600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185700,891885390,11290,11290,11290,11290,1215
|
|
20241219,185600,891885390,11290,11290,11290,11290,0
|
|
20241219,185500,891885390,11290,11290,11290,11290,0
|
|
20241219,185400,891885390,11290,11290,11290,11290,0
|
|
20241219,185300,891885390,11290,11290,11290,11290,0
|
|
20241219,185200,891885390,11290,11290,11290,11290,0
|
|
20241219,185100,891885390,11290,11290,11290,11290,0
|
|
20241219,185000,891885390,11290,11290,11290,11290,0
|
|
20241219,184900,891885390,11290,11290,11290,11290,0
|
|
20241219,184800,891885390,11290,11290,11290,11290,0
|
|
20241219,184700,891885390,11290,11290,11290,11290,0
|
|
20241219,184600,891885390,11290,11290,11290,11290,0
|
|
20241219,184500,891885390,11290,11290,11290,11290,0
|
|
20241219,184400,891885390,11290,11290,11290,11290,0
|
|
20241219,184300,891885390,11290,11290,11290,11290,0
|
|
20241219,184200,891885390,11290,11290,11290,11290,0
|
|
20241219,184100,891885390,11290,11290,11290,11290,0
|
|
20241219,184000,891885390,11290,11290,11290,11290,0
|
|
20241219,183900,891885390,11290,11290,11290,11290,0
|
|
20241219,183800,891885390,11290,11290,11290,11290,0
|
|
20241219,183700,891885390,11290,11290,11290,11290,0
|
|
20241219,183600,891885390,11290,11290,11290,11290,0
|
|
20241219,183500,891885390,11290,11290,11290,11290,0
|
|
20241219,183400,891885390,11290,11290,11290,11290,0
|
|
20241219,183300,891885390,11290,11290,11290,11290,0
|
|
20241219,183200,891885390,11290,11290,11290,11290,0
|
|
20241219,183100,891885390,11290,11290,11290,11290,0
|
|
20241219,183000,891885390,11290,11290,11290,11290,0
|
|
20241219,182900,891885390,11290,11290,11290,11290,0
|
|
20241219,182800,891885390,11290,11290,11290,11290,0
|
|
20241219,182700,891885390,11290,11290,11290,11290,1215
|
|
20241219,182600,891885390,11290,11290,11290,11290,0
|
|
20241219,182500,891885390,11290,11290,11290,11290,0
|
|
20241219,182400,891885390,11290,11290,11290,11290,0
|
|
20241219,182300,891885390,11290,11290,11290,11290,0
|
|
20241219,182200,891885390,11290,11290,11290,11290,0
|
|
20241219,182100,891885390,11290,11290,11290,11290,0
|
|
20241219,182000,891885390,11290,11290,11290,11290,0
|
|
20241219,181900,891885390,11290,11290,11290,11290,0
|
|
20241219,181800,891885390,11290,11290,11290,11290,0
|
|
20241219,181700,891885390,11290,11290,11290,11290,0
|
|
20241219,181600,891885390,11290,11290,11290,11290,0
|
|
20241219,181500,891885390,11290,11290,11290,11290,0
|
|
20241219,181400,891885390,11290,11290,11290,11290,0
|
|
20241219,181300,891885390,11290,11290,11290,11290,0
|
|
20241219,181200,891885390,11290,11290,11290,11290,0
|
|
20241219,181100,891885390,11290,11290,11290,11290,0
|
|
20241219,181000,891885390,11290,11290,11290,11290,0
|
|
20241219,180900,891885390,11290,11290,11290,11290,0
|
|
20241219,180800,891885390,11290,11290,11290,11290,0
|
|
20241219,180700,891885390,11290,11290,11290,11290,0
|
|
20241219,180600,891885390,11290,11290,11290,11290,0
|
|
20241219,180500,891885390,11290,11290,11290,11290,0
|
|
20241219,180400,891885390,11290,11290,11290,11290,0
|
|
20241219,180300,891885390,11290,11290,11290,11290,0
|
|
20241219,180200,891885390,11290,11290,11290,11290,0
|
|
20241219,180100,891885390,11290,11290,11290,11290,0
|
|
20241219,180000,891885390,11290,11290,11290,11290,0
|
|
20241219,175900,891885390,11290,11290,11290,11290,0
|
|
20241219,175800,891885390,11290,11290,11290,11290,0
|
|
20241219,175700,891885390,11290,11290,11290,11290,1215
|
|
20241219,175600,891885390,11290,11290,11290,11290,0
|
|
20241219,175500,891885390,11290,11290,11290,11290,0
|
|
20241219,175400,891885390,11290,11290,11290,11290,0
|
|
20241219,175300,891885390,11290,11290,11290,11290,0
|
|
20241219,175200,891885390,11290,11290,11290,11290,0
|
|
20241219,175100,891885390,11290,11290,11290,11290,0
|
|
20241219,175000,891885390,11290,11290,11290,11290,0
|
|
20241219,174900,891885390,11290,11290,11290,11290,0
|
|
20241219,174800,891885390,11290,11290,11290,11290,0
|
|
20241219,174700,891885390,11290,11290,11290,11290,0
|
|
20241219,174600,891885390,11290,11290,11290,11290,0
|
|
20241219,174500,891885390,11290,11290,11290,11290,0
|
|
20241219,174400,891885390,11290,11290,11290,11290,0
|
|
20241219,174300,891885390,11290,11290,11290,11290,0
