588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184500,2323554630,17140,17140,17140,17140,2071
|
|
20241211,184400,2323554630,17140,17140,17140,17140,0
|
|
20241211,184300,2323554630,17140,17140,17140,17140,0
|
|
20241211,184200,2323554630,17140,17140,17140,17140,0
|
|
20241211,184100,2323554630,17140,17140,17140,17140,0
|
|
20241211,184000,2323554630,17140,17140,17140,17140,0
|
|
20241211,183900,2323554630,17140,17140,17140,17140,0
|
|
20241211,183800,2323554630,17140,17140,17140,17140,0
|
|
20241211,183700,2323554630,17140,17140,17140,17140,0
|
|
20241211,183600,2323554630,17140,17140,17140,17140,0
|
|
20241211,183500,2323554630,17140,17140,17140,17140,0
|
|
20241211,183400,2323554630,17140,17140,17140,17140,0
|
|
20241211,183300,2323554630,17140,17140,17140,17140,0
|
|
20241211,183200,2323554630,17140,17140,17140,17140,0
|
|
20241211,183100,2323554630,17140,17140,17140,17140,0
|
|
20241211,183000,2323554630,17140,17140,17140,17140,0
|
|
20241211,182900,2323554630,17140,17140,17140,17140,0
|
|
20241211,182800,2323554630,17140,17140,17140,17140,0
|
|
20241211,182700,2323554630,17140,17140,17140,17140,0
|
|
20241211,182600,2323554630,17140,17140,17140,17140,0
|
|
20241211,182500,2323554630,17140,17140,17140,17140,0
|
|
20241211,182400,2323554630,17140,17140,17140,17140,0
|
|
20241211,182300,2323554630,17140,17140,17140,17140,0
|
|
20241211,182200,2323554630,17140,17140,17140,17140,0
|
|
20241211,182100,2323554630,17140,17140,17140,17140,0
|
|
20241211,182000,2323554630,17140,17140,17140,17140,0
|
|
20241211,181900,2323554630,17140,17140,17140,17140,0
|
|
20241211,181800,2323554630,17140,17140,17140,17140,0
|
|
20241211,181700,2323554630,17140,17140,17140,17140,0
|
|
20241211,181600,2323554630,17140,17140,17140,17140,0
|
|
20241211,181500,2323554630,17140,17140,17140,17140,2071
|
|
20241211,181400,2323554630,17140,17140,17140,17140,0
|
|
20241211,181300,2323554630,17140,17140,17140,17140,0
|
|
20241211,181200,2323554630,17140,17140,17140,17140,0
|
|
20241211,181100,2323554630,17140,17140,17140,17140,0
|
|
20241211,181000,2323554630,17140,17140,17140,17140,0
|
|
20241211,180900,2323554630,17140,17140,17140,17140,0
|
|
20241211,180800,2323554630,17140,17140,17140,17140,0
|
|
20241211,180700,2323554630,17140,17140,17140,17140,0
|
|
20241211,180600,2323554630,17140,17140,17140,17140,0
|
|
20241211,180500,2323554630,17140,17140,17140,17140,0
|
|
20241211,180400,2323554630,17140,17140,17140,17140,0
|
|
20241211,180300,2323554630,17140,17140,17140,17140,0
|
|
20241211,180200,2323554630,17140,17140,17140,17140,0
|
|
20241211,180100,2323554630,17140,17140,17140,17140,0
|
|
20241211,180000,2323554630,17140,17140,17140,17140,0
|
|
20241211,175900,2323554630,17140,17140,17140,17140,0
|
|
20241211,175800,2323554630,17140,17140,17140,17140,0
|
|
20241211,175700,2323554630,17140,17140,17140,17140,0
|
|
20241211,175600,2323554630,17140,17140,17140,17140,0
|
|
20241211,175500,2323554630,17140,17140,17140,17140,0
|
|
20241211,175400,2323554630,17140,17140,17140,17140,0
|
|
20241211,175300,2323554630,17140,17140,17140,17140,0
|
|
20241211,175200,2323554630,17140,17140,17140,17140,0
|
|
20241211,175100,2323554630,17140,17140,17140,17140,0
|
|
20241211,175000,2323554630,17140,17140,17140,17140,0
|
|
20241211,174900,2323554630,17140,17140,17140,17140,0
|
|
20241211,174800,2323554630,17140,17140,17140,17140,0
|
|
20241211,174700,2323554630,17140,17140,17140,17140,0
|
|
20241211,174600,2323554630,17140,17140,17140,17140,0
|
|
20241211,174500,2323554630,17140,17140,17140,17140,2071
|
|
20241211,174400,2323554630,17140,17140,17140,17140,0
|
|
20241211,174300,2323554630,17140,17140,17140,17140,0
|
|
20241211,174200,2323554630,17140,17140,17140,17140,0
|
|
20241211,174100,2323554630,17140,17140,17140,17140,0
|
|
20241211,174000,2323554630,17140,17140,17140,17140,0
|
|
20241211,173900,2323554630,17140,17140,17140,17140,0
|
|
20241211,173800,2323554630,17140,17140,17140,17140,0
|
|
20241211,173700,2323554630,17140,17140,17140,17140,0
|
|
20241211,173600,2323554630,17140,17140,17140,17140,0
|
|
20241211,173500,2323554630,17140,17140,17140,17140,0
|
|
20241211,173400,2323554630,17140,17140,17140,17140,0
|
|
20241211,173300,2323554630,17140,17140,17140,17140,0
|
|
20241211,173200,2323554630,17140,17140,17140,17140,0
