621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,191800,237770650,11030,11030,11030,11030,620
|
|
20241227,191700,237770650,11030,11030,11030,11030,0
|
|
20241227,191600,237770650,11030,11030,11030,11030,0
|
|
20241227,191500,237770650,11030,11030,11030,11030,0
|
|
20241227,191400,237770650,11030,11030,11030,11030,0
|
|
20241227,191300,237770650,11030,11030,11030,11030,0
|
|
20241227,191200,237770650,11030,11030,11030,11030,0
|
|
20241227,191100,237770650,11030,11030,11030,11030,0
|
|
20241227,191000,237770650,11030,11030,11030,11030,0
|
|
20241227,190900,237770650,11030,11030,11030,11030,0
|
|
20241227,190800,237770650,11030,11030,11030,11030,0
|
|
20241227,190700,237770650,11030,11030,11030,11030,0
|
|
20241227,190600,237770650,11030,11030,11030,11030,0
|
|
20241227,190500,237770650,11030,11030,11030,11030,0
|
|
20241227,190400,237770650,11030,11030,11030,11030,0
|
|
20241227,190300,237770650,11030,11030,11030,11030,0
|
|
20241227,190200,237770650,11030,11030,11030,11030,0
|
|
20241227,190100,237770650,11030,11030,11030,11030,0
|
|
20241227,190000,237770650,11030,11030,11030,11030,0
|
|
20241227,185900,237770650,11030,11030,11030,11030,0
|
|
20241227,185800,237770650,11030,11030,11030,11030,0
|
|
20241227,185700,237770650,11030,11030,11030,11030,0
|
|
20241227,185600,237770650,11030,11030,11030,11030,0
|
|
20241227,185500,237770650,11030,11030,11030,11030,0
|
|
20241227,185400,237770650,11030,11030,11030,11030,0
|
|
20241227,185300,237770650,11030,11030,11030,11030,0
|
|
20241227,185200,237770650,11030,11030,11030,11030,0
|
|
20241227,185100,237770650,11030,11030,11030,11030,0
|
|
20241227,185000,237770650,11030,11030,11030,11030,0
|
|
20241227,184900,237770650,11030,11030,11030,11030,0
|
|
20241227,184800,237770650,11030,11030,11030,11030,620
|
|
20241227,184700,237770650,11030,11030,11030,11030,0
|
|
20241227,184600,237770650,11030,11030,11030,11030,0
|
|
20241227,184500,237770650,11030,11030,11030,11030,0
|
|
20241227,184400,237770650,11030,11030,11030,11030,0
|
|
20241227,184300,237770650,11030,11030,11030,11030,0
|
|
20241227,184200,237770650,11030,11030,11030,11030,0
|
|
20241227,184100,237770650,11030,11030,11030,11030,0
|
|
20241227,184000,237770650,11030,11030,11030,11030,0
|
|
20241227,183900,237770650,11030,11030,11030,11030,0
|
|
20241227,183800,237770650,11030,11030,11030,11030,0
|
|
20241227,183700,237770650,11030,11030,11030,11030,0
|
|
20241227,183600,237770650,11030,11030,11030,11030,0
|
|
20241227,183500,237770650,11030,11030,11030,11030,0
|
|
20241227,183400,237770650,11030,11030,11030,11030,0
|
|
20241227,183300,237770650,11030,11030,11030,11030,0
|
|
20241227,183200,237770650,11030,11030,11030,11030,0
|
|
20241227,183100,237770650,11030,11030,11030,11030,0
|
|
20241227,183000,237770650,11030,11030,11030,11030,0
|
|
20241227,182900,237770650,11030,11030,11030,11030,0
|
|
20241227,182800,237770650,11030,11030,11030,11030,0
|
|
20241227,182700,237770650,11030,11030,11030,11030,0
|
|
20241227,182600,237770650,11030,11030,11030,11030,0
|
|
20241227,182500,237770650,11030,11030,11030,11030,0
|
|
20241227,182400,237770650,11030,11030,11030,11030,0
|
|
20241227,182300,237770650,11030,11030,11030,11030,0
|
|
20241227,182200,237770650,11030,11030,11030,11030,0
|
|
20241227,182100,237770650,11030,11030,11030,11030,0
|
|
20241227,182000,237770650,11030,11030,11030,11030,0
|
|
20241227,181900,237770650,11030,11030,11030,11030,0
|
|
20241227,181800,237770650,11030,11030,11030,11030,620
|
|
20241227,181700,237770650,11030,11030,11030,11030,0
|
|
20241227,181600,237770650,11030,11030,11030,11030,0
|
|
20241227,181500,237770650,11030,11030,11030,11030,0
|
|
20241227,181400,237770650,11030,11030,11030,11030,0
|
|
20241227,181300,237770650,11030,11030,11030,11030,0
|
|
20241227,181200,237770650,11030,11030,11030,11030,0
|
|
20241227,181100,237770650,11030,11030,11030,11030,0
|
|
20241227,181000,237770650,11030,11030,11030,11030,0
|
|
20241227,180900,237770650,11030,11030,11030,11030,0
|
|
20241227,180800,237770650,11030,11030,11030,11030,0
|
|
20241227,180700,237770650,11030,11030,11030,11030,0
|
|
20241227,180600,237770650,11030,11030,11030,11030,0
|
|
20241227,180500,237770650,11030,11030,11030,11030,0
|
|
20241227,180400,237770650,11030,11030,11030,11030,0
|
|
20241227,180300,237770650,11030,11030,11030,11030,0
|
|
20241227,180200,237770650,11030,11030,11030,11030,0
