635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193200,1833756760,10590,10590,10590,10590,711
|
|
20241211,193100,1833756760,10590,10590,10590,10590,0
|
|
20241211,193000,1833756760,10590,10590,10590,10590,0
|
|
20241211,192900,1833756760,10590,10590,10590,10590,0
|
|
20241211,192800,1833756760,10590,10590,10590,10590,0
|
|
20241211,192700,1833756760,10590,10590,10590,10590,0
|
|
20241211,192600,1833756760,10590,10590,10590,10590,0
|
|
20241211,192500,1833756760,10590,10590,10590,10590,0
|
|
20241211,192400,1833756760,10590,10590,10590,10590,0
|
|
20241211,192300,1833756760,10590,10590,10590,10590,0
|
|
20241211,192200,1833756760,10590,10590,10590,10590,0
|
|
20241211,192100,1833756760,10590,10590,10590,10590,0
|
|
20241211,192000,1833756760,10590,10590,10590,10590,0
|
|
20241211,191900,1833756760,10590,10590,10590,10590,0
|
|
20241211,191800,1833756760,10590,10590,10590,10590,0
|
|
20241211,191700,1833756760,10590,10590,10590,10590,0
|
|
20241211,191600,1833756760,10590,10590,10590,10590,0
|
|
20241211,191500,1833756760,10590,10590,10590,10590,0
|
|
20241211,191400,1833756760,10590,10590,10590,10590,0
|
|
20241211,191300,1833756760,10590,10590,10590,10590,0
|
|
20241211,191200,1833756760,10590,10590,10590,10590,0
|
|
20241211,191100,1833756760,10590,10590,10590,10590,0
|
|
20241211,191000,1833756760,10590,10590,10590,10590,0
|
|
20241211,190900,1833756760,10590,10590,10590,10590,0
|
|
20241211,190800,1833756760,10590,10590,10590,10590,0
|
|
20241211,190700,1833756760,10590,10590,10590,10590,0
|
|
20241211,190600,1833756760,10590,10590,10590,10590,0
|
|
20241211,190500,1833756760,10590,10590,10590,10590,0
|
|
20241211,190400,1833756760,10590,10590,10590,10590,0
|
|
20241211,190300,1833756760,10590,10590,10590,10590,0
|
|
20241211,190200,1833756760,10590,10590,10590,10590,711
|
|
20241211,190100,1833756760,10590,10590,10590,10590,0
|
|
20241211,190000,1833756760,10590,10590,10590,10590,0
|
|
20241211,185900,1833756760,10590,10590,10590,10590,0
|
|
20241211,185800,1833756760,10590,10590,10590,10590,0
|
|
20241211,185700,1833756760,10590,10590,10590,10590,0
|
|
20241211,185600,1833756760,10590,10590,10590,10590,0
|
|
20241211,185500,1833756760,10590,10590,10590,10590,0
|
|
20241211,185400,1833756760,10590,10590,10590,10590,0
|
|
20241211,185300,1833756760,10590,10590,10590,10590,0
|
|
20241211,185200,1833756760,10590,10590,10590,10590,0
|
|
20241211,185100,1833756760,10590,10590,10590,10590,0
|
|
20241211,185000,1833756760,10590,10590,10590,10590,0
|
|
20241211,184900,1833756760,10590,10590,10590,10590,0
|
|
20241211,184800,1833756760,10590,10590,10590,10590,0
|
|
20241211,184700,1833756760,10590,10590,10590,10590,0
|
|
20241211,184600,1833756760,10590,10590,10590,10590,0
|
|
20241211,184500,1833756760,10590,10590,10590,10590,0
|
|
20241211,184400,1833756760,10590,10590,10590,10590,0
|
|
20241211,184300,1833756760,10590,10590,10590,10590,0
|
|
20241211,184200,1833756760,10590,10590,10590,10590,0
|
|
20241211,184100,1833756760,10590,10590,10590,10590,0
|
|
20241211,184000,1833756760,10590,10590,10590,10590,0
|
|
20241211,183900,1833756760,10590,10590,10590,10590,0
|
|
20241211,183800,1833756760,10590,10590,10590,10590,0
|
|
20241211,183700,1833756760,10590,10590,10590,10590,0
|
|
20241211,183600,1833756760,10590,10590,10590,10590,0
|
|
20241211,183500,1833756760,10590,10590,10590,10590,0
|
|
20241211,183400,1833756760,10590,10590,10590,10590,0
|
|
20241211,183300,1833756760,10590,10590,10590,10590,0
|
|
20241211,183200,1833756760,10590,10590,10590,10590,711
|
|
20241211,183100,1833756760,10590,10590,10590,10590,0
|
|
20241211,183000,1833756760,10590,10590,10590,10590,0
|
|
20241211,182900,1833756760,10590,10590,10590,10590,0
|
|
20241211,182800,1833756760,10590,10590,10590,10590,0
|
|
20241211,182700,1833756760,10590,10590,10590,10590,0
|
|
20241211,182600,1833756760,10590,10590,10590,10590,0
|
|
20241211,182500,1833756760,10590,10590,10590,10590,0
|
|
20241211,182400,1833756760,10590,10590,10590,10590,0
|
|
20241211,182300,1833756760,10590,10590,10590,10590,0
|
|
20241211,182200,1833756760,10590,10590,10590,10590,0
|
|
20241211,182100,1833756760,10590,10590,10590,10590,0
|
|
20241211,182000,1833756760,10590,10590,10590,10590,0
|
|
20241211,181900,1833756760,10590,10590,10590,10590,0
|
|
20241211,181800,1833756760,10590,10590,10590,10590,0
|
|
20241211,181700,1833756760,10590,10590,10590,10590,0
|
|
20241211,181600,1833756760,10590,10590,10590,10590,0
|
|