|
|
20241211,173100,2323554630,17140,17140,17140,17140,0
|
|
20241211,173000,2323554630,17140,17140,17140,17140,0
|
|
20241211,172900,2323554630,17140,17140,17140,17140,0
|
|
20241211,172800,2323554630,17140,17140,17140,17140,0
|
|
20241211,172700,2323554630,17140,17140,17140,17140,0
|
|
20241211,172600,2323554630,17140,17140,17140,17140,0
|
|
20241211,172500,2323554630,17140,17140,17140,17140,0
|
|
20241211,172400,2323554630,17140,17140,17140,17140,0
|
|
20241211,172300,2323554630,17140,17140,17140,17140,0
|
|
20241211,172200,2323554630,17140,17140,17140,17140,0
|
|
20241211,172100,2323554630,17140,17140,17140,17140,0
|
|
20241211,172000,2323554630,17140,17140,17140,17140,0
|
|
20241211,171900,2323554630,17140,17140,17140,17140,0
|
|
20241211,171800,2323554630,17140,17140,17140,17140,0
|
|
20241211,171700,2323554630,17140,17140,17140,17140,0
|
|
20241211,171600,2323554630,17140,17140,17140,17140,0
|
|
20241211,171500,2323554630,17140,17140,17140,17140,2071
|
|
20241211,171400,2323554630,17140,17140,17140,17140,0
|
|
20241211,171300,2323554630,17140,17140,17140,17140,0
|
|
20241211,171200,2323554630,17140,17140,17140,17140,0
|
|
20241211,171100,2323554630,17140,17140,17140,17140,0
|
|
20241211,171000,2323554630,17140,17140,17140,17140,0
|
|
20241211,170900,2323554630,17140,17140,17140,17140,0
|
|
20241211,170800,2323554630,17140,17140,17140,17140,0
|
|
20241211,170700,2323554630,17140,17140,17140,17140,0
|
|
20241211,170600,2323554630,17140,17140,17140,17140,0
|
|
20241211,170500,2323554630,17140,17140,17140,17140,0
|
|
20241211,170400,2323554630,17140,17140,17140,17140,0
|
|
20241211,170300,2323554630,17140,17140,17140,17140,0
|
|
20241211,170200,2323554630,17140,17140,17140,17140,0
|
|
20241211,170100,2323554630,17140,17140,17140,17140,0
|
|
20241211,170000,2323554630,17140,17140,17140,17140,0
|
|
20241211,165900,2323554630,17140,17140,17140,17140,0
|
|
20241211,165800,2323554630,17140,17140,17140,17140,0
|
|
20241211,165700,2323554630,17140,17140,17140,17140,0
|
|
20241211,165600,2323554630,17140,17140,17140,17140,0
|
|
20241211,165500,2323554630,17140,17140,17140,17140,0
|
|
20241211,165400,2323554630,17140,17140,17140,17140,0
|
|
20241211,165300,2323554630,17140,17140,17140,17140,0
|
|
20241211,165200,2323554630,17140,17140,17140,17140,0
|
|
20241211,165100,2323554630,17140,17140,17140,17140,0
|
|
20241211,165000,2323554630,17140,17140,17140,17140,0
|
|
20241211,164900,2323554630,17140,17140,17140,17140,0
|
|
20241211,164800,2323554630,17140,17140,17140,17140,0
|
|
20241211,164700,2323554630,17140,17140,17140,17140,0
|
|
20241211,164600,2323554630,17140,17140,17140,17140,0
|
|
20241211,164500,2323554630,17140,17140,17140,17140,2071
|
|
20241211,164400,2323554630,17140,17140,17140,17140,0
|
|
20241211,164300,2323554630,17140,17140,17140,17140,0
|
|
20241211,164200,2323554630,17140,17140,17140,17140,0
|
|
20241211,164100,2323554630,17140,17140,17140,17140,0
|
|
20241211,164000,2323554630,17140,17140,17140,17140,0
|
|
20241211,163900,2323554630,17140,17140,17140,17140,0
|
|
20241211,163800,2323554630,17140,17140,17140,17140,0
|
|
20241211,163700,2323554630,17140,17140,17140,17140,0
|
|
20241211,163600,2323554630,17140,17140,17140,17140,0
|
|
20241211,163500,2323554630,17140,17140,17140,17140,0
|
|
20241211,163400,2323554630,17140,17140,17140,17140,0
|
|
20241211,163300,2323554630,17140,17140,17140,17140,0
|
|
20241211,163200,2323554630,17140,17140,17140,17140,0
|
|
20241211,163100,2323554630,17140,17140,17140,17140,0
|
|
20241211,163000,2323554630,17140,17140,17140,17140,0
|
|
20241211,162900,2323554630,17140,17140,17140,17140,0
|
|
20241211,162800,2323554630,17140,17140,17140,17140,0
|
|
20241211,162700,2323554630,17140,17140,17140,17140,0
|
|
20241211,162600,2323554630,17140,17140,17140,17140,0
|
|
20241211,162500,2323554630,17140,17140,17140,17140,0
|
|
20241211,162400,2323554630,17140,17140,17140,17140,0
|
|
20241211,162300,2323554630,17140,17140,17140,17140,0
|
|
20241211,162200,2323554630,17140,17140,17140,17140,0
|
|
20241211,162100,2323554630,17140,17140,17140,17140,0
|
|
20241211,162000,2323554630,17140,17140,17140,17140,0
|
|
20241211,161900,2323554630,17140,17140,17140,17140,0
|
|
20241211,161800,2323554630,17140,17140,17140,17140,0
|
|