|
|
20241227,180100,237770650,11030,11030,11030,11030,0
|
|
20241227,180000,237770650,11030,11030,11030,11030,0
|
|
20241227,175900,237770650,11030,11030,11030,11030,0
|
|
20241227,175800,237770650,11030,11030,11030,11030,0
|
|
20241227,175700,237770650,11030,11030,11030,11030,0
|
|
20241227,175600,237770650,11030,11030,11030,11030,0
|
|
20241227,175500,237770650,11030,11030,11030,11030,0
|
|
20241227,175400,237770650,11030,11030,11030,11030,0
|
|
20241227,175300,237770650,11030,11030,11030,11030,0
|
|
20241227,175200,237770650,11030,11030,11030,11030,0
|
|
20241227,175100,237770650,11030,11030,11030,11030,0
|
|
20241227,175000,237770650,11030,11030,11030,11030,0
|
|
20241227,174900,237770650,11030,11030,11030,11030,0
|
|
20241227,174800,237770650,11030,11030,11030,11030,620
|
|
20241227,174700,237770650,11030,11030,11030,11030,0
|
|
20241227,174600,237770650,11030,11030,11030,11030,0
|
|
20241227,174500,237770650,11030,11030,11030,11030,0
|
|
20241227,174400,237770650,11030,11030,11030,11030,0
|
|
20241227,174300,237770650,11030,11030,11030,11030,0
|
|
20241227,174200,237770650,11030,11030,11030,11030,0
|
|
20241227,174100,237770650,11030,11030,11030,11030,0
|
|
20241227,174000,237770650,11030,11030,11030,11030,0
|
|
20241227,173900,237770650,11030,11030,11030,11030,0
|
|
20241227,173800,237770650,11030,11030,11030,11030,0
|
|
20241227,173700,237770650,11030,11030,11030,11030,0
|
|
20241227,173600,237770650,11030,11030,11030,11030,0
|
|
20241227,173500,237770650,11030,11030,11030,11030,0
|
|
20241227,173400,237770650,11030,11030,11030,11030,0
|
|
20241227,173300,237770650,11030,11030,11030,11030,0
|
|
20241227,173200,237770650,11030,11030,11030,11030,0
|
|
20241227,173100,237770650,11030,11030,11030,11030,0
|
|
20241227,173000,237770650,11030,11030,11030,11030,0
|
|
20241227,172900,237770650,11030,11030,11030,11030,0
|
|
20241227,172800,237770650,11030,11030,11030,11030,0
|
|
20241227,172700,237770650,11030,11030,11030,11030,0
|
|
20241227,172600,237770650,11030,11030,11030,11030,0
|
|
20241227,172500,237770650,11030,11030,11030,11030,0
|
|
20241227,172400,237770650,11030,11030,11030,11030,0
|
|
20241227,172300,237770650,11030,11030,11030,11030,0
|
|
20241227,172200,237770650,11030,11030,11030,11030,0
|
|
20241227,172100,237770650,11030,11030,11030,11030,0
|
|
20241227,172000,237770650,11030,11030,11030,11030,0
|
|
20241227,171900,237770650,11030,11030,11030,11030,0
|
|
20241227,171800,237770650,11030,11030,11030,11030,620
|
|
20241227,171700,237770650,11030,11030,11030,11030,0
|
|
20241227,171600,237770650,11030,11030,11030,11030,0
|
|
20241227,171500,237770650,11030,11030,11030,11030,0
|
|
20241227,171400,237770650,11030,11030,11030,11030,0
|
|
20241227,171300,237770650,11030,11030,11030,11030,0
|
|
20241227,171200,237770650,11030,11030,11030,11030,0
|
|
20241227,171100,237770650,11030,11030,11030,11030,0
|
|
20241227,171000,237770650,11030,11030,11030,11030,0
|
|
20241227,170900,237770650,11030,11030,11030,11030,0
|
|
20241227,170800,237770650,11030,11030,11030,11030,0
|
|
20241227,170700,237770650,11030,11030,11030,11030,0
|
|
20241227,170600,237770650,11030,11030,11030,11030,0
|
|
20241227,170500,237770650,11030,11030,11030,11030,0
|
|
20241227,170400,237770650,11030,11030,11030,11030,0
|
|
20241227,170300,237770650,11030,11030,11030,11030,0
|
|
20241227,170200,237770650,11030,11030,11030,11030,0
|
|
20241227,170100,237770650,11030,11030,11030,11030,0
|
|
20241227,170000,237770650,11030,11030,11030,11030,0
|
|
20241227,165900,237770650,11030,11030,11030,11030,0
|
|
20241227,165800,237770650,11030,11030,11030,11030,0
|
|
20241227,165700,237770650,11030,11030,11030,11030,0
|
|
20241227,165600,237770650,11030,11030,11030,11030,0
|
|
20241227,165500,237770650,11030,11030,11030,11030,0
|
|
20241227,165400,237770650,11030,11030,11030,11030,0
|
|
20241227,165300,237770650,11030,11030,11030,11030,0
|
|
20241227,165200,237770650,11030,11030,11030,11030,0
|
|
20241227,165100,237770650,11030,11030,11030,11030,0
|
|
20241227,165000,237770650,11030,11030,11030,11030,0
|
|
20241227,164900,237770650,11030,11030,11030,11030,0
|
|
20241227,164800,237770650,11030,11030,11030,11030,620
|
|
20241227,164700,237770650,11030,11030,11030,11030,0
|
|
20241227,164600,237770650,11030,11030,11030,11030,0
|
|
20241227,164500,237770650,11030,11030,11030,11030,0
|
|