20241211,181500,1833756760,10590,10590,10590,10590,0
|
|
20241211,181400,1833756760,10590,10590,10590,10590,0
|
|
20241211,181300,1833756760,10590,10590,10590,10590,0
|
|
20241211,181200,1833756760,10590,10590,10590,10590,0
|
|
20241211,181100,1833756760,10590,10590,10590,10590,0
|
|
20241211,181000,1833756760,10590,10590,10590,10590,0
|
|
20241211,180900,1833756760,10590,10590,10590,10590,0
|
|
20241211,180800,1833756760,10590,10590,10590,10590,0
|
|
20241211,180700,1833756760,10590,10590,10590,10590,0
|
|
20241211,180600,1833756760,10590,10590,10590,10590,0
|
|
20241211,180500,1833756760,10590,10590,10590,10590,0
|
|
20241211,180400,1833756760,10590,10590,10590,10590,0
|
|
20241211,180300,1833756760,10590,10590,10590,10590,0
|
|
20241211,180200,1833756760,10590,10590,10590,10590,711
|
|
20241211,180100,1833756760,10590,10590,10590,10590,0
|
|
20241211,180000,1833756760,10590,10590,10590,10590,0
|
|
20241211,175900,1833756760,10590,10590,10590,10590,0
|
|
20241211,175800,1833756760,10590,10590,10590,10590,0
|
|
20241211,175700,1833756760,10590,10590,10590,10590,0
|
|
20241211,175600,1833756760,10590,10590,10590,10590,0
|
|
20241211,175500,1833756760,10590,10590,10590,10590,0
|
|
20241211,175400,1833756760,10590,10590,10590,10590,0
|
|
20241211,175300,1833756760,10590,10590,10590,10590,0
|
|
20241211,175200,1833756760,10590,10590,10590,10590,0
|
|
20241211,175100,1833756760,10590,10590,10590,10590,0
|
|
20241211,175000,1833756760,10590,10590,10590,10590,0
|
|
20241211,174900,1833756760,10590,10590,10590,10590,0
|
|
20241211,174800,1833756760,10590,10590,10590,10590,0
|
|
20241211,174700,1833756760,10590,10590,10590,10590,0
|
|
20241211,174600,1833756760,10590,10590,10590,10590,0
|
|
20241211,174500,1833756760,10590,10590,10590,10590,0
|
|
20241211,174400,1833756760,10590,10590,10590,10590,0
|
|
20241211,174300,1833756760,10590,10590,10590,10590,0
|
|
20241211,174200,1833756760,10590,10590,10590,10590,0
|
|
20241211,174100,1833756760,10590,10590,10590,10590,0
|
|
20241211,174000,1833756760,10590,10590,10590,10590,0
|
|
20241211,173900,1833756760,10590,10590,10590,10590,0
|
|
20241211,173800,1833756760,10590,10590,10590,10590,0
|
|
20241211,173700,1833756760,10590,10590,10590,10590,0
|
|
20241211,173600,1833756760,10590,10590,10590,10590,0
|
|
20241211,173500,1833756760,10590,10590,10590,10590,0
|
|
20241211,173400,1833756760,10590,10590,10590,10590,0
|
|
20241211,173300,1833756760,10590,10590,10590,10590,0
|
|
20241211,173200,1833756760,10590,10590,10590,10590,711
|
|
20241211,173100,1833756760,10590,10590,10590,10590,0
|
|
20241211,173000,1833756760,10590,10590,10590,10590,0
|
|
20241211,172900,1833756760,10590,10590,10590,10590,0
|
|
20241211,172800,1833756760,10590,10590,10590,10590,0
|
|
20241211,172700,1833756760,10590,10590,10590,10590,0
|
|
20241211,172600,1833756760,10590,10590,10590,10590,0
|
|
20241211,172500,1833756760,10590,10590,10590,10590,0
|
|
20241211,172400,1833756760,10590,10590,10590,10590,0
|
|
20241211,172300,1833756760,10590,10590,10590,10590,0
|
|
20241211,172200,1833756760,10590,10590,10590,10590,0
|
|
20241211,172100,1833756760,10590,10590,10590,10590,0
|
|
20241211,172000,1833756760,10590,10590,10590,10590,0
|
|
20241211,171900,1833756760,10590,10590,10590,10590,0
|
|
20241211,171800,1833756760,10590,10590,10590,10590,0
|
|
20241211,171700,1833756760,10590,10590,10590,10590,0
|
|
20241211,171600,1833756760,10590,10590,10590,10590,0
|
|
20241211,171500,1833756760,10590,10590,10590,10590,0
|
|
20241211,171400,1833756760,10590,10590,10590,10590,0
|
|
20241211,171300,1833756760,10590,10590,10590,10590,0
|
|
20241211,171200,1833756760,10590,10590,10590,10590,0
|
|
20241211,171100,1833756760,10590,10590,10590,10590,0
|
|
20241211,171000,1833756760,10590,10590,10590,10590,0
|
|
20241211,170900,1833756760,10590,10590,10590,10590,0
|
|
20241211,170800,1833756760,10590,10590,10590,10590,0
|
|
20241211,170700,1833756760,10590,10590,10590,10590,0
|
|
20241211,170600,1833756760,10590,10590,10590,10590,0
|
|
20241211,170500,1833756760,10590,10590,10590,10590,0
|
|
20241211,170400,1833756760,10590,10590,10590,10590,0
|
|
20241211,170300,1833756760,10590,10590,10590,10590,0
|
|
20241211,170200,1833756760,10590,10590,10590,10590,711
|
|
20241211,170100,1833756760,10590,10590,10590,10590,0
|
|
20241211,170000,1833756760,10590,10590,10590,10590,0
|
|
20241211,165900,1833756760,10590,10590,10590,10590,0
|
|
20241211,165800,1833756760,10590,10590,10590,10590,0
|
|
20241211,165700,1833756760,10590,10590,10590,10590,0
