688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,202500,640969240,9820,9820,9820,9820,1363
|
|
20241219,202400,640969240,9820,9820,9820,9820,0
|
|
20241219,202300,640969240,9820,9820,9820,9820,0
|
|
20241219,202200,640969240,9820,9820,9820,9820,0
|
|
20241219,202100,640969240,9820,9820,9820,9820,0
|
|
20241219,202000,640969240,9820,9820,9820,9820,0
|
|
20241219,201900,640969240,9820,9820,9820,9820,0
|
|
20241219,201800,640969240,9820,9820,9820,9820,0
|
|
20241219,201700,640969240,9820,9820,9820,9820,0
|
|
20241219,201600,640969240,9820,9820,9820,9820,0
|
|
20241219,201500,640969240,9820,9820,9820,9820,0
|
|
20241219,201400,640969240,9820,9820,9820,9820,0
|
|
20241219,201300,640969240,9820,9820,9820,9820,0
|
|
20241219,201200,640969240,9820,9820,9820,9820,0
|
|
20241219,201100,640969240,9820,9820,9820,9820,0
|
|
20241219,201000,640969240,9820,9820,9820,9820,0
|
|
20241219,200900,640969240,9820,9820,9820,9820,0
|
|
20241219,200800,640969240,9820,9820,9820,9820,0
|
|
20241219,200700,640969240,9820,9820,9820,9820,0
|
|
20241219,200600,640969240,9820,9820,9820,9820,0
|
|
20241219,200500,640969240,9820,9820,9820,9820,0
|
|
20241219,200400,640969240,9820,9820,9820,9820,0
|
|
20241219,200300,640969240,9820,9820,9820,9820,0
|
|
20241219,200200,640969240,9820,9820,9820,9820,0
|
|
20241219,200100,640969240,9820,9820,9820,9820,0
|
|
20241219,200000,640969240,9820,9820,9820,9820,0
|
|
20241219,195900,640969240,9820,9820,9820,9820,0
|
|
20241219,195800,640969240,9820,9820,9820,9820,0
|
|
20241219,195700,640969240,9820,9820,9820,9820,0
|
|
20241219,195600,640969240,9820,9820,9820,9820,0
|
|
20241219,195500,640969240,9820,9820,9820,9820,1363
|
|
20241219,195400,640969240,9820,9820,9820,9820,0
|
|
20241219,195300,640969240,9820,9820,9820,9820,0
|
|
20241219,195200,640969240,9820,9820,9820,9820,0
|
|
20241219,195100,640969240,9820,9820,9820,9820,0
|
|
20241219,195000,640969240,9820,9820,9820,9820,0
|
|
20241219,194900,640969240,9820,9820,9820,9820,0
|
|
20241219,194800,640969240,9820,9820,9820,9820,0
|
|
20241219,194700,640969240,9820,9820,9820,9820,0
|
|
20241219,194600,640969240,9820,9820,9820,9820,0
|
|
20241219,194500,640969240,9820,9820,9820,9820,0
|
|
20241219,194400,640969240,9820,9820,9820,9820,0
|
|
20241219,194300,640969240,9820,9820,9820,9820,0
|
|
20241219,194200,640969240,9820,9820,9820,9820,0
|
|
20241219,194100,640969240,9820,9820,9820,9820,0
|
|
20241219,194000,640969240,9820,9820,9820,9820,0
|
|
20241219,193900,640969240,9820,9820,9820,9820,0
|
|
20241219,193800,640969240,9820,9820,9820,9820,0
|
|
20241219,193700,640969240,9820,9820,9820,9820,0
|
|
20241219,193600,640969240,9820,9820,9820,9820,0
|
|
20241219,193500,640969240,9820,9820,9820,9820,0
|
|
20241219,193400,640969240,9820,9820,9820,9820,0
|
|
20241219,193300,640969240,9820,9820,9820,9820,0
|
|
20241219,193200,640969240,9820,9820,9820,9820,0
|
|
20241219,193100,640969240,9820,9820,9820,9820,0
|
|
20241219,193000,640969240,9820,9820,9820,9820,0
|
|
20241219,192900,640969240,9820,9820,9820,9820,0
|
|
20241219,192800,640969240,9820,9820,9820,9820,0
|
|
20241219,192700,640969240,9820,9820,9820,9820,0
|
|
20241219,192600,640969240,9820,9820,9820,9820,0
|
|
20241219,192500,640969240,9820,9820,9820,9820,1363
|
|
20241219,192400,640969240,9820,9820,9820,9820,0
|
|
20241219,192300,640969240,9820,9820,9820,9820,0
|
|
20241219,192200,640969240,9820,9820,9820,9820,0
|
|
20241219,192100,640969240,9820,9820,9820,9820,0
|
|
20241219,192000,640969240,9820,9820,9820,9820,0
|
|
20241219,191900,640969240,9820,9820,9820,9820,0
|
|
20241219,191800,640969240,9820,9820,9820,9820,0
|
|
20241219,191700,640969240,9820,9820,9820,9820,0
|
|
20241219,191600,640969240,9820,9820,9820,9820,0
|
|
20241219,191500,640969240,9820,9820,9820,9820,0
|
|
20241219,191400,640969240,9820,9820,9820,9820,0
|
|
20241219,191300,640969240,9820,9820,9820,9820,0
|
|
20241219,191200,640969240,9820,9820,9820,9820,0
|
|
20241219,191100,640969240,9820,9820,9820,9820,0
|
|
20241219,191000,640969240,9820,9820,9820,9820,0
|
|
20241219,190900,640969240,9820,9820,9820,9820,0
|
|
20241219,190800,640969240,9820,9820,9820,9820,0
|
|
20241219,190700,640969240,9820,9820,9820,9820,0
|
|
20241219,190600,640969240,9820,9820,9820,9820,0
|
|
20241219,190500,640969240,9820,9820,9820,9820,0
|
|
20241219,190400,640969240,9820,9820,9820,9820,0
|
|
20241219,190300,640969240,9820,9820,9820,9820,0
|
|
20241219,190200,640969240,9820,9820,9820,9820,0
|
|
20241219,190100,640969240,9820,9820,9820,9820,0
|
|
20241219,190000,640969240,9820,9820,9820,9820,0
|
|
20241219,185900,640969240,9820,9820,9820,9820,0
|
|
20241219,185800,640969240,9820,9820,9820,9820,0
|
|