20241227,164400,237770650,11030,11030,11030,11030,0
|
|
20241227,164300,237770650,11030,11030,11030,11030,0
|
|
20241227,164200,237770650,11030,11030,11030,11030,0
|
|
20241227,164100,237770650,11030,11030,11030,11030,0
|
|
20241227,164000,237770650,11030,11030,11030,11030,0
|
|
20241227,163900,237770650,11030,11030,11030,11030,0
|
|
20241227,163800,237770650,11030,11030,11030,11030,0
|
|
20241227,163700,237770650,11030,11030,11030,11030,0
|
|
20241227,163600,237770650,11030,11030,11030,11030,0
|
|
20241227,163500,237770650,11030,11030,11030,11030,0
|
|
20241227,163400,237770650,11030,11030,11030,11030,0
|
|
20241227,163300,237770650,11030,11030,11030,11030,0
|
|
20241227,163200,237770650,11030,11030,11030,11030,0
|
|
20241227,163100,237770650,11030,11030,11030,11030,0
|
|
20241227,163000,237770650,11030,11030,11030,11030,0
|
|
20241227,162900,237770650,11030,11030,11030,11030,0
|
|
20241227,162800,237770650,11030,11030,11030,11030,0
|
|
20241227,162700,237770650,11030,11030,11030,11030,0
|
|
20241227,162600,237770650,11030,11030,11030,11030,0
|
|
20241227,162500,237770650,11030,11030,11030,11030,0
|
|
20241227,162400,237770650,11030,11030,11030,11030,0
|
|
20241227,162300,237770650,11030,11030,11030,11030,0
|
|
20241227,162200,237770650,11030,11030,11030,11030,0
|
|
20241227,162100,237770650,11030,11030,11030,11030,0
|
|
20241227,162000,237770650,11030,11030,11030,11030,0
|
|
20241227,161900,237770650,11030,11030,11030,11030,0
|
|
20241227,161800,237770650,11030,11030,11030,11030,620
|
|
20241227,161700,237770650,11030,11030,11030,11030,0
|
|
20241227,161600,237770650,11030,11030,11030,11030,0
|
|
20241227,161500,237770650,11030,11030,11030,11030,0
|
|
20241227,161400,237770650,11030,11030,11030,11030,0
|
|
20241227,161300,237770650,11030,11030,11030,11030,0
|
|
20241227,161200,237770650,11030,11030,11030,11030,0
|
|
20241227,161100,237770650,11030,11030,11030,11030,0
|
|
20241227,161000,237770650,11030,11030,11030,11030,0
|
|
20241227,160900,237770650,11030,11030,11030,11030,0
|
|
20241227,160800,237770650,11030,11030,11030,11030,0
|
|
20241227,160700,237770650,11030,11030,11030,11030,0
|
|
20241227,160600,237770650,11030,11030,11030,11030,0
|
|
20241227,160500,237770650,11030,11030,11030,11030,0
|
|
20241227,160400,237770650,11030,11030,11030,11030,0
|
|
20241227,160300,237770650,11030,11030,11030,11030,0
|
|
20241227,160200,237770650,11030,11030,11030,11030,0
|
|
20241227,160100,237770650,11030,11030,11030,11030,0
|
|
20241227,160000,237770650,11030,11030,11030,11030,0
|
|
20241227,155900,237770650,11030,11030,11030,11030,0
|
|
20241227,155800,237770650,11030,11030,11030,11030,0
|
|
20241227,155700,237770650,11030,11030,11030,11030,0
|
|
20241227,155600,237770650,11030,11030,11030,11030,0
|
|
20241227,155500,237770650,11030,11030,11030,11030,0
|
|
20241227,155400,237770650,11030,11030,11030,11030,0
|
|
20241227,155300,237770650,11030,11030,11030,11030,0
|
|
20241227,155200,237770650,11030,11030,11030,11030,0
|
|
20241227,155100,237770650,11030,11030,11030,11030,0
|
|
20241227,155000,237770650,11030,11030,11030,11030,0
|
|
20241227,154900,237770650,11030,11030,11030,11030,0
|
|
20241227,154800,237770650,11030,11030,11030,11030,620
|
|
20241227,154700,237770650,11030,11030,11030,11030,0
|
|
20241227,154600,237770650,11030,11030,11030,11030,0
|
|
20241227,154500,237770650,11030,11030,11030,11030,0
|
|
20241227,154400,237770650,11030,11030,11030,11030,0
|
|
20241227,154300,237770650,11030,11030,11030,11030,0
|
|
20241227,154200,237770650,11030,11030,11030,11030,0
|
|
20241227,154100,237770650,11030,11030,11030,11030,0
|
|
20241227,154000,237770650,11030,11030,11030,11030,0
|
|
20241227,153900,237770650,11030,11030,11030,11030,0
|
|
20241227,153800,237770650,11030,11030,11030,11030,0
|
|
20241227,153700,237770650,11030,11030,11030,11030,0
|
|
20241227,153600,237770650,11030,11030,11030,11030,0
|
|
20241227,153500,237770650,11030,11030,11030,11030,0
|
|
20241227,153400,237770650,11030,11030,11030,11030,0
|
|
20241227,153300,237770650,11030,11030,11030,11030,0
|
|
20241227,153200,237770650,11030,11030,11030,11030,0
|
|
20241227,153100,237770650,11030,11030,11030,11030,0
|
|
20241227,153000,237770650,11030,11030,11030,11030,620
|
|
20241227,152900,230932050,11070,11070,11070,11070,0
|
|
20241227,152800,230932050,11070,11070,11070,11070,0
|
|
20241227,152700,230932050,11070,11070,11070,11070,0