|
|
20241211,165600,1833756760,10590,10590,10590,10590,0
|
|
20241211,165500,1833756760,10590,10590,10590,10590,0
|
|
20241211,165400,1833756760,10590,10590,10590,10590,0
|
|
20241211,165300,1833756760,10590,10590,10590,10590,0
|
|
20241211,165200,1833756760,10590,10590,10590,10590,0
|
|
20241211,165100,1833756760,10590,10590,10590,10590,0
|
|
20241211,165000,1833756760,10590,10590,10590,10590,0
|
|
20241211,164900,1833756760,10590,10590,10590,10590,0
|
|
20241211,164800,1833756760,10590,10590,10590,10590,0
|
|
20241211,164700,1833756760,10590,10590,10590,10590,0
|
|
20241211,164600,1833756760,10590,10590,10590,10590,0
|
|
20241211,164500,1833756760,10590,10590,10590,10590,0
|
|
20241211,164400,1833756760,10590,10590,10590,10590,0
|
|
20241211,164300,1833756760,10590,10590,10590,10590,0
|
|
20241211,164200,1833756760,10590,10590,10590,10590,0
|
|
20241211,164100,1833756760,10590,10590,10590,10590,0
|
|
20241211,164000,1833756760,10590,10590,10590,10590,0
|
|
20241211,163900,1833756760,10590,10590,10590,10590,0
|
|
20241211,163800,1833756760,10590,10590,10590,10590,0
|
|
20241211,163700,1833756760,10590,10590,10590,10590,0
|
|
20241211,163600,1833756760,10590,10590,10590,10590,0
|
|
20241211,163500,1833756760,10590,10590,10590,10590,0
|
|
20241211,163400,1833756760,10590,10590,10590,10590,0
|
|
20241211,163300,1833756760,10590,10590,10590,10590,0
|
|
20241211,163200,1833756760,10590,10590,10590,10590,711
|
|
20241211,163100,1833756760,10590,10590,10590,10590,0
|
|
20241211,163000,1833756760,10590,10590,10590,10590,0
|
|
20241211,162900,1833756760,10590,10590,10590,10590,0
|
|
20241211,162800,1833756760,10590,10590,10590,10590,0
|
|
20241211,162700,1833756760,10590,10590,10590,10590,0
|
|
20241211,162600,1833756760,10590,10590,10590,10590,0
|
|
20241211,162500,1833756760,10590,10590,10590,10590,0
|
|
20241211,162400,1833756760,10590,10590,10590,10590,0
|
|
20241211,162300,1833756760,10590,10590,10590,10590,0
|
|
20241211,162200,1833756760,10590,10590,10590,10590,0
|
|
20241211,162100,1833756760,10590,10590,10590,10590,0
|
|
20241211,162000,1833756760,10590,10590,10590,10590,0
|
|
20241211,161900,1833756760,10590,10590,10590,10590,0
|
|
20241211,161800,1833756760,10590,10590,10590,10590,0
|
|
20241211,161700,1833756760,10590,10590,10590,10590,0
|
|
20241211,161600,1833756760,10590,10590,10590,10590,0
|
|
20241211,161500,1833756760,10590,10590,10590,10590,0
|
|
20241211,161400,1833756760,10590,10590,10590,10590,0
|
|
20241211,161300,1833756760,10590,10590,10590,10590,0
|
|
20241211,161200,1833756760,10590,10590,10590,10590,0
|
|
20241211,161100,1833756760,10590,10590,10590,10590,0
|
|
20241211,161000,1833756760,10590,10590,10590,10590,0
|
|
20241211,160900,1833756760,10590,10590,10590,10590,0
|
|
20241211,160800,1833756760,10590,10590,10590,10590,0
|
|
20241211,160700,1833756760,10590,10590,10590,10590,0
|
|
20241211,160600,1833756760,10590,10590,10590,10590,0
|
|
20241211,160500,1833756760,10590,10590,10590,10590,0
|
|
20241211,160400,1833756760,10590,10590,10590,10590,0
|
|
20241211,160300,1833756760,10590,10590,10590,10590,0
|
|
20241211,160200,1833756760,10590,10590,10590,10590,711
|
|
20241211,160100,1833756760,10590,10590,10590,10590,0
|
|
20241211,160000,1833756760,10590,10590,10590,10590,0
|
|
20241211,155900,1833756760,10590,10590,10590,10590,0
|
|
20241211,155800,1833756760,10590,10590,10590,10590,0
|
|
20241211,155700,1833756760,10590,10590,10590,10590,0
|
|
20241211,155600,1833756760,10590,10590,10590,10590,0
|
|
20241211,155500,1833756760,10590,10590,10590,10590,0
|
|
20241211,155400,1833756760,10590,10590,10590,10590,0
|
|
20241211,155300,1833756760,10590,10590,10590,10590,0
|
|
20241211,155200,1833756760,10590,10590,10590,10590,0
|
|
20241211,155100,1833756760,10590,10590,10590,10590,0
|
|
20241211,155000,1833756760,10590,10590,10590,10590,0
|
|
20241211,154900,1833756760,10590,10590,10590,10590,0
|
|
20241211,154800,1833756760,10590,10590,10590,10590,0
|
|
20241211,154700,1833756760,10590,10590,10590,10590,0
|
|
20241211,154600,1833756760,10590,10590,10590,10590,0
|
|
20241211,154500,1833756760,10590,10590,10590,10590,0
|
|
20241211,154400,1833756760,10590,10590,10590,10590,0
|
|
20241211,154300,1833756760,10590,10590,10590,10590,0
|
|
20241211,154200,1833756760,10590,10590,10590,10590,0
|
|
20241211,154100,1833756760,10590,10590,10590,10590,0
|
|
20241211,154000,1833756760,10590,10590,10590,10590,0
|
|
20241211,153900,1833756760,10590,10590,10590,10590,0
