588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184500,1745952550,16020,16020,16020,16020,4291
|
|
20241223,184400,1745952550,16020,16020,16020,16020,0
|
|
20241223,184300,1745952550,16020,16020,16020,16020,0
|
|
20241223,184200,1745952550,16020,16020,16020,16020,0
|
|
20241223,184100,1745952550,16020,16020,16020,16020,0
|
|
20241223,184000,1745952550,16020,16020,16020,16020,0
|
|
20241223,183900,1745952550,16020,16020,16020,16020,0
|
|
20241223,183800,1745952550,16020,16020,16020,16020,0
|
|
20241223,183700,1745952550,16020,16020,16020,16020,0
|
|
20241223,183600,1745952550,16020,16020,16020,16020,0
|
|
20241223,183500,1745952550,16020,16020,16020,16020,0
|
|
20241223,183400,1745952550,16020,16020,16020,16020,0
|
|
20241223,183300,1745952550,16020,16020,16020,16020,0
|
|
20241223,183200,1745952550,16020,16020,16020,16020,0
|
|
20241223,183100,1745952550,16020,16020,16020,16020,0
|
|
20241223,183000,1745952550,16020,16020,16020,16020,0
|
|
20241223,182900,1745952550,16020,16020,16020,16020,0
|
|
20241223,182800,1745952550,16020,16020,16020,16020,0
|
|
20241223,182700,1745952550,16020,16020,16020,16020,0
|
|
20241223,182600,1745952550,16020,16020,16020,16020,0
|
|
20241223,182500,1745952550,16020,16020,16020,16020,0
|
|
20241223,182400,1745952550,16020,16020,16020,16020,0
|
|
20241223,182300,1745952550,16020,16020,16020,16020,0
|
|
20241223,182200,1745952550,16020,16020,16020,16020,0
|
|
20241223,182100,1745952550,16020,16020,16020,16020,0
|
|
20241223,182000,1745952550,16020,16020,16020,16020,0
|
|
20241223,181900,1745952550,16020,16020,16020,16020,0
|
|
20241223,181800,1745952550,16020,16020,16020,16020,0
|
|
20241223,181700,1745952550,16020,16020,16020,16020,0
|
|
20241223,181600,1745952550,16020,16020,16020,16020,0
|
|
20241223,181500,1745952550,16020,16020,16020,16020,4291
|
|
20241223,181400,1745952550,16020,16020,16020,16020,0
|
|
20241223,181300,1745952550,16020,16020,16020,16020,0
|
|
20241223,181200,1745952550,16020,16020,16020,16020,0
|
|
20241223,181100,1745952550,16020,16020,16020,16020,0
|
|
20241223,181000,1745952550,16020,16020,16020,16020,0
|
|
20241223,180900,1745952550,16020,16020,16020,16020,0
|
|
20241223,180800,1745952550,16020,16020,16020,16020,0
|
|
20241223,180700,1745952550,16020,16020,16020,16020,0
|
|
20241223,180600,1745952550,16020,16020,16020,16020,0
|
|
20241223,180500,1745952550,16020,16020,16020,16020,0
|
|
20241223,180400,1745952550,16020,16020,16020,16020,0
|
|
20241223,180300,1745952550,16020,16020,16020,16020,0
|
|
20241223,180200,1745952550,16020,16020,16020,16020,0
|
|
20241223,180100,1745952550,16020,16020,16020,16020,0
|
|
20241223,180000,1745952550,16020,16020,16020,16020,0
|
|
20241223,175900,1745952550,16020,16020,16020,16020,0
|
|
20241223,175800,1745952550,16020,16020,16020,16020,0
|
|
20241223,175700,1745952550,16020,16020,16020,16020,0
|
|
20241223,175600,1745952550,16020,16020,16020,16020,0
|
|
20241223,175500,1745952550,16020,16020,16020,16020,0
|
|
20241223,175400,1745952550,16020,16020,16020,16020,0
|
|
20241223,175300,1745952550,16020,16020,16020,16020,0
|
|
20241223,175200,1745952550,16020,16020,16020,16020,0
|
|
20241223,175100,1745952550,16020,16020,16020,16020,0
|
|
20241223,175000,1745952550,16020,16020,16020,16020,0
|
|
20241223,174900,1745952550,16020,16020,16020,16020,0
|
|
20241223,174800,1745952550,16020,16020,16020,16020,0
|
|
20241223,174700,1745952550,16020,16020,16020,16020,0
|
|
20241223,174600,1745952550,16020,16020,16020,16020,0
|
|
20241223,174500,1745952550,16020,16020,16020,16020,4291
|
|
20241223,174400,1745952550,16020,16020,16020,16020,0
|
|
20241223,174300,1745952550,16020,16020,16020,16020,0
|
|
20241223,174200,1745952550,16020,16020,16020,16020,0
|
|
20241223,174100,1745952550,16020,16020,16020,16020,0
|
|
20241223,174000,1745952550,16020,16020,16020,16020,0
|
|
20241223,173900,1745952550,16020,16020,16020,16020,0
|
|
20241223,173800,1745952550,16020,16020,16020,16020,0
|
|
20241223,173700,1745952550,16020,16020,16020,16020,0
|
|
20241223,173600,1745952550,16020,16020,16020,16020,0
|
|
20241223,173500,1745952550,16020,16020,16020,16020,0
|
|
20241223,173400,1745952550,16020,16020,16020,16020,0
|
|
20241223,173300,1745952550,16020,16020,16020,16020,0
|
|