|
|
20241227,152600,230932050,11070,11070,11070,11070,0
|
|
20241227,152500,230932050,11070,11070,11070,11070,0
|
|
20241227,152400,230932050,11070,11070,11070,11070,0
|
|
20241227,152300,230932050,11070,11070,11070,11070,0
|
|
20241227,152200,230932050,11070,11070,11070,11070,0
|
|
20241227,152100,230932050,11070,11070,11070,11070,0
|
|
20241227,152000,230932050,11070,11070,11070,11070,0
|
|
20241227,151900,230932050,11070,11070,11070,11070,19
|
|
20241227,151800,230721720,11070,11070,11070,11050,38
|
|
20241227,151700,230301120,11070,11070,11070,11070,32
|
|
20241227,151600,229946880,11070,11070,11070,11070,10
|
|
20241227,151500,229836180,11070,11050,11070,11050,9
|
|
20241227,151400,229736610,11070,11070,11070,11070,5
|
|
20241227,151300,229681260,11050,11050,11050,11050,0
|
|
20241227,151200,229681260,11050,11050,11050,11050,0
|
|
20241227,151100,229681260,11050,11050,11050,11050,6
|
|
20241227,151000,229614960,11050,11050,11050,11050,1
|
|
20241227,150900,229603910,11080,11080,11080,11080,0
|
|
20241227,150800,229603910,11080,11080,11080,11080,0
|
|
20241227,150700,229603910,11080,11080,11080,11050,13
|
|
20241227,150600,229459900,11080,11050,11080,11050,15
|
|
20241227,150500,229293730,11080,11080,11080,11080,0
|
|
20241227,150400,229293730,11080,11080,11080,11080,8
|
|
20241227,150300,229205090,11080,11080,11080,11080,26
|
|
20241227,150200,228917010,11080,11080,11080,11080,15
|
|
20241227,150100,228750810,11080,11080,11080,11080,118
|
|
20241227,150000,227443370,11080,11080,11080,11080,0
|
|
20241227,145900,227443370,11080,11080,11080,11080,0
|
|
20241227,145800,227443370,11080,11080,11080,11080,0
|
|
20241227,145700,227443370,11080,11080,11080,11080,0
|
|
20241227,145600,227443370,11080,11080,11080,11080,0
|
|
20241227,145500,227443370,11080,11070,11080,11070,127
|
|
20241227,145400,226036370,11070,11070,11070,11070,0
|
|
20241227,145300,226036370,11070,11070,11070,11070,0
|
|
20241227,145200,226036370,11070,11070,11070,11070,0
|
|
20241227,145100,226036370,11070,11070,11070,11070,0
|
|
20241227,145000,226036370,11070,11070,11070,11070,50
|
|
20241227,144900,225482870,11070,11070,11070,11070,0
|
|
20241227,144800,225482870,11070,11070,11070,11070,0
|
|
20241227,144700,225482870,11070,11070,11070,11070,0
|
|
20241227,144600,225482870,11070,11070,11070,11070,0
|
|
20241227,144500,225482870,11070,11070,11070,11070,0
|
|
20241227,144400,225482870,11070,11070,11070,11070,32
|
|
20241227,144300,225128630,11070,11070,11070,11070,0
|
|
20241227,144200,225128630,11070,11070,11070,11070,156
|
|
20241227,144100,223401710,11060,11040,11060,11040,89
|
|
20241227,144000,222417750,11060,11060,11060,11060,0
|
|
20241227,143900,222417750,11060,11060,11060,11060,0
|
|
20241227,143800,222417750,11060,11060,11060,11060,0
|
|
20241227,143700,222417750,11060,11060,11060,11060,0
|
|
20241227,143600,222417750,11060,11060,11060,11060,0
|
|
20241227,143500,222417750,11060,11060,11060,11060,0
|
|
20241227,143400,222417750,11060,11060,11060,11060,0
|
|
20241227,143300,222417750,11060,11060,11060,11060,0
|
|
20241227,143200,222417750,11060,11060,11060,11060,0
|
|
20241227,143100,222417750,11060,11060,11060,11060,0
|
|
20241227,143000,222417750,11060,11060,11060,11060,0
|
|
20241227,142900,222417750,11060,11060,11060,11060,0
|
|
20241227,142800,222417750,11060,11060,11060,11060,0
|
|
20241227,142700,222417750,11060,11060,11060,11060,0
|
|
20241227,142600,222417750,11060,11060,11060,11060,0
|
|
20241227,142500,222417750,11060,11060,11060,11060,140
|
|
20241227,142400,220869350,11060,11060,11060,11060,0
|
|
20241227,142300,220869350,11060,11060,11060,11060,0
|
|
20241227,142200,220869350,11060,11060,11060,11060,0
|
|
20241227,142100,220869350,11060,11060,11060,11060,0
|
|
20241227,142000,220869350,11060,11060,11060,11060,0
|
|
20241227,141900,220869350,11060,11060,11060,11060,0
|
|
20241227,141800,220869350,11060,11060,11060,11060,0
|
|
20241227,141700,220869350,11060,11060,11060,11060,0
|
|
20241227,141600,220869350,11060,11060,11060,11060,0
|
|
20241227,141500,220869350,11060,11060,11060,11060,0
|
|
20241227,141400,220869350,11060,11060,11060,11060,0
|
|
20241227,141300,220869350,11060,11060,11060,11060,0
|
|
20241227,141200,220869350,11060,11060,11060,11060,0
|
|
20241227,141100,220869350,11060,11060,11060,11060,0
|
|
20241227,141000,220869350,11060,11060,11060,11060,0
|