|
|
20241211,153800,1833756760,10590,10590,10590,10590,0
|
|
20241211,153700,1833756760,10590,10590,10590,10590,0
|
|
20241211,153600,1833756760,10590,10590,10590,10590,0
|
|
20241211,153500,1833756760,10590,10590,10590,10590,0
|
|
20241211,153400,1833756760,10590,10590,10590,10590,0
|
|
20241211,153300,1833756760,10590,10590,10590,10590,0
|
|
20241211,153200,1833756760,10590,10590,10590,10590,711
|
|
20241211,153100,1833756760,10590,10590,10590,10590,0
|
|
20241211,153000,1833756760,10590,10590,10590,10590,711
|
|
20241211,152900,1826227270,10630,10630,10630,10630,0
|
|
20241211,152800,1826227270,10630,10630,10630,10630,0
|
|
20241211,152700,1826227270,10630,10630,10630,10630,0
|
|
20241211,152600,1826227270,10630,10630,10630,10630,0
|
|
20241211,152500,1826227270,10630,10630,10630,10630,0
|
|
20241211,152400,1826227270,10630,10630,10630,10630,0
|
|
20241211,152300,1826227270,10630,10630,10630,10630,0
|
|
20241211,152200,1826227270,10630,10630,10630,10630,0
|
|
20241211,152100,1826227270,10630,10630,10630,10630,0
|
|
20241211,152000,1826227270,10630,10630,10630,10630,0
|
|
20241211,151900,1826227270,10630,10530,10630,10510,252
|
|
20241211,151800,1823577700,10640,10620,10640,10620,537
|
|
20241211,151700,1817869200,10530,10580,10660,10530,5596
|
|
20241211,151600,1758863800,10650,10630,10650,10630,1800
|
|
20241211,151500,1739703130,10630,10600,10630,10600,235
|
|
20241211,151400,1737209700,10600,10550,10600,10530,1435
|
|
20241211,151300,1722069870,10600,10550,10600,10550,492
|
|
20241211,151200,1716869670,10550,10600,10600,10550,534
|
|
20241211,151100,1711235120,10600,10560,10600,10560,101
|
|
20241211,151000,1710168520,10550,10610,10610,10550,327
|
|
20241211,150900,1706702540,10600,10610,10610,10550,441
|
|
20241211,150800,1702043330,10550,10600,10610,10550,852
|
|
20241211,150700,1693048390,10540,10600,10600,10540,444
|
|
20241211,150600,1688363990,10600,10580,10600,10580,6
|
|
20241211,150500,1688300490,10600,10590,10600,10590,502
|
|
20241211,150400,1682981290,10590,10530,10590,10530,201
|
|
20241211,150300,1680864700,10530,10590,10590,10530,472
|
|
20241211,150200,1675868270,10580,10580,10580,10580,1
|
|
20241211,150100,1675857690,10520,10520,10520,10520,201
|
|
20241211,150000,1673743170,10590,10520,10590,10520,76
|
|
20241211,145900,1672943580,10600,10580,10600,10580,1302
|
|
20241211,145800,1659159800,10570,10560,10570,10560,495
|
|
20241211,145700,1653927880,10560,10560,10560,10560,4
|
|
20241211,145600,1653885640,10570,10570,10570,10570,0
|
|
20241211,145500,1653885640,10570,10560,10570,10560,2
|
|
20241211,145400,1653864510,10530,10530,10560,10530,28
|
|
20241211,145300,1653569640,10560,10560,10560,10560,0
|
|
20241211,145200,1653569640,10560,10540,10560,10520,70
|
|
20241211,145100,1652833180,10550,10580,10580,10550,145
|
|
20241211,145000,1651300500,10580,10580,10580,10580,537
|
|
20241211,144900,1645619040,10580,10550,10580,10550,266
|
|
20241211,144800,1642808360,10540,10540,10540,10540,179
|
|
20241211,144700,1640921700,10540,10530,10540,10530,698
|
|
20241211,144600,1633566680,10530,10530,10530,10530,1
|
|
20241211,144500,1633556150,10540,10540,10540,10540,0
|
|
20241211,144400,1633556150,10540,10540,10540,10540,0
|
|
20241211,144300,1633556150,10540,10540,10540,10540,0
|
|
20241211,144200,1633556150,10540,10540,10540,10540,0
|
|
20241211,144100,1633556150,10540,10540,10540,10540,0
|
|
20241211,144000,1633556150,10540,10540,10540,10540,0
|
|
20241211,143900,1633556150,10540,10540,10540,10540,0
|
|
20241211,143800,1633556150,10540,10540,10540,10540,0
|
|
20241211,143700,1633556150,10540,10540,10540,10540,0
|
|
20241211,143600,1633556150,10540,10520,10540,10520,182
|
|
20241211,143500,1631640230,10520,10490,10520,10490,1562
|
|
20241211,143400,1615233900,10490,10490,10490,10490,73
|
|
20241211,143300,1614468130,10490,10490,10490,10490,0
|
|
20241211,143200,1614468130,10490,10490,10490,10490,0
|
|
20241211,143100,1614468130,10490,10490,10490,10490,0
|
|
20241211,143000,1614468130,10490,10490,10490,10490,72
|
|
20241211,142900,1613712850,10490,10490,10490,10490,1
|
|
20241211,142800,1613702360,10480,10480,10480,10480,232
|
|
20241211,142700,1611271000,10480,10480,10480,10480,270
|
|
20241211,142600,1608441400,10470,10450,10470,10450,87
|
|
20241211,142500,1607531650,10450,10450,10450,10450,5
|
|
20241211,142400,1607479400,10450,10450,10450,10450,5
|
|
20241211,142300,1607427150,10450,10450,10450,10450,5
|
|
20241211,142200,1607374900,10450,10440,10450,10440,902
|
|