20241223,173200,1745952550,16020,16020,16020,16020,0
|
|
20241223,173100,1745952550,16020,16020,16020,16020,0
|
|
20241223,173000,1745952550,16020,16020,16020,16020,0
|
|
20241223,172900,1745952550,16020,16020,16020,16020,0
|
|
20241223,172800,1745952550,16020,16020,16020,16020,0
|
|
20241223,172700,1745952550,16020,16020,16020,16020,0
|
|
20241223,172600,1745952550,16020,16020,16020,16020,0
|
|
20241223,172500,1745952550,16020,16020,16020,16020,0
|
|
20241223,172400,1745952550,16020,16020,16020,16020,0
|
|
20241223,172300,1745952550,16020,16020,16020,16020,0
|
|
20241223,172200,1745952550,16020,16020,16020,16020,0
|
|
20241223,172100,1745952550,16020,16020,16020,16020,0
|
|
20241223,172000,1745952550,16020,16020,16020,16020,0
|
|
20241223,171900,1745952550,16020,16020,16020,16020,0
|
|
20241223,171800,1745952550,16020,16020,16020,16020,0
|
|
20241223,171700,1745952550,16020,16020,16020,16020,0
|
|
20241223,171600,1745952550,16020,16020,16020,16020,0
|
|
20241223,171500,1745952550,16020,16020,16020,16020,4291
|
|
20241223,171400,1745952550,16020,16020,16020,16020,0
|
|
20241223,171300,1745952550,16020,16020,16020,16020,0
|
|
20241223,171200,1745952550,16020,16020,16020,16020,0
|
|
20241223,171100,1745952550,16020,16020,16020,16020,0
|
|
20241223,171000,1745952550,16020,16020,16020,16020,0
|
|
20241223,170900,1745952550,16020,16020,16020,16020,0
|
|
20241223,170800,1745952550,16020,16020,16020,16020,0
|
|
20241223,170700,1745952550,16020,16020,16020,16020,0
|
|
20241223,170600,1745952550,16020,16020,16020,16020,0
|
|
20241223,170500,1745952550,16020,16020,16020,16020,0
|
|
20241223,170400,1745952550,16020,16020,16020,16020,0
|
|
20241223,170300,1745952550,16020,16020,16020,16020,0
|
|
20241223,170200,1745952550,16020,16020,16020,16020,0
|
|
20241223,170100,1745952550,16020,16020,16020,16020,0
|
|
20241223,170000,1745952550,16020,16020,16020,16020,0
|
|
20241223,165900,1745952550,16020,16020,16020,16020,0
|
|
20241223,165800,1745952550,16020,16020,16020,16020,0
|
|
20241223,165700,1745952550,16020,16020,16020,16020,0
|
|
20241223,165600,1745952550,16020,16020,16020,16020,0
|
|
20241223,165500,1745952550,16020,16020,16020,16020,0
|
|
20241223,165400,1745952550,16020,16020,16020,16020,0
|
|
20241223,165300,1745952550,16020,16020,16020,16020,0
|
|
20241223,165200,1745952550,16020,16020,16020,16020,0
|
|
20241223,165100,1745952550,16020,16020,16020,16020,0
|
|
20241223,165000,1745952550,16020,16020,16020,16020,0
|
|
20241223,164900,1745952550,16020,16020,16020,16020,0
|
|
20241223,164800,1745952550,16020,16020,16020,16020,0
|
|
20241223,164700,1745952550,16020,16020,16020,16020,0
|
|
20241223,164600,1745952550,16020,16020,16020,16020,0
|
|
20241223,164500,1745952550,16020,16020,16020,16020,4291
|
|
20241223,164400,1745952550,16020,16020,16020,16020,0
|
|
20241223,164300,1745952550,16020,16020,16020,16020,0
|
|
20241223,164200,1745952550,16020,16020,16020,16020,0
|
|
20241223,164100,1745952550,16020,16020,16020,16020,0
|
|
20241223,164000,1745952550,16020,16020,16020,16020,0
|
|
20241223,163900,1745952550,16020,16020,16020,16020,0
|
|
20241223,163800,1745952550,16020,16020,16020,16020,0
|
|
20241223,163700,1745952550,16020,16020,16020,16020,0
|
|
20241223,163600,1745952550,16020,16020,16020,16020,0
|
|
20241223,163500,1745952550,16020,16020,16020,16020,0
|
|
20241223,163400,1745952550,16020,16020,16020,16020,0
|
|
20241223,163300,1745952550,16020,16020,16020,16020,0
|
|
20241223,163200,1745952550,16020,16020,16020,16020,0
|
|
20241223,163100,1745952550,16020,16020,16020,16020,0
|
|
20241223,163000,1745952550,16020,16020,16020,16020,0
|
|
20241223,162900,1745952550,16020,16020,16020,16020,0
|
|
20241223,162800,1745952550,16020,16020,16020,16020,0
|
|
20241223,162700,1745952550,16020,16020,16020,16020,0
|
|
20241223,162600,1745952550,16020,16020,16020,16020,0
|
|
20241223,162500,1745952550,16020,16020,16020,16020,0
|
|
20241223,162400,1745952550,16020,16020,16020,16020,0
|
|
20241223,162300,1745952550,16020,16020,16020,16020,0
|
|
20241223,162200,1745952550,16020,16020,16020,16020,0
|
|
20241223,162100,1745952550,16020,16020,16020,16020,0
|
|
20241223,162000,1745952550,16020,16020,16020,16020,0
|
|
20241223,161900,1745952550,16020,16020,16020,16020,0
|
|