20241211,161700,2323554630,17140,17140,17140,17140,0
|
|
20241211,161600,2323554630,17140,17140,17140,17140,0
|
|
20241211,161500,2323554630,17140,17140,17140,17140,2071
|
|
20241211,161400,2323554630,17140,17140,17140,17140,0
|
|
20241211,161300,2323554630,17140,17140,17140,17140,0
|
|
20241211,161200,2323554630,17140,17140,17140,17140,0
|
|
20241211,161100,2323554630,17140,17140,17140,17140,0
|
|
20241211,161000,2323554630,17140,17140,17140,17140,0
|
|
20241211,160900,2323554630,17140,17140,17140,17140,0
|
|
20241211,160800,2323554630,17140,17140,17140,17140,0
|
|
20241211,160700,2323554630,17140,17140,17140,17140,0
|
|
20241211,160600,2323554630,17140,17140,17140,17140,0
|
|
20241211,160500,2323554630,17140,17140,17140,17140,0
|
|
20241211,160400,2323554630,17140,17140,17140,17140,0
|
|
20241211,160300,2323554630,17140,17140,17140,17140,0
|
|
20241211,160200,2323554630,17140,17140,17140,17140,0
|
|
20241211,160100,2323554630,17140,17140,17140,17140,0
|
|
20241211,160000,2323554630,17140,17140,17140,17140,0
|
|
20241211,155900,2323554630,17140,17140,17140,17140,0
|
|
20241211,155800,2323554630,17140,17140,17140,17140,0
|
|
20241211,155700,2323554630,17140,17140,17140,17140,0
|
|
20241211,155600,2323554630,17140,17140,17140,17140,0
|
|
20241211,155500,2323554630,17140,17140,17140,17140,0
|
|
20241211,155400,2323554630,17140,17140,17140,17140,0
|
|
20241211,155300,2323554630,17140,17140,17140,17140,0
|
|
20241211,155200,2323554630,17140,17140,17140,17140,0
|
|
20241211,155100,2323554630,17140,17140,17140,17140,0
|
|
20241211,155000,2323554630,17140,17140,17140,17140,0
|
|
20241211,154900,2323554630,17140,17140,17140,17140,0
|
|
20241211,154800,2323554630,17140,17140,17140,17140,0
|
|
20241211,154700,2323554630,17140,17140,17140,17140,0
|
|
20241211,154600,2323554630,17140,17140,17140,17140,0
|
|
20241211,154500,2323554630,17140,17140,17140,17140,2071
|
|
20241211,154400,2323554630,17140,17140,17140,17140,0
|
|
20241211,154300,2323554630,17140,17140,17140,17140,0
|
|
20241211,154200,2323554630,17140,17140,17140,17140,0
|
|
20241211,154100,2323554630,17140,17140,17140,17140,0
|
|
20241211,154000,2323554630,17140,17140,17140,17140,0
|
|
20241211,153900,2323554630,17140,17140,17140,17140,0
|
|
20241211,153800,2323554630,17140,17140,17140,17140,0
|
|
20241211,153700,2323554630,17140,17140,17140,17140,0
|
|
20241211,153600,2323554630,17140,17140,17140,17140,0
|
|
20241211,153500,2323554630,17140,17140,17140,17140,0
|
|
20241211,153400,2323554630,17140,17140,17140,17140,0
|
|
20241211,153300,2323554630,17140,17140,17140,17140,0
|
|
20241211,153200,2323554630,17140,17140,17140,17140,0
|
|
20241211,153100,2323554630,17140,17140,17140,17140,0
|
|
20241211,153000,2323554630,17140,17140,17140,17140,2071
|
|
20241211,152900,2288057690,17130,17130,17130,17130,0
|
|
20241211,152800,2288057690,17130,17130,17130,17130,0
|
|
20241211,152700,2288057690,17130,17130,17130,17130,0
|
|
20241211,152600,2288057690,17130,17130,17130,17130,0
|
|
20241211,152500,2288057690,17130,17130,17130,17130,0
|
|
20241211,152400,2288057690,17130,17130,17130,17130,0
|
|
20241211,152300,2288057690,17130,17130,17130,17130,0
|
|
20241211,152200,2288057690,17130,17130,17130,17130,0
|
|
20241211,152100,2288057690,17130,17130,17130,17130,0
|
|
20241211,152000,2288057690,17130,17130,17130,17130,0
|
|
20241211,151900,2288057690,17130,17130,17130,17130,110
|
|
20241211,151800,2286173390,17130,17130,17130,17130,58
|
|
20241211,151700,2285179850,17130,17140,17140,17130,62
|
|
20241211,151600,2284117670,17130,17110,17140,17110,404
|
|
20241211,151500,2277197840,17120,17120,17130,17120,208
|
|
20241211,151400,2273636130,17130,17130,17130,17120,195
|
|
20241211,151300,2270297080,17130,17120,17140,17120,986
|
|
20241211,151200,2253406980,17130,17130,17130,17120,181
|
|
20241211,151100,2250306560,17130,17120,17130,17120,76
|
|
20241211,151000,2249004900,17130,17120,17130,17120,127
|
|
20241211,150900,2246829500,17130,17130,17130,17120,141
|
|
20241211,150800,2244414750,17120,17120,17130,17120,169
|
|
20241211,150700,2241520190,17130,17130,17130,17120,16
|
|
20241211,150600,2241246120,17130,17130,17140,17130,316
|
|
20241211,150500,2235832940,17140,17140,17140,17130,36
|
|
20241211,150400,2235215910,17130,17130,17130,17130,31
|
|