|
|
20241219,174200,891885390,11290,11290,11290,11290,0
|
|
20241219,174100,891885390,11290,11290,11290,11290,0
|
|
20241219,174000,891885390,11290,11290,11290,11290,0
|
|
20241219,173900,891885390,11290,11290,11290,11290,0
|
|
20241219,173800,891885390,11290,11290,11290,11290,0
|
|
20241219,173700,891885390,11290,11290,11290,11290,0
|
|
20241219,173600,891885390,11290,11290,11290,11290,0
|
|
20241219,173500,891885390,11290,11290,11290,11290,0
|
|
20241219,173400,891885390,11290,11290,11290,11290,0
|
|
20241219,173300,891885390,11290,11290,11290,11290,0
|
|
20241219,173200,891885390,11290,11290,11290,11290,0
|
|
20241219,173100,891885390,11290,11290,11290,11290,0
|
|
20241219,173000,891885390,11290,11290,11290,11290,0
|
|
20241219,172900,891885390,11290,11290,11290,11290,0
|
|
20241219,172800,891885390,11290,11290,11290,11290,0
|
|
20241219,172700,891885390,11290,11290,11290,11290,1215
|
|
20241219,172600,891885390,11290,11290,11290,11290,0
|
|
20241219,172500,891885390,11290,11290,11290,11290,0
|
|
20241219,172400,891885390,11290,11290,11290,11290,0
|
|
20241219,172300,891885390,11290,11290,11290,11290,0
|
|
20241219,172200,891885390,11290,11290,11290,11290,0
|
|
20241219,172100,891885390,11290,11290,11290,11290,0
|
|
20241219,172000,891885390,11290,11290,11290,11290,0
|
|
20241219,171900,891885390,11290,11290,11290,11290,0
|
|
20241219,171800,891885390,11290,11290,11290,11290,0
|
|
20241219,171700,891885390,11290,11290,11290,11290,0
|
|
20241219,171600,891885390,11290,11290,11290,11290,0
|
|
20241219,171500,891885390,11290,11290,11290,11290,0
|
|
20241219,171400,891885390,11290,11290,11290,11290,0
|
|
20241219,171300,891885390,11290,11290,11290,11290,0
|
|
20241219,171200,891885390,11290,11290,11290,11290,0
|
|
20241219,171100,891885390,11290,11290,11290,11290,0
|
|
20241219,171000,891885390,11290,11290,11290,11290,0
|
|
20241219,170900,891885390,11290,11290,11290,11290,0
|
|
20241219,170800,891885390,11290,11290,11290,11290,0
|
|
20241219,170700,891885390,11290,11290,11290,11290,0
|
|
20241219,170600,891885390,11290,11290,11290,11290,0
|
|
20241219,170500,891885390,11290,11290,11290,11290,0
|
|
20241219,170400,891885390,11290,11290,11290,11290,0
|
|
20241219,170300,891885390,11290,11290,11290,11290,0
|
|
20241219,170200,891885390,11290,11290,11290,11290,0
|
|
20241219,170100,891885390,11290,11290,11290,11290,0
|
|
20241219,170000,891885390,11290,11290,11290,11290,0
|
|
20241219,165900,891885390,11290,11290,11290,11290,0
|
|
20241219,165800,891885390,11290,11290,11290,11290,0
|
|
20241219,165700,891885390,11290,11290,11290,11290,1215
|
|
20241219,165600,891885390,11290,11290,11290,11290,0
|
|
20241219,165500,891885390,11290,11290,11290,11290,0
|
|
20241219,165400,891885390,11290,11290,11290,11290,0
|
|
20241219,165300,891885390,11290,11290,11290,11290,0
|
|
20241219,165200,891885390,11290,11290,11290,11290,0
|
|
20241219,165100,891885390,11290,11290,11290,11290,0
|
|
20241219,165000,891885390,11290,11290,11290,11290,0
|
|
20241219,164900,891885390,11290,11290,11290,11290,0
|
|
20241219,164800,891885390,11290,11290,11290,11290,0
|
|
20241219,164700,891885390,11290,11290,11290,11290,0
|
|
20241219,164600,891885390,11290,11290,11290,11290,0
|
|
20241219,164500,891885390,11290,11290,11290,11290,0
|
|
20241219,164400,891885390,11290,11290,11290,11290,0
|
|
20241219,164300,891885390,11290,11290,11290,11290,0
|
|
20241219,164200,891885390,11290,11290,11290,11290,0
|
|
20241219,164100,891885390,11290,11290,11290,11290,0
|
|
20241219,164000,891885390,11290,11290,11290,11290,0
|
|
20241219,163900,891885390,11290,11290,11290,11290,0
|
|
20241219,163800,891885390,11290,11290,11290,11290,0
|
|
20241219,163700,891885390,11290,11290,11290,11290,0
|
|
20241219,163600,891885390,11290,11290,11290,11290,0
|
|
20241219,163500,891885390,11290,11290,11290,11290,0
|
|
20241219,163400,891885390,11290,11290,11290,11290,0
|
|
20241219,163300,891885390,11290,11290,11290,11290,0
|
|
20241219,163200,891885390,11290,11290,11290,11290,0
|
|
20241219,163100,891885390,11290,11290,11290,11290,0
|
|
20241219,163000,891885390,11290,11290,11290,11290,0
|
|
20241219,162900,891885390,11290,11290,11290,11290,0
|
|
20241219,162800,891885390,11290,11290,11290,11290,0
|
|