|
20241227,140900,220869350,11060,11050,11060,11050,179
|
|
20241227,140800,218891230,11050,11040,11050,11030,101
|
|
20241227,140700,217777170,11070,11070,11070,11070,0
|
|
20241227,140600,217777170,11070,11070,11070,11070,0
|
|
20241227,140500,217777170,11070,11070,11070,11070,0
|
|
20241227,140400,217777170,11070,11070,11070,11070,0
|
|
20241227,140300,217777170,11070,11070,11070,11070,0
|
|
20241227,140200,217777170,11070,11070,11070,11070,0
|
|
20241227,140100,217777170,11070,11070,11070,11070,0
|
|
20241227,140000,217777170,11070,11070,11070,11070,0
|
|
20241227,135900,217777170,11070,11070,11070,11070,0
|
|
20241227,135800,217777170,11070,11070,11070,11070,0
|
|
20241227,135700,217777170,11070,11070,11070,11070,1
|
|
20241227,135600,217766100,11070,11070,11070,11070,0
|
|
20241227,135500,217766100,11070,11070,11070,11070,172
|
|
20241227,135400,215862060,11040,11050,11050,11040,429
|
|
20241227,135300,211125770,11080,11080,11080,11080,0
|
|
20241227,135200,211125770,11080,11080,11080,11080,0
|
|
20241227,135100,211125770,11080,11080,11080,11080,0
|
|
20241227,135000,211125770,11080,11080,11080,11080,0
|
|
20241227,134900,211125770,11080,11080,11080,11080,0
|
|
20241227,134800,211125770,11080,11080,11080,11080,0
|
|
20241227,134700,211125770,11080,11080,11080,11080,0
|
|
20241227,134600,211125770,11080,11080,11080,11080,0
|
|
20241227,134500,211125770,11080,11080,11080,11080,0
|
|
20241227,134400,211125770,11080,11080,11080,11080,0
|
|
20241227,134300,211125770,11080,11080,11080,11080,0
|
|
20241227,134200,211125770,11080,11080,11080,11080,0
|
|
20241227,134100,211125770,11080,11080,11080,11080,4
|
|
20241227,134000,211081450,11080,11080,11080,11080,0
|
|
20241227,133900,211081450,11080,11080,11080,11080,0
|
|
20241227,133800,211081450,11080,11070,11080,11070,126
|
|
20241227,133700,209686140,11040,11040,11040,11040,0
|
|
20241227,133600,209686140,11040,11020,11040,11020,333
|
|
20241227,133500,206016460,11020,11020,11020,11020,129
|
|
20241227,133400,204594880,11010,11010,11010,11010,0
|
|
20241227,133300,204594880,11010,11010,11010,11010,0
|
|
20241227,133200,204594880,11010,11010,11010,11010,0
|
|
20241227,133100,204594880,11010,11020,11020,11010,36
|
|
20241227,133000,204198220,11020,11020,11020,11020,2
|
|
20241227,132900,204176180,11020,11020,11020,11020,0
|
|
20241227,132800,204176180,11020,11020,11020,11020,0
|
|
20241227,132700,204176180,11020,11020,11020,11020,52
|
|
20241227,132600,203603140,11000,11000,11000,11000,18
|
|
20241227,132500,203405140,11000,11000,11000,11000,0
|
|
20241227,132400,203405140,11000,11000,11000,11000,0
|
|
20241227,132300,203405140,11000,11000,11000,11000,0
|
|
20241227,132200,203405140,11000,11000,11000,11000,0
|
|
20241227,132100,203405140,11000,11000,11000,11000,0
|
|
20241227,132000,203405140,11000,11000,11000,11000,0
|
|
20241227,131900,203405140,11000,11000,11000,11000,2
|
|
20241227,131800,203383140,11000,11010,11010,11000,298
|
|
20241227,131700,200104500,11020,11020,11020,11020,0
|
|
20241227,131600,200104500,11020,11020,11020,11020,0
|
|
20241227,131500,200104500,11020,11020,11020,11020,0
|
|
20241227,131400,200104500,11020,11010,11020,11010,104
|
|
20241227,131300,198959440,11010,11010,11010,11010,0
|
|
20241227,131200,198959440,11010,11010,11010,11010,1
|
|
20241227,131100,198948430,11010,11010,11010,11010,0
|
|
20241227,131000,198948430,11010,11010,11010,11010,0
|
|
20241227,130900,198948430,11010,11010,11010,11010,0
|
|
20241227,130800,198948430,11010,11010,11010,11010,100
|
|
20241227,130700,197847430,11010,11010,11010,11010,61
|
|
20241227,130600,197175820,11010,11010,11010,11010,51
|
|
20241227,130500,196614310,11010,11010,11010,11010,51
|
|
20241227,130400,196052800,11010,11010,11010,11010,0
|
|
20241227,130300,196052800,11010,11010,11010,11010,0
|
|
20241227,130200,196052800,11010,11010,11010,11010,5
|
|
20241227,130100,195997750,11010,11010,11010,11010,12
|
|
20241227,130000,195865630,11010,11010,11010,11010,5
|
|
20241227,125900,195810580,11010,11010,11010,11010,0
|
|
20241227,125800,195810580,11010,11010,11010,11010,1
|
|
20241227,125700,195799570,11010,11010,11010,11010,0
|
|
20241227,125600,195799570,11010,11010,11010,11010,0
|
|
20241227,125500,195799570,11010,11010,11010,11010,1
|
|
20241227,125400,195788560,11000,11000,11000,11000,0
|
|
20241227,125300,195788560,11000,11010,11010,11000,86
|
|