20241211,150300,2234684880,17130,17140,17140,17130,370
|
|
20241211,150200,2228344250,17140,17130,17140,17120,259
|
|
20241211,150100,2223906060,17120,17130,17130,17120,192
|
|
20241211,150000,2220617410,17130,17130,17130,17120,115
|
|
20241211,145900,2218647470,17130,17130,17130,17120,153
|
|
20241211,145800,2216026590,17120,17120,17120,17110,111
|
|
20241211,145700,2214126400,17120,17120,17120,17110,61
|
|
20241211,145600,2213082090,17130,17130,17130,17130,18
|
|
20241211,145500,2212773750,17130,17130,17130,17130,175
|
|
20241211,145400,2209776000,17130,17140,17140,17130,116
|
|
20241211,145300,2207788860,17130,17140,17140,17130,53
|
|
20241211,145200,2206880870,17140,17130,17140,17130,200
|
|
20241211,145100,2203452970,17140,17130,17140,17130,54
|
|
20241211,145000,2202527550,17130,17130,17130,17130,48
|
|
20241211,144900,2201705310,17140,17140,17140,17130,22
|
|
20241211,144800,2201328420,17150,17140,17150,17140,207
|
|
20241211,144700,2197779150,17140,17130,17140,17130,24
|
|
20241211,144600,2197367890,17130,17130,17140,17130,125
|
|
20241211,144500,2195225560,17140,17140,17140,17130,27
|
|
20241211,144400,2194762930,17140,17140,17140,17140,164
|
|
20241211,144300,2191951970,17140,17130,17140,17130,167
|
|
20241211,144200,2189090490,17130,17120,17130,17120,278
|
|
20241211,144100,2184328640,17120,17110,17120,17100,132
|
|
20241211,144000,2182070380,17110,17120,17120,17100,280
|
|
20241211,143900,2177281040,17150,17140,17150,17120,7
|
|
20241211,143800,2177161040,17110,17110,17110,17110,1
|
|
20241211,143700,2177143930,17150,17150,17150,17150,10
|
|
20241211,143600,2176972430,17150,17150,17150,17150,26
|
|
20241211,143500,2176526530,17100,17100,17100,17100,289
|
|
20241211,143400,2171584630,17100,17150,17150,17100,125
|
|
20241211,143300,2169444520,17150,17170,17170,17150,69
|
|
20241211,143200,2168260970,17160,17160,17160,17160,420
|
|
20241211,143100,2161053770,17150,17140,17160,17140,267
|
|
20241211,143000,2156474170,17140,17100,17140,17100,562
|
|
20241211,142900,2146855950,17090,17090,17090,17090,20
|
|
20241211,142800,2146514150,17090,17100,17100,17090,26
|
|
20241211,142700,2146069650,17100,17090,17100,17090,585
|
|
20241211,142600,2136066180,17090,17100,17100,17090,228
|
|
20241211,142500,2132167460,17100,17090,17100,17090,122
|
|
20241211,142400,2130082460,17020,17030,17030,17020,6
|
|
20241211,142300,2129980290,17090,17090,17090,17090,4
|
|
20241211,142200,2129911930,17090,17090,17090,17090,208
|
|
20241211,142100,2126357210,17090,17100,17100,17090,131
|
|
20241211,142000,2124118380,17100,17100,17100,17090,284
|
|
20241211,141900,2119261990,17100,17100,17100,17100,32
|
|
20241211,141800,2118714790,17100,17100,17100,17100,4
|
|
20241211,141700,2118646390,17100,17100,17100,17100,11
|
|
20241211,141600,2118458290,17100,17080,17100,17080,259
|
|
20241211,141500,2114033310,17080,17040,17080,17020,340
|
|
20241211,141400,2108232700,17040,17050,17050,17040,100
|
|
20241211,141300,2106527760,17050,17070,17070,17050,44
|
|
20241211,141200,2105777070,17070,17090,17090,17070,242
|
|
20241211,141100,2101641620,17090,17100,17100,17090,58
|
|
20241211,141000,2100650310,17100,17090,17100,17090,123
|
|
20241211,140900,2098548170,17090,17080,17090,17080,13
|
|
20241211,140800,2098326110,17070,17070,17070,17070,13
|
|
20241211,140700,2098104200,17050,17050,17050,17050,0
|
|
20241211,140600,2098104200,17050,17070,17070,17050,21
|
|
20241211,140500,2097746120,17070,17090,17090,17070,388
|
|
20241211,140400,2091116080,17070,17050,17070,17050,120
|
|
20241211,140300,2089067700,17050,17060,17070,17050,77
|
|
20241211,140200,2087754800,17070,17060,17070,17060,12
|
|
20241211,140100,2087550010,17060,17040,17060,17040,220
|
|
20241211,140000,2083797510,17090,17090,17100,17040,52
|
|
20241211,135900,2082910170,17090,17090,17090,17090,0
|
|
20241211,135800,2082910170,17090,17090,17090,17090,87
|
|
20241211,135700,2081423340,17100,17100,17100,17100,0
|
|
20241211,135600,2081423340,17100,17100,17100,17100,20
|
|
20241211,135500,2081081340,17100,17100,17100,17100,339
|
|
20241211,135400,2075284440,17020,17020,17020,17020,0
|
|
20241211,135300,2075284440,17020,17090,17100,17020,70
|
|
20241211,135200,2074090510,17080,17070,17100,17070,469
|
|
20241211,135100,2066082760,17020,17020,17020,17020,0