20241219,162700,891885390,11290,11290,11290,11290,1215
|
|
20241219,162600,891885390,11290,11290,11290,11290,0
|
|
20241219,162500,891885390,11290,11290,11290,11290,0
|
|
20241219,162400,891885390,11290,11290,11290,11290,0
|
|
20241219,162300,891885390,11290,11290,11290,11290,0
|
|
20241219,162200,891885390,11290,11290,11290,11290,0
|
|
20241219,162100,891885390,11290,11290,11290,11290,0
|
|
20241219,162000,891885390,11290,11290,11290,11290,0
|
|
20241219,161900,891885390,11290,11290,11290,11290,0
|
|
20241219,161800,891885390,11290,11290,11290,11290,0
|
|
20241219,161700,891885390,11290,11290,11290,11290,0
|
|
20241219,161600,891885390,11290,11290,11290,11290,0
|
|
20241219,161500,891885390,11290,11290,11290,11290,0
|
|
20241219,161400,891885390,11290,11290,11290,11290,0
|
|
20241219,161300,891885390,11290,11290,11290,11290,0
|
|
20241219,161200,891885390,11290,11290,11290,11290,0
|
|
20241219,161100,891885390,11290,11290,11290,11290,0
|
|
20241219,161000,891885390,11290,11290,11290,11290,0
|
|
20241219,160900,891885390,11290,11290,11290,11290,0
|
|
20241219,160800,891885390,11290,11290,11290,11290,0
|
|
20241219,160700,891885390,11290,11290,11290,11290,0
|
|
20241219,160600,891885390,11290,11290,11290,11290,0
|
|
20241219,160500,891885390,11290,11290,11290,11290,0
|
|
20241219,160400,891885390,11290,11290,11290,11290,0
|
|
20241219,160300,891885390,11290,11290,11290,11290,0
|
|
20241219,160200,891885390,11290,11290,11290,11290,0
|
|
20241219,160100,891885390,11290,11290,11290,11290,0
|
|
20241219,160000,891885390,11290,11290,11290,11290,0
|
|
20241219,155900,891885390,11290,11290,11290,11290,0
|
|
20241219,155800,891885390,11290,11290,11290,11290,0
|
|
20241219,155700,891885390,11290,11290,11290,11290,1215
|
|
20241219,155600,891885390,11290,11290,11290,11290,0
|
|
20241219,155500,891885390,11290,11290,11290,11290,0
|
|
20241219,155400,891885390,11290,11290,11290,11290,0
|
|
20241219,155300,891885390,11290,11290,11290,11290,0
|
|
20241219,155200,891885390,11290,11290,11290,11290,0
|
|
20241219,155100,891885390,11290,11290,11290,11290,0
|
|
20241219,155000,891885390,11290,11290,11290,11290,0
|
|
20241219,154900,891885390,11290,11290,11290,11290,0
|
|
20241219,154800,891885390,11290,11290,11290,11290,0
|
|
20241219,154700,891885390,11290,11290,11290,11290,0
|
|
20241219,154600,891885390,11290,11290,11290,11290,0
|
|
20241219,154500,891885390,11290,11290,11290,11290,0
|
|
20241219,154400,891885390,11290,11290,11290,11290,0
|
|
20241219,154300,891885390,11290,11290,11290,11290,0
|
|
20241219,154200,891885390,11290,11290,11290,11290,0
|
|
20241219,154100,891885390,11290,11290,11290,11290,0
|
|
20241219,154000,891885390,11290,11290,11290,11290,0
|
|
20241219,153900,891885390,11290,11290,11290,11290,0
|
|
20241219,153800,891885390,11290,11290,11290,11290,0
|
|
20241219,153700,891885390,11290,11290,11290,11290,0
|
|
20241219,153600,891885390,11290,11290,11290,11290,0
|
|
20241219,153500,891885390,11290,11290,11290,11290,0
|
|
20241219,153400,891885390,11290,11290,11290,11290,0
|
|
20241219,153300,891885390,11290,11290,11290,11290,0
|
|
20241219,153200,891885390,11290,11290,11290,11290,0
|
|
20241219,153100,891885390,11290,11290,11290,11290,0
|
|
20241219,153000,891885390,11290,11290,11290,11290,1215
|
|
20241219,152900,878168040,11270,11270,11270,11270,0
|
|
20241219,152800,878168040,11270,11270,11270,11270,0
|
|
20241219,152700,878168040,11270,11270,11270,11270,0
|
|
20241219,152600,878168040,11270,11270,11270,11270,0
|
|
20241219,152500,878168040,11270,11270,11270,11270,0
|
|
20241219,152400,878168040,11270,11270,11270,11270,0
|
|
20241219,152300,878168040,11270,11270,11270,11270,0
|
|
20241219,152200,878168040,11270,11270,11270,11270,0
|
|
20241219,152100,878168040,11270,11270,11270,11270,0
|
|
20241219,152000,878168040,11270,11270,11270,11270,0
|
|
20241219,151900,878168040,11270,11250,11270,11240,124
|
|
20241219,151800,876772910,11250,11270,11270,11240,351
|
|
20241219,151700,872817490,11270,11260,11270,11260,10
|
|
20241219,151600,872704870,11290,11290,11290,11290,0
|
|
20241219,151500,872704870,11290,11260,11290,11260,23
|
|
20241219,151400,872445830,11270,11270,11270,11270,3
|
|
20241219,151300,872412020,11270,11260,11270,11260,272
|
|