20241223,161800,1745952550,16020,16020,16020,16020,0
|
|
20241223,161700,1745952550,16020,16020,16020,16020,0
|
|
20241223,161600,1745952550,16020,16020,16020,16020,0
|
|
20241223,161500,1745952550,16020,16020,16020,16020,4291
|
|
20241223,161400,1745952550,16020,16020,16020,16020,0
|
|
20241223,161300,1745952550,16020,16020,16020,16020,0
|
|
20241223,161200,1745952550,16020,16020,16020,16020,0
|
|
20241223,161100,1745952550,16020,16020,16020,16020,0
|
|
20241223,161000,1745952550,16020,16020,16020,16020,0
|
|
20241223,160900,1745952550,16020,16020,16020,16020,0
|
|
20241223,160800,1745952550,16020,16020,16020,16020,0
|
|
20241223,160700,1745952550,16020,16020,16020,16020,0
|
|
20241223,160600,1745952550,16020,16020,16020,16020,0
|
|
20241223,160500,1745952550,16020,16020,16020,16020,0
|
|
20241223,160400,1745952550,16020,16020,16020,16020,0
|
|
20241223,160300,1745952550,16020,16020,16020,16020,0
|
|
20241223,160200,1745952550,16020,16020,16020,16020,0
|
|
20241223,160100,1745952550,16020,16020,16020,16020,0
|
|
20241223,160000,1745952550,16020,16020,16020,16020,0
|
|
20241223,155900,1745952550,16020,16020,16020,16020,0
|
|
20241223,155800,1745952550,16020,16020,16020,16020,0
|
|
20241223,155700,1745952550,16020,16020,16020,16020,0
|
|
20241223,155600,1745952550,16020,16020,16020,16020,0
|
|
20241223,155500,1745952550,16020,16020,16020,16020,0
|
|
20241223,155400,1745952550,16020,16020,16020,16020,0
|
|
20241223,155300,1745952550,16020,16020,16020,16020,0
|
|
20241223,155200,1745952550,16020,16020,16020,16020,0
|
|
20241223,155100,1745952550,16020,16020,16020,16020,0
|
|
20241223,155000,1745952550,16020,16020,16020,16020,0
|
|
20241223,154900,1745952550,16020,16020,16020,16020,0
|
|
20241223,154800,1745952550,16020,16020,16020,16020,0
|
|
20241223,154700,1745952550,16020,16020,16020,16020,0
|
|
20241223,154600,1745952550,16020,16020,16020,16020,0
|
|
20241223,154500,1745952550,16020,16020,16020,16020,4291
|
|
20241223,154400,1745952550,16020,16020,16020,16020,0
|
|
20241223,154300,1745952550,16020,16020,16020,16020,0
|
|
20241223,154200,1745952550,16020,16020,16020,16020,0
|
|
20241223,154100,1745952550,16020,16020,16020,16020,0
|
|
20241223,154000,1745952550,16020,16020,16020,16020,0
|
|
20241223,153900,1745952550,16020,16020,16020,16020,0
|
|
20241223,153800,1745952550,16020,16020,16020,16020,0
|
|
20241223,153700,1745952550,16020,16020,16020,16020,0
|
|
20241223,153600,1745952550,16020,16020,16020,16020,0
|
|
20241223,153500,1745952550,16020,16020,16020,16020,0
|
|
20241223,153400,1745952550,16020,16020,16020,16020,0
|
|
20241223,153300,1745952550,16020,16020,16020,16020,0
|
|
20241223,153200,1745952550,16020,16020,16020,16020,0
|
|
20241223,153100,1745952550,16020,16020,16020,16020,0
|
|
20241223,153000,1745952550,16020,16020,16020,16020,4291
|
|
20241223,152900,1677210730,15980,15980,15980,15980,0
|
|
20241223,152800,1677210730,15980,15980,15980,15980,0
|
|
20241223,152700,1677210730,15980,15980,15980,15980,0
|
|
20241223,152600,1677210730,15980,15980,15980,15980,0
|
|
20241223,152500,1677210730,15980,15980,15980,15980,0
|
|
20241223,152400,1677210730,15980,15980,15980,15980,0
|
|
20241223,152300,1677210730,15980,15980,15980,15980,0
|
|
20241223,152200,1677210730,15980,15980,15980,15980,0
|
|
20241223,152100,1677210730,15980,15980,15980,15980,0
|
|
20241223,152000,1677210730,15980,15980,15980,15980,0
|
|
20241223,151900,1677210730,15980,15990,16000,15980,137
|
|
20241223,151800,1675020090,15980,16010,16010,15980,1002
|
|
20241223,151700,1658990050,16010,16010,16010,16000,417
|
|
20241223,151600,1652316360,16000,16010,16010,16000,298
|
|
20241223,151500,1647545700,16000,16020,16020,16000,82
|
|
20241223,151400,1646232220,16020,16010,16020,15980,506
|
|
20241223,151300,1638133100,16020,15990,16020,15990,774
|
|
20241223,151200,1625747590,15990,15990,16000,15980,132
|
|
20241223,151100,1623636850,15990,15980,16000,15980,182
|
|
20241223,151000,1620726420,15980,15990,16000,15980,252
|
|
20241223,150900,1616698440,15990,15980,15990,15980,136
|
|
20241223,150800,1614524320,15990,15990,15990,15980,117
|
|
20241223,150700,1612654020,15990,15990,16000,15990,251
|
|
20241223,150600,1608640010,16000,15980,16000,15980,184
|
|
20241223,150500,1605697230,15970,15960,15970,15940,372
|
|