20241227,125200,194841710,11020,11010,11020,11010,35
|
|
20241227,125100,194456020,11000,11000,11000,11000,120
|
|
20241227,125000,193136020,11000,11000,11000,11000,2
|
|
20241227,124900,193114020,11000,11010,11010,11000,184
|
|
20241227,124800,191089990,11040,11010,11040,11010,71
|
|
20241227,124700,190307050,11010,11010,11020,11010,12
|
|
20241227,124600,190174920,11010,11010,11040,11010,48
|
|
20241227,124500,189645360,11010,11010,11020,11010,10
|
|
20241227,124400,189535250,11010,11010,11020,11010,45
|
|
20241227,124300,189039790,11020,11020,11020,11020,0
|
|
20241227,124200,189039790,11020,11010,11020,11010,39
|
|
20241227,124100,188610060,11020,11010,11020,11010,553
|
|
20241227,124000,182521000,11010,11010,11010,11010,1
|
|
20241227,123900,182509990,11010,11010,11010,11010,4
|
|
20241227,123800,182465950,11000,10990,11000,10990,2
|
|
20241227,123700,182443960,10980,10980,10980,10980,0
|
|
20241227,123600,182443960,10980,10980,10980,10980,0
|
|
20241227,123500,182443960,10980,11000,11000,10980,999
|
|
20241227,123400,171467360,11010,11010,11010,11010,2
|
|
20241227,123300,171445340,11020,11020,11020,11020,1
|
|
20241227,123200,171434320,11020,11020,11020,11020,0
|
|
20241227,123100,171434320,11020,11020,11020,11020,1
|
|
20241227,123000,171423300,11020,11020,11020,11020,108
|
|
20241227,122900,170233140,11040,11030,11040,11030,239
|
|
20241227,122800,167594590,11040,11040,11040,11040,1
|
|
20241227,122700,167583550,11030,11030,11030,11030,404
|
|
20241227,122600,163127430,11030,11030,11030,11030,2
|
|
20241227,122500,163105370,11050,11050,11050,11050,0
|
|
20241227,122400,163105370,11050,11050,11050,11050,0
|
|
20241227,122300,163105370,11050,11020,11050,11020,40
|
|
20241227,122200,162663400,11010,11010,11010,11010,5
|
|
20241227,122100,162608350,11010,11010,11050,11010,80
|
|
20241227,122000,161727490,11020,11020,11020,11020,4
|
|
20241227,121900,161683410,11020,11020,11020,11020,0
|
|
20241227,121800,161683410,11020,11020,11020,11020,2
|
|
20241227,121700,161661370,11010,11010,11010,11010,0
|
|
20241227,121600,161661370,11010,11020,11020,11010,387
|
|
20241227,121500,157400480,11020,11020,11020,11020,0
|
|
20241227,121400,157400480,11020,11020,11020,11020,0
|
|
20241227,121300,157400480,11020,11020,11020,11020,0
|
|
20241227,121200,157400480,11020,11020,11020,11020,0
|
|
20241227,121100,157400480,11020,11020,11020,11020,1
|
|
20241227,121000,157389460,11010,11010,11010,11010,0
|
|
20241227,120900,157389460,11010,11020,11020,11010,147
|
|
20241227,120800,155769590,11030,11030,11030,11030,0
|
|
20241227,120700,155769590,11030,11030,11030,11030,0
|
|
20241227,120600,155769590,11030,11030,11030,11030,1
|
|
20241227,120500,155758560,11020,11020,11020,11020,0
|
|
20241227,120400,155758560,11020,11030,11030,11020,7
|
|
20241227,120300,155681410,11050,11050,11050,11050,0
|
|
20241227,120200,155681410,11050,11050,11050,11050,0
|
|
20241227,120100,155681410,11050,11050,11050,11050,1
|
|
20241227,120000,155670360,11050,11050,11050,11050,0
|
|
20241227,115900,155670360,11050,11050,11050,11050,0
|
|
20241227,115800,155670360,11050,11050,11050,11050,110
|
|
20241227,115700,154454860,11020,11040,11040,11020,42
|
|
20241227,115600,153991610,11040,11040,11040,11040,0
|
|
20241227,115500,153991610,11040,11040,11040,11040,11
|
|
20241227,115400,153870170,11050,11050,11050,11050,0
|
|
20241227,115300,153870170,11050,11050,11050,11050,0
|
|
20241227,115200,153870170,11050,11050,11050,11050,1
|
|
20241227,115100,153859120,11060,11060,11060,11060,0
|
|
20241227,115000,153859120,11060,11060,11060,11060,0
|
|
20241227,114900,153859120,11060,11060,11060,11060,0
|
|
20241227,114800,153859120,11060,11060,11060,11060,0
|
|
20241227,114700,153859120,11060,11060,11060,11060,1
|
|
20241227,114600,153848060,11030,11030,11030,11030,0
|
|
20241227,114500,153848060,11030,11030,11030,11030,0
|
|
20241227,114400,153848060,11030,11030,11030,11030,0
|
|
20241227,114300,153848060,11030,11040,11040,11030,2
|
|
20241227,114200,153825990,11030,11030,11030,11030,0
|
|
20241227,114100,153825990,11030,11030,11030,11030,0
|
|
20241227,114000,153825990,11030,11030,11030,11030,0
|
|
20241227,113900,153825990,11030,11030,11030,11030,30
|
|
20241227,113800,153495090,11030,11040,11040,11030,26
|
|
20241227,113700,153208300,11030,11030,11030,11030,0
|
|
20241227,113600,153208300,11030,11030,11030,11030,0
|
|