20241219,151200,869348350,11260,11260,11260,11260,25
|
|
20241219,151100,869066850,11250,11250,11250,11250,50
|
|
20241219,151000,868504350,11250,11250,11250,11250,2
|
|
20241219,150900,868481850,11260,11260,11290,11260,21
|
|
20241219,150800,868245330,11290,11290,11290,11290,0
|
|
20241219,150700,868245330,11290,11290,11290,11290,3
|
|
20241219,150600,868211460,11240,11240,11240,11240,812
|
|
20241219,150500,859084580,11230,11230,11230,11230,100
|
|
20241219,150400,857961580,11240,11240,11240,11240,0
|
|
20241219,150300,857961580,11240,11240,11240,11240,6
|
|
20241219,150200,857894140,11240,11240,11240,11240,17
|
|
20241219,150100,857703060,11240,11240,11240,11240,165
|
|
20241219,150000,855848460,11240,11240,11240,11240,1
|
|
20241219,145900,855837220,11240,11280,11280,11240,7
|
|
20241219,145800,855758340,11280,11280,11280,11280,1
|
|
20241219,145700,855747060,11240,11240,11240,11240,47
|
|
20241219,145600,855218780,11220,11220,11220,11220,0
|
|
20241219,145500,855218780,11220,11260,11260,11220,564
|
|
20241219,145400,848882350,11270,11270,11270,11270,120
|
|
20241219,145300,847529950,11290,11280,11300,11280,604
|
|
20241219,145200,840706800,11280,11280,11280,11280,432
|
|
20241219,145100,835833840,11280,11270,11280,11270,1511
|
|
20241219,145000,818799760,11270,11260,11270,11250,509
|
|
20241219,144900,813069530,11250,11270,11270,11230,207
|
|
20241219,144800,810741340,11270,11270,11270,11270,1007
|
|
20241219,144700,799392450,11270,11270,11270,11270,0
|
|
20241219,144600,799392450,11270,11270,11270,11270,1
|
|
20241219,144500,799381180,11260,11250,11260,11250,210
|
|
20241219,144400,797018480,11250,11250,11250,11250,310
|
|
20241219,144300,793530980,11250,11250,11250,11250,6
|
|
20241219,144200,793463480,11250,11240,11250,11240,847
|
|
20241219,144100,783939200,11240,11240,11240,11240,0
|
|
20241219,144000,783939200,11240,11240,11240,11240,0
|
|
20241219,143900,783939200,11240,11240,11240,11240,10
|
|
20241219,143800,783826800,11240,11240,11240,11240,1
|
|
20241219,143700,783815560,11220,11220,11220,11220,30
|
|
20241219,143600,783478960,11230,11210,11230,11210,176
|
|
20241219,143500,781505800,11210,11220,11220,11210,834
|
|
20241219,143400,772154950,11220,11220,11220,11220,0
|
|
20241219,143300,772154950,11220,11230,11230,11220,134
|
|
20241219,143200,770650830,11240,11240,11240,11240,0
|
|
20241219,143100,770650830,11240,11240,11240,11240,0
|
|
20241219,143000,770650830,11240,11240,11240,11240,0
|
|
20241219,142900,770650830,11240,11240,11240,11240,0
|
|
20241219,142800,770650830,11240,11240,11240,11240,0
|
|
20241219,142700,770650830,11240,11240,11240,11240,47
|
|
20241219,142600,770122550,11240,11240,11240,11240,0
|
|
20241219,142500,770122550,11240,11230,11240,11230,410
|
|
20241219,142400,765514200,11220,11220,11220,11220,5
|
|
20241219,142300,765458100,11220,11220,11220,11220,0
|
|
20241219,142200,765458100,11220,11220,11220,11220,30
|
|
20241219,142100,765121500,11220,11220,11220,11220,0
|
|
20241219,142000,765121500,11220,11220,11220,11220,1
|
|
20241219,141900,765110280,11230,11230,11230,11230,0
|
|
20241219,141800,765110280,11230,11230,11230,11230,0
|
|
20241219,141700,765110280,11230,11230,11230,11230,0
|
|
20241219,141600,765110280,11230,11250,11250,11230,501
|
|
20241219,141500,759484030,11230,11230,11230,11230,0
|
|
20241219,141400,759484030,11230,11250,11250,11230,320
|
|
20241219,141300,755884430,11230,11230,11230,11230,0
|
|
20241219,141200,755884430,11230,11230,11230,11230,100
|
|
20241219,141100,754761430,11230,11230,11230,11230,408
|
|
20241219,141000,750179590,11220,11230,11230,11210,177
|
|
20241219,140900,748193900,11240,11240,11240,11240,0
|
|
20241219,140800,748193900,11240,11240,11240,11240,0
|
|
20241219,140700,748193900,11240,11240,11240,11240,0
|
|
20241219,140600,748193900,11240,11240,11240,11240,0
|
|
20241219,140500,748193900,11240,11240,11240,11240,159
|
|
20241219,140400,746406740,11240,11240,11240,11240,0
|
|
20241219,140300,746406740,11240,11240,11240,11240,230
|
|
20241219,140200,743821540,11240,11240,11240,11240,1
|
|
20241219,140100,743810300,11240,11250,11250,11240,701
|
|
20241219,140000,735931050,11220,11220,11220,11220,0
|
|
20241219,135900,735931050,11220,11220,11220,11220,0
|
|
20241219,135800,735931050,11220,11220,11220,11220,0