20241219,185700,640969240,9820,9820,9820,9820,0
|
|
20241219,185600,640969240,9820,9820,9820,9820,0
|
|
20241219,185500,640969240,9820,9820,9820,9820,1363
|
|
20241219,185400,640969240,9820,9820,9820,9820,0
|
|
20241219,185300,640969240,9820,9820,9820,9820,0
|
|
20241219,185200,640969240,9820,9820,9820,9820,0
|
|
20241219,185100,640969240,9820,9820,9820,9820,0
|
|
20241219,185000,640969240,9820,9820,9820,9820,0
|
|
20241219,184900,640969240,9820,9820,9820,9820,0
|
|
20241219,184800,640969240,9820,9820,9820,9820,0
|
|
20241219,184700,640969240,9820,9820,9820,9820,0
|
|
20241219,184600,640969240,9820,9820,9820,9820,0
|
|
20241219,184500,640969240,9820,9820,9820,9820,0
|
|
20241219,184400,640969240,9820,9820,9820,9820,0
|
|
20241219,184300,640969240,9820,9820,9820,9820,0
|
|
20241219,184200,640969240,9820,9820,9820,9820,0
|
|
20241219,184100,640969240,9820,9820,9820,9820,0
|
|
20241219,184000,640969240,9820,9820,9820,9820,0
|
|
20241219,183900,640969240,9820,9820,9820,9820,0
|
|
20241219,183800,640969240,9820,9820,9820,9820,0
|
|
20241219,183700,640969240,9820,9820,9820,9820,0
|
|
20241219,183600,640969240,9820,9820,9820,9820,0
|
|
20241219,183500,640969240,9820,9820,9820,9820,0
|
|
20241219,183400,640969240,9820,9820,9820,9820,0
|
|
20241219,183300,640969240,9820,9820,9820,9820,0
|
|
20241219,183200,640969240,9820,9820,9820,9820,0
|
|
20241219,183100,640969240,9820,9820,9820,9820,0
|
|
20241219,183000,640969240,9820,9820,9820,9820,0
|
|
20241219,182900,640969240,9820,9820,9820,9820,0
|
|
20241219,182800,640969240,9820,9820,9820,9820,0
|
|
20241219,182700,640969240,9820,9820,9820,9820,0
|
|
20241219,182600,640969240,9820,9820,9820,9820,0
|
|
20241219,182500,640969240,9820,9820,9820,9820,1363
|
|
20241219,182400,640969240,9820,9820,9820,9820,0
|
|
20241219,182300,640969240,9820,9820,9820,9820,0
|
|
20241219,182200,640969240,9820,9820,9820,9820,0
|
|
20241219,182100,640969240,9820,9820,9820,9820,0
|
|
20241219,182000,640969240,9820,9820,9820,9820,0
|
|
20241219,181900,640969240,9820,9820,9820,9820,0
|
|
20241219,181800,640969240,9820,9820,9820,9820,0
|
|
20241219,181700,640969240,9820,9820,9820,9820,0
|
|
20241219,181600,640969240,9820,9820,9820,9820,0
|
|
20241219,181500,640969240,9820,9820,9820,9820,0
|
|
20241219,181400,640969240,9820,9820,9820,9820,0
|
|
20241219,181300,640969240,9820,9820,9820,9820,0
|
|
20241219,181200,640969240,9820,9820,9820,9820,0
|
|
20241219,181100,640969240,9820,9820,9820,9820,0
|
|
20241219,181000,640969240,9820,9820,9820,9820,0
|
|
20241219,180900,640969240,9820,9820,9820,9820,0
|
|
20241219,180800,640969240,9820,9820,9820,9820,0
|
|
20241219,180700,640969240,9820,9820,9820,9820,0
|
|
20241219,180600,640969240,9820,9820,9820,9820,0
|
|
20241219,180500,640969240,9820,9820,9820,9820,0
|
|
20241219,180400,640969240,9820,9820,9820,9820,0
|
|
20241219,180300,640969240,9820,9820,9820,9820,0
|
|
20241219,180200,640969240,9820,9820,9820,9820,0
|
|
20241219,180100,640969240,9820,9820,9820,9820,0
|
|
20241219,180000,640969240,9820,9820,9820,9820,0
|
|
20241219,175900,640969240,9820,9820,9820,9820,0
|
|
20241219,175800,640969240,9820,9820,9820,9820,0
|
|
20241219,175700,640969240,9820,9820,9820,9820,0
|
|
20241219,175600,640969240,9820,9820,9820,9820,0
|
|
20241219,175500,640969240,9820,9820,9820,9820,1363
|
|
20241219,175400,640969240,9820,9820,9820,9820,0
|
|
20241219,175300,640969240,9820,9820,9820,9820,0
|
|
20241219,175200,640969240,9820,9820,9820,9820,0
|
|
20241219,175100,640969240,9820,9820,9820,9820,0
|
|
20241219,175000,640969240,9820,9820,9820,9820,0
|
|
20241219,174900,640969240,9820,9820,9820,9820,0
|
|
20241219,174800,640969240,9820,9820,9820,9820,0
|
|
20241219,174700,640969240,9820,9820,9820,9820,0
|
|
20241219,174600,640969240,9820,9820,9820,9820,0
|
|
20241219,174500,640969240,9820,9820,9820,9820,0
|
|
20241219,174400,640969240,9820,9820,9820,9820,0
|
|
20241219,174300,640969240,9820,9820,9820,9820,0
|
|
20241219,174200,640969240,9820,9820,9820,9820,0
|
|
20241219,174100,640969240,9820,9820,9820,9820,0
|
|
20241219,174000,640969240,9820,9820,9820,9820,0
|
|
20241219,173900,640969240,9820,9820,9820,9820,0
|
|
20241219,173800,640969240,9820,9820,9820,9820,0
|
|
20241219,173700,640969240,9820,9820,9820,9820,0
|
|
20241219,173600,640969240,9820,9820,9820,9820,0
|
|
20241219,173500,640969240,9820,9820,9820,9820,0
|
|
20241219,173400,640969240,9820,9820,9820,9820,0
|
|
20241219,173300,640969240,9820,9820,9820,9820,0
|
|
20241219,173200,640969240,9820,9820,9820,9820,0
|
|
20241219,173100,640969240,9820,9820,9820,9820,0
|
|
20241219,173000,640969240,9820,9820,9820,9820,0
|
|
20241219,172900,640969240,9820,9820,9820,9820,0
|
|
