588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184500,3025930930,16120,16120,16120,16120,3308
|
|
20241206,184400,3025930930,16120,16120,16120,16120,0
|
|
20241206,184300,3025930930,16120,16120,16120,16120,0
|
|
20241206,184200,3025930930,16120,16120,16120,16120,0
|
|
20241206,184100,3025930930,16120,16120,16120,16120,0
|
|
20241206,184000,3025930930,16120,16120,16120,16120,0
|
|
20241206,183900,3025930930,16120,16120,16120,16120,0
|
|
20241206,183800,3025930930,16120,16120,16120,16120,0
|
|
20241206,183700,3025930930,16120,16120,16120,16120,0
|
|
20241206,183600,3025930930,16120,16120,16120,16120,0
|
|
20241206,183500,3025930930,16120,16120,16120,16120,0
|
|
20241206,183400,3025930930,16120,16120,16120,16120,0
|
|
20241206,183300,3025930930,16120,16120,16120,16120,0
|
|
20241206,183200,3025930930,16120,16120,16120,16120,0
|
|
20241206,183100,3025930930,16120,16120,16120,16120,0
|
|
20241206,183000,3025930930,16120,16120,16120,16120,0
|
|
20241206,182900,3025930930,16120,16120,16120,16120,0
|
|
20241206,182800,3025930930,16120,16120,16120,16120,0
|
|
20241206,182700,3025930930,16120,16120,16120,16120,0
|
|
20241206,182600,3025930930,16120,16120,16120,16120,0
|
|
20241206,182500,3025930930,16120,16120,16120,16120,0
|
|
20241206,182400,3025930930,16120,16120,16120,16120,0
|
|
20241206,182300,3025930930,16120,16120,16120,16120,0
|
|
20241206,182200,3025930930,16120,16120,16120,16120,0
|
|
20241206,182100,3025930930,16120,16120,16120,16120,0
|
|
20241206,182000,3025930930,16120,16120,16120,16120,0
|
|
20241206,181900,3025930930,16120,16120,16120,16120,0
|
|
20241206,181800,3025930930,16120,16120,16120,16120,0
|
|
20241206,181700,3025930930,16120,16120,16120,16120,0
|
|
20241206,181600,3025930930,16120,16120,16120,16120,0
|
|
20241206,181500,3025930930,16120,16120,16120,16120,3308
|
|
20241206,181400,3025930930,16120,16120,16120,16120,0
|
|
20241206,181300,3025930930,16120,16120,16120,16120,0
|
|
20241206,181200,3025930930,16120,16120,16120,16120,0
|
|
20241206,181100,3025930930,16120,16120,16120,16120,0
|
|
20241206,181000,3025930930,16120,16120,16120,16120,0
|
|
20241206,180900,3025930930,16120,16120,16120,16120,0
|
|
20241206,180800,3025930930,16120,16120,16120,16120,0
|
|
20241206,180700,3025930930,16120,16120,16120,16120,0
|
|
20241206,180600,3025930930,16120,16120,16120,16120,0
|
|
20241206,180500,3025930930,16120,16120,16120,16120,0
|
|
20241206,180400,3025930930,16120,16120,16120,16120,0
|
|
20241206,180300,3025930930,16120,16120,16120,16120,0
|
|
20241206,180200,3025930930,16120,16120,16120,16120,0
|
|
20241206,180100,3025930930,16120,16120,16120,16120,0
|
|
20241206,180000,3025930930,16120,16120,16120,16120,0
|
|
20241206,175900,3025930930,16120,16120,16120,16120,0
|
|
20241206,175800,3025930930,16120,16120,16120,16120,0
|
|
20241206,175700,3025930930,16120,16120,16120,16120,0
|
|
20241206,175600,3025930930,16120,16120,16120,16120,0
|
|
20241206,175500,3025930930,16120,16120,16120,16120,0
|
|
20241206,175400,3025930930,16120,16120,16120,16120,0
|
|
20241206,175300,3025930930,16120,16120,16120,16120,0
|
|
20241206,175200,3025930930,16120,16120,16120,16120,0
|
|
20241206,175100,3025930930,16120,16120,16120,16120,0
|
|
20241206,175000,3025930930,16120,16120,16120,16120,0
|
|
20241206,174900,3025930930,16120,16120,16120,16120,0
|
|
20241206,174800,3025930930,16120,16120,16120,16120,0
|
|
20241206,174700,3025930930,16120,16120,16120,16120,0
|
|
20241206,174600,3025930930,16120,16120,16120,16120,0
|
|
20241206,174500,3025930930,16120,16120,16120,16120,3308
|
|
20241206,174400,3025930930,16120,16120,16120,16120,0
|
|
20241206,174300,3025930930,16120,16120,16120,16120,0
|
|
20241206,174200,3025930930,16120,16120,16120,16120,0
|
|
20241206,174100,3025930930,16120,16120,16120,16120,0
|
|
20241206,174000,3025930930,16120,16120,16120,16120,0
|
|
20241206,173900,3025930930,16120,16120,16120,16120,0
|
|
20241206,173800,3025930930,16120,16120,16120,16120,0
|
|
20241206,173700,3025930930,16120,16120,16120,16120,0
|
|
20241206,173600,3025930930,16120,16120,16120,16120,0
|
|
20241206,173500,3025930930,16120,16120,16120,16120,0
|
|
20241206,173400,3025930930,16120,16120,16120,16120,0
|
|
20241206,173300,3025930930,16120,16120,16120,16120,0
|
|
20241206,173200,3025930930,16120,16120,16120,16120,0