|
|
20241219,135700,735931050,11220,11220,11220,11220,0
|
|
20241219,135600,735931050,11220,11220,11220,11220,0
|
|
20241219,135500,735931050,11220,11220,11220,11220,0
|
|
20241219,135400,735931050,11220,11220,11220,11220,1
|
|
20241219,135300,735919830,11240,11240,11240,11240,8
|
|
20241219,135200,735829910,11210,11210,11210,11210,0
|
|
20241219,135100,735829910,11210,11210,11210,11210,31
|
|
20241219,135000,735482400,11210,11210,11210,11210,0
|
|
20241219,134900,735482400,11210,11200,11210,11200,337
|
|
20241219,134800,731704730,11190,11190,11190,11190,0
|
|
20241219,134700,731704730,11190,11190,11190,11190,0
|
|
20241219,134600,731704730,11190,11200,11200,11190,442
|
|
20241219,134500,726758430,11200,11220,11220,11200,1497
|
|
20241219,134400,709987380,11230,11230,11230,11230,0
|
|
20241219,134300,709987380,11230,11230,11230,11230,393
|
|
20241219,134200,705573990,11220,11220,11220,11220,0
|
|
20241219,134100,705573990,11220,11240,11240,11220,1032
|
|
20241219,134000,693981100,11250,11250,11250,11250,600
|
|
20241219,133900,687231100,11250,11250,11250,11250,0
|
|
20241219,133800,687231100,11250,11250,11250,11250,20
|
|
20241219,133700,687006100,11250,11250,11250,11250,4
|
|
20241219,133600,686961100,11250,11250,11250,11250,229
|
|
20241219,133500,684384850,11260,11260,11260,11260,0
|
|
20241219,133400,684384850,11260,11260,11260,11260,0
|
|
20241219,133300,684384850,11260,11270,11270,11260,99
|
|
20241219,133200,683269760,11280,11280,11280,11280,0
|
|
20241219,133100,683269760,11280,11280,11280,11280,0
|
|
20241219,133000,683269760,11280,11280,11280,11280,0
|
|
20241219,132900,683269760,11280,11280,11280,11280,26
|
|
20241219,132800,682976480,11290,11300,11300,11290,764
|
|
20241219,132700,674350200,11300,11300,11300,11300,0
|
|
20241219,132600,674350200,11300,11310,11310,11300,1242
|
|
20241219,132500,660307600,11310,11340,11340,11310,204
|
|
20241219,132400,658000300,11310,11340,11340,11310,25
|
|
20241219,132300,657717430,11340,11340,11340,11340,7
|
|
20241219,132200,657638050,11320,11320,11320,11320,387
|
|
20241219,132100,653257210,11310,11310,11310,11310,0
|
|
20241219,132000,653257210,11310,11310,11310,11310,0
|
|
20241219,131900,653257210,11310,11310,11310,11310,0
|
|
20241219,131800,653257210,11310,11310,11310,11310,0
|
|
20241219,131700,653257210,11310,11310,11310,11310,0
|
|
20241219,131600,653257210,11310,11310,11310,11310,0
|
|
20241219,131500,653257210,11310,11310,11310,11310,0
|
|
20241219,131400,653257210,11310,11310,11310,11310,0
|
|
20241219,131300,653257210,11310,11310,11310,11310,0
|
|
20241219,131200,653257210,11310,11310,11310,11310,100
|
|
20241219,131100,652126210,11310,11310,11310,11310,0
|
|
20241219,131000,652126210,11310,11310,11310,11310,20
|
|
20241219,130900,651900010,11310,11310,11310,11310,459
|
|
20241219,130800,646708720,11310,11310,11310,11310,0
|
|
20241219,130700,646708720,11310,11310,11310,11310,0
|
|
20241219,130600,646708720,11310,11310,11310,11310,1
|
|
20241219,130500,646697410,11300,11300,11300,11300,0
|
|
20241219,130400,646697410,11300,11300,11300,11300,88
|
|
20241219,130300,645703010,11300,11300,11300,11300,0
|
|
20241219,130200,645703010,11300,11300,11300,11300,0
|
|
20241219,130100,645703010,11300,11300,11300,11300,0
|
|
20241219,130000,645703010,11300,11300,11300,11300,1
|
|
20241219,125900,645691710,11300,11300,11300,11300,157
|
|
20241219,125800,643917610,11300,11300,11300,11300,0
|
|
20241219,125700,643917610,11300,11300,11300,11300,0
|
|
20241219,125600,643917610,11300,11300,11300,11300,0
|
|
20241219,125500,643917610,11300,11300,11300,11300,1
|
|
20241219,125400,643906310,11320,11320,11320,11320,0
|
|
20241219,125300,643906310,11320,11320,11320,11320,0
|
|
20241219,125200,643906310,11320,11320,11320,11320,0
|
|
20241219,125100,643906310,11320,11320,11320,11320,10
|
|
20241219,125000,643793110,11320,11320,11320,11320,0
|
|
20241219,124900,643793110,11320,11310,11320,11310,184
|
|
20241219,124800,641712060,11310,11310,11310,11310,300
|
|
20241219,124700,638319060,11310,11310,11310,11310,0
|
|
20241219,124600,638319060,11310,11310,11310,11310,0
|
|
20241219,124500,638319060,11310,11370,11370,11310,1540
|
|
20241219,124400,620869890,11350,11350,11350,11350,451
|
|