20241211,142100,1597956620,10440,10450,10450,10440,375
|
|
20241211,142000,1594037940,10450,10450,10450,10450,0
|
|
20241211,141900,1594037940,10450,10450,10450,10450,200
|
|
20241211,141800,1591947940,10450,10480,10480,10450,25
|
|
20241211,141700,1591686520,10480,10460,10480,10460,305
|
|
20241211,141600,1588496140,10460,10480,10480,10460,264
|
|
20241211,141500,1585734620,10480,10480,10480,10460,243
|
|
20241211,141400,1583188080,10460,10460,10460,10460,5
|
|
20241211,141300,1583135780,10460,10480,10480,10460,14
|
|
20241211,141200,1582989280,10480,10480,10480,10480,4
|
|
20241211,141100,1582947360,10480,10480,10480,10480,4
|
|
20241211,141000,1582905440,10480,10480,10480,10480,5
|
|
20241211,140900,1582853040,10480,10470,10480,10470,4
|
|
20241211,140800,1582811150,10460,10460,10460,10460,3
|
|
20241211,140700,1582779770,10460,10460,10460,10460,4
|
|
20241211,140600,1582737930,10460,10460,10460,10460,4
|
|
20241211,140500,1582696090,10460,10460,10460,10460,85
|
|
20241211,140400,1581806990,10460,10460,10460,10460,4
|
|
20241211,140300,1581765150,10460,10470,10470,10460,253
|
|
20241211,140200,1579118740,10470,10470,10470,10470,3
|
|
20241211,140100,1579087330,10460,10460,10460,10460,250
|
|
20241211,140000,1576472330,10450,10450,10450,10450,29
|
|
20241211,135900,1576169280,10440,10440,10440,10440,24
|
|
20241211,135800,1575918720,10470,10470,10470,10470,0
|
|
20241211,135700,1575918720,10470,10470,10470,10470,2
|
|
20241211,135600,1575897780,10490,10490,10490,10490,0
|
|
20241211,135500,1575897780,10490,10490,10490,10490,0
|
|
20241211,135400,1575897780,10490,10490,10490,10490,0
|
|
20241211,135300,1575897780,10490,10490,10490,10490,0
|
|
20241211,135200,1575897780,10490,10490,10490,10490,0
|
|
20241211,135100,1575897780,10490,10490,10490,10490,1
|
|
20241211,135000,1575887290,10440,10490,10490,10440,53
|
|
20241211,134900,1575331470,10490,10490,10490,10490,24
|
|
20241211,134800,1575079710,10490,10490,10490,10490,0
|
|
20241211,134700,1575079710,10490,10490,10490,10490,0
|
|
20241211,134600,1575079710,10490,10490,10490,10490,0
|
|
20241211,134500,1575079710,10490,10490,10490,10490,1
|
|
20241211,134400,1575069220,10400,10420,10420,10400,451
|
|
20241211,134300,1570376080,10420,10420,10420,10420,300
|
|
20241211,134200,1567250080,10420,10420,10420,10420,24
|
|
20241211,134100,1567000000,10450,10450,10450,10420,578
|
|
20241211,134000,1560974270,10450,10460,10460,10450,523
|
|
20241211,133900,1555504050,10480,10480,10480,10480,1
|
|
20241211,133800,1555493570,10490,10490,10490,10490,0
|
|
20241211,133700,1555493570,10490,10490,10490,10490,0
|
|
20241211,133600,1555493570,10490,10490,10490,10490,0
|
|
20241211,133500,1555493570,10490,10480,10490,10480,10
|
|
20241211,133400,1555388760,10480,10480,10480,10480,0
|
|
20241211,133300,1555388760,10480,10470,10480,10470,2
|
|
20241211,133200,1555367810,10470,10450,10470,10450,72
|
|
20241211,133100,1554615370,10450,10450,10450,10450,0
|
|
20241211,133000,1554615370,10450,10430,10450,10430,2876
|
|
20241211,132900,1524618490,10470,10470,10470,10430,353
|
|
20241211,132800,1520934590,10480,10480,10480,10480,1
|
|
20241211,132700,1520924110,10490,10440,10490,10440,601
|
|
20241211,132600,1514649620,10490,10470,10490,10440,138
|
|
20241211,132500,1513208780,10490,10490,10490,10490,58
|
|
20241211,132400,1512600360,10490,10480,10490,10480,21
|
|
20241211,132300,1512380270,10490,10500,10500,10490,116
|
|
20241211,132200,1511163270,10510,10510,10510,10510,0
|
|
20241211,132100,1511163270,10510,10510,10510,10510,0
|
|
20241211,132000,1511163270,10510,10510,10510,10510,0
|
|
20241211,131900,1511163270,10510,10510,10510,10510,0
|
|
20241211,131800,1511163270,10510,10510,10510,10510,0
|
|
20241211,131700,1511163270,10510,10510,10510,10510,25
|
|
20241211,131600,1510900520,10510,10510,10510,10510,4
|
|
20241211,131500,1510858480,10510,10510,10510,10510,0
|
|
20241211,131400,1510858480,10510,10510,10510,10510,0
|
|
20241211,131300,1510858480,10510,10510,10510,10510,10
|
|
20241211,131200,1510753380,10510,10510,10510,10510,242
|
|
20241211,131100,1508209960,10510,10510,10510,10510,0
|
|
20241211,131000,1508209960,10510,10470,10510,10430,999
|
|
20241211,130900,1497763780,10480,10480,10480,10480,10
|
|
20241211,130800,1497658980,10470,10480,10480,10470,542
|
|
20241211,130700,1491978850,10490,10490,10490,10480,1011
|
|
20241211,130600,1481373520,10520,10520,10520,10520,0
|
|
20241211,130500,1481373520,10520,10490,10520,10490,3
|
|