20241223,150400,1599762480,15960,15950,15960,15940,211
|
|
20241223,150300,1596396260,15950,15950,15950,15940,113
|
|
20241223,150200,1594594020,15950,15950,15950,15940,96
|
|
20241223,150100,1593063290,15940,15950,15960,15940,76
|
|
20241223,150000,1591851100,15950,15970,15970,15950,84
|
|
20241223,145900,1590510670,15960,16010,16010,15960,251
|
|
20241223,145800,1586498260,16020,15950,16020,15950,324
|
|
20241223,145700,1581321510,15950,15940,15950,15900,438
|
|
20241223,145600,1574337970,15950,15940,15950,15940,15
|
|
20241223,145500,1574098860,15950,15920,15950,15920,171
|
|
20241223,145400,1571374690,15930,15930,15930,15910,620
|
|
20241223,145300,1561498870,15930,15970,15970,15930,461
|
|
20241223,145200,1554145310,15960,15970,15970,15960,126
|
|
20241223,145100,1552133140,15970,15960,15970,15960,21
|
|
20241223,145000,1551797890,15960,15980,15980,15960,27
|
|
20241223,144900,1551366860,15990,16000,16000,15990,2
|
|
20241223,144800,1551334870,15970,15990,16000,15970,512
|
|
20241223,144700,1543149880,15990,15990,15990,15990,3
|
|
20241223,144600,1543101910,15990,16000,16000,15970,433
|
|
20241223,144500,1536174840,16020,16020,16020,16000,129
|
|
20241223,144400,1534110080,16020,16010,16020,16000,52
|
|
20241223,144300,1533277400,16020,16010,16020,16010,102
|
|
20241223,144200,1531643390,16010,16010,16010,16010,2
|
|
20241223,144100,1531611370,16020,16020,16020,16020,1
|
|
20241223,144000,1531595350,16020,16020,16030,16020,336
|
|
20241223,143900,1526212620,16000,16020,16020,16000,414
|
|
20241223,143800,1519583430,16010,16020,16020,16010,3
|
|
20241223,143700,1519535390,16020,16020,16020,16010,19
|
|
20241223,143600,1519231040,16020,16020,16020,16020,0
|
|
20241223,143500,1519231040,16020,16010,16020,16010,2
|
|
20241223,143400,1519199010,16020,16020,16020,16010,6
|
|
20241223,143300,1519102910,16000,16020,16020,16000,58
|
|
20241223,143200,1518174150,16020,16020,16020,16020,34
|
|
20241223,143100,1517629470,16020,16010,16020,16010,80
|
|
20241223,143000,1516348400,16010,16010,16010,16010,12
|
|
20241223,142900,1516156280,16000,16000,16010,16000,48
|
|
20241223,142800,1515388270,16000,16010,16010,16000,55
|
|
20241223,142700,1514508260,16000,16040,16040,16000,51
|
|
20241223,142600,1513692220,16000,16040,16040,16000,22
|
|
20241223,142500,1513340140,16040,16040,16040,16040,2
|
|
20241223,142400,1513308060,16050,16000,16050,16000,629
|
|
20241223,142300,1503219570,16000,16000,16020,16000,47
|
|
20241223,142200,1502467530,16000,16000,16000,16000,2
|
|
20241223,142100,1502435530,16020,16020,16030,16020,158
|
|
20241223,142000,1499904350,16020,16020,16030,16020,110
|
|
20241223,141900,1498141160,16020,15980,16020,15980,1850
|
|
20241223,141800,1468543780,15980,15990,15990,15980,160
|
|
20241223,141700,1465986970,15980,15970,15980,15970,389
|
|
20241223,141600,1459770770,15980,15980,15980,15980,24
|
|
20241223,141500,1459387250,15990,15960,15990,15960,28
|
|
20241223,141400,1458940290,15980,15990,15990,15980,530
|
|
20241223,141300,1450468590,15980,15980,15980,15980,615
|
|
20241223,141200,1440640890,15970,15960,15970,15960,75
|
|
20241223,141100,1439443360,15960,15950,15970,15950,491
|
|
20241223,141000,1431604480,15960,15960,15960,15960,148
|
|
20241223,140900,1429242400,15960,15960,15980,15960,913
|
|
20241223,140800,1414661720,15960,15960,15970,15960,481
|
|
20241223,140700,1406984720,15950,15950,15950,15950,47
|
|
20241223,140600,1406235070,15960,15950,15960,15950,34
|
|
20241223,140500,1405692760,15960,15920,15960,15920,1053
|
|
20241223,140400,1388909020,15920,15910,15920,15910,8
|
|
20241223,140300,1388781670,15920,15900,15920,15900,21
|
|
20241223,140200,1388447750,15900,15900,15920,15900,36
|
|
20241223,140100,1387875330,15900,15890,15900,15890,15
|
|
20241223,140000,1387636840,15900,15890,15900,15890,109
|
|
20241223,135900,1385904430,15890,15900,15900,15890,87
|
|
20241223,135800,1384521290,15890,15900,15900,15890,2
|
|
20241223,135700,1384489500,15890,15890,15890,15890,20
|
|
20241223,135600,1384171700,15900,15900,15900,15900,222
|
|
20241223,135500,1380641900,15910,15900,15910,15900,5
|
|
20241223,135400,1380562390,15910,15910,15910,15900,27
|
|
20241223,135300,1380133020,15920,15920,15920,15920,23
|
|
20241223,135200,1379766860,15940,15900,15940,15900,51