20241219,124300,615751040,11350,11350,11350,11350,13
|
|
20241219,124200,615603490,11330,11330,11330,11330,0
|
|
20241219,124100,615603490,11330,11330,11330,11330,0
|
|
20241219,124000,615603490,11330,11330,11330,11330,884
|
|
20241219,123900,605587770,11320,11320,11320,11320,0
|
|
20241219,123800,605587770,11320,11320,11320,11320,65
|
|
20241219,123700,604851970,11310,11340,11340,11310,1180
|
|
20241219,123600,591483700,11340,11340,11340,11340,0
|
|
20241219,123500,591483700,11340,11280,11340,11280,611
|
|
20241219,123400,584590300,11280,11280,11280,11280,110
|
|
20241219,123300,583349500,11280,11280,11280,11280,0
|
|
20241219,123200,583349500,11280,11280,11280,11280,0
|
|
20241219,123100,583349500,11280,11280,11280,11280,0
|
|
20241219,123000,583349500,11280,11280,11280,11280,10
|
|
20241219,122900,583236700,11280,11280,11280,11280,0
|
|
20241219,122800,583236700,11280,11280,11280,11280,113
|
|
20241219,122700,581962060,11260,11290,11290,11260,972
|
|
20241219,122600,571011250,11300,11300,11300,11300,0
|
|
20241219,122500,571011250,11300,11310,11310,11300,71
|
|
20241219,122400,570208830,11330,11330,11330,11330,21
|
|
20241219,122300,569970900,11330,11330,11330,11330,0
|
|
20241219,122200,569970900,11330,11330,11330,11330,113
|
|
20241219,122100,568690610,11330,11330,11330,11330,1
|
|
20241219,122000,568679280,11330,11330,11330,11330,0
|
|
20241219,121900,568679280,11330,11330,11330,11330,0
|
|
20241219,121800,568679280,11330,11330,11330,11330,0
|
|
20241219,121700,568679280,11330,11330,11330,11330,0
|
|
20241219,121600,568679280,11330,11330,11330,11330,0
|
|
20241219,121500,568679280,11330,11320,11330,11320,776
|
|
20241219,121400,559887220,11320,11320,11320,11320,6
|
|
20241219,121300,559819300,11330,11310,11330,11310,406
|
|
20241219,121200,555224370,11310,11310,11310,11310,1
|
|
20241219,121100,555213060,11300,11300,11300,11300,0
|
|
20241219,121000,555213060,11300,11300,11300,11300,0
|
|
20241219,120900,555213060,11300,11300,11300,11300,47
|
|
20241219,120800,554681960,11310,11310,11310,11310,0
|
|
20241219,120700,554681960,11310,11310,11310,11310,0
|
|
20241219,120600,554681960,11310,11310,11310,11310,15
|
|
20241219,120500,554512310,11300,11300,11300,11300,5
|
|
20241219,120400,554455810,11300,11300,11300,11300,13
|
|
20241219,120300,554308910,11300,11300,11300,11300,10
|
|
20241219,120200,554195910,11300,11300,11300,11300,1
|
|
20241219,120100,554184610,11310,11310,11310,11310,0
|
|
20241219,120000,554184610,11310,11310,11310,11310,336
|
|
20241219,115900,550384450,11320,11300,11320,11300,647
|
|
20241219,115800,543066110,11290,11290,11290,11290,2
|
|
20241219,115700,543043530,11300,11300,11300,11300,0
|
|
20241219,115600,543043530,11300,11300,11300,11300,0
|
|
20241219,115500,543043530,11300,11300,11300,11300,22
|
|
20241219,115400,542794930,11300,11300,11300,11300,11
|
|
20241219,115300,542670630,11300,11280,11300,11270,223
|
|
20241219,115200,540155740,11290,11290,11290,11290,17
|
|
20241219,115100,539963810,11290,11290,11290,11290,10
|
|
20241219,115000,539850910,11290,11290,11290,11290,0
|
|
20241219,114900,539850910,11290,11290,11290,11290,7
|
|
20241219,114800,539771880,11290,11290,11290,11290,1
|
|
20241219,114700,539760590,11260,11260,11260,11260,0
|
|
20241219,114600,539760590,11260,11260,11260,11260,0
|
|
20241219,114500,539760590,11260,11290,11290,11260,606
|
|
20241219,114400,532936040,11300,11300,11300,11300,10
|
|
20241219,114300,532823040,11290,11290,11290,11290,1
|
|
20241219,114200,532811750,11300,11300,11300,11300,0
|
|
20241219,114100,532811750,11300,11290,11300,11290,3
|
|
20241219,114000,532777870,11260,11260,11260,11260,0
|
|
20241219,113900,532777870,11260,11260,11260,11260,0
|
|
20241219,113800,532777870,11260,11260,11260,11260,0
|
|
20241219,113700,532777870,11260,11260,11260,11260,0
|
|
20241219,113600,532777870,11260,11260,11260,11260,0
|
|
20241219,113500,532777870,11260,11270,11270,11260,461
|
|
20241219,113400,527582600,11270,11270,11270,11270,9
|
|
20241219,113300,527481170,11280,11280,11280,11280,97
|
|
20241219,113200,526387010,11280,11280,11280,11280,108
|
|
20241219,113100,525168770,11280,11320,11320,11280,37
|
|
20241219,113000,524751010,11300,11300,11300,11300,443
|
|
20241219,112900,519745110,11290,11300,11300,11290,48
|
|
