|
20241212,114300,39105150,15410,15410,15410,15410,0
|
|
20241212,114200,39105150,15410,15410,15410,15410,0
|
|
20241212,114100,39105150,15410,15410,15410,15410,0
|
|
20241212,114000,39105150,15410,15410,15410,15410,0
|
|
20241212,113900,39105150,15410,15410,15410,15410,0
|
|
20241212,113800,39105150,15410,15410,15410,15410,0
|
|
20241212,113700,39105150,15410,15410,15410,15410,0
|
|
20241212,113600,39105150,15410,15410,15410,15410,20
|
|
20241212,113500,38796950,15410,15410,15410,15410,0
|
|
20241212,113400,38796950,15410,15410,15410,15410,0
|
|
20241212,113300,38796950,15410,15410,15410,15410,0
|
|
20241212,113200,38796950,15410,15410,15410,15410,36
|
|
20241212,113100,38242190,15410,15410,15410,15410,1
|
|
20241212,113000,38226780,15410,15410,15410,15410,0
|
|
20241212,112900,38226780,15410,15410,15410,15410,0
|
|
20241212,112800,38226780,15410,15410,15410,15410,50
|
|
20241212,112700,37456280,15410,15410,15410,15410,0
|
|
20241212,112600,37456280,15410,15410,15410,15410,1
|
|
20241212,112500,37440870,15420,15420,15420,15420,0
|
|
20241212,112400,37440870,15420,15420,15420,15420,0
|
|
20241212,112300,37440870,15420,15420,15420,15420,0
|
|
20241212,112200,37440870,15420,15420,15420,15420,0
|
|
20241212,112100,37440870,15420,15420,15420,15420,0
|
|
20241212,112000,37440870,15420,15420,15420,15420,0
|
|
20241212,111900,37440870,15420,15420,15420,15420,20
|
|
20241212,111800,37132470,15430,15430,15430,15430,0
|
|
20241212,111700,37132470,15430,15430,15430,15430,0
|
|
20241212,111600,37132470,15430,15430,15430,15430,1
|
|
20241212,111500,37117040,15430,15430,15430,15430,0
|
|
20241212,111400,37117040,15430,15430,15430,15430,0
|
|
20241212,111300,37117040,15430,15430,15430,15430,0
|
|
20241212,111200,37117040,15430,15430,15430,15430,0
|
|
20241212,111100,37117040,15430,15430,15430,15430,0
|
|
20241212,111000,37117040,15430,15430,15430,15430,36
|
|
20241212,110900,36561560,15430,15430,15430,15430,4
|
|
20241212,110800,36499840,15420,15420,15420,15420,0
|
|
20241212,110700,36499840,15420,15420,15420,15420,0
|
|
20241212,110600,36499840,15420,15420,15420,15420,0
|
|
20241212,110500,36499840,15420,15420,15420,15420,0
|
|
20241212,110400,36499840,15420,15420,15420,15420,0
|
|
20241212,110300,36499840,15420,15420,15420,15420,0
|
|
20241212,110200,36499840,15420,15420,15420,15420,0
|
|
20241212,110100,36499840,15420,15420,15420,15420,0
|
|
20241212,110000,36499840,15420,15420,15420,15420,0
|
|
20241212,105900,36499840,15420,15420,15420,15420,1
|
|
20241212,105800,36484420,15420,15420,15420,15420,0
|
|
20241212,105700,36484420,15420,15420,15420,15420,0
|
|
20241212,105600,36484420,15420,15420,15420,15420,0
|
|
20241212,105500,36484420,15420,15420,15420,15420,0
|
|
20241212,105400,36484420,15420,15420,15420,15420,0
|
|
20241212,105300,36484420,15420,15420,15420,15420,0
|
|
20241212,105200,36484420,15420,15420,15420,15420,0
|
|
20241212,105100,36484420,15420,15420,15420,15420,0
|
|
20241212,105000,36484420,15420,15420,15420,15420,0
|
|