|
|
20241223,135100,1378955920,15900,15900,15930,15900,31
|
|
20241223,135000,1378462990,15900,15940,15940,15900,3
|
|
20241223,134900,1378415250,15930,15910,15930,15910,118
|
|
20241223,134800,1376535870,15900,15930,15930,15900,11
|
|
20241223,134700,1376360790,15920,15930,15930,15920,441
|
|
20241223,134600,1369336190,15940,15930,15940,15930,139
|
|
20241223,134500,1367121900,15930,15930,15930,15930,58
|
|
20241223,134400,1366197960,15940,15940,15950,15940,201
|
|
20241223,134300,1362994010,15940,15930,15940,15930,172
|
|
20241223,134200,1360253080,15930,15930,15940,15930,65
|
|
20241223,134100,1359217620,15930,15930,15940,15930,7
|
|
20241223,134000,1359106100,15930,15920,15940,15920,67
|
|
20241223,133900,1358039430,15920,15920,15920,15920,23
|
|
20241223,133800,1357673270,15920,15940,15940,15920,109
|
|
20241223,133700,1355937050,15930,15930,15930,15930,1
|
|
20241223,133600,1355921120,15930,15930,15930,15920,86
|
|
20241223,133500,1354551450,15930,15930,15930,15930,108
|
|
20241223,133400,1352831010,15930,15920,15930,15920,16
|
|
20241223,133300,1352576280,15920,15930,15930,15920,43
|
|
20241223,133200,1351891490,15920,15880,15920,15870,1191
|
|
20241223,133100,1332977080,15880,15890,15890,15880,20
|
|
20241223,133000,1332659290,15880,15880,15890,15880,23
|
|
20241223,132900,1332294040,15880,15900,15900,15880,201
|
|
20241223,132800,1329100290,15900,15900,15900,15880,42
|
|
20241223,132700,1328432970,15880,15880,15880,15880,19
|
|
20241223,132600,1328131250,15900,15900,15900,15900,10
|
|
20241223,132500,1327972250,15900,15900,15900,15900,42
|
|
20241223,132400,1327304450,15910,15890,15920,15880,858
|
|
20241223,132300,1313660800,15880,15890,15890,15880,105
|
|
20241223,132200,1311992940,15890,15880,15890,15880,41
|
|
20241223,132100,1311341850,15890,15890,15890,15890,1
|
|
20241223,132000,1311325960,15890,15890,15890,15890,8
|
|
20241223,131900,1311198840,15880,15890,15890,15880,17
|
|
20241223,131800,1310928830,15910,15910,15930,15910,191
|
|
20241223,131700,1307890000,15900,15880,15900,15880,6
|
|
20241223,131600,1307794700,15880,15920,15930,15880,1035
|
|
20241223,131500,1291336500,15920,15910,15920,15910,38
|
|
20241223,131400,1290731910,15910,15900,15920,15900,47
|
|
20241223,131300,1289984140,15910,15880,15910,15880,142
|
|
20241223,131200,1287726580,15900,15900,15910,15900,53
|
|
20241223,131100,1286883870,15900,15880,15900,15880,81
|
|
20241223,131000,1285596820,15880,15880,15880,15870,71
|
|
20241223,130900,1284469540,15880,15880,15880,15880,10
|
|
20241223,130800,1284310740,15880,15880,15880,15880,17
|
|
20241223,130700,1284040780,15870,15880,15880,15870,49
|
|
20241223,130600,1283262890,15880,15880,15880,15870,219
|
|
20241223,130500,1279786790,15890,15890,15900,15880,130
|
|
20241223,130400,1277721150,15890,15900,15900,15890,111
|
|
20241223,130300,1275956360,15890,15900,15900,15890,97
|
|
20241223,130200,1274414520,15890,15890,15890,15890,54
|
|
20241223,130100,1273556460,15890,15900,15900,15890,355
|
|
20241223,130000,1267912320,15890,15890,15900,15890,50
|
|
20241223,125900,1267117370,15900,15890,15900,15890,89
|
|
20241223,125800,1265702280,15880,15880,15880,15880,34
|
|
20241223,125700,1265162360,15880,15890,15890,15880,102
|
|
20241223,125600,1263541970,15890,15890,15890,15890,10
|
|
20241223,125500,1263383070,15890,15900,15900,15890,118
|
|
20241223,125400,1261506900,15890,15890,15890,15890,55
|
|
20241223,125300,1260632950,15890,15890,15890,15890,80
|
|
20241223,125200,1259361750,15890,15890,15900,15890,151
|
|
20241223,125100,1256961490,15890,15890,15890,15890,152
|
|
20241223,125000,1254546210,15890,15870,15890,15870,587
|
|
20241223,124900,1245224640,15870,15880,15880,15870,123
|
|
20241223,124800,1243271610,15880,15880,15880,15880,1
|
|
20241223,124700,1243255730,15880,15880,15880,15880,4
|
|
20241223,124600,1243192210,15880,15900,15900,15880,425
|
|
20241223,124500,1236435630,15900,15900,15900,15900,276
|
|
20241223,124400,1232047230,15900,15910,15910,15900,307
|
|
20241223,124300,1227165600,15910,15910,15910,15910,25
|
|
20241223,124200,1226767850,15900,15920,15920,15900,92
|
|
20241223,124100,1225304160,15930,15900,15930,15900,22
|
|
20241223,124000,1224954090,15900,15930,15930,15900,33
|
|