|
|
20241206,173100,3025930930,16120,16120,16120,16120,0
|
|
20241206,173000,3025930930,16120,16120,16120,16120,0
|
|
20241206,172900,3025930930,16120,16120,16120,16120,0
|
|
20241206,172800,3025930930,16120,16120,16120,16120,0
|
|
20241206,172700,3025930930,16120,16120,16120,16120,0
|
|
20241206,172600,3025930930,16120,16120,16120,16120,0
|
|
20241206,172500,3025930930,16120,16120,16120,16120,0
|
|
20241206,172400,3025930930,16120,16120,16120,16120,0
|
|
20241206,172300,3025930930,16120,16120,16120,16120,0
|
|
20241206,172200,3025930930,16120,16120,16120,16120,0
|
|
20241206,172100,3025930930,16120,16120,16120,16120,0
|
|
20241206,172000,3025930930,16120,16120,16120,16120,0
|
|
20241206,171900,3025930930,16120,16120,16120,16120,0
|
|
20241206,171800,3025930930,16120,16120,16120,16120,0
|
|
20241206,171700,3025930930,16120,16120,16120,16120,0
|
|
20241206,171600,3025930930,16120,16120,16120,16120,0
|
|
20241206,171500,3025930930,16120,16120,16120,16120,3308
|
|
20241206,171400,3025930930,16120,16120,16120,16120,0
|
|
20241206,171300,3025930930,16120,16120,16120,16120,0
|
|
20241206,171200,3025930930,16120,16120,16120,16120,0
|
|
20241206,171100,3025930930,16120,16120,16120,16120,0
|
|
20241206,171000,3025930930,16120,16120,16120,16120,0
|
|
20241206,170900,3025930930,16120,16120,16120,16120,0
|
|
20241206,170800,3025930930,16120,16120,16120,16120,0
|
|
20241206,170700,3025930930,16120,16120,16120,16120,0
|
|
20241206,170600,3025930930,16120,16120,16120,16120,0
|
|
20241206,170500,3025930930,16120,16120,16120,16120,0
|
|
20241206,170400,3025930930,16120,16120,16120,16120,0
|
|
20241206,170300,3025930930,16120,16120,16120,16120,0
|
|
20241206,170200,3025930930,16120,16120,16120,16120,0
|
|
20241206,170100,3025930930,16120,16120,16120,16120,0
|
|
20241206,170000,3025930930,16120,16120,16120,16120,0
|
|
20241206,165900,3025930930,16120,16120,16120,16120,0
|
|
20241206,165800,3025930930,16120,16120,16120,16120,0
|
|
20241206,165700,3025930930,16120,16120,16120,16120,0
|
|
20241206,165600,3025930930,16120,16120,16120,16120,0
|
|
20241206,165500,3025930930,16120,16120,16120,16120,0
|
|
20241206,165400,3025930930,16120,16120,16120,16120,0
|
|
20241206,165300,3025930930,16120,16120,16120,16120,0
|
|
20241206,165200,3025930930,16120,16120,16120,16120,0
|
|
20241206,165100,3025930930,16120,16120,16120,16120,0
|
|
20241206,165000,3025930930,16120,16120,16120,16120,0
|
|
20241206,164900,3025930930,16120,16120,16120,16120,0
|
|
20241206,164800,3025930930,16120,16120,16120,16120,0
|
|
20241206,164700,3025930930,16120,16120,16120,16120,0
|
|
20241206,164600,3025930930,16120,16120,16120,16120,0
|
|
20241206,164500,3025930930,16120,16120,16120,16120,3308
|
|
20241206,164400,3025930930,16120,16120,16120,16120,0
|
|
20241206,164300,3025930930,16120,16120,16120,16120,0
|
|
20241206,164200,3025930930,16120,16120,16120,16120,0
|
|
20241206,164100,3025930930,16120,16120,16120,16120,0
|
|
20241206,164000,3025930930,16120,16120,16120,16120,0
|
|
20241206,163900,3025930930,16120,16120,16120,16120,0
|
|
20241206,163800,3025930930,16120,16120,16120,16120,0
|
|
20241206,163700,3025930930,16120,16120,16120,16120,0
|
|
20241206,163600,3025930930,16120,16120,16120,16120,0
|
|
20241206,163500,3025930930,16120,16120,16120,16120,0
|
|
20241206,163400,3025930930,16120,16120,16120,16120,0
|
|
20241206,163300,3025930930,16120,16120,16120,16120,0
|
|
20241206,163200,3025930930,16120,16120,16120,16120,0
|
|
20241206,163100,3025930930,16120,16120,16120,16120,0
|
|
20241206,163000,3025930930,16120,16120,16120,16120,0
|
|
20241206,162900,3025930930,16120,16120,16120,16120,0
|
|
20241206,162800,3025930930,16120,16120,16120,16120,0
|
|
20241206,162700,3025930930,16120,16120,16120,16120,0
|
|
20241206,162600,3025930930,16120,16120,16120,16120,0
|
|
20241206,162500,3025930930,16120,16120,16120,16120,0
|
|
20241206,162400,3025930930,16120,16120,16120,16120,0
|
|
20241206,162300,3025930930,16120,16120,16120,16120,0
|
|
20241206,162200,3025930930,16120,16120,16120,16120,0
|
|
20241206,162100,3025930930,16120,16120,16120,16120,0
|
|
20241206,162000,3025930930,16120,16120,16120,16120,0
|
|
20241206,161900,3025930930,16120,16120,16120,16120,0
|
|
20241206,161800,3025930930,16120,16120,16120,16120,0
|
|