20241219,172800,640969240,9820,9820,9820,9820,0
|
|
20241219,172700,640969240,9820,9820,9820,9820,0
|
|
20241219,172600,640969240,9820,9820,9820,9820,0
|
|
20241219,172500,640969240,9820,9820,9820,9820,1363
|
|
20241219,172400,640969240,9820,9820,9820,9820,0
|
|
20241219,172300,640969240,9820,9820,9820,9820,0
|
|
20241219,172200,640969240,9820,9820,9820,9820,0
|
|
20241219,172100,640969240,9820,9820,9820,9820,0
|
|
20241219,172000,640969240,9820,9820,9820,9820,0
|
|
20241219,171900,640969240,9820,9820,9820,9820,0
|
|
20241219,171800,640969240,9820,9820,9820,9820,0
|
|
20241219,171700,640969240,9820,9820,9820,9820,0
|
|
20241219,171600,640969240,9820,9820,9820,9820,0
|
|
20241219,171500,640969240,9820,9820,9820,9820,0
|
|
20241219,171400,640969240,9820,9820,9820,9820,0
|
|
20241219,171300,640969240,9820,9820,9820,9820,0
|
|
20241219,171200,640969240,9820,9820,9820,9820,0
|
|
20241219,171100,640969240,9820,9820,9820,9820,0
|
|
20241219,171000,640969240,9820,9820,9820,9820,0
|
|
20241219,170900,640969240,9820,9820,9820,9820,0
|
|
20241219,170800,640969240,9820,9820,9820,9820,0
|
|
20241219,170700,640969240,9820,9820,9820,9820,0
|
|
20241219,170600,640969240,9820,9820,9820,9820,0
|
|
20241219,170500,640969240,9820,9820,9820,9820,0
|
|
20241219,170400,640969240,9820,9820,9820,9820,0
|
|
20241219,170300,640969240,9820,9820,9820,9820,0
|
|
20241219,170200,640969240,9820,9820,9820,9820,0
|
|
20241219,170100,640969240,9820,9820,9820,9820,0
|
|
20241219,170000,640969240,9820,9820,9820,9820,0
|
|
20241219,165900,640969240,9820,9820,9820,9820,0
|
|
20241219,165800,640969240,9820,9820,9820,9820,0
|
|
20241219,165700,640969240,9820,9820,9820,9820,0
|
|
20241219,165600,640969240,9820,9820,9820,9820,0
|
|
20241219,165500,640969240,9820,9820,9820,9820,1363
|
|
20241219,165400,640969240,9820,9820,9820,9820,0
|
|
20241219,165300,640969240,9820,9820,9820,9820,0
|
|
20241219,165200,640969240,9820,9820,9820,9820,0
|
|
20241219,165100,640969240,9820,9820,9820,9820,0
|
|
20241219,165000,640969240,9820,9820,9820,9820,0
|
|
20241219,164900,640969240,9820,9820,9820,9820,0
|
|
20241219,164800,640969240,9820,9820,9820,9820,0
|
|
20241219,164700,640969240,9820,9820,9820,9820,0
|
|
20241219,164600,640969240,9820,9820,9820,9820,0
|
|
20241219,164500,640969240,9820,9820,9820,9820,0
|
|
20241219,164400,640969240,9820,9820,9820,9820,0
|
|
20241219,164300,640969240,9820,9820,9820,9820,0
|
|
20241219,164200,640969240,9820,9820,9820,9820,0
|
|
20241219,164100,640969240,9820,9820,9820,9820,0
|
|
20241219,164000,640969240,9820,9820,9820,9820,0
|
|
20241219,163900,640969240,9820,9820,9820,9820,0
|
|
20241219,163800,640969240,9820,9820,9820,9820,0
|
|
20241219,163700,640969240,9820,9820,9820,9820,0
|
|
20241219,163600,640969240,9820,9820,9820,9820,0
|
|
20241219,163500,640969240,9820,9820,9820,9820,0
|
|
20241219,163400,640969240,9820,9820,9820,9820,0
|
|
20241219,163300,640969240,9820,9820,9820,9820,0
|
|
20241219,163200,640969240,9820,9820,9820,9820,0
|
|
20241219,163100,640969240,9820,9820,9820,9820,0
|
|
20241219,163000,640969240,9820,9820,9820,9820,0
|
|
20241219,162900,640969240,9820,9820,9820,9820,0
|
|
20241219,162800,640969240,9820,9820,9820,9820,0
|
|
20241219,162700,640969240,9820,9820,9820,9820,0
|
|
20241219,162600,640969240,9820,9820,9820,9820,0
|
|
20241219,162500,640969240,9820,9820,9820,9820,1363
|
|
20241219,162400,640969240,9820,9820,9820,9820,0
|
|
20241219,162300,640969240,9820,9820,9820,9820,0
|
|
20241219,162200,640969240,9820,9820,9820,9820,0
|
|
20241219,162100,640969240,9820,9820,9820,9820,0
|
|
20241219,162000,640969240,9820,9820,9820,9820,0
|
|
20241219,161900,640969240,9820,9820,9820,9820,0
|
|
20241219,161800,640969240,9820,9820,9820,9820,0
|
|
20241219,161700,640969240,9820,9820,9820,9820,0
|
|
20241219,161600,640969240,9820,9820,9820,9820,0
|
|
20241219,161500,640969240,9820,9820,9820,9820,0
|
|
20241219,161400,640969240,9820,9820,9820,9820,0
|
|
20241219,161300,640969240,9820,9820,9820,9820,0
|
|
20241219,161200,640969240,9820,9820,9820,9820,0
|
|
20241219,161100,640969240,9820,9820,9820,9820,0
|
|
20241219,161000,640969240,9820,9820,9820,9820,0
|
|
20241219,160900,640969240,9820,9820,9820,9820,0
|
|
20241219,160800,640969240,9820,9820,9820,9820,0
|
|
20241219,160700,640969240,9820,9820,9820,9820,0
|
|
20241219,160600,640969240,9820,9820,9820,9820,0
|
|
20241219,160500,640969240,9820,9820,9820,9820,0
|
|
20241219,160400,640969240,9820,9820,9820,9820,0
|
|
20241219,160300,640969240,9820,9820,9820,9820,0
|
|
20241219,160200,640969240,9820,9820,9820,9820,0
|
|
20241219,160100,640969240,9820,9820,9820,9820,0
|
|
20241219,160000,640969240,9820,9820,9820,9820,0
|
|