20241223,123900,1224429000,15930,15930,15930,15930,26
|
|
20241223,123800,1224014820,15930,15920,15930,15920,19
|
|
20241223,123700,1223712160,15920,15920,15930,15920,23
|
|
20241223,123600,1223345990,15920,15920,15920,15920,4
|
|
20241223,123500,1223282310,15930,15920,15930,15920,12
|
|
20241223,123400,1223091170,15920,15930,15930,15920,22
|
|
20241223,123300,1222740910,15930,15930,15940,15930,79
|
|
20241223,123200,1221482230,15930,15940,15940,15930,58
|
|
20241223,123100,1220557830,15940,15950,15950,15940,14
|
|
20241223,123000,1220334540,15950,15950,15950,15950,80
|
|
20241223,122900,1219058540,15950,15950,15950,15950,5
|
|
20241223,122800,1218978790,15950,15980,15980,15950,112
|
|
20241223,122700,1217189660,15950,15980,15980,15950,4
|
|
20241223,122600,1217125830,15980,15950,15980,15950,83
|
|
20241223,122500,1215800720,15970,15960,15970,15960,409
|
|
20241223,122400,1209269270,15960,15980,15980,15960,114
|
|
20241223,122300,1207448700,15970,15960,15980,15960,465
|
|
20241223,122200,1200020900,15970,15960,15970,15960,59
|
|
20241223,122100,1199079010,15960,15940,15970,15940,379
|
|
20241223,122000,1193029530,15950,15950,15950,15940,122
|
|
20241223,121900,1191083830,15950,15940,15950,15940,24
|
|
20241223,121800,1190701250,15940,15940,15940,15940,89
|
|
20241223,121700,1189282590,15920,15940,15940,15920,25
|
|
20241223,121600,1188884490,15950,15950,15950,15950,0
|
|
20241223,121500,1188884490,15950,15950,15950,15950,9
|
|
20241223,121400,1188740940,15950,15960,15960,15920,81
|
|
20241223,121300,1187449190,15970,15960,15970,15960,124
|
|
20241223,121200,1185469950,15970,15950,15970,15870,523
|
|
20241223,121100,1177124840,15950,15950,15950,15950,40
|
|
20241223,121000,1176486840,15950,15950,15960,15950,28
|
|
20241223,120900,1176040080,15960,15960,15960,15960,11
|
|
20241223,120800,1175864520,15960,15960,15960,15960,34
|
|
20241223,120700,1175321880,15960,15970,15970,15960,3
|
|
20241223,120600,1175273990,15970,15950,15970,15950,38
|
|
20241223,120500,1174667820,15970,15950,15970,15950,435
|
|
20241223,120400,1167725230,15950,15920,15950,15920,31
|
|
20241223,120300,1167231600,15920,15920,15920,15920,11
|
|
20241223,120200,1167056480,15880,15950,15990,15860,183
|
|
20241223,120100,1164138610,15990,15940,15990,15940,4
|
|
20241223,120000,1164074750,15990,15970,15990,15970,615
|
|
20241223,115900,1154247740,15970,15910,15990,15910,2781
|
|
20241223,115800,1109921670,15910,15870,15910,15870,2186
|
|
20241223,115700,1075178670,15880,15880,15880,15880,0
|
|
20241223,115600,1075178670,15880,15870,15880,15860,100
|
|
20241223,115500,1073591740,15870,15820,15870,15820,2093
|
|
20241223,115400,1040392900,15820,15800,15820,15800,21
|
|
20241223,115300,1040060700,15800,15800,15800,15800,22
|
|
20241223,115200,1039713100,15830,15830,15830,15830,0
|
|
20241223,115100,1039713100,15830,15800,15830,15800,826
|
|
20241223,115000,1026660830,15800,15820,15820,15800,47
|
|
20241223,114900,1025917350,15820,15820,15820,15820,23
|
|
20241223,114800,1025553490,15820,15820,15820,15820,3
|
|
20241223,114700,1025506030,15800,15820,15820,15800,21
|
|
20241223,114600,1025174210,15800,15800,15800,15800,23
|
|
20241223,114500,1024810810,15800,15810,15830,15800,153
|
|
20241223,114400,1022391400,15810,15810,15810,15810,72
|
|
20241223,114300,1021253080,15820,15810,15820,15810,38
|
|
20241223,114200,1020651960,15800,15800,15800,15800,2
|
|
20241223,114100,1020620360,15800,15810,15810,15800,229
|
|
20241223,114000,1017000070,15820,15810,15820,15810,38
|
|
20241223,113900,1016399260,15810,15820,15820,15810,496
|
|
20241223,113800,1008553830,15820,15820,15820,15820,19
|
|
20241223,113700,1008253250,15820,15820,15820,15820,0
|
|
20241223,113600,1008253250,15820,15840,15840,15820,169
|
|
20241223,113500,1005576370,15820,15830,15850,15820,26
|
|
20241223,113400,1005164920,15830,15820,15830,15820,9
|
|
20241223,113300,1005022500,15830,15830,15830,15830,141
|
|
20241223,113200,1002790470,15830,15850,15850,15830,703
|
|
20241223,113100,991651690,15850,15840,15860,15840,285
|
|
20241223,113000,987132890,15840,15840,15850,15840,264
|
|
20241223,112900,982951030,15840,15860,15860,15840,187
|
|
20241223,112800,979987430,15870,15880,15880,15870,251
|
|
20241223,112700,976003760,15870,15870,15880,15840,33
|
|