20241211,130400,1481342020,10520,10520,10520,10520,0
|
|
20241211,130300,1481342020,10520,10490,10520,10490,655
|
|
20241211,130200,1474454600,10520,10520,10520,10520,1
|
|
20241211,130100,1474444080,10490,10490,10490,10490,62
|
|
20241211,130000,1473793700,10510,10510,10510,10510,30
|
|
20241211,125900,1473478400,10520,10520,10520,10520,0
|
|
20241211,125800,1473478400,10520,10520,10520,10520,1
|
|
20241211,125700,1473467880,10510,10500,10510,10500,30
|
|
20241211,125600,1473152760,10510,10510,10510,10510,11
|
|
20241211,125500,1473037150,10530,10530,10530,10530,0
|
|
20241211,125400,1473037150,10530,10530,10530,10530,0
|
|
20241211,125300,1473037150,10530,10500,10530,10500,11
|
|
20241211,125200,1472921620,10530,10530,10530,10530,5
|
|
20241211,125100,1472868970,10540,10540,10540,10540,0
|
|
20241211,125000,1472868970,10540,10500,10540,10500,4
|
|
20241211,124900,1472826930,10540,10540,10540,10540,2
|
|
20241211,124800,1472805850,10540,10540,10540,10540,0
|
|
20241211,124700,1472805850,10540,10540,10540,10540,0
|
|
20241211,124600,1472805850,10540,10540,10540,10540,0
|
|
20241211,124500,1472805850,10540,10540,10540,10540,1
|
|
20241211,124400,1472795310,10510,10510,10510,10510,142
|
|
20241211,124300,1471302890,10540,10540,10540,10540,0
|
|
20241211,124200,1471302890,10540,10510,10540,10510,31
|
|
20241211,124100,1470977050,10540,10540,10540,10540,1
|
|
20241211,124000,1470966510,10510,10510,10510,10510,200
|
|
20241211,123900,1468864510,10540,10500,10540,10500,27
|
|
20241211,123800,1468579970,10550,10520,10550,10520,82
|
|
20241211,123700,1467717300,10520,10510,10520,10510,2
|
|
20241211,123600,1467696270,10520,10520,10520,10510,349
|
|
20241211,123500,1464024800,10570,10570,10570,10570,0
|
|
20241211,123400,1464024800,10570,10540,10570,10520,206
|
|
20241211,123300,1461854580,10570,10570,10570,10570,0
|
|
20241211,123200,1461854580,10570,10570,10570,10570,0
|
|
20241211,123100,1461854580,10570,10570,10570,10570,0
|
|
20241211,123000,1461854580,10570,10570,10570,10570,0
|
|
20241211,122900,1461854580,10570,10570,10570,10570,0
|
|
20241211,122800,1461854580,10570,10570,10570,10570,0
|
|
20241211,122700,1461854580,10570,10570,10570,10570,0
|
|
20241211,122600,1461854580,10570,10570,10570,10570,1
|
|
20241211,122500,1461844010,10520,10520,10580,10520,312
|
|
20241211,122400,1458561630,10580,10560,10580,10550,32
|
|
20241211,122300,1458223750,10560,10560,10560,10560,14
|
|
20241211,122200,1458075910,10550,10550,10550,10550,0
|
|
20241211,122100,1458075910,10550,10550,10550,10550,100
|
|
20241211,122000,1457020910,10550,10550,10550,10550,18
|
|
20241211,121900,1456831010,10520,10520,10520,10520,8
|
|
20241211,121800,1456746850,10550,10540,10550,10540,107
|
|
20241211,121700,1455618440,10520,10540,10540,10520,27
|
|
20241211,121600,1455334360,10530,10510,10530,10510,78
|
|
20241211,121500,1454513800,10510,10510,10510,10510,0
|
|
20241211,121400,1454513800,10510,10510,10510,10510,4
|
|
20241211,121300,1454471760,10510,10500,10510,10500,1061
|
|
20241211,121200,1443331250,10490,10490,10490,10490,1
|
|
20241211,121100,1443320760,10500,10500,10500,10490,35
|
|
20241211,121000,1442953310,10500,10500,10500,10500,0
|
|
20241211,120900,1442953310,10500,10500,10500,10500,0
|
|
20241211,120800,1442953310,10500,10490,10500,10490,21
|
|
20241211,120700,1442733010,10500,10490,10500,10490,21
|
|
20241211,120600,1442512710,10500,10500,10500,10500,1
|
|
20241211,120500,1442502210,10500,10500,10500,10500,0
|
|
20241211,120400,1442502210,10500,10500,10500,10500,527
|
|
20241211,120300,1436968710,10500,10500,10500,10500,0
|
|
20241211,120200,1436968710,10500,10490,10500,10490,346
|
|
20241211,120100,1433337170,10490,10490,10490,10490,0
|
|
20241211,120000,1433337170,10490,10480,10490,10480,105
|
|
20241211,115900,1432236760,10470,10470,10480,10470,36
|
|
20241211,115800,1431859730,10470,10460,10470,10450,36
|
|
20241211,115700,1431483190,10460,10430,10460,10430,97
|
|
20241211,115600,1430470370,10430,10430,10430,10430,0
|
|
20241211,115500,1430470370,10430,10430,10430,10430,0
|
|
20241211,115400,1430470370,10430,10400,10430,10400,142
|
|
20241211,115300,1428993540,10430,10430,10430,10430,0
|
|
20241211,115200,1428993540,10430,10430,10430,10430,1
|
|
20241211,115100,1428983110,10420,10390,10420,10390,5326
|
|
20241211,115000,1373501960,10390,10390,10390,10390,0
|
|
20241211,114900,1373501960,10390,10390,10390,10390,21
|
|
20241211,114800,1373283770,10400,10400,10400,10400,0
|
|
20241211,114700,1373283770,10400,10400,10400,10400,0