20241219,155900,640969240,9820,9820,9820,9820,0
|
|
20241219,155800,640969240,9820,9820,9820,9820,0
|
|
20241219,155700,640969240,9820,9820,9820,9820,0
|
|
20241219,155600,640969240,9820,9820,9820,9820,0
|
|
20241219,155500,640969240,9820,9820,9820,9820,1363
|
|
20241219,155400,640969240,9820,9820,9820,9820,0
|
|
20241219,155300,640969240,9820,9820,9820,9820,0
|
|
20241219,155200,640969240,9820,9820,9820,9820,0
|
|
20241219,155100,640969240,9820,9820,9820,9820,0
|
|
20241219,155000,640969240,9820,9820,9820,9820,0
|
|
20241219,154900,640969240,9820,9820,9820,9820,0
|
|
20241219,154800,640969240,9820,9820,9820,9820,0
|
|
20241219,154700,640969240,9820,9820,9820,9820,0
|
|
20241219,154600,640969240,9820,9820,9820,9820,0
|
|
20241219,154500,640969240,9820,9820,9820,9820,0
|
|
20241219,154400,640969240,9820,9820,9820,9820,0
|
|
20241219,154300,640969240,9820,9820,9820,9820,0
|
|
20241219,154200,640969240,9820,9820,9820,9820,0
|
|
20241219,154100,640969240,9820,9820,9820,9820,0
|
|
20241219,154000,640969240,9820,9820,9820,9820,0
|
|
20241219,153900,640969240,9820,9820,9820,9820,0
|
|
20241219,153800,640969240,9820,9820,9820,9820,0
|
|
20241219,153700,640969240,9820,9820,9820,9820,0
|
|
20241219,153600,640969240,9820,9820,9820,9820,0
|
|
20241219,153500,640969240,9820,9820,9820,9820,0
|
|
20241219,153400,640969240,9820,9820,9820,9820,0
|
|
20241219,153300,640969240,9820,9820,9820,9820,0
|
|
20241219,153200,640969240,9820,9820,9820,9820,0
|
|
20241219,153100,640969240,9820,9820,9820,9820,0
|
|
20241219,153000,640969240,9820,9820,9820,9820,1363
|
|
20241219,152900,627584580,9920,9920,9920,9920,0
|
|
20241219,152800,627584580,9920,9920,9920,9920,0
|
|
20241219,152700,627584580,9920,9920,9920,9920,0
|
|
20241219,152600,627584580,9920,9920,9920,9920,0
|
|
20241219,152500,627584580,9920,9920,9920,9920,0
|
|
20241219,152400,627584580,9920,9920,9920,9920,0
|
|
20241219,152300,627584580,9920,9920,9920,9920,0
|
|
20241219,152200,627584580,9920,9920,9920,9920,0
|
|
20241219,152100,627584580,9920,9920,9920,9920,0
|
|
20241219,152000,627584580,9920,9920,9920,9920,0
|
|
20241219,151900,627584580,9920,9850,9920,9850,171
|
|
20241219,151800,625896420,9850,9850,9850,9850,121
|
|
20241219,151700,624704570,9850,9850,9850,9850,0
|
|
20241219,151600,624704570,9850,9840,9850,9840,32
|
|
20241219,151500,624389570,9850,9860,9860,9850,81
|
|
20241219,151400,623591320,9920,9920,9920,9920,1
|
|
20241219,151300,623581400,9920,9920,9920,9920,0
|
|
20241219,151200,623581400,9920,9920,9920,9920,200
|
|
20241219,151100,621597400,9920,9920,9920,9920,3
|
|
20241219,151000,621567640,9920,9840,9920,9840,391
|
|
20241219,150900,617689000,9850,9850,9850,9850,212
|
|
20241219,150800,615600800,9820,9820,9820,9820,0
|
|
20241219,150700,615600800,9820,9820,9820,9820,0
|
|
20241219,150600,615600800,9820,9820,9820,9820,0
|
|
20241219,150500,615600800,9820,9820,9820,9820,0
|
|
20241219,150400,615600800,9820,9820,9820,9820,0
|
|
20241219,150300,615600800,9820,9820,9820,9820,0
|
|
20241219,150200,615600800,9820,9820,9820,9820,0
|
|
20241219,150100,615600800,9820,9820,9820,9820,40
|
|
20241219,150000,615208000,9820,9820,9820,9820,0
|
|
20241219,145900,615208000,9820,9820,9820,9820,0
|
|
20241219,145800,615208000,9820,9840,9840,9820,400
|
|
20241219,145700,611278920,9850,9850,9850,9850,25
|
|
20241219,145600,611032670,9850,9850,9850,9850,0
|
|
20241219,145500,611032670,9850,9850,9850,9850,485
|
|
20241219,145400,606255420,9850,9840,9850,9830,611
|
|
20241219,145300,600247450,9850,9870,9870,9850,226
|
|
20241219,145200,598019530,9920,9920,9920,9920,0
|
|
20241219,145100,598019530,9920,9920,9920,9920,0
|
|
20241219,145000,598019530,9920,9920,9920,9920,2
|
|
20241219,144900,597999690,9860,9860,9860,9860,95
|
|
20241219,144800,597062990,9920,9870,9920,9860,639
|
|
20241219,144700,590758990,9880,9890,9890,9880,13
|
|
20241219,144600,590630520,9930,9930,9930,9930,0
|
|
20241219,144500,590630520,9930,9930,9930,9930,1
|
|
20241219,144400,590620590,9880,9880,9880,9880,0
|
|
20241219,144300,590620590,9880,9880,9880,9880,0
|
|
20241219,144200,590620590,9880,9880,9880,9880,840
|
|
20241219,144100,582321390,9930,9930,9930,9930,0
|
|
20241219,144000,582321390,9930,9930,9930,9930,1
|
|
20241219,143900,582311460,9880,9880,9880,9880,0
|
|
20241219,143800,582311460,9880,9880,9880,9880,244
|
|
20241219,143700,579900740,9890,9900,9900,9890,363
|
|
20241219,143600,576309220,9910,9920,9920,9910,530
|
|
20241219,143500,571056570,9930,9930,9930,9930,0
|
|
20241219,143400,571056570,9930,9930,9930,9930,0
|
|
20241219,143300,571056570,9930,9930,9930,9930,0
|
|
20241219,143200,571056570,9930,9930,9930,9930,0
|
|
20241219,143100,571056570,9930,9930,9930,9930,1