20241206,161700,3025930930,16120,16120,16120,16120,0
|
|
20241206,161600,3025930930,16120,16120,16120,16120,0
|
|
20241206,161500,3025930930,16120,16120,16120,16120,3308
|
|
20241206,161400,3025930930,16120,16120,16120,16120,0
|
|
20241206,161300,3025930930,16120,16120,16120,16120,0
|
|
20241206,161200,3025930930,16120,16120,16120,16120,0
|
|
20241206,161100,3025930930,16120,16120,16120,16120,0
|
|
20241206,161000,3025930930,16120,16120,16120,16120,0
|
|
20241206,160900,3025930930,16120,16120,16120,16120,0
|
|
20241206,160800,3025930930,16120,16120,16120,16120,0
|
|
20241206,160700,3025930930,16120,16120,16120,16120,0
|
|
20241206,160600,3025930930,16120,16120,16120,16120,0
|
|
20241206,160500,3025930930,16120,16120,16120,16120,0
|
|
20241206,160400,3025930930,16120,16120,16120,16120,0
|
|
20241206,160300,3025930930,16120,16120,16120,16120,0
|
|
20241206,160200,3025930930,16120,16120,16120,16120,0
|
|
20241206,160100,3025930930,16120,16120,16120,16120,0
|
|
20241206,160000,3025930930,16120,16120,16120,16120,0
|
|
20241206,155900,3025930930,16120,16120,16120,16120,0
|
|
20241206,155800,3025930930,16120,16120,16120,16120,0
|
|
20241206,155700,3025930930,16120,16120,16120,16120,0
|
|
20241206,155600,3025930930,16120,16120,16120,16120,0
|
|
20241206,155500,3025930930,16120,16120,16120,16120,0
|
|
20241206,155400,3025930930,16120,16120,16120,16120,0
|
|
20241206,155300,3025930930,16120,16120,16120,16120,0
|
|
20241206,155200,3025930930,16120,16120,16120,16120,0
|
|
20241206,155100,3025930930,16120,16120,16120,16120,0
|
|
20241206,155000,3025930930,16120,16120,16120,16120,0
|
|
20241206,154900,3025930930,16120,16120,16120,16120,0
|
|
20241206,154800,3025930930,16120,16120,16120,16120,0
|
|
20241206,154700,3025930930,16120,16120,16120,16120,0
|
|
20241206,154600,3025930930,16120,16120,16120,16120,0
|
|
20241206,154500,3025930930,16120,16120,16120,16120,3308
|
|
20241206,154400,3025930930,16120,16120,16120,16120,0
|
|
20241206,154300,3025930930,16120,16120,16120,16120,0
|
|
20241206,154200,3025930930,16120,16120,16120,16120,0
|
|
20241206,154100,3025930930,16120,16120,16120,16120,0
|
|
20241206,154000,3025930930,16120,16120,16120,16120,0
|
|
20241206,153900,3025930930,16120,16120,16120,16120,0
|
|
20241206,153800,3025930930,16120,16120,16120,16120,0
|
|
20241206,153700,3025930930,16120,16120,16120,16120,0
|
|
20241206,153600,3025930930,16120,16120,16120,16120,0
|
|
20241206,153500,3025930930,16120,16120,16120,16120,0
|
|
20241206,153400,3025930930,16120,16120,16120,16120,0
|
|
20241206,153300,3025930930,16120,16120,16120,16120,0
|
|
20241206,153200,3025930930,16120,16120,16120,16120,0
|
|
20241206,153100,3025930930,16120,16120,16120,16120,0
|
|
20241206,153000,3025930930,16120,16120,16120,16120,3308
|
|
20241206,152900,2972605970,16120,16120,16120,16120,0
|
|
20241206,152800,2972605970,16120,16120,16120,16120,0
|
|
20241206,152700,2972605970,16120,16120,16120,16120,0
|
|
20241206,152600,2972605970,16120,16120,16120,16120,0
|
|
20241206,152500,2972605970,16120,16120,16120,16120,0
|
|
20241206,152400,2972605970,16120,16120,16120,16120,0
|
|
20241206,152300,2972605970,16120,16120,16120,16120,0
|
|
20241206,152200,2972605970,16120,16120,16120,16120,0
|
|
20241206,152100,2972605970,16120,16120,16120,16120,0
|
|
20241206,152000,2972605970,16120,16120,16120,16120,0
|
|
20241206,151900,2972605970,16120,16120,16130,16120,1262
|
|
20241206,151800,2952258120,16120,16130,16130,16110,156
|
|
20241206,151700,2949743690,16100,16120,16130,16100,573
|
|
20241206,151600,2940511140,16120,16170,16170,16120,181
|
|
20241206,151500,2937589640,16170,16130,16170,16130,384
|
|
20241206,151400,2931390570,16130,16100,16130,16100,158
|
|
20241206,151300,2928844760,16100,16080,16100,16070,926
|
|
20241206,151200,2913949760,16090,16040,16100,16010,131
|
|
20241206,151100,2911845760,16100,16120,16120,16040,680
|
|
20241206,151000,2900914120,16120,16130,16140,16090,435
|
|
20241206,150900,2893909870,16130,16140,16140,16130,15
|
|
20241206,150800,2893667870,16140,16170,16170,16130,118
|
|
20241206,150700,2891762550,16170,16170,16180,16170,171
|
|
20241206,150600,2888997450,16170,16160,16170,16150,205
|
|
20241206,150500,2885684660,16160,16170,16170,16160,117
|
|
20241206,150400,2883793890,16170,16180,16180,16170,190
|
|