20241227,113500,153208300,11030,11030,11030,11030,0
|
|
20241227,113400,153208300,11030,11030,11030,11030,0
|
|
20241227,113300,153208300,11030,11040,11040,11030,2
|
|
20241227,113200,153186230,11040,11040,11040,11040,0
|
|
20241227,113100,153186230,11040,11040,11040,11040,0
|
|
20241227,113000,153186230,11040,11040,11040,11040,0
|
|
20241227,112900,153186230,11040,11040,11040,11040,0
|
|
20241227,112800,153186230,11040,11040,11040,11040,1
|
|
20241227,112700,153175190,11020,11020,11020,11020,0
|
|
20241227,112600,153175190,11020,11020,11020,11020,0
|
|
20241227,112500,153175190,11020,11020,11020,11020,0
|
|
20241227,112400,153175190,11020,11020,11020,11020,1
|
|
20241227,112300,153164170,11020,11020,11020,11020,3
|
|
20241227,112200,153131110,11020,11020,11050,11020,716
|
|
20241227,112100,145219460,11020,11030,11050,11020,5
|
|
20241227,112000,145164280,11030,11040,11040,11030,338
|
|
20241227,111900,141436040,11100,11100,11100,11100,0
|
|
20241227,111800,141436040,11100,11100,11100,11100,0
|
|
20241227,111700,141436040,11100,11100,11100,11100,0
|
|
20241227,111600,141436040,11100,11100,11100,11100,0
|
|
20241227,111500,141436040,11100,11100,11100,11100,0
|
|
20241227,111400,141436040,11100,11100,11100,11100,0
|
|
20241227,111300,141436040,11100,11100,11100,11100,1
|
|
20241227,111200,141424940,11020,11020,11020,11020,0
|
|
20241227,111100,141424940,11020,11020,11020,11020,0
|
|
20241227,111000,141424940,11020,11020,11020,11020,0
|
|
20241227,110900,141424940,11020,11020,11020,11020,574
|
|
20241227,110800,135099460,10980,11010,11010,10980,1000
|
|
20241227,110700,124101770,11030,11030,11030,11030,0
|
|
20241227,110600,124101770,11030,11030,11030,11030,0
|
|
20241227,110500,124101770,11030,11030,11030,11030,248
|
|
20241227,110400,121366330,11020,11050,11050,11020,679
|
|
20241227,110300,113870620,11060,11060,11060,11060,1
|
|
20241227,110200,113859560,11060,11060,11060,11060,187
|
|
20241227,110100,111791340,11070,11070,11070,11070,1
|
|
20241227,110000,111780270,11080,11070,11080,11070,74
|
|
20241227,105900,110960790,11070,11080,11080,11070,122
|
|
20241227,105800,109609210,11070,11070,11070,11070,0
|
|
20241227,105700,109609210,11070,11070,11070,11070,0
|
|
20241227,105600,109609210,11070,11070,11070,11070,0
|
|
20241227,105500,109609210,11070,11070,11070,11070,0
|
|
20241227,105400,109609210,11070,11070,11070,11070,2
|
|
20241227,105300,109587070,11070,11070,11070,11070,0
|
|
20241227,105200,109587070,11070,11070,11070,11070,0
|
|
20241227,105100,109587070,11070,11070,11070,11070,112
|
|
20241227,105000,108347230,11070,11070,11070,11070,0
|
|
20241227,104900,108347230,11070,11070,11070,11070,1
|
|
20241227,104800,108336160,11070,11070,11070,11070,184
|
|
20241227,104700,106299280,11080,11080,11080,11080,0
|
|
20241227,104600,106299280,11080,11080,11080,11080,36
|
|
20241227,104500,105900400,11090,11090,11090,11090,1
|
|
20241227,104400,105889310,11100,11100,11100,11100,0
|
|
20241227,104300,105889310,11100,11100,11100,11100,0
|
|
20241227,104200,105889310,11100,11100,11100,11100,0
|
|
20241227,104100,105889310,11100,11100,11100,11100,0
|
|
20241227,104000,105889310,11100,11080,11100,11080,453
|
|
20241227,103900,100862010,11080,11080,11080,11080,385
|
|
20241227,103800,96596210,11070,11070,11070,11070,0
|
|
20241227,103700,96596210,11070,11070,11070,11070,0
|
|
20241227,103600,96596210,11070,11080,11080,11070,300
|
|
20241227,103500,93274300,11090,11100,11100,11090,4
|
|
20241227,103400,93229920,11100,11100,11100,11100,2
|
|
20241227,103300,93207720,11070,11070,11070,11070,0
|
|
20241227,103200,93207720,11070,11110,11110,11070,1384
|
|
20241227,103100,77865240,11120,11120,11120,11120,0
|
|
20241227,103000,77865240,11120,11120,11120,11120,0
|
|
20241227,102900,77865240,11120,11120,11120,11120,372
|
|
20241227,102800,73728600,11120,11160,11160,11120,2435
|
|
20241227,102700,46593380,11170,11170,11170,11170,0
|
|
20241227,102600,46593380,11170,11170,11170,11170,0
|
|
20241227,102500,46593380,11170,11170,11170,11170,1
|
|
20241227,102400,46582210,11170,11170,11170,11170,0
|
|
20241227,102300,46582210,11170,11170,11170,11170,0
|
|
20241227,102200,46582210,11170,11170,11170,11170,1
|
|
20241227,102100,46571040,11170,11170,11170,11170,3
|
|
20241227,102000,46537530,11170,11170,11170,11170,0
|
|
20241227,101900,46537530,11170,11170,11170,11170,0
|
|