|
|
20241211,135000,2066082760,17020,17020,17070,17010,101
|
|
20241211,134900,2064362570,17010,17010,17010,17010,0
|
|
20241211,134800,2064362570,17010,17070,17070,17010,30
|
|
20241211,134700,2063850590,17000,17000,17000,17000,0
|
|
20241211,134600,2063850590,17000,17000,17000,17000,0
|
|
20241211,134500,2063850590,17000,17000,17090,16990,1170
|
|
20241211,134400,2043935390,17000,17070,17100,17000,1607
|
|
20241211,134300,2016584720,17060,17060,17090,17060,31
|
|
20241211,134200,2016055020,17070,17070,17070,17070,12
|
|
20241211,134100,2015850180,17070,17140,17140,17070,54
|
|
20241211,134000,2014926040,17130,17130,17130,17080,276
|
|
20241211,133900,2010198260,17140,17140,17140,17140,0
|
|
20241211,133800,2010198260,17140,17140,17140,17140,81
|
|
20241211,133700,2008809920,17140,17140,17140,17140,5
|
|
20241211,133600,2008724220,17140,17130,17140,17130,128
|
|
20241211,133500,2006531300,17120,17120,17120,17070,311
|
|
20241211,133400,2001207460,17120,17120,17120,17120,4
|
|
20241211,133300,2001138980,17120,17070,17120,17060,147
|
|
20241211,133200,1998628420,17070,17120,17120,17070,31
|
|
20241211,133100,1998098310,17120,17110,17120,17080,80
|
|
20241211,133000,1996729070,17110,17100,17110,17100,276
|
|
20241211,132900,1992006720,17110,17110,17110,17110,102
|
|
20241211,132800,1990261500,17080,17110,17110,17080,30
|
|
20241211,132700,1989748260,17120,17120,17120,17120,104
|
|
20241211,132600,1987967780,17120,17070,17120,17070,324
|
|
20241211,132500,1982426700,17080,17080,17080,17080,11
|
|
20241211,132400,1982238820,17090,17090,17090,17090,157
|
|
20241211,132300,1979555690,17080,17090,17090,17080,32
|
|
20241211,132200,1979009110,17080,17080,17080,17080,0
|
|
20241211,132100,1979009110,17080,17040,17090,17040,278
|
|
20241211,132000,1974259490,17040,17030,17040,17030,125
|
|
20241211,131900,1972129790,17030,17050,17050,17030,205
|
|
20241211,131800,1968636730,17040,17040,17040,17040,1
|
|
20241211,131700,1968619690,17030,17080,17080,17030,5
|
|
20241211,131600,1968534340,17080,17080,17080,17080,328
|
|
20241211,131500,1962932100,17010,17090,17090,17010,306
|
|
20241211,131400,1957722240,17090,17090,17090,17090,33
|
|
20241211,131300,1957158270,17090,17090,17090,17090,13
|
|
20241211,131200,1956936100,17090,17090,17090,17090,0
|
|
20241211,131100,1956936100,17090,17050,17090,17050,343
|
|
20241211,131000,1951080940,17050,17050,17060,17050,39
|
|
20241211,130900,1950415970,17050,17060,17060,17050,12
|
|
20241211,130800,1950211360,17060,17010,17060,17010,2
|
|
20241211,130700,1950177290,17060,17070,17070,17010,490
|
|
20241211,130600,1941833420,17090,17070,17090,17070,325
|
|
20241211,130500,1936285590,17050,17050,17050,17050,2
|
|
20241211,130400,1936251490,17070,17040,17070,17040,114
|
|
20241211,130300,1934307210,17070,17070,17070,17070,2
|
|
20241211,130200,1934273070,17070,17070,17070,17070,28
|
|
20241211,130100,1933795110,17020,17070,17070,17020,257
|
|
20241211,130000,1929408170,17000,17000,17000,16990,252
|
|
20241211,125900,1925125670,17000,16990,17000,16990,15
|
|
20241211,125800,1924870720,16990,17020,17020,16990,71
|
|
20241211,125700,1923664220,17070,17070,17070,17070,28
|
|
20241211,125600,1923186260,17000,17030,17110,17000,1467
|
|
20241211,125500,1898214850,17030,17120,17120,17010,976
|
|
20241211,125400,1881564260,17120,17120,17120,17120,26
|
|
20241211,125300,1881119140,17120,17120,17120,17120,4
|
|
20241211,125200,1881050660,17120,17100,17120,17100,30
|
|
20241211,125100,1880537640,17100,17100,17120,17100,336
|
|
20241211,125000,1874787740,17090,17100,17100,17090,68
|
|
20241211,124900,1873625240,17100,17100,17100,17090,9
|
|
20241211,124800,1873471410,17090,17090,17090,17090,4
|
|
20241211,124700,1873403050,17090,17090,17090,17090,219
|
|
20241211,124600,1869660340,17100,17010,17100,17010,336
|
|
20241211,124500,1863921910,17020,17050,17050,17010,108
|
|
20241211,124400,1862081940,17010,17040,17040,17010,20
|
|
20241211,124300,1861741480,17060,17110,17110,17060,108
|
|
20241211,124200,1859894000,17100,17050,17100,17030,88
|
|
20241211,124100,1858393380,17120,17010,17120,17010,289
|
|
20241211,124000,1853450010,17020,17040,17070,17020,195
|
|
20241211,123900,1850126940,17040,17110,17140,17030,124
|
|
20241211,123800,1848006110,17110,17100,17110,17100,31