20241206,150300,2880721570,16170,16140,16180,16140,60
|
|
20241206,150200,2879752280,16150,16180,16180,16150,41
|
|
20241206,150100,2879090080,16180,16140,16180,16140,93
|
|
20241206,150000,2877587370,16140,16230,16240,16000,1338
|
|
20241206,145900,2856058880,16240,16190,16240,16190,1022
|
|
20241206,145800,2839497580,16190,16140,16190,16140,673
|
|
20241206,145700,2828623270,16150,16110,16150,16110,275
|
|
20241206,145600,2824187270,16120,16100,16120,16090,7
|
|
20241206,145500,2824074560,16110,16100,16110,16100,109
|
|
20241206,145400,2822319330,16100,16090,16100,16090,98
|
|
20241206,145300,2820742060,16080,16080,16080,16080,100
|
|
20241206,145200,2819134060,16070,16060,16070,16060,226
|
|
20241206,145100,2815504440,16070,16090,16090,16070,118
|
|
20241206,145000,2813606450,16090,16090,16090,16090,7
|
|
20241206,144900,2813493820,16080,16070,16080,16070,61
|
|
20241206,144800,2812513140,16070,16070,16080,16070,101
|
|
20241206,144700,2810890040,16070,16060,16070,16040,48
|
|
20241206,144600,2810119210,16070,16090,16090,16070,1134
|
|
20241206,144500,2791890610,16090,16100,16100,16090,16
|
|
20241206,144400,2791633020,16100,16100,16110,16100,84
|
|
20241206,144300,2790280600,16110,16120,16120,16100,91
|
|
20241206,144200,2788814700,16100,16120,16120,16100,150
|
|
20241206,144100,2786398990,16120,16130,16130,16120,104
|
|
20241206,144000,2784722050,16130,16150,16160,16130,66
|
|
20241206,143900,2783656900,16150,16190,16190,16150,79
|
|
20241206,143800,2782381010,16170,16160,16180,16160,53
|
|
20241206,143700,2781523780,16160,16160,16160,16160,7
|
|
20241206,143600,2781410660,16160,16160,16160,16150,494
|
|
20241206,143500,2773431750,16170,16180,16180,16170,22
|
|
20241206,143400,2773075980,16180,16170,16190,16150,1178
|
|
20241206,143300,2754018300,16160,16170,16170,16150,26
|
|
20241206,143200,2753598300,16170,16170,16170,16160,168
|
|
20241206,143100,2750881840,16170,16170,16170,16160,39
|
|
20241206,143000,2750251430,16160,16160,16160,16160,18
|
|
20241206,142900,2749960550,16180,16130,16180,16130,43
|
|
20241206,142800,2749266710,16190,16190,16200,16190,201
|
|
20241206,142700,2746010580,16190,16200,16200,16100,151
|
|
20241206,142600,2743568770,16190,16180,16190,16180,434
|
|
20241206,142500,2736543920,16190,16180,16190,16180,174
|
|
20241206,142400,2733727440,16180,16160,16180,16160,586
|
|
20241206,142300,2724251860,16160,16160,16160,16160,150
|
|
20241206,142200,2721827860,16160,16150,16160,16150,146
|
|
20241206,142100,2719468800,16160,16160,16180,16160,143
|
|
20241206,142000,2717157060,16160,16150,16160,16140,215
|
|
20241206,141900,2713686290,16150,16090,16150,16090,883
|
|
20241206,141800,2699467860,16080,16070,16080,16070,146
|
|
20241206,141700,2697120270,16070,16070,16070,16070,72
|
|
20241206,141600,2695963230,16070,16060,16070,16060,211
|
|
20241206,141500,2692574230,16050,16040,16050,16040,42
|
|
20241206,141400,2691900540,16040,16040,16050,16040,195
|
|
20241206,141300,2688772110,16040,16040,16040,16040,221
|
|
20241206,141200,2685227270,16040,16040,16040,16040,1
|
|
20241206,141100,2685211230,16030,16030,16030,16030,3
|
|
20241206,141000,2685163140,16030,16020,16040,16020,169
|
|
20241206,140900,2682454260,16020,16020,16020,16020,1
|
|
20241206,140800,2682438240,16020,16020,16020,16020,65
|
|
20241206,140700,2681396940,16020,16020,16020,16020,22
|
|
20241206,140600,2681044500,16020,16020,16020,16020,241
|
|
20241206,140500,2677183680,15990,15990,16000,15990,69
|
|
20241206,140400,2676080360,16000,16020,16020,16000,2521
|
|
20241206,140300,2635737040,16020,16010,16020,16010,43
|
|
20241206,140200,2635048250,16010,16020,16020,16010,32
|
|
20241206,140100,2634535910,16020,16020,16020,16020,1
|
|
20241206,140000,2634519890,16020,16020,16020,16020,1
|
|
20241206,135900,2634503870,16010,16010,16010,16010,113
|
|
20241206,135800,2632694740,16000,16010,16010,16000,12
|
|
20241206,135700,2632502670,16010,16020,16020,16000,106
|
|
20241206,135600,2630805610,16020,16020,16020,16020,4
|
|
20241206,135500,2630741530,16020,16020,16020,16020,3
|
|
20241206,135400,2630693470,16030,16030,16030,16030,50
|
|
20241206,135300,2629891970,16020,16050,16050,16020,1699
|
|
20241206,135200,2602647720,16060,16060,16060,16060,200
|
|
20241206,135100,2599435720,16050,16050,16050,16050,132
|
|