|
|
20241219,143000,571046640,9910,9910,9910,9910,1
|
|
20241219,142900,571036730,9910,9910,9910,9910,0
|
|
20241219,142800,571036730,9910,9910,9910,9910,0
|
|
20241219,142700,571036730,9910,9910,9910,9910,0
|
|
20241219,142600,571036730,9910,9910,9910,9910,0
|
|
20241219,142500,571036730,9910,9910,9910,9910,10
|
|
20241219,142400,570937630,9970,9970,9970,9970,0
|
|
20241219,142300,570937630,9970,9970,9970,9970,1
|
|
20241219,142200,570927660,9910,9910,9910,9910,14
|
|
20241219,142100,570788920,9920,9920,9920,9920,6
|
|
20241219,142000,570729400,9920,9920,9920,9920,14
|
|
20241219,141900,570590520,9970,9970,9970,9970,0
|
|
20241219,141800,570590520,9970,9970,9970,9970,0
|
|
20241219,141700,570590520,9970,9970,9970,9970,2
|
|
20241219,141600,570570580,9900,9900,9900,9900,0
|
|
20241219,141500,570570580,9900,9900,9900,9900,0
|
|
20241219,141400,570570580,9900,9900,9900,9900,0
|
|
20241219,141300,570570580,9900,9900,9900,9900,20
|
|
20241219,141200,570372580,9940,9940,9940,9940,0
|
|
20241219,141100,570372580,9940,9940,9940,9940,5
|
|
20241219,141000,570322880,9910,9940,9940,9910,75
|
|
20241219,140900,569577410,9950,9950,9950,9950,0
|
|
20241219,140800,569577410,9950,9950,9950,9950,0
|
|
20241219,140700,569577410,9950,9950,9950,9950,0
|
|
20241219,140600,569577410,9950,9950,9950,9950,0
|
|
20241219,140500,569577410,9950,9940,9950,9940,135
|
|
20241219,140400,568234260,9950,9950,9950,9950,0
|
|
20241219,140300,568234260,9950,9950,9950,9950,0
|
|
20241219,140200,568234260,9950,9950,9950,9950,0
|
|
20241219,140100,568234260,9950,9950,9950,9950,35
|
|
20241219,140000,567886010,9960,9960,9960,9960,0
|
|
20241219,135900,567886010,9960,9960,9960,9960,0
|
|
20241219,135800,567886010,9960,9960,9960,9960,1
|
|
20241219,135700,567876050,9970,9970,9970,9970,0
|
|
20241219,135600,567876050,9970,9970,9970,9970,0
|
|
20241219,135500,567876050,9970,9970,9970,9970,0
|
|
20241219,135400,567876050,9970,9910,9970,9910,25
|
|
20241219,135300,567628240,9850,9910,9910,9850,35
|
|
20241219,135200,567283430,9900,9870,9900,9870,64
|
|
20241219,135100,566650190,9840,9900,9900,9830,26
|
|
20241219,135000,566394460,9870,9870,9870,9870,12
|
|
20241219,134900,566276020,9900,9900,9900,9900,4
|
|
20241219,134800,566236420,9830,9880,9890,9830,62
|
|
20241219,134700,565626250,9830,9830,9830,9830,302
|
|
20241219,134600,562657590,9820,9830,9830,9820,300
|
|
20241219,134500,559708600,9840,9850,9910,9840,330
|
|
20241219,134400,556459830,9850,9860,9860,9850,1108
|
|
20241219,134300,545544480,9860,9970,9970,9850,3131
|
|
20241219,134200,514524940,9970,9970,9970,9970,0
|
|
20241219,134100,514524940,9970,9970,9970,9970,88
|
|
20241219,134000,513647580,9970,9970,9970,9970,0
|
|
20241219,133900,513647580,9970,9970,9970,9970,5
|
|
20241219,133800,513597730,9970,9970,9970,9970,0
|
|
20241219,133700,513597730,9970,9970,9970,9970,0
|
|
20241219,133600,513597730,9970,9970,9970,9970,0
|
|
20241219,133500,513597730,9970,10000,10000,9970,350
|
|
20241219,133400,510104550,10010,10030,10030,10010,13
|
|
20241219,133300,509974350,10010,10010,10010,10010,0
|
|
20241219,133200,509974350,10010,10010,10010,10010,0
|
|
20241219,133100,509974350,10010,10010,10010,10010,0
|
|
20241219,133000,509974350,10010,10010,10010,10010,0
|
|
20241219,132900,509974350,10010,10010,10010,10010,1
|
|
20241219,132800,509964340,10020,10050,10050,10020,42
|
|
20241219,132700,509542300,10040,10040,10040,10040,0
|
|
20241219,132600,509542300,10040,10050,10050,10040,3
|
|
20241219,132500,509512170,9980,9980,9980,9980,0
|
|
20241219,132400,509512170,9980,9980,9980,9980,200
|
|
20241219,132300,507516170,10010,10010,10010,10010,128
|
|
20241219,132200,506234890,9980,9980,9980,9980,185
|
|
20241219,132100,504388590,9980,9980,9980,9980,193
|
|
20241219,132000,502462450,9980,9980,9980,9980,186
|
|
20241219,131900,500606170,9980,9980,9980,9980,32
|
|
20241219,131800,500286810,9990,9990,9990,9990,0
|
|
20241219,131700,500286810,9990,10000,10000,9990,334
|
|
20241219,131600,496950040,10010,10010,10010,10010,1
|
|
20241219,131500,496940030,10010,10010,10010,10010,0
|
|
20241219,131400,496940030,10010,10010,10010,10010,0
|
|
20241219,131300,496940030,10010,10010,10010,10010,0
|
|
20241219,131200,496940030,10010,10010,10010,10010,0
|
|
20241219,131100,496940030,10010,10000,10010,10000,540
|
|
20241219,131000,491538520,10010,10030,10030,10010,375
|
|
20241219,130900,487783710,10060,10060,10060,10060,23
|
|
20241219,130800,487552330,10040,10040,10040,10040,0
|
|
20241219,130700,487552330,10040,10040,10040,10040,0
|
|
20241219,130600,487552330,10040,10040,10040,10040,0
|
|
20241219,130500,487552330,10040,10040,10040,10040,2