20241227,101800,46537530,11170,11170,11170,11170,0
|
|
20241227,101700,46537530,11170,11170,11170,11170,0
|
|
20241227,101600,46537530,11170,11170,11170,11170,14
|
|
20241227,101500,46381150,11180,11180,11180,11180,1
|
|
20241227,101400,46369970,11180,11180,11180,11180,2
|
|
20241227,101300,46347610,11190,11190,11190,11190,0
|
|
20241227,101200,46347610,11190,11190,11190,11190,1
|
|
20241227,101100,46336420,11190,11190,11190,11190,0
|
|
20241227,101000,46336420,11190,11190,11190,11190,0
|
|
20241227,100900,46336420,11190,11190,11190,11190,0
|
|
20241227,100800,46336420,11190,11190,11190,11190,0
|
|
20241227,100700,46336420,11190,11190,11190,11190,1
|
|
20241227,100600,46325230,11180,11180,11180,11180,1
|
|
20241227,100500,46314050,11180,11180,11180,11180,1
|
|
20241227,100400,46302870,11180,11180,11180,11180,0
|
|
20241227,100300,46302870,11180,11180,11180,11180,0
|
|
20241227,100200,46302870,11180,11180,11180,11180,0
|
|
20241227,100100,46302870,11180,11180,11180,11180,3
|
|
20241227,100000,46269330,11190,11190,11190,11190,1
|
|
20241227,095900,46258140,11160,11160,11160,11160,0
|
|
20241227,095800,46258140,11160,11180,11180,11160,70
|
|
20241227,095700,45476830,11170,11170,11170,11170,0
|
|
20241227,095600,45476830,11170,11170,11170,11170,0
|
|
20241227,095500,45476830,11170,11170,11170,11170,0
|
|
20241227,095400,45476830,11170,11170,11170,11170,0
|
|
20241227,095300,45476830,11170,11170,11170,11170,0
|
|
20241227,095200,45476830,11170,11180,11180,11170,43
|
|
20241227,095100,44996510,11190,11190,11190,11170,230
|
|
20241227,095000,42426920,11180,11180,11180,11180,0
|
|
20241227,094900,42426920,11180,11180,11180,11180,0
|
|
20241227,094800,42426920,11180,11180,11180,11180,0
|
|
20241227,094700,42426920,11180,11180,11180,11180,0
|
|
20241227,094600,42426920,11180,11190,11190,11180,21
|
|
20241227,094500,42192130,11190,11190,11190,11190,0
|
|
20241227,094400,42192130,11190,11190,11190,11190,0
|
|
20241227,094300,42192130,11190,11190,11190,11190,0
|
|
20241227,094200,42192130,11190,11190,11190,11190,0
|
|
20241227,094100,42192130,11190,11200,11200,11190,42
|
|
20241227,094000,41722140,11200,11200,11200,11200,0
|
|
20241227,093900,41722140,11200,11200,11200,11200,0
|
|
20241227,093800,41722140,11200,11200,11200,11200,1
|
|
20241227,093700,41710940,11190,11190,11190,11190,0
|
|
20241227,093600,41710940,11190,11190,11190,11190,1
|
|
20241227,093500,41699750,11180,11180,11180,11180,0
|
|
20241227,093400,41699750,11180,11210,11210,11180,21
|
|
20241227,093300,41464930,11200,11200,11200,11200,0
|
|
20241227,093200,41464930,11200,11200,11200,11200,1
|
|
20241227,093100,41453730,11180,11180,11180,11180,0
|
|
20241227,093000,41453730,11180,11180,11180,11180,0
|
|
20241227,092900,41453730,11180,11180,11180,11180,0
|
|
20241227,092800,41453730,11180,11180,11180,11180,0
|
|
20241227,092700,41453730,11180,11180,11180,11180,0
|
|
20241227,092600,41453730,11180,11160,11180,11160,429
|
|
20241227,092500,36665710,11150,11150,11150,11150,32
|
|
20241227,092400,36308910,11150,11150,11150,11150,0
|
|
20241227,092300,36308910,11150,11160,11160,11150,2
|
|
20241227,092200,36286600,11160,11180,11180,11160,242
|
|
20241227,092100,33581110,11180,11180,11180,11180,20
|
|
20241227,092000,33357510,11200,11200,11200,11200,29
|
|
20241227,091900,33032710,11220,11220,11220,11220,100
|
|
20241227,091800,31910710,11180,11180,11180,11180,0
|
|
20241227,091700,31910710,11180,11220,11220,11180,48
|
|
20241227,091600,31373350,11220,11220,11220,11220,224
|
|
20241227,091500,28860070,11230,11230,11230,11230,0
|
|
20241227,091400,28860070,11230,11230,11230,11230,10
|
|
20241227,091300,28747770,11230,11230,11230,11230,48
|
|
20241227,091200,28208730,11230,11240,11240,11230,39
|
|
20241227,091100,27770380,11240,11240,11240,11240,0
|
|
20241227,091000,27770380,11240,11240,11240,11240,0
|
|
20241227,090900,27770380,11240,11240,11240,11240,0
|
|
20241227,090800,27770380,11240,11240,11240,11240,40
|
|
20241227,090700,27320780,11230,11210,11230,11200,1207
|
|
20241227,090600,13782650,11220,11220,11220,11220,0
|
|
20241227,090500,13782650,11220,11300,11300,11220,969
|
|
20241227,090400,2880960,11340,11340,11340,11340,44
|
|
20241227,090300,2382000,11300,11300,11300,11300,30
|
|
20241227,090200,2043000,11350,11350,11350,11350,0
|
|
20241227,090100,2043000,11350,11350,11350,11350,0
|
|
20241227,090000,2043000,11350,11350,11350,11350,180
|