|
|
20241211,114600,1373283770,10400,10370,10400,10370,40
|
|
20241211,114500,1372868870,10380,10350,10380,10350,10
|
|
20241211,114400,1372765340,10390,10380,10390,10340,303
|
|
20241211,114300,1369626390,10410,10410,10410,10410,0
|
|
20241211,114200,1369626390,10410,10420,10420,10410,35
|
|
20241211,114100,1369262030,10420,10410,10420,10410,1093
|
|
20241211,114000,1357878370,10390,10390,10390,10360,144
|
|
20241211,113900,1356385270,10390,10390,10390,10390,0
|
|
20241211,113800,1356385270,10390,10390,10390,10390,0
|
|
20241211,113700,1356385270,10390,10390,10390,10390,0
|
|
20241211,113600,1356385270,10390,10390,10390,10390,3
|
|
20241211,113500,1356354100,10400,10400,10400,10400,0
|
|
20241211,113400,1356354100,10400,10400,10400,10400,0
|
|
20241211,113300,1356354100,10400,10440,10450,10400,702
|
|
20241211,113200,1349046170,10450,10450,10450,10450,1
|
|
20241211,113100,1349035720,10420,10420,10420,10420,14
|
|
20241211,113000,1348889840,10440,10440,10440,10440,43
|
|
20241211,112900,1348440920,10450,10440,10450,10440,3
|
|
20241211,112800,1348409590,10450,10450,10450,10450,0
|
|
20241211,112700,1348409590,10450,10450,10450,10450,1
|
|
20241211,112600,1348399140,10440,10440,10440,10440,288
|
|
20241211,112500,1345392420,10410,10410,10410,10410,60
|
|
20241211,112400,1344767820,10440,10440,10440,10440,772
|
|
20241211,112300,1336708140,10440,10440,10440,10440,1
|
|
20241211,112200,1336697700,10400,10400,10400,10400,37
|
|
20241211,112100,1336312900,10400,10400,10400,10400,1
|
|
20241211,112000,1336302500,10350,10360,10370,10350,388
|
|
20241211,111900,1332284330,10360,10380,10380,10360,113
|
|
20241211,111800,1331113140,10390,10390,10390,10390,0
|
|
20241211,111700,1331113140,10390,10390,10390,10390,614
|
|
20241211,111600,1324733680,10450,10450,10450,10450,0
|
|
20241211,111500,1324733680,10450,10400,10450,10400,107
|
|
20241211,111400,1323617390,10440,10400,10440,10400,954
|
|
20241211,111300,1313689150,10450,10450,10450,10450,26
|
|
20241211,111200,1313417450,10450,10450,10450,10450,1
|
|
20241211,111100,1313407000,10410,10410,10410,10410,574
|
|
20241211,111000,1307431660,10470,10470,10470,10470,0
|
|
20241211,110900,1307431660,10470,10420,10480,10410,104
|
|
20241211,110800,1306348050,10490,10430,10490,10420,143
|
|
20241211,110700,1304854120,10430,10500,10500,10430,103
|
|
20241211,110600,1303778910,10500,10500,10500,10500,0
|
|
20241211,110500,1303778910,10500,10500,10500,10500,50
|
|
20241211,110400,1303253910,10500,10450,10500,10440,151
|
|
20241211,110300,1301677320,10500,10500,10500,10500,0
|
|
20241211,110200,1301677320,10500,10500,10500,10500,0
|
|
20241211,110100,1301677320,10500,10490,10500,10440,153
|
|
20241211,110000,1300075840,10480,10430,10480,10430,612
|
|
20241211,105900,1293682130,10480,10460,10480,10460,4
|
|
20241211,105800,1293640230,10480,10460,10480,10460,254
|
|
20241211,105700,1290983370,10460,10430,10460,10420,290
|
|
20241211,105600,1287955100,10490,10490,10490,10440,302
|
|
20241211,105500,1284802120,10500,10500,10500,10500,0
|
|
20241211,105400,1284802120,10500,10540,10540,10440,1909
|
|
20241211,105300,1264793170,10530,10540,10560,10530,876
|
|
20241211,105200,1255562650,10540,10580,10580,10530,1010
|
|
20241211,105100,1244901350,10640,10580,10640,10580,62
|
|
20241211,105000,1244245330,10650,10590,10650,10580,114
|
|
20241211,104900,1243037800,10670,10610,10670,10600,1046
|
|
20241211,104800,1231947690,10670,10620,10670,10620,168
|
|
20241211,104700,1230163430,10670,10670,10670,10670,0
|
|
20241211,104600,1230163430,10670,10670,10670,10650,101
|
|
20241211,104500,1229085860,10610,10610,10610,10610,10
|
|
20241211,104400,1228979760,10670,10680,10680,10610,343
|
|
20241211,104300,1225334500,10630,10690,10690,10630,2
|
|
20241211,104200,1225313180,10690,10690,10690,10690,0
|
|
20241211,104100,1225313180,10690,10690,10690,10690,1
|
|
20241211,104000,1225302490,10680,10610,10680,10610,532
|
|
20241211,103900,1219620800,10680,10680,10680,10680,0
|
|
20241211,103800,1219620800,10680,10680,10680,10680,0
|
|
20241211,103700,1219620800,10680,10680,10680,10680,100
|
|
20241211,103600,1218552800,10680,10680,10680,10680,1
|
|
20241211,103500,1218542120,10680,10640,10680,10620,782
|
|
20241211,103400,1210230610,10690,10690,10690,10690,0
|
|
20241211,103300,1210230610,10690,10640,10690,10640,13
|
|
20241211,103200,1210092140,10700,10700,10700,10700,0
|
|
20241211,103100,1210092140,10700,10700,10700,10700,0
|
|
20241211,103000,1210092140,10700,10640,10700,10640,301