20241206,135000,2597317120,16060,16040,16060,16040,1404
|
|
20241206,134900,2574784650,16040,16040,16040,16040,54
|
|
20241206,134800,2573918490,16020,16020,16030,16020,1489
|
|
20241206,134700,2550050360,16020,16010,16020,16010,245
|
|
20241206,134600,2546126680,16020,16030,16030,16020,483
|
|
20241206,134500,2538384990,16020,16030,16030,16020,65
|
|
20241206,134400,2537343150,16020,16020,16020,16020,111
|
|
20241206,134300,2535564930,16020,16020,16020,16020,30
|
|
20241206,134200,2535084330,16010,16010,16010,16010,0
|
|
20241206,134100,2535084330,16010,16020,16020,16010,288
|
|
20241206,134000,2530470770,16010,16020,16020,16000,292
|
|
20241206,133900,2525795940,16020,16020,16020,16020,81
|
|
20241206,133800,2524498320,16030,16040,16040,16030,16
|
|
20241206,133700,2524241830,16040,16040,16040,16040,86
|
|
20241206,133600,2522862390,16010,16010,16050,16010,245
|
|
20241206,133500,2518930880,16050,16050,16050,16050,2
|
|
20241206,133400,2518898780,16010,16010,16010,16010,9
|
|
20241206,133300,2518754690,16050,16010,16050,16010,752
|
|
20241206,133200,2506699620,16020,16000,16020,16000,249
|
|
20241206,133100,2502715450,15990,15960,15990,15960,36
|
|
20241206,133000,2502139840,15950,15970,15970,15950,96
|
|
20241206,132900,2500608140,15970,15990,15990,15960,104
|
|
20241206,132800,2498947220,16000,16050,16050,16000,1035
|
|
20241206,132700,2482366790,16060,16030,16060,16030,200
|
|
20241206,132600,2479156210,16030,16040,16040,16030,124
|
|
20241206,132500,2477167970,16050,16040,16050,16040,96
|
|
20241206,132400,2475628110,16030,16030,16040,16030,81
|
|
20241206,132300,2474328940,16060,16060,16060,16060,2
|
|
20241206,132200,2474296820,16070,16060,16070,16060,4
|
|
20241206,132100,2474232560,16070,16040,16070,16020,226
|
|
20241206,132000,2470604950,16010,16040,16040,16010,47
|
|
20241206,131900,2469852030,16040,16010,16050,16010,8
|
|
20241206,131800,2469723750,16010,16030,16030,16010,254
|
|
20241206,131700,2465653180,16030,16080,16080,16030,4
|
|
20241206,131600,2465588910,16090,16090,16090,16040,73
|
|
20241206,131500,2464416240,16090,16110,16110,16090,89
|
|
20241206,131400,2462982960,16030,16110,16110,16030,497
|
|
20241206,131300,2455009090,16110,16100,16110,16100,90
|
|
20241206,131200,2453559980,16100,16060,16150,16060,426
|
|
20241206,131100,2446709150,16020,16020,16020,16020,10
|
|
20241206,131000,2446548950,16010,16030,16050,16010,200
|
|
20241206,130900,2443344850,16030,15990,16050,15990,745
|
|
20241206,130800,2431419250,15990,15960,15990,15960,1254
|
|
20241206,130700,2411393360,15960,15960,15960,15960,22
|
|
20241206,130600,2411042240,15980,15980,15980,15980,79
|
|
20241206,130500,2409779820,15990,15950,15990,15950,172
|
|
20241206,130400,2407030990,15940,15940,15940,15930,117
|
|
20241206,130300,2405166020,15940,15940,15940,15940,302
|
|
20241206,130200,2400352140,15950,15950,15950,15950,11
|
|
20241206,130100,2400176690,15950,15950,15960,15950,100
|
|
20241206,130000,2398581670,15950,15980,15980,15950,689
|
|
20241206,125900,2387580980,15980,15980,15980,15980,122
|
|
20241206,125800,2385631420,15980,15990,15990,15980,288
|
|
20241206,125700,2381028660,15990,15990,15990,15990,91
|
|
20241206,125600,2379573570,15990,16000,16000,15990,23
|
|
20241206,125500,2379205780,16000,16000,16000,16000,148
|
|
20241206,125400,2376837780,16000,16010,16010,16000,312
|
|
20241206,125300,2371845730,16000,16050,16050,16000,9
|
|
20241206,125200,2371701590,16060,15950,16060,15950,827
|
|
20241206,125100,2358494920,15950,15950,15950,15950,92
|
|
20241206,125000,2357027520,15950,15960,15960,15950,1196
|
|
20241206,124900,2337941770,15960,16030,16030,15960,969
|
|
20241206,124800,2322433540,16030,16020,16030,16020,41
|
|
20241206,124700,2321776600,16020,16040,16040,16010,96
|
|
20241206,124600,2320238690,16040,16050,16050,16040,48
|
|
20241206,124500,2319468470,16050,16070,16070,16050,87
|
|
20241206,124400,2318071370,16090,16090,16090,16090,2
|
|
20241206,124300,2318039190,16040,16060,16100,16040,102
|
|
20241206,124200,2316402030,16060,16020,16060,16020,304
|
|
20241206,124100,2311529190,16030,16110,16110,16030,307
|
|
20241206,124000,2306602310,16130,16130,16130,16120,28
|
|
20241206,123900,2306150780,16140,16130,16140,16130,120
|
|
20241206,123800,2304214170,16130,16100,16130,16100,64