|
|
20241219,130400,487532250,10010,10010,10010,10010,0
|
|
20241219,130300,487532250,10010,10010,10010,10010,0
|
|
20241219,130200,487532250,10010,10010,10010,10010,1
|
|
20241219,130100,487522240,10010,10010,10010,10010,20
|
|
20241219,130000,487322040,10060,10060,10060,10060,0
|
|
20241219,125900,487322040,10060,10020,10060,10020,98
|
|
20241219,125800,486339880,10060,10060,10060,10060,0
|
|
20241219,125700,486339880,10060,10060,10060,10060,0
|
|
20241219,125600,486339880,10060,10060,10060,10060,0
|
|
20241219,125500,486339880,10060,10060,10060,10060,0
|
|
20241219,125400,486339880,10060,10060,10060,10060,0
|
|
20241219,125300,486339880,10060,10060,10060,10060,0
|
|
20241219,125200,486339880,10060,10060,10060,10060,0
|
|
20241219,125100,486339880,10060,10060,10060,10060,0
|
|
20241219,125000,486339880,10060,10060,10060,10060,0
|
|
20241219,124900,486339880,10060,10060,10060,10060,4
|
|
20241219,124800,486299640,10060,10060,10060,10060,0
|
|
20241219,124700,486299640,10060,10050,10060,10050,14
|
|
20241219,124600,486158900,10020,10020,10020,10020,0
|
|
20241219,124500,486158900,10020,10020,10020,10020,13
|
|
20241219,124400,486028640,10020,10020,10020,10020,0
|
|
20241219,124300,486028640,10020,10020,10020,10020,0
|
|
20241219,124200,486028640,10020,10020,10020,10020,0
|
|
20241219,124100,486028640,10020,10020,10020,10020,13
|
|
20241219,124000,485898380,10010,10010,10010,10010,0
|
|
20241219,123900,485898380,10010,10050,10050,10010,56
|
|
20241219,123800,485337600,10080,10080,10080,10080,50
|
|
20241219,123700,484833600,10080,10080,10080,10080,0
|
|
20241219,123600,484833600,10080,10020,10080,10020,15
|
|
20241219,123500,484683240,10010,10010,10010,10010,0
|
|
20241219,123400,484683240,10010,10010,10010,10010,0
|
|
20241219,123300,484683240,10010,10050,10050,10010,1001
|
|
20241219,123200,474660210,10090,10090,10090,10090,0
|
|
20241219,123100,474660210,10090,10090,10090,10090,0
|
|
20241219,123000,474660210,10090,10090,10090,10090,15
|
|
20241219,122900,474508860,10090,10090,10090,10090,0
|
|
20241219,122800,474508860,10090,10090,10090,10090,0
|
|
20241219,122700,474508860,10090,10090,10090,10090,0
|
|
20241219,122600,474508860,10090,10090,10090,10090,0
|
|
20241219,122500,474508860,10090,10090,10090,10090,0
|
|
20241219,122400,474508860,10090,10090,10090,10090,3
|
|
20241219,122300,474478590,10050,10050,10050,10050,1
|
|
20241219,122200,474468540,10090,10090,10090,10090,2
|
|
20241219,122100,474448360,10090,10090,10090,10090,1
|
|
20241219,122000,474438270,10090,10090,10090,10090,10
|
|
20241219,121900,474337370,10090,10090,10090,10090,0
|
|
20241219,121800,474337370,10090,10090,10090,10090,0
|
|
20241219,121700,474337370,10090,10090,10090,10090,0
|
|
20241219,121600,474337370,10090,10090,10090,10090,0
|
|
20241219,121500,474337370,10090,10090,10090,10090,0
|
|
20241219,121400,474337370,10090,10090,10090,10090,0
|
|
20241219,121300,474337370,10090,10090,10090,10090,0
|
|
20241219,121200,474337370,10090,10090,10090,10090,20
|
|
20241219,121100,474135570,10090,10090,10090,10090,17
|
|
20241219,121000,473964040,10090,10080,10090,10080,2
|
|
20241219,120900,473943870,10040,10040,10040,10040,0
|
|
20241219,120800,473943870,10040,10040,10040,10040,0
|
|
20241219,120700,473943870,10040,10080,10080,10040,101
|
|
20241219,120600,472929790,10080,10080,10080,10080,0
|
|
20241219,120500,472929790,10080,10080,10080,10080,0
|
|
20241219,120400,472929790,10080,10080,10080,10080,112
|
|
20241219,120300,471800830,10080,10080,10080,10080,1
|
|
20241219,120200,471790750,10080,10080,10080,10080,44
|
|
20241219,120100,471347230,10080,10080,10080,10080,0
|
|
20241219,120000,471347230,10080,10080,10080,10080,0
|
|
20241219,115900,471347230,10080,10080,10080,10080,1
|
|
20241219,115800,471337150,10040,10050,10050,10040,45
|
|
20241219,115700,470885250,10080,10080,10080,10080,3
|
|
20241219,115600,470855010,10080,10080,10080,10080,0
|
|
20241219,115500,470855010,10080,10080,10080,10080,0
|
|
20241219,115400,470855010,10080,10080,10080,10080,0
|
|
20241219,115300,470855010,10080,10080,10080,10080,48
|
|
20241219,115200,470371170,10040,10040,10040,10040,0
|
|
20241219,115100,470371170,10040,10040,10040,10040,11
|
|
20241219,115000,470260730,10020,10020,10020,10020,11
|
|
20241219,114900,470150510,10010,10010,10010,10010,2
|
|
20241219,114800,470130490,10010,10020,10020,10010,13
|
|
20241219,114700,470000300,10100,10100,10100,10100,0
|
|
20241219,114600,470000300,10100,10100,10100,10100,0
|
|
20241219,114500,470000300,10100,10100,10100,10100,0
|
|
20241219,114400,470000300,10100,10100,10100,10100,0
|
|
20241219,114300,470000300,10100,10060,10100,10060,6
|
|