|
|
20241211,123700,1847475960,17100,17020,17100,17020,81
|
|
20241211,123600,1846092830,17050,17020,17050,16990,774
|
|
20241211,123500,1832916060,17020,17030,17030,17000,1271
|
|
20241211,123400,1811300920,17040,17060,17060,17040,310
|
|
20241211,123300,1806016330,17070,17150,17150,17070,100
|
|
20241211,123200,1804305710,17100,17150,17150,17100,1005
|
|
20241211,123100,1787118770,17150,17200,17200,17150,298
|
|
20241211,123000,1781994170,17150,17160,17160,17150,79
|
|
20241211,122900,1780639290,17160,17190,17190,17160,69
|
|
20241211,122800,1779453900,17190,17200,17200,17190,257
|
|
20241211,122700,1775034790,17190,17200,17200,17190,39
|
|
20241211,122600,1774364370,17190,17170,17190,17170,169
|
|
20241211,122500,1771459710,17180,17150,17180,17150,45
|
|
20241211,122400,1770686820,17150,17180,17180,17150,24
|
|
20241211,122300,1770274650,17190,17150,17190,17150,306
|
|
20241211,122200,1765025590,17150,17140,17150,17140,46
|
|
20241211,122100,1764236850,17150,17150,17150,17150,29
|
|
20241211,122000,1763739500,17140,17150,17150,17140,143
|
|
20241211,121900,1761288420,17140,17130,17140,17130,382
|
|
20241211,121800,1754741040,17140,17140,17140,17130,38
|
|
20241211,121700,1754089770,17140,17120,17140,17100,564
|
|
20241211,121600,1744430500,17120,17120,17130,17120,67
|
|
20241211,121500,1743283430,17120,17110,17130,17100,193
|
|
20241211,121400,1739979380,17120,17130,17130,17120,71
|
|
20241211,121300,1738763850,17130,17120,17130,17120,200
|
|
20241211,121200,1735339450,17120,17120,17130,17120,278
|
|
20241211,121100,1730577450,17120,17080,17120,17080,283
|
|
20241211,121000,1725738250,17070,17120,17120,17070,576
|
|
20241211,120900,1715887410,17130,17130,17130,17110,78
|
|
20241211,120800,1714551700,17130,17120,17150,17120,80
|
|
20241211,120700,1713180300,17120,17120,17190,17110,331
|
|
20241211,120600,1707503480,17110,17110,17120,17110,510
|
|
20241211,120500,1698775920,17110,17120,17120,17110,68
|
|
20241211,120400,1697612090,17120,17120,17140,17120,79
|
|
20241211,120300,1696259040,17130,17180,17190,17130,169
|
|
20241211,120200,1693357300,17180,17160,17180,17160,334
|
|
20241211,120100,1687620040,17140,17150,17160,17140,29
|
|
20241211,120000,1687122900,17110,17150,17150,17100,107
|
|
20241211,115900,1685290460,17150,17160,17180,17150,404
|
|
20241211,115800,1678360050,17160,17170,17170,17160,248
|
|
20241211,115700,1674102780,17170,17180,17180,17170,449
|
|
20241211,115600,1666389750,17180,17170,17180,17160,42
|
|
20241211,115500,1665668290,17160,17150,17160,17150,3
|
|
20241211,115400,1665616830,17160,17160,17160,17160,33
|
|
20241211,115300,1665050550,17150,17160,17160,17150,3
|
|
20241211,115200,1664999080,17160,17200,17200,17160,616
|
|
20241211,115100,1654419850,17200,17160,17200,17160,158
|
|
20241211,115000,1651706750,17160,17160,17160,17150,19
|
|
20241211,114900,1651380830,17160,17160,17160,17150,147
|
|
20241211,114800,1648859310,17160,17230,17230,17160,169
|
|
20241211,114700,1645951910,17230,17200,17230,17200,767
|
|
20241211,114600,1632752780,17200,17200,17200,17200,1
|
|
20241211,114500,1632735580,17200,17200,17200,17200,24
|
|
20241211,114400,1632322780,17200,17200,17200,17190,118
|
|
20241211,114300,1630293880,17200,17190,17200,17190,13
|
|
20241211,114200,1630070390,17190,17190,17200,17180,184
|
|
20241211,114100,1626907370,17200,17200,17200,17200,11
|
|
20241211,114000,1626718170,17200,17190,17200,17190,90
|
|
20241211,113900,1625170880,17180,17180,17180,17160,75
|
|
20241211,113800,1623882980,17180,17180,17180,17180,1
|
|
20241211,113700,1623865800,17150,17180,17180,17100,1322
|
|
20241211,113600,1601218790,17180,17190,17190,17180,199
|
|
20241211,113500,1597799730,17190,17210,17210,17170,50
|
|
20241211,113400,1596939860,17190,17230,17230,17190,189
|
|
20241211,113300,1593687480,17210,17230,17230,17210,163
|
|
20241211,113200,1590880500,17220,17220,17230,17220,425
|
|
20241211,113100,1583558730,17220,17210,17220,17210,63
|
|
20241211,113000,1582473880,17210,17150,17210,17120,2610
|
|
20241211,112900,1537663480,17120,17160,17160,17120,357
|
|
20241211,112800,1531548250,17160,17160,17170,17160,274
|
|
20241211,112700,1526846400,17160,17160,17160,17150,80
|
|
20241211,112600,1525473610,17160,17160,17170,17160,475
|
|
20241211,112500,1517318220,17160,17170,17180,17160,350