|
|
20241206,123700,2303183560,16100,16090,16130,16050,103
|
|
20241206,123600,2301526200,16130,16140,16140,16100,78
|
|
20241206,123500,2300269620,16140,16140,16140,16110,148
|
|
20241206,123400,2297884920,16140,16150,16150,16140,11
|
|
20241206,123300,2297707350,16150,16150,16150,16150,2
|
|
20241206,123200,2297675050,16150,16160,16160,16150,11
|
|
20241206,123100,2297497360,16160,16160,16160,16160,0
|
|
20241206,123000,2297497360,16160,16160,16160,16100,33
|
|
20241206,122900,2296965880,16160,16180,16180,16160,6
|
|
20241206,122800,2296868840,16180,16120,16180,16060,232
|
|
20241206,122700,2293121740,16120,16170,16170,16060,1226
|
|
20241206,122600,2273380850,16190,16100,16190,16100,61
|
|
20241206,122500,2272398660,16100,16190,16190,16100,315
|
|
20241206,122400,2267302870,16200,16210,16210,16200,85
|
|
20241206,122300,2265925850,16190,16230,16230,16190,10
|
|
20241206,122200,2265763670,16180,16190,16190,16180,200
|
|
20241206,122100,2262527620,16190,16270,16270,16190,387
|
|
20241206,122000,2256256550,16270,16330,16340,16270,5573
|
|
20241206,121900,2165307390,16340,16340,16340,16340,16
|
|
20241206,121800,2165045950,16340,16320,16340,16320,274
|
|
20241206,121700,2160573010,16320,16320,16320,16320,22
|
|
20241206,121600,2160213970,16310,16310,16320,16310,212
|
|
20241206,121500,2156756160,16310,16290,16310,16290,570
|
|
20241206,121400,2147465070,16290,16280,16290,16280,920
|
|
20241206,121300,2132479770,16280,16260,16280,16260,752
|
|
20241206,121200,2120239300,16260,16270,16270,16260,12
|
|
20241206,121100,2120044150,16270,16270,16280,16270,34
|
|
20241206,121000,2119490670,16280,16260,16280,16260,798
|
|
20241206,120900,2106501450,16250,16240,16250,16230,212
|
|
20241206,120800,2103057850,16240,16240,16240,16220,27
|
|
20241206,120700,2102619600,16230,16200,16240,16190,290
|
|
20241206,120600,2097916160,16200,16210,16210,16200,20
|
|
20241206,120500,2097592040,16220,16160,16220,16160,912
|
|
20241206,120400,2082825230,16160,16130,16160,16130,756
|
|
20241206,120300,2070613070,16130,16150,16160,16110,1569
|
|
20241206,120200,2045260150,16140,16160,16160,16140,255
|
|
20241206,120100,2041141760,16160,16100,16170,16100,5380
|
|
20241206,120000,1954398340,16100,16100,16100,16080,695
|
|
20241206,115900,1943209530,16090,16110,16110,16070,218
|
|
20241206,115800,1939702150,16060,16110,16120,16060,343
|
|
20241206,115700,1934178360,16070,16100,16110,16070,40
|
|
20241206,115600,1933534740,16110,16080,16110,16080,3
|
|
20241206,115500,1933486450,16110,16100,16110,16010,857
|
|
20241206,115400,1919713160,16100,16100,16100,16040,311
|
|
20241206,115300,1914706670,16100,16110,16110,16090,55
|
|
20241206,115200,1913820950,16110,16010,16110,16010,1149
|
|
20241206,115100,1895340610,16010,16030,16030,16010,936
|
|
20241206,115000,1880346420,16020,16060,16080,16020,426
|
|
20241206,114900,1873509660,16060,16060,16080,16060,93
|
|
20241206,114800,1872015430,16090,16090,16090,16080,105
|
|
20241206,114700,1870325990,16090,16090,16090,16090,130
|
|
20241206,114600,1868234290,16090,16060,16090,16060,372
|
|
20241206,114500,1862253320,16060,16040,16060,16040,142
|
|
20241206,114400,1859974030,16050,16040,16050,16020,91
|
|
20241206,114300,1858514940,16040,16010,16040,16010,328
|
|
20241206,114200,1853258470,16000,15990,16010,15990,484
|
|
20241206,114100,1845516520,15990,15940,15990,15940,680
|
|
20241206,114000,1834663420,15930,15930,15930,15900,329
|
|
20241206,113900,1829425500,15930,15930,15940,15930,80
|
|
20241206,113800,1828151090,15930,15920,15930,15870,937
|
|
20241206,113700,1813239870,15910,15910,15930,15900,354
|
|
20241206,113600,1807606930,15900,15900,15900,15880,224
|
|
20241206,113500,1804046210,15910,15910,15920,15910,982
|
|
20241206,113400,1788420590,15910,15890,15910,15890,794
|
|
20241206,113300,1775789310,15890,15900,15900,15890,892
|
|
20241206,113200,1761607430,15900,15870,15900,15860,91
|
|
20241206,113100,1760162470,15870,15870,15870,15870,11
|
|
20241206,113000,1759987900,15870,15870,15870,15870,38
|
|
20241206,112900,1759384840,15870,15840,15870,15820,329
|
|
20241206,112800,1754167700,15840,15780,15850,15780,3309
|
|
20241206,112700,1701853860,15760,15730,15760,15730,608
|
|
20241206,112600,1692285320,15730,15740,15740,15730,121
|
|