20241223,112600,975480570,15870,15880,15880,15870,91
|
|
20241223,112500,974035510,15880,15880,15880,15880,567
|
|
20241223,112400,965031550,15870,15850,15870,15850,593
|
|
20241223,112300,955623540,15850,15850,15850,15850,1
|
|
20241223,112200,955607690,15810,15850,15870,15800,463
|
|
20241223,112100,948262460,15860,15860,15870,15860,79
|
|
20241223,112000,947009470,15870,15850,15870,15850,140
|
|
20241223,111900,944789470,15850,15810,15850,15810,1692
|
|
20241223,111800,918009200,15790,15830,15830,15790,106
|
|
20241223,111700,916332020,15820,15810,15820,15810,24
|
|
20241223,111600,915952350,15830,15830,15830,15830,7
|
|
20241223,111500,915841540,15790,15790,15830,15790,131
|
|
20241223,111400,913769040,15830,15830,15830,15830,1
|
|
20241223,111300,913753210,15790,15790,15790,15790,82
|
|
20241223,111200,912458430,15790,15780,15820,15780,673
|
|
20241223,111100,901820440,15780,15740,15790,15740,279
|
|
20241223,111000,897421720,15740,15740,15740,15720,15
|
|
20241223,110900,897185850,15720,15730,15730,15720,21
|
|
20241223,110800,896855720,15740,15720,15740,15720,64
|
|
20241223,110700,895848380,15740,15720,15740,15720,171
|
|
20241223,110600,893158880,15720,15720,15720,15720,119
|
|
20241223,110500,891288200,15710,15710,15710,15710,3
|
|
20241223,110400,891241070,15710,15710,15710,15700,140
|
|
20241223,110300,889041680,15710,15720,15720,15710,24
|
|
20241223,110200,888664540,15720,15720,15720,15720,1
|
|
20241223,110100,888648820,15760,15730,15760,15710,661
|
|
20241223,110000,878251230,15730,15800,15800,15730,337
|
|
20241223,105900,872943550,15750,15790,15790,15750,1619
|
|
20241223,105800,847427080,15790,15800,15810,15770,405
|
|
20241223,105700,841026730,15790,15800,15800,15790,60
|
|
20241223,105600,840078960,15790,15800,15800,15790,47
|
|
20241223,105500,839336790,15790,15780,15790,15760,137
|
|
20241223,105400,837177020,15780,15800,15800,15770,85
|
|
20241223,105300,835835890,15810,15820,15820,15790,52
|
|
20241223,105200,835014160,15810,15820,15820,15810,3
|
|
20241223,105100,834966720,15760,15820,15820,15760,23
|
|
20241223,105000,834604120,15760,15820,15820,15760,49
|
|
20241223,104900,833830120,15810,15830,15830,15760,175
|
|
20241223,104800,831071630,15780,15870,15870,15760,632
|
|
20241223,104700,821097080,15880,15890,15890,15830,18
|
|
20241223,104600,820811730,15810,15890,15890,15810,704
|
|
20241223,104500,809672590,15830,15900,15900,15830,22
|
|
20241223,104400,809323880,15890,15890,15890,15820,81
|
|
20241223,104300,808037110,15820,15880,15890,15820,711
|
|
20241223,104200,796772110,15870,15860,15930,15860,1180
|
|
20241223,104100,778021170,15860,15840,15860,15830,692
|
|
20241223,104000,767053580,15830,15800,15840,15800,1891
|
|
20241223,103900,737116430,15800,15790,15830,15790,374
|
|
20241223,103800,731208500,15780,15780,15780,15760,1922
|
|
20241223,103700,700908980,15780,15770,15780,15750,546
|
|
20241223,103600,692299890,15750,15720,15770,15720,903
|
|
20241223,103500,678077870,15720,15710,15720,15690,261
|
|
20241223,103400,673977650,15690,15680,15710,15680,2084
|
|
20241223,103300,641266310,15670,15670,15670,15600,875
|
|
20241223,103200,627564850,15660,15660,15670,15650,240
|
|
20241223,103100,623806420,15660,15530,15660,15530,3607
|
|
20241223,103000,567510620,15530,15550,15550,15530,333
|
|
20241223,102900,562338530,15540,15540,15540,15530,11
|
|
20241223,102800,562167640,15530,15520,15540,15510,390
|
|
20241223,102700,556111710,15500,15530,15530,15500,6
|
|
20241223,102600,556018680,15500,15530,15530,15500,52
|
|
20241223,102500,555212620,15550,15500,15550,15470,193
|
|
20241223,102400,552220840,15480,15480,15490,15480,323
|
|
20241223,102300,547218770,15480,15480,15480,15470,20
|
|
20241223,102200,546909200,15480,15490,15490,15460,23
|
|
20241223,102100,546553530,15460,15460,15460,15460,76
|
|
20241223,102000,545378570,15460,15490,15490,15460,520
|
|
20241223,101900,537334210,15490,15460,15490,15450,132
|
|
20241223,101800,535292160,15460,15500,15510,15450,959
|
|
20241223,101700,520453510,15500,15490,15500,15460,84
|
|
20241223,101600,519154440,15460,15460,15460,15440,122
|
|
20241223,101500,517268720,15460,15440,15460,15440,239
|
|
20241223,101400,513578360,15440,15440,15440,15430,79
|
|
20241223,101300,512359160,15440,15450,15450,15430,96