|
|
20241211,112400,1511308730,17180,17180,17180,17180,20
|
|
20241211,112300,1510965130,17180,17190,17190,17180,178
|
|
20241211,112200,1507907080,17180,17180,17180,17170,185
|
|
20241211,112100,1504729430,17180,17180,17190,17180,94
|
|
20241211,112000,1503114500,17180,17190,17190,17170,185
|
|
20241211,111900,1499936290,17190,17200,17200,17190,444
|
|
20241211,111800,1492303230,17200,17190,17200,17190,119
|
|
20241211,111700,1490257280,17190,17190,17190,17180,104
|
|
20241211,111600,1488469820,17190,17160,17190,17160,1125
|
|
20241211,111500,1469144170,17160,17140,17160,17140,111
|
|
20241211,111400,1467239630,17150,17160,17160,17150,193
|
|
20241211,111300,1463929640,17160,17130,17160,17130,193
|
|
20241211,111200,1460620410,17140,17140,17140,17140,22
|
|
20241211,111100,1460243330,17150,17130,17150,17130,94
|
|
20241211,111000,1458632270,17130,17130,17150,17130,135
|
|
20241211,110900,1456317060,17150,17160,17160,17150,1034
|
|
20241211,110800,1438583660,17160,17120,17160,17120,339
|
|
20241211,110700,1432766460,17160,17120,17160,17100,254
|
|
20241211,110600,1428413100,17130,17100,17130,17100,373
|
|
20241211,110500,1422025130,17100,17130,17150,17060,477
|
|
20241211,110400,1413864800,17170,17150,17180,17120,193
|
|
20241211,110300,1410555280,17120,17180,17190,17120,766
|
|
20241211,110200,1397415390,17180,17180,17180,17170,25
|
|
20241211,110100,1396985990,17180,17170,17180,17170,311
|
|
20241211,110000,1391643620,17170,17180,17180,17170,104
|
|
20241211,105900,1389857710,17170,17180,17180,17170,33
|
|
20241211,105800,1389290880,17180,17150,17180,17150,401
|
|
20241211,105700,1382405750,17180,17180,17180,17180,11
|
|
20241211,105600,1382216770,17180,17170,17190,17170,368
|
|
20241211,105500,1375893520,17180,17190,17200,17170,322
|
|
20241211,105400,1370358850,17180,17170,17200,17170,459
|
|
20241211,105300,1362470200,17180,17130,17180,17130,418
|
|
20241211,105200,1355295790,17130,17150,17150,17130,12
|
|
20241211,105100,1355090010,17150,17130,17150,17130,36
|
|
20241211,105000,1354472770,17120,17120,17150,17120,40
|
|
20241211,104900,1353787500,17170,17110,17170,17110,990
|
|
20241211,104800,1336824680,17130,17120,17140,17110,409
|
|
20241211,104700,1329816800,17120,17110,17130,17110,250
|
|
20241211,104600,1325537060,17110,17120,17120,17100,48
|
|
20241211,104500,1324715740,17100,17100,17130,17100,421
|
|
20241211,104400,1317516220,17060,17040,17100,17040,305
|
|
20241211,104300,1312308090,17040,17050,17050,17030,105
|
|
20241211,104200,1310518890,17070,17120,17120,17070,470
|
|
20241211,104100,1302484310,17130,17150,17150,17130,90
|
|
20241211,104000,1300942120,17150,17200,17200,17150,381
|
|
20241211,103900,1294390800,17200,17040,17200,17040,1832
|
|
20241211,103800,1263085570,17040,17040,17040,17020,413
|
|
20241211,103700,1256049410,17040,17020,17060,17000,1479
|
|
20241211,103600,1230854450,17030,17030,17040,17000,1069
|
|
20241211,103500,1212658930,17030,17030,17030,17020,401
|
|
20241211,103400,1205830040,17050,16930,17050,16890,4381
|
|
20241211,103300,1131389940,16930,16920,16930,16890,316
|
|
20241211,103200,1126041000,16880,16900,16920,16880,138
|
|
20241211,103100,1123710620,16880,16870,16900,16870,22
|
|
20241211,103000,1123339340,16900,16860,16900,16860,705
|
|
20241211,102900,1111452630,16860,16850,16860,16850,70
|
|
20241211,102800,1110272950,16840,16870,16870,16840,390
|
|
20241211,102700,1103698690,16910,16910,16910,16910,28
|
|
20241211,102600,1103225210,16860,16850,16860,16840,849
|
|
20241211,102500,1088926800,16840,16930,16930,16840,357
|
|
20241211,102400,1082892460,16930,16940,16950,16930,325
|
|
20241211,102300,1077387250,16940,16940,16950,16940,56
|
|
20241211,102200,1076438600,16940,16940,16950,16940,597
|
|
20241211,102100,1066319630,16950,16940,16950,16940,40
|
|
20241211,102000,1065642020,16940,16950,16950,16940,140
|
|
20241211,101900,1063270330,16950,16930,16950,16930,284
|
|
20241211,101800,1058459080,16930,16920,16930,16920,102
|
|
20241211,101700,1056732610,16920,16900,16920,16900,412
|
|
20241211,101600,1049767830,16890,16870,16890,16870,534
|
|
20241211,101500,1040752140,16870,16890,16890,16860,156
|
|
20241211,101400,1038118780,16890,16890,16890,16890,285
|
|
20241211,101300,1033305130,16890,16870,16890,16850,721