20241219,114200,469939900,10020,10020,10020,10020,240
|
|
20241219,114100,467535100,10100,10060,10100,10060,10
|
|
20241219,114000,467434340,10010,10010,10010,10010,0
|
|
20241219,113900,467434340,10010,10010,10010,10010,0
|
|
20241219,113800,467434340,10010,10010,10010,10010,0
|
|
20241219,113700,467434340,10010,10020,10020,10010,75
|
|
20241219,113600,466683530,10010,10010,10010,10010,0
|
|
20241219,113500,466683530,10010,10010,10010,10010,0
|
|
20241219,113400,466683530,10010,10010,10010,10010,0
|
|
20241219,113300,466683530,10010,10010,10010,10010,0
|
|
20241219,113200,466683530,10010,10030,10030,10010,4
|
|
20241219,113100,466643460,10040,10090,10090,10040,12
|
|
20241219,113000,466522930,10090,10090,10090,10090,0
|
|
20241219,112900,466522930,10090,10090,10090,10090,0
|
|
20241219,112800,466522930,10090,10080,10090,10080,2
|
|
20241219,112700,466502760,10010,10040,10040,10010,428
|
|
20241219,112600,462218260,10020,10020,10020,10020,0
|
|
20241219,112500,462218260,10020,10020,10020,10020,0
|
|
20241219,112400,462218260,10020,10020,10020,10020,0
|
|
20241219,112300,462218260,10020,10030,10030,10020,6
|
|
20241219,112200,462158130,10020,10020,10020,10020,0
|
|
20241219,112100,462158130,10020,10020,10020,10020,1
|
|
20241219,112000,462148110,10040,10040,10040,10040,1
|
|
20241219,111900,462138070,10150,10150,10150,10150,0
|
|
20241219,111800,462138070,10150,10150,10150,10150,0
|
|
20241219,111700,462138070,10150,10150,10150,10150,0
|
|
20241219,111600,462138070,10150,10150,10150,10150,0
|
|
20241219,111500,462138070,10150,10150,10150,10150,0
|
|
20241219,111400,462138070,10150,10150,10150,10150,0
|
|
20241219,111300,462138070,10150,10150,10150,10150,29
|
|
20241219,111200,461843720,10150,10150,10150,10150,0
|
|
20241219,111100,461843720,10150,10150,10150,10150,6
|
|
20241219,111000,461782820,10160,10160,10160,10160,0
|
|
20241219,110900,461782820,10160,10160,10160,10160,0
|
|
20241219,110800,461782820,10160,10160,10160,10160,0
|
|
20241219,110700,461782820,10160,10160,10160,10160,0
|
|
20241219,110600,461782820,10160,10100,10160,10100,31
|
|
20241219,110500,461469610,10100,10050,10100,9980,253
|
|
20241219,110400,458935560,9980,10000,10000,9980,394
|
|
20241219,110300,454995780,10000,10030,10030,10000,615
|
|
20241219,110200,448842350,10040,10080,10100,10040,279
|
|
20241219,110100,446037880,10100,10100,10100,10100,0
|
|
20241219,110000,446037880,10100,10100,10100,10100,0
|
|
20241219,105900,446037880,10100,10100,10100,10100,0
|
|
20241219,105800,446037880,10100,10100,10100,10100,30
|
|
20241219,105700,445734880,10100,10100,10100,10100,0
|
|
20241219,105600,445734880,10100,10100,10100,10100,4
|
|
20241219,105500,445694480,10100,10120,10120,10100,324
|
|
20241219,105400,442416060,10140,10150,10150,10140,283
|
|
20241219,105300,439544950,10150,10150,10150,10150,0
|
|
20241219,105200,439544950,10150,10150,10150,10150,0
|
|
20241219,105100,439544950,10150,10150,10150,10150,0
|
|
20241219,105000,439544950,10150,10150,10150,10150,0
|
|
20241219,104900,439544950,10150,10150,10150,10150,0
|
|
20241219,104800,439544950,10150,10150,10180,10150,102
|
|
20241219,104700,438507520,10150,10150,10150,10150,20
|
|
20241219,104600,438304520,10160,10160,10170,10150,75
|
|
20241219,104500,437543230,10160,10160,10160,10160,200
|
|
20241219,104400,435511230,10150,10150,10150,10150,118
|
|
20241219,104300,434313530,10140,10140,10140,10140,103
|
|
20241219,104200,433269110,10110,10110,10110,10110,0
|
|
20241219,104100,433269110,10110,10110,10110,10110,400
|
|
20241219,104000,429225110,10110,10100,10110,10100,249
|
|
20241219,103900,426710040,10100,10100,10100,10100,12
|
|
20241219,103800,426588840,10080,10090,10090,10080,329
|
|
20241219,103700,423269440,10080,10120,10120,10080,151
|
|
20241219,103600,421741530,10120,10120,10120,10120,80
|
|
20241219,103500,420931930,10180,10180,10180,10180,0
|
|
20241219,103400,420931930,10180,10180,10180,10180,0
|
|
20241219,103300,420931930,10180,10180,10180,10180,3
|
|
20241219,103200,420901390,10190,10110,10190,10110,2
|
|
20241219,103100,420881090,10190,10070,10190,10070,115
|
|
20241219,103000,419720810,10080,10190,10190,10060,152
|
|
20241219,102900,418184440,10190,10190,10190,10190,10
|
|
20241219,102800,418082540,10190,10180,10190,10180,9
|
|
20241219,102700,417990860,10110,10120,10120,10110,534
|
|
20241219,102600,412591560,10110,10140,10140,10110,1319
|
|
20241219,102500,399237290,10150,10190,10190,10150,161
|
|
20241219,102400,397598530,10150,10150,10150,10150,0
|
|
20241219,102300,397598530,10150,10150,10150,10150,0
|
|
20241219,102200,397598530,10150,10200,10200,10130,310
|
|
20241219,102100,394453490,10250,10250,10250,10250,101
|
|