20241219,112800,519202830,11310,11310,11310,11310,354
|
|
20241219,112700,515199090,11310,11330,11390,11310,485
|
|
20241219,112600,509710560,11330,11310,11330,11310,962
|
|
20241219,112500,498830140,11310,11300,11310,11300,99
|
|
20241219,112400,497711230,11300,11300,11300,11300,10
|
|
20241219,112300,497598230,11290,11290,11290,11290,364
|
|
20241219,112200,493488670,11290,11290,11290,11290,1
|
|
20241219,112100,493477380,11260,11260,11260,11260,1
|
|
20241219,112000,493466120,11260,11260,11260,11250,439
|
|
20241219,111900,488524940,11250,11290,11290,11250,1502
|
|
20241219,111800,471608050,11300,11300,11300,11300,0
|
|
20241219,111700,471608050,11300,11300,11300,11300,158
|
|
20241219,111600,469822650,11310,11330,11330,11310,410
|
|
20241219,111500,465181760,11330,11350,11390,11330,3
|
|
20241219,111400,465147690,11330,11350,11400,11330,830
|
|
20241219,111300,455725000,11410,11390,11420,11370,216
|
|
20241219,111200,453268530,11390,11370,11410,11370,2002
|
|
20241219,111100,430446150,11390,11390,11390,11390,100
|
|
20241219,111000,429307150,11390,11380,11390,11380,600
|
|
20241219,110900,422475150,11370,11370,11370,11370,1
|
|
20241219,110800,422463780,11370,11370,11370,11370,1
|
|
20241219,110700,422452410,11370,11390,11390,11370,169
|
|
20241219,110600,420530740,11390,11370,11390,11370,845
|
|
20241219,110500,410906230,11380,11360,11380,11360,1342
|
|
20241219,110400,395644110,11350,11350,11350,11340,540
|
|
20241219,110300,389516310,11360,11350,11360,11340,487
|
|
20241219,110200,383987870,11350,11350,11350,11350,200
|
|
20241219,110100,381717870,11340,11340,11350,11340,580
|
|
20241219,110000,375135180,11330,11370,11380,11330,688
|
|
20241219,105900,367324230,11370,11350,11370,11350,556
|
|
20241219,105800,361003990,11350,11350,11350,11350,159
|
|
20241219,105700,359199340,11340,11330,11340,11330,394
|
|
20241219,105600,354732570,11330,11320,11330,11290,549
|
|
20241219,105500,348513880,11320,11290,11320,11290,1572
|
|
20241219,105400,330723090,11290,11290,11290,11290,0
|
|
20241219,105300,330723090,11290,11290,11290,11290,20
|
|
20241219,105200,330497290,11270,11270,11270,11270,1
|
|
20241219,105100,330486020,11270,11270,11270,11270,11
|
|
20241219,105000,330362050,11270,11270,11270,11250,915
|
|
20241219,104900,320060020,11300,11290,11300,11290,111
|
|
20241219,104800,318805730,11300,11300,11300,11300,0
|
|
20241219,104700,318805730,11300,11260,11300,11260,567
|
|
20241219,104600,312416300,11260,11260,11260,11260,0
|
|
20241219,104500,312416300,11260,11270,11270,11260,6
|
|
20241219,104400,312348690,11230,11230,11230,11230,0
|
|
20241219,104300,312348690,11230,11270,11270,11230,528
|
|
20241219,104200,306417710,11270,11250,11270,11250,34
|
|
20241219,104100,306034730,11210,11210,11210,11210,0
|
|
20241219,104000,306034730,11210,11210,11210,11210,0
|
|
20241219,103900,306034730,11210,11210,11210,11210,0
|
|
20241219,103800,306034730,11210,11210,11210,11210,0
|
|
20241219,103700,306034730,11210,11210,11210,11210,0
|
|
20241219,103600,306034730,11210,11190,11210,11190,5
|
|
20241219,103500,305978700,11190,11190,11190,11190,0
|
|
20241219,103400,305978700,11190,11190,11190,11190,0
|
|
20241219,103300,305978700,11190,11190,11190,11190,12
|
|
20241219,103200,305844420,11210,11210,11210,11210,8
|
|
20241219,103100,305754740,11210,11210,11210,11210,0
|
|
20241219,103000,305754740,11210,11170,11210,11170,28
|
|
20241219,102900,305440970,11150,11150,11150,11150,0
|
|
20241219,102800,305440970,11150,11150,11150,11150,0
|
|
20241219,102700,305440970,11150,11160,11160,11150,541
|
|
20241219,102600,299407890,11170,11170,11170,11170,40
|
|
20241219,102500,298961090,11170,11170,11170,11170,0
|
|
20241219,102400,298961090,11170,11170,11170,11170,0
|
|
20241219,102300,298961090,11170,11170,11170,11170,0
|
|
20241219,102200,298961090,11170,11170,11170,11170,0
|
|
20241219,102100,298961090,11170,11170,11170,11170,0
|
|
20241219,102000,298961090,11170,11170,11170,11170,1
|
|
20241219,101900,298949920,11170,11170,11170,11170,0
|
|
20241219,101800,298949920,11170,11170,11170,11170,279
|
|
20241219,101700,295833490,11170,11170,11170,11170,301
|
|
20241219,101600,292471320,11170,11200,11200,11170,674
|
|
20241219,101500,284935530,11190,11190,11190,11190,0
|
|