20241212,104900,36484420,15420,15420,15420,15420,0
|
|
20241212,104800,36484420,15420,15420,15420,15420,0
|
|
20241212,104700,36484420,15420,15420,15420,15420,0
|
|
20241212,104600,36484420,15420,15420,15420,15420,0
|
|
20241212,104500,36484420,15420,15420,15420,15420,1
|
|
20241212,104400,36469000,15420,15420,15420,15420,0
|
|
20241212,104300,36469000,15420,15420,15420,15420,0
|
|
20241212,104200,36469000,15420,15420,15420,15420,0
|
|
20241212,104100,36469000,15420,15420,15420,15420,30
|
|
20241212,104000,36006400,15420,15420,15420,15420,0
|
|
20241212,103900,36006400,15420,15420,15420,15420,0
|
|
20241212,103800,36006400,15420,15420,15420,15420,0
|
|
20241212,103700,36006400,15420,15420,15420,15420,0
|
|
20241212,103600,36006400,15420,15420,15420,15420,0
|
|
20241212,103500,36006400,15420,15420,15420,15420,0
|
|
20241212,103400,36006400,15420,15420,15420,15420,0
|
|
20241212,103300,36006400,15420,15420,15420,15420,0
|
|
20241212,103200,36006400,15420,15420,15420,15420,0
|
|
20241212,103100,36006400,15420,15420,15420,15420,0
|
|
20241212,103000,36006400,15420,15350,15420,15350,133
|
|
20241212,102900,33958150,15350,15350,15350,15350,0
|
|
20241212,102800,33958150,15350,15350,15350,15350,1
|
|
20241212,102700,33942800,15340,15340,15340,15340,1
|
|
20241212,102600,33927460,15330,15330,15330,15330,1
|
|
20241212,102500,33912130,15330,15330,15330,15330,0
|
|
20241212,102400,33912130,15330,15330,15330,15330,0
|
|
20241212,102300,33912130,15330,15320,15330,15320,52
|
|
20241212,102200,33115480,15320,15320,15320,15320,0
|
|
20241212,102100,33115480,15320,15320,15320,15320,0
|
|
20241212,102000,33115480,15320,15320,15320,15320,0
|
|
20241212,101900,33115480,15320,15320,15320,15320,0
|
|
20241212,101800,33115480,15320,15320,15320,15320,0
|
|
20241212,101700,33115480,15320,15320,15320,15320,0
|
|
20241212,101600,33115480,15320,15320,15320,15320,1
|
|
20241212,101500,33100160,15320,15320,15320,15320,0
|
|
20241212,101400,33100160,15320,15320,15320,15320,0
|
|
20241212,101300,33100160,15320,15320,15320,15320,0
|
|
20241212,101200,33100160,15320,15320,15320,15320,0
|
|
20241212,101100,33100160,15320,15310,15360,15300,73
|
|
20241212,101000,31981510,15340,15420,15420,15340,81
|
|
20241212,100900,30733950,15430,15430,15430,15430,0
|
|
20241212,100800,30733950,15430,15430,15430,15430,0
|
|
20241212,100700,30733950,15430,15430,15430,15430,4
|
|
20241212,100600,30672230,15430,15430,15430,15430,0
|
|
20241212,100500,30672230,15430,15430,15430,15430,0
|
|
20241212,100400,30672230,15430,15430,15430,15430,0
|
|
20241212,100300,30672230,15430,15430,15430,15430,0
|
|
20241212,100200,30672230,15430,15430,15430,15430,0
|
|
20241212,100100,30672230,15430,15430,15430,15430,0
|
|
20241212,100000,30672230,15430,15430,15430,15430,1
|
|
20241212,095900,30656800,15410,15410,15410,15410,0
|
|
20241212,095800,30656800,15410,15410,15410,15410,0
|
|
20241212,095700,30656800,15410,15410,15410,15410,0
|
|
20241212,095600,30656800,15410,15410,15410,15410,0
|
|