20241219,102000,393418240,10180,10230,10230,10180,499
|
|
20241219,101900,388320910,10230,10230,10230,10230,10
|
|
20241219,101800,388218610,10220,10220,10220,10220,83
|
|
20241219,101700,387370350,10220,10230,10230,10220,110
|
|
20241219,101600,386245720,10250,10240,10250,10240,10
|
|
20241219,101500,386143310,10240,10260,10260,10240,232
|
|
20241219,101400,383765230,10270,10330,10330,10270,84
|
|
20241219,101300,382902210,10340,10340,10340,10340,0
|
|
20241219,101200,382902210,10340,10310,10340,10310,7
|
|
20241219,101100,382829980,10300,10340,10340,10300,41
|
|
20241219,101000,382407200,10340,10340,10340,10340,9
|
|
20241219,100900,382314140,10340,10340,10340,10340,9
|
|
20241219,100800,382221080,10270,10340,10340,10270,256
|
|
20241219,100700,379581840,10340,10330,10350,10330,830
|
|
20241219,100600,370995520,10340,10320,10340,10320,454
|
|
20241219,100500,366307250,10330,10330,10330,10330,1
|
|
20241219,100400,366296920,10330,10330,10330,10320,6
|
|
20241219,100300,366234980,10270,10280,10280,10270,156
|
|
20241219,100200,364632480,10350,10350,10350,10350,0
|
|
20241219,100100,364632480,10350,10350,10350,10350,2
|
|
20241219,100000,364611780,10290,10280,10290,10280,2
|
|
20241219,095900,364591210,10290,10290,10290,10290,48
|
|
20241219,095800,364097290,10290,10350,10360,10290,213
|
|
20241219,095700,361898480,10290,10290,10290,10290,94
|
|
20241219,095600,360931220,10360,10360,10360,10360,0
|
|
20241219,095500,360931220,10360,10360,10360,10360,0
|
|
20241219,095400,360931220,10360,10370,10370,10360,25
|
|
20241219,095300,360671990,10400,10290,10400,10290,2325
|
|
20241219,095200,336572590,10290,10260,10290,10260,317
|
|
20241219,095100,333313130,10260,10270,10270,10260,2
|
|
20241219,095000,333292600,10220,10270,10270,10220,36
|
|
20241219,094900,332924580,10280,10280,10280,10280,12
|
|
20241219,094800,332801220,10280,10210,10280,10210,39
|
|
20241219,094700,332402960,10280,10280,10280,10280,1
|
|
20241219,094600,332392680,10280,10290,10290,10280,12
|
|
20241219,094500,332269220,10290,10250,10290,10220,436
|
|
20241219,094400,327808470,10290,10290,10290,10290,4
|
|
20241219,094300,327767310,10280,10290,10290,10280,474
|
|
20241219,094200,322890150,10300,10300,10300,10300,70
|
|
20241219,094100,322169150,10350,10340,10350,10280,1032
|
|
20241219,094000,311504120,10350,10350,10350,10340,62
|
|
20241219,093900,310862620,10350,10260,10350,10240,1191
|
|
20241219,093800,298602330,10280,10240,10280,10240,3
|
|
20241219,093700,298571570,10240,10280,10280,10240,86
|
|
20241219,093600,297690830,10280,10280,10280,10280,302
|
|
20241219,093500,294586270,10280,10250,10280,10250,24
|
|
20241219,093400,294340240,10290,10290,10290,10290,0
|
|
20241219,093300,294340240,10290,10290,10290,10290,0
|
|
20241219,093200,294340240,10290,10290,10290,10290,3
|
|
20241219,093100,294309370,10290,10290,10290,10290,11
|
|
20241219,093000,294196180,10290,10370,10370,10290,300
|
|
20241219,092900,291106750,10370,10260,10370,10260,640
|
|
20241219,092800,284509650,10270,10230,10270,10220,218
|
|
20241219,092700,282273960,10220,10260,10260,10220,22
|
|
20241219,092600,282049080,10220,10220,10260,10220,252
|
|
20241219,092500,279473500,10270,10220,10270,10220,315
|
|
20241219,092400,276253900,10300,10340,10350,10280,213
|
|
20241219,092300,274063310,10350,10350,10350,10350,31
|
|
20241219,092200,273742460,10380,10300,10390,10300,38
|
|
20241219,092100,273350560,10390,10400,10400,10380,305
|
|
20241219,092000,270179950,10400,10440,10450,10370,266
|
|
20241219,091900,267411990,10440,10250,10490,10250,2666
|
|
20241219,091800,239750290,10260,10190,10260,10180,704
|
|
20241219,091700,232557540,10200,10200,10200,10200,5
|
|
20241219,091600,232506540,10190,10200,10200,10190,225
|
|
20241219,091500,230211560,10200,10170,10200,10170,128
|
|
20241219,091400,228909680,10200,10130,10200,10130,246
|
|
20241219,091300,226412360,10130,10110,10130,10110,343
|
|
20241219,091200,222944480,10110,10130,10130,10110,176
|
|
20241219,091100,221164260,10150,10130,10150,10130,101
|
|
20241219,091000,220139170,10130,10120,10150,10120,124
|
|
20241219,090900,218883160,10120,10110,10150,10110,57
|
|
20241219,090800,218306480,10120,10280,10280,10110,2250
|
|
20241219,090700,195305180,10280,10340,10340,10270,370
|
|
20241219,090600,191495550,10320,10290,10320,10290,439
|
|
20241219,090500,186968960,10300,10310,10310,10300,131
|
|
20241219,090400,185619160,10310,10270,10310,10270,656
|
|
20241219,090300,178873150,10270,10260,10310,10260,842
|
|
20241219,090200,170207540,10290,10320,10480,10260,2478
|
|
20241219,090100,144561230,10290,10360,10570,10290,3879
|
|
20241219,090000,104371020,10420,10380,10670,10330,9516
|