20241206,112500,1690381660,15740,15760,15760,15740,37
|
|
20241206,112400,1689799010,15750,15780,15780,15750,178
|
|
20241206,112300,1686992860,15780,15770,15780,15770,354
|
|
20241206,112200,1681407620,15760,15760,15770,15760,253
|
|
20241206,112100,1677420050,15760,15760,15760,15680,2107
|
|
20241206,112000,1644314170,15760,15770,15770,15760,107
|
|
20241206,111900,1642627600,15760,15760,15770,15760,307
|
|
20241206,111800,1637787840,15750,15690,15770,15690,495
|
|
20241206,111700,1630000410,15700,15620,15700,15620,1088
|
|
20241206,111600,1612985440,15630,15630,15630,15620,367
|
|
20241206,111500,1607249330,15630,15640,15640,15630,657
|
|
20241206,111400,1596974070,15640,15620,15640,15620,348
|
|
20241206,111300,1591534910,15630,15620,15630,15610,345
|
|
20241206,111200,1586145800,15630,15630,15630,15630,62
|
|
20241206,111100,1585176740,15630,15590,15630,15590,60
|
|
20241206,111000,1584240300,15590,15600,15640,15590,106
|
|
20241206,110900,1582585200,15640,15620,15660,15600,195
|
|
20241206,110800,1579540350,15640,15660,15660,15640,28
|
|
20241206,110700,1579101910,15640,15590,15640,15590,293
|
|
20241206,110600,1574520730,15590,15580,15590,15580,108
|
|
20241206,110500,1572838020,15580,15510,15580,15510,369
|
|
20241206,110400,1567108230,15510,15560,15580,15510,280
|
|
20241206,110300,1562756010,15580,15550,15640,15550,377
|
|
20241206,110200,1556890390,15530,15500,15640,15420,4989
|
|
20241206,110100,1479283590,15410,15480,15500,15410,882
|
|
20241206,110000,1465664110,15480,15490,15520,15480,454
|
|
20241206,105900,1458633010,15500,15530,15530,15500,147
|
|
20241206,105800,1456351540,15530,15550,15570,15530,293
|
|
20241206,105700,1451799470,15530,15480,15540,15470,1349
|
|
20241206,105600,1430900530,15470,15460,15480,15440,884
|
|
20241206,105500,1417235310,15450,15460,15460,15440,704
|
|
20241206,105400,1406357400,15420,15500,15500,15410,648
|
|
20241206,105300,1396357090,15500,15450,15500,15410,1792
|
|
20241206,105200,1368712170,15450,15570,15570,15450,7345
|
|
20241206,105100,1254838180,15570,15580,15580,15550,711
|
|
20241206,105000,1243770860,15550,15600,15600,15530,1006
|
|
20241206,104900,1228121090,15600,15580,15640,15570,353
|
|
20241206,104800,1222623920,15570,15640,15640,15570,172
|
|
20241206,104700,1219941990,15650,15630,15650,15630,479
|
|
20241206,104600,1212451590,15630,15580,15630,15570,259
|
|
20241206,104500,1208410420,15580,15640,15640,15580,38
|
|
20241206,104400,1207817410,15640,15640,15640,15580,110
|
|
20241206,104300,1206103010,15580,15580,15580,15580,239
|
|
20241206,104200,1202379390,15580,15660,15660,15570,739
|
|
20241206,104100,1190847900,15630,15650,15660,15620,270
|
|
20241206,104000,1186623830,15660,15670,15690,15630,2514
|
|
20241206,103900,1147273230,15670,15770,15770,15660,2823
|
|
20241206,103800,1102924920,15770,15820,15820,15770,432
|
|
20241206,103700,1096102940,15820,15840,15840,15780,352
|
|
20241206,103600,1090541940,15800,15850,15850,15800,101
|
|
20241206,103500,1088943690,15850,15850,15850,15800,38
|
|
20241206,103400,1088341440,15810,15750,15810,15750,1534
|
|
20241206,103300,1064132320,15760,15770,15780,15760,191
|
|
20241206,103200,1061119990,15790,15790,15790,15760,370
|
|
20241206,103100,1055284910,15800,15770,15800,15700,861
|
|
20241206,103000,1041754530,15800,15800,15800,15710,1719
|
|
20241206,102900,1014700710,15790,15740,15790,15740,2079
|
|
20241206,102800,981964690,15740,15750,15750,15740,538
|
|
20241206,102700,973494670,15750,15800,15800,15750,389
|
|
20241206,102600,967358640,15760,15810,15810,15760,140
|
|
20241206,102500,965151070,15810,15750,15810,15750,878
|
|
20241206,102400,951298010,15750,15810,15810,15750,26
|
|
20241206,102300,950887850,15860,15810,15870,15810,314
|
|
20241206,102200,945919660,15810,15760,15820,15700,2105
|
|
20241206,102100,912835130,15770,15760,15900,15750,1346
|
|
20241206,102000,891582500,15760,15790,15820,15700,822
|
|
20241206,101900,878655300,15790,15750,15800,15700,1561
|
|
20241206,101800,854079130,15750,15780,15800,15750,619
|
|
20241206,101700,844302560,15760,15790,15800,15750,226
|
|
20241206,101600,840738830,15800,15800,15860,15800,1112
|
|
20241206,101500,823169170,15800,15840,15910,15800,1298
|
|
20241206,101400,802636150,15850,15900,15920,15830,736
|
|
20241206,101300,790959190,15920,15940,15940,15910,176