20241219,101400,284935530,11190,11190,11190,11190,23
|
|
20241219,101300,284678160,11190,11190,11190,11190,19
|
|
20241219,101200,284465550,11220,11220,11220,11220,0
|
|
20241219,101100,284465550,11220,11220,11220,11220,0
|
|
20241219,101000,284465550,11220,11200,11250,11200,20
|
|
20241219,100900,284241140,11200,11200,11200,11200,1
|
|
20241219,100800,284229940,11190,11180,11190,11180,2
|
|
20241219,100700,284207570,11170,11150,11170,11150,46
|
|
20241219,100600,283694420,11130,11130,11130,11130,50
|
|
20241219,100500,283137920,11120,11120,11120,11120,0
|
|
20241219,100400,283137920,11120,11120,11120,11120,173
|
|
20241219,100300,281214160,11140,11140,11140,11140,2
|
|
20241219,100200,281191880,11140,11140,11140,11140,199
|
|
20241219,100100,278975020,11120,11130,11130,11120,251
|
|
20241219,100000,276182430,11150,11150,11150,11150,1
|
|
20241219,095900,276171280,11130,11130,11130,11130,18
|
|
20241219,095800,275970940,11130,11130,11130,11130,183
|
|
20241219,095700,273934150,11140,11140,11140,11140,0
|
|
20241219,095600,273934150,11140,11140,11140,11140,0
|
|
20241219,095500,273934150,11140,11120,11150,11120,499
|
|
20241219,095400,268377300,11140,11140,11140,11140,0
|
|
20241219,095300,268377300,11140,11180,11180,11140,1302
|
|
20241219,095200,253866410,11190,11190,11190,11190,0
|
|
20241219,095100,253866410,11190,11190,11190,11190,0
|
|
20241219,095000,253866410,11190,11190,11190,11190,0
|
|
20241219,094900,253866410,11190,11200,11200,11180,1107
|
|
20241219,094800,241472090,11210,11230,11230,11210,635
|
|
20241219,094700,234352440,11230,11230,11230,11230,0
|
|
20241219,094600,234352440,11230,11230,11230,11230,0
|
|
20241219,094500,234352440,11230,11280,11280,11230,1135
|
|
20241219,094400,221593540,11270,11270,11270,11270,446
|
|
20241219,094300,216567120,11270,11290,11320,11260,1663
|
|
20241219,094200,197793180,11310,11280,11310,11280,2617
|
|
20241219,094100,168229480,11280,11270,11280,11270,54
|
|
20241219,094000,167620880,11270,11290,11290,11270,358
|
|
20241219,093900,163580120,11290,11290,11300,11290,1197
|
|
20241219,093800,150058450,11290,11270,11300,11270,625
|
|
20241219,093700,143005300,11250,11220,11280,11220,858
|
|
20241219,093600,133357880,11220,11220,11220,11220,5
|
|
20241219,093500,133301780,11220,11200,11220,11200,762
|
|
20241219,093400,124763740,11200,11200,11200,11200,0
|
|
20241219,093300,124763740,11200,11190,11250,11190,1752
|
|
20241219,093200,105082760,11160,11170,11190,11160,570
|
|
20241219,093100,98720310,11170,11160,11170,11160,2
|
|
20241219,093000,98697980,11160,11160,11160,11160,7
|
|
20241219,092900,98619860,11150,11150,11150,11150,321
|
|
20241219,092800,95040710,11140,11140,11150,11140,246
|
|
20241219,092700,92300260,11130,11070,11130,11070,3012
|
|
20241219,092600,58920060,11070,11070,11070,11070,400
|
|
20241219,092500,54492060,11110,11110,11110,11110,2
|
|
20241219,092400,54469840,11110,11080,11110,11080,107
|
|
20241219,092300,53283880,11030,11030,11030,11030,0
|
|
20241219,092200,53283880,11030,11030,11030,11030,0
|
|
20241219,092100,53283880,11030,11030,11030,11030,13
|
|
20241219,092000,53140490,11000,11000,11000,11000,0
|
|
20241219,091900,53140490,11000,11000,11000,11000,11
|
|
20241219,091800,53019490,11070,11070,11070,11070,5
|
|
20241219,091700,52964140,11070,11010,11070,11010,51
|
|
20241219,091600,52402570,11010,11010,11010,11010,5
|
|
20241219,091500,52347520,11000,11000,11000,11000,0
|
|
20241219,091400,52347520,11000,11000,11000,11000,0
|
|
20241219,091300,52347520,11000,11010,11010,11000,637
|
|
20241219,091200,45339170,11000,11000,11000,11000,0
|
|
20241219,091100,45339170,11000,11060,11060,11000,634
|
|
20241219,091000,38357620,11050,11050,11050,11050,826
|
|
20241219,090900,29230320,11060,11050,11060,11050,520
|
|
20241219,090800,23484220,11000,11000,11000,11000,52
|
|
20241219,090700,22912220,11040,11050,11050,11040,11
|
|
20241219,090600,22790770,11050,11050,11050,11050,3
|
|
20241219,090500,22757620,11060,11060,11060,11060,2
|
|
20241219,090400,22735500,11020,11010,11020,11010,530
|
|
20241219,090300,16900140,11010,11010,11010,11010,22
|
|
20241219,090200,16657920,10950,10950,10960,10940,921
|
|
20241219,090100,6582010,10940,10960,10960,10940,100
|
|
20241219,090000,5486660,11080,11000,11080,10950,499
|