|
|
20241223,101200,510876910,15450,15490,15490,15440,139
|
|
20241223,101100,508728680,15450,15500,15510,15450,656
|
|
20241223,101000,498568560,15500,15490,15500,15480,171
|
|
20241223,100900,495920240,15480,15440,15490,15440,983
|
|
20241223,100800,480709030,15440,15470,15470,15440,76
|
|
20241223,100700,479535320,15450,15400,15470,15390,1494
|
|
20241223,100600,456478420,15400,15410,15410,15400,16
|
|
20241223,100500,456231940,15400,15370,15400,15370,129
|
|
20241223,100400,454247220,15370,15350,15370,15350,229
|
|
20241223,100300,450728410,15340,15340,15340,15330,222
|
|
20241223,100200,447323080,15320,15370,15370,15320,528
|
|
20241223,100100,439216080,15360,15340,15360,15290,947
|
|
20241223,100000,424688990,15290,15320,15320,15290,455
|
|
20241223,095900,417721900,15290,15320,15320,15290,653
|
|
20241223,095800,407737470,15290,15320,15320,15290,34
|
|
20241223,095700,407217280,15290,15320,15320,15290,63
|
|
20241223,095600,406253980,15290,15300,15300,15280,227
|
|
20241223,095500,402782960,15290,15320,15320,15290,45
|
|
20241223,095400,402094880,15290,15320,15320,15290,283
|
|
20241223,095300,397762970,15310,15340,15340,15310,276
|
|
20241223,095200,393534800,15340,15390,15390,15340,152
|
|
20241223,095100,391201630,15390,15420,15420,15380,297
|
|
20241223,095000,386628120,15400,15400,15420,15390,543
|
|
20241223,094900,378263030,15380,15400,15400,15370,320
|
|
20241223,094800,373344320,15400,15400,15400,15400,71
|
|
20241223,094700,372250920,15350,15350,15400,15350,619
|
|
20241223,094600,362745610,15340,15350,15350,15340,32
|
|
20241223,094500,362254720,15340,15340,15350,15340,394
|
|
20241223,094400,356209780,15340,15340,15340,15330,4
|
|
20241223,094300,356148440,15330,15340,15340,15330,323
|
|
20241223,094200,351193820,15330,15350,15350,15330,84
|
|
20241223,094100,349905260,15350,15330,15350,15330,21
|
|
20241223,094000,349583250,15330,15330,15350,15330,480
|
|
20241223,093900,342220040,15330,15370,15370,15330,174
|
|
20241223,093800,339550940,15340,15320,15340,15310,1004
|
|
20241223,093700,324167470,15300,15300,15310,15300,433
|
|
20241223,093600,317538970,15290,15290,15290,15290,216
|
|
20241223,093500,314236330,15280,15290,15290,15260,70
|
|
20241223,093400,313166910,15290,15290,15290,15250,1639
|
|
20241223,093300,288154840,15290,15250,15290,15230,1563
|
|
20241223,093200,264325110,15240,15260,15260,15240,39
|
|
20241223,093100,263730720,15260,15260,15260,15230,170
|
|
20241223,093000,261140180,15240,15290,15290,15240,1100
|
|
20241223,092900,244372810,15270,15290,15290,15270,46
|
|
20241223,092800,243670320,15290,15290,15290,15270,220
|
|
20241223,092700,240309060,15270,15310,15310,15260,1143
|
|
20241223,092600,222864300,15230,15280,15320,15230,594
|
|
20241223,092500,213804530,15280,15320,15320,15280,606
|
|
20241223,092400,204536170,15320,15320,15320,15300,421
|
|
20241223,092300,198088850,15320,15290,15320,15280,1302
|
|
20241223,092200,178170080,15290,15330,15330,15290,407
|
|
20241223,092100,171941530,15320,15320,15340,15320,707
|
|
20241223,092000,161106930,15320,15390,15390,15310,1003
|
|
20241223,091900,145701590,15390,15390,15450,15380,652
|
|
20241223,091800,135662010,15390,15390,15450,15390,119
|
|
20241223,091700,133830480,15390,15400,15450,15390,98
|
|
20241223,091600,132321210,15400,15400,15400,15390,355
|
|
20241223,091500,126856390,15400,15450,15510,15400,780
|
|
20241223,091400,114833750,15450,15450,15520,15410,515
|
|
20241223,091300,106885830,15450,15540,15540,15450,81
|
|
20241223,091200,105634110,15540,15460,15540,15450,109
|
|
20241223,091100,103948140,15460,15480,15480,15450,338
|
|
20241223,091000,98722700,15480,15510,15560,15480,1116
|
|
20241223,090900,81426530,15500,15550,15580,15500,402
|
|
20241223,090800,75188870,15550,15570,15580,15510,136
|
|
20241223,090700,73077330,15520,15510,15590,15500,176
|
|
20241223,090600,70348080,15500,15600,15600,15500,305
|
|
20241223,090500,65605700,15590,15510,15590,15510,118
|
|
20241223,090400,63771700,15520,15600,15600,15520,1181
|
|
20241223,090300,45423860,15600,15630,15660,15600,529
|
|
20241223,090200,37151920,15620,15630,15650,15620,159
|
|
20241223,090100,34667980,15620,15660,15670,15550,690
|
|
20241223,090000,23877390,15670,15520,15670,15520,1536
|