|
|
20241206,101200,788155340,15940,15960,15990,15930,197
|
|
20241206,101100,785013610,15970,16000,16000,15970,229
|
|
20241206,101000,781354750,16000,16000,16010,16000,165
|
|
20241206,100900,778714650,15990,16030,16030,15970,72
|
|
20241206,100800,777563110,16030,15900,16030,15900,1090
|
|
20241206,100700,760154590,15900,15950,15960,15900,685
|
|
20241206,100600,749244450,15990,16020,16030,15930,726
|
|
20241206,100500,737648480,16010,16040,16040,15990,1135
|
|
20241206,100400,719477310,16010,16010,16050,16000,427
|
|
20241206,100300,712644650,16000,16040,16050,16000,2075
|
|
20241206,100200,679431740,16040,16080,16080,16040,324
|
|
20241206,100100,674233880,16080,16060,16080,16060,109
|
|
20241206,100000,672482370,16070,16150,16150,16070,115
|
|
20241206,095900,670627730,16150,16120,16150,16120,309
|
|
20241206,095800,665643710,16110,16050,16110,16050,194
|
|
20241206,095700,662519030,16040,16160,16170,16040,1981
|
|
20241206,095600,630725360,16160,16200,16200,16160,150
|
|
20241206,095500,628300660,16150,16040,16220,16040,1268
|
|
20241206,095400,607865670,16040,16140,16140,16030,387
|
|
20241206,095300,601653690,16120,16160,16180,16120,1050
|
|
20241206,095200,584725670,16160,16110,16180,16010,1293
|
|
20241206,095100,563931330,16110,16160,16160,16110,1606
|
|
20241206,095000,538010360,16170,16180,16190,16160,225
|
|
20241206,094900,534371540,16190,16190,16190,16180,73
|
|
20241206,094800,533190270,16200,16230,16230,16190,265
|
|
20241206,094700,528895970,16230,16230,16240,16210,71
|
|
20241206,094600,527743950,16240,16240,16240,16220,464
|
|
20241206,094500,520217700,16230,16210,16280,16210,37
|
|
20241206,094400,519615950,16290,16240,16310,16230,773
|
|
20241206,094300,507042630,16230,16210,16250,16210,227
|
|
20241206,094200,503358910,16210,16180,16220,16180,12
|
|
20241206,094100,503164460,16190,16180,16210,16180,153
|
|
20241206,094000,500687040,16180,16200,16240,16180,301
|
|
20241206,093900,495812880,16220,16200,16250,16160,32
|
|
20241206,093800,495293630,16150,16190,16190,16150,652
|
|
20241206,093700,484751610,16180,16200,16260,16150,1342
|
|
20241206,093600,463060910,16300,16240,16300,16190,185
|
|
20241206,093500,460060610,16260,16320,16320,16260,107
|
|
20241206,093400,458314970,16320,16330,16330,16220,285
|
|
20241206,093300,453682720,16240,16160,16240,16150,1580
|
|
20241206,093200,428139690,16160,16200,16210,16160,936
|
|
20241206,093100,412994020,16210,16340,16340,16210,773
|
|
20241206,093000,400431170,16350,16370,16370,16290,239
|
|
20241206,092900,396536810,16300,16370,16370,16300,838
|
|
20241206,092800,382835700,16370,16330,16370,16330,257
|
|
20241206,092700,378634650,16320,16340,16340,16260,378
|
|
20241206,092600,372480510,16350,16370,16370,16350,63
|
|
20241206,092500,371449750,16360,16310,16360,16300,1218
|
|
20241206,092400,351559020,16300,16310,16310,16300,154
|
|
20241206,092300,349047580,16310,16250,16310,16250,719
|
|
20241206,092200,337346460,16250,16250,16250,16220,345
|
|
20241206,092100,331743610,16260,16310,16310,16260,22
|
|
20241206,092000,331385180,16300,16320,16350,16300,809
|
|
20241206,091900,318178790,16320,16320,16340,16300,379
|
|
20241206,091800,311997350,16330,16320,16360,16320,53
|
|
20241206,091700,311132050,16350,16320,16360,16310,419
|
|
20241206,091600,304285230,16320,16310,16330,16310,18
|
|
20241206,091500,303991380,16350,16360,16360,16330,163
|
|
20241206,091400,301326360,16370,16370,16370,16350,132
|
|
20241206,091300,299166790,16370,16300,16370,16300,1087
|
|
20241206,091200,281416580,16300,16250,16300,16250,610
|
|
20241206,091100,271485620,16250,16250,16250,16220,264
|
|
20241206,091000,267196570,16250,16290,16290,16150,685
|
|
20241206,090900,256106980,16180,16280,16290,16180,1937
|
|
20241206,090800,224685110,16290,16290,16290,16290,11
|
|
20241206,090700,224505920,16230,16230,16290,16190,1715
|
|
20241206,090600,196712380,16240,16240,16310,16220,2129
|
|
20241206,090500,162114080,16250,16280,16280,16230,413
|
|
20241206,090400,155400360,16280,16260,16290,16250,273
|
|
20241206,090300,150960790,16250,16230,16320,16200,797
|
|
20241206,090200,138001570,16210,16360,16360,16210,419
|
|
20241206,090100,131184040,16300,16200,16400,16200,3087
|
|
20241206,090000,80863850,16200,16000,16230,16000,5042
|