|
|
20241211,101200,1021136560,16850,16800,16850,16790,1707
|
|
20241211,101100,992436640,16810,16820,16820,16810,161
|
|
20241211,101000,989728630,16820,16860,16860,16810,53
|
|
20241211,100900,988836090,16830,16880,16880,16830,2188
|
|
20241211,100800,951977080,16880,16870,16880,16850,66
|
|
20241211,100700,950863670,16870,16850,16870,16850,16
|
|
20241211,100600,950593830,16850,16880,16880,16840,550
|
|
20241211,100500,941319400,16890,16860,16890,16860,49
|
|
20241211,100400,940492740,16850,16830,16850,16830,522
|
|
20241211,100300,931705940,16820,16830,16830,16820,57
|
|
20241211,100200,930747130,16830,16800,16830,16790,350
|
|
20241211,100100,924868470,16800,16840,16840,16800,248
|
|
20241211,100000,920700740,16840,16840,16840,16800,65
|
|
20241211,095900,919606940,16840,16800,16850,16800,318
|
|
20241211,095800,914249390,16800,16800,16810,16800,251
|
|
20241211,095700,910031870,16810,16850,16850,16800,168
|
|
20241211,095600,907201610,16800,16800,16800,16800,11
|
|
20241211,095500,907016810,16840,16830,16850,16830,409
|
|
20241211,095400,900130260,16800,16770,16820,16760,646
|
|
20241211,095300,889283170,16770,16790,16790,16770,28
|
|
20241211,095200,888813280,16790,16800,16800,16790,93
|
|
20241211,095100,887251710,16800,16830,16830,16800,43
|
|
20241211,095000,886529040,16820,16830,16830,16820,56
|
|
20241211,094900,885586590,16830,16780,16830,16780,352
|
|
20241211,094800,879666820,16780,16770,16780,16760,154
|
|
20241211,094700,877084330,16770,16810,16810,16770,449
|
|
20241211,094600,869546600,16850,16840,16860,16840,1394
|
|
20241211,094500,846067470,16850,16840,16850,16840,59
|
|
20241211,094400,845073900,16860,16870,16870,16850,870
|
|
20241211,094300,830403270,16890,16930,16930,16870,1109
|
|
20241211,094200,811644710,16930,16910,16940,16900,413
|
|
20241211,094100,804659850,16900,16900,16900,16860,1029
|
|
20241211,094000,787288200,16910,16900,16910,16900,246
|
|
20241211,093900,783130050,16900,16860,16900,16840,412
|
|
20241211,093800,776170060,16900,16850,16900,16850,317
|
|
20241211,093700,770819200,16840,16840,16850,16840,191
|
|
20241211,093600,767601570,16850,16810,16860,16810,229
|
|
20241211,093500,763744580,16810,16800,16810,16780,691
|
|
20241211,093400,752137380,16800,16820,16840,16800,329
|
|
20241211,093300,746605830,16850,16860,16860,16850,37
|
|
20241211,093200,745982290,16860,16900,16900,16830,1706
|
|
20241211,093100,717211940,16890,16880,16890,16880,121
|
|
20241211,093000,715169450,16880,16870,16880,16870,529
|
|
20241211,092900,706240560,16880,16870,16880,16870,351
|
|
20241211,092800,700318300,16870,16860,16880,16860,275
|
|
20241211,092700,695678970,16860,16870,16950,16850,804
|
|
20241211,092600,682094800,16860,16940,16950,16860,2888
|
|
20241211,092500,633285870,16950,16960,16960,16890,1663
|
|
20241211,092400,605146900,16970,16900,16970,16900,1183
|
|
20241211,092300,585131810,16900,16890,16900,16890,567
|
|
20241211,092200,575554390,16890,16880,16900,16870,1284
|
|
20241211,092100,553869070,16890,16850,16890,16830,704
|
|
20241211,092000,541999100,16830,16800,16850,16790,815
|
|
20241211,091900,528298090,16800,16800,16800,16790,248
|
|
20241211,091800,524131710,16750,16780,16800,16750,2334
|
|
20241211,091700,484961370,16780,16730,16780,16730,357
|
|
20241211,091600,478977530,16730,16690,16750,16690,5263
|
|
20241211,091500,390973880,16660,16650,16690,16650,479
|
|
20241211,091400,382993220,16650,16650,16670,16620,795
|
|
20241211,091300,369756670,16650,16710,16740,16650,1099
|
|
20241211,091200,351424140,16700,16700,16730,16690,2129
|
|
20241211,091100,315870380,16690,16650,16700,16580,2258
|
|
20241211,091000,278229110,16690,16640,16690,16630,2227
|
|
20241211,090900,241084120,16640,16550,16640,16550,1967
|
|
20241211,090800,208444030,16550,16370,16590,16370,1112
|
|
20241211,090700,190120060,16400,16360,16400,16360,566
|
|
20241211,090600,180850450,16380,16320,16380,16320,902
|
|
20241211,090500,166106350,16330,16360,16360,16260,1294
|
|
20241211,090400,145012090,16360,16280,16360,16270,2435
|
|
20241211,090300,105291870,16270,16260,16330,16260,1113
|
|
20241211,090200,87179730,16250,16200,16300,16140,706
|
|
20241211,090100,75731560,16150,16230,16340,16140,731
|
|
20241211,090000,63886800,16190,16100,16190,16100,3966
|