20241212,095500,30656800,15410,15410,15410,15410,0
|
|
20241212,095400,30656800,15410,15410,15410,15410,9
|
|
20241212,095300,30518110,15410,15410,15410,15410,0
|
|
20241212,095200,30518110,15410,15410,15410,15410,0
|
|
20241212,095100,30518110,15410,15410,15410,15410,0
|
|
20241212,095000,30518110,15410,15410,15410,15410,51
|
|
20241212,094900,29732200,15410,15410,15410,15410,0
|
|
20241212,094800,29732200,15410,15410,15410,15410,50
|
|
20241212,094700,28961700,15400,15410,15410,15400,67
|
|
20241212,094600,27929870,15410,15410,15410,15410,16
|
|
20241212,094500,27683310,15400,15400,15400,15400,0
|
|
20241212,094400,27683310,15400,15400,15400,15400,33
|
|
20241212,094300,27175110,15440,15440,15440,15440,0
|
|
20241212,094200,27175110,15440,15440,15440,15440,0
|
|
20241212,094100,27175110,15440,15440,15440,15440,1
|
|
20241212,094000,27159670,15440,15440,15440,15440,1
|
|
20241212,093900,27144230,15420,15420,15420,15420,0
|
|
20241212,093800,27144230,15420,15420,15420,15420,0
|
|
20241212,093700,27144230,15420,15400,15420,15400,422
|
|
20241212,093600,20639930,15400,15360,15400,15360,177
|
|
20241212,093500,17916260,15360,15360,15360,15360,0
|
|
20241212,093400,17916260,15360,15360,15360,15360,0
|
|
20241212,093300,17916260,15360,15290,15360,15280,104
|
|
20241212,093200,16326280,15280,15390,15390,15280,1013
|
|
20241212,093100,753080,15390,15390,15390,15390,0
|
|
20241212,093000,753080,15390,15390,15390,15390,0
|
|
20241212,092900,753080,15390,15390,15390,15390,0
|
|
20241212,092800,753080,15390,15390,15390,15390,0
|
|
20241212,092700,753080,15390,15390,15390,15390,0
|
|
20241212,092600,753080,15390,15390,15390,15390,0
|
|
20241212,092500,753080,15390,15390,15390,15390,0
|
|
20241212,092400,753080,15390,15390,15390,15390,0
|
|
20241212,092300,753080,15390,15390,15390,15390,0
|
|
20241212,092200,753080,15390,15380,15390,15380,9
|
|
20241212,092100,614640,15390,15390,15390,15390,0
|
|
20241212,092000,614640,15390,15390,15390,15390,0
|
|
20241212,091900,614640,15390,15390,15390,15390,0
|
|
20241212,091800,614640,15390,15390,15390,15390,0
|
|
20241212,091700,614640,15390,15390,15390,15390,8
|
|
20241212,091600,491520,15380,15360,15380,15360,4
|
|
20241212,091500,430030,15360,15360,15360,15360,0
|
|
20241212,091400,430030,15360,15360,15360,15360,1
|
|
20241212,091300,414670,15350,15350,15350,15350,1
|
|
20241212,091200,399320,15350,15350,15350,15350,2
|
|
20241212,091100,368620,15420,15420,15420,15420,1
|
|
20241212,091000,353200,15340,15420,15420,15340,19
|
|
20241212,090900,61660,15430,15430,15430,15430,0
|
|
20241212,090800,61660,15430,15430,15430,15430,0
|
|
20241212,090700,61660,15430,15430,15430,15430,0
|
|
20241212,090600,61660,15430,15430,15430,15430,1
|
|
20241212,090500,46230,15400,15400,15400,15400,0
|
|
20241212,090400,46230,15400,15400,15400,15400,0
|
|
20241212,090300,46230,15400,15400,15400,15400,2
|
|
20241212,090200,15430,15430,15430,15430,15430,1
|
|
20241212,090100,0,15400,15400,15400,15400,0
|
|
20241212,090000,0,15400,15400,15400,15400,0
|