|
|
20241211,102900,1206889440,10700,10660,10700,10650,895
|
|
20241211,102800,1197357630,10720,10720,10720,10720,0
|
|
20241211,102700,1197357630,10720,10720,10720,10720,0
|
|
20241211,102600,1197357630,10720,10680,10720,10670,415
|
|
20241211,102500,1192928050,10690,10690,10690,10690,601
|
|
20241211,102400,1186503360,10740,10740,10740,10740,0
|
|
20241211,102300,1186503360,10740,10740,10740,10690,121
|
|
20241211,102200,1185209770,10730,10730,10730,10730,20
|
|
20241211,102100,1184995170,10740,10740,10740,10730,605
|
|
20241211,102000,1178497970,10730,10730,10740,10720,1634
|
|
20241211,101900,1160963750,10730,10680,10740,10670,548
|
|
20241211,101800,1155078630,10670,10670,10670,10670,1
|
|
20241211,101700,1155067960,10740,10730,10740,10720,559
|
|
20241211,101600,1149074010,10720,10720,10730,10720,372
|
|
20241211,101500,1145084630,10720,10690,10720,10670,3070
|
|
20241211,101400,1112260920,10630,10690,10690,10630,3703
|
|
20241211,101300,1072683500,10700,10690,10700,10690,3054
|
|
20241211,101200,1040035770,10690,10680,10690,10680,152
|
|
20241211,101100,1038412040,10690,10690,10690,10690,340
|
|
20241211,101000,1034777440,10690,10700,10710,10650,799
|
|
20241211,100900,1026250570,10650,10690,10700,10630,371
|
|
20241211,100800,1022296630,10620,10690,10690,10620,1192
|
|
20241211,100700,1009592880,10690,10690,10720,10690,401
|
|
20241211,100600,1005306160,10690,10700,10720,10690,223
|
|
20241211,100500,1002920600,10720,10690,10720,10690,576
|
|
20241211,100400,996761980,10690,10750,10750,10690,212
|
|
20241211,100300,994495600,10730,10740,10740,10690,1755
|
|
20241211,100200,975687170,10760,10760,10830,10740,4720
|
|
20241211,100100,924832540,10750,10800,10800,10650,6055
|
|
20241211,100000,859914420,10790,10770,10850,10770,3268
|
|
20241211,095900,824586060,10800,10640,10800,10640,3942
|
|
20241211,095800,782256230,10650,10670,10710,10620,2499
|
|
20241211,095700,755565720,10670,10560,10700,10550,9907
|
|
20241211,095600,649880650,10600,10450,10600,10450,6483
|
|
20241211,095500,581777180,10410,10410,10450,10410,2069
|
|
20241211,095400,560209070,10380,10370,10410,10370,114
|
|
20241211,095300,559025800,10410,10370,10410,10370,503
|
|
20241211,095200,553809570,10410,10410,10410,10360,32
|
|
20241211,095100,553476500,10410,10380,10410,10340,1131
|
|
20241211,095000,541747330,10450,10330,10450,10330,1292
|
|
20241211,094900,528266190,10440,10290,10440,10290,1768
|
|
20241211,094800,509972230,10280,10280,10280,10280,8
|
|
20241211,094700,509889990,10260,10260,10260,10250,746
|
|
20241211,094600,502236120,10290,10290,10290,10290,0
|
|
20241211,094500,502236120,10290,10290,10290,10260,102
|
|
20241211,094400,501189540,10300,10270,10300,10250,1101
|
|
20241211,094300,489863270,10260,10240,10260,10240,502
|
|
20241211,094200,484716880,10250,10240,10250,10240,677
|
|
20241211,094100,477784390,10240,10240,10240,10240,1
|
|
20241211,094000,477774150,10250,10250,10250,10250,0
|
|
20241211,093900,477774150,10250,10200,10250,10200,1978
|
|
20241211,093800,457534500,10260,10220,10260,10200,1123
|
|
20241211,093700,446046860,10220,10200,10230,10200,775
|
|
20241211,093600,438120620,10230,10200,10230,10200,145
|
|
20241211,093500,436639710,10220,10220,10220,10220,5
|
|
20241211,093400,436588610,10220,10220,10220,10220,1
|
|
20241211,093300,436578390,10190,10200,10200,10190,7171
|
|
20241211,093200,363496020,10260,10230,10260,10230,620
|
|
20241211,093100,357143850,10190,10230,10230,10190,563
|
|
20241211,093000,351406840,10190,10190,10190,10190,100
|
|
20241211,092900,350387840,10260,10200,10260,10200,1256
|
|
20241211,092800,337560560,10190,10170,10190,10120,3163
|
|
20241211,092700,305495100,10220,10220,10230,10220,140
|
|
20241211,092600,304063280,10230,10230,10230,10230,3
|
|
20241211,092500,304032590,10180,10180,10210,10180,78
|
|
20241211,092400,303238520,10200,10190,10200,10130,1570
|
|
20241211,092300,287235990,10180,10180,10180,10180,585
|
|
20241211,092200,281280690,10180,10180,10180,10180,60
|
|
20241211,092100,280669890,10180,10180,10180,10180,1
|
|
20241211,092000,280659710,10190,10190,10190,10190,1
|
|
20241211,091900,280649520,10180,10200,10210,10180,2186
|
|
20241211,091800,258370650,10190,10190,10190,10130,260
|
|
20241211,091700,255727250,10180,10180,10190,10180,742
|
|
20241211,091600,248171980,10180,10110,10180,10110,101
|
|
20241211,091500,247150800,10190,10090,10190,10090,2621
|
|
20241211,091400,220623130,10090,10120,10120,10070,1160
|
|
20241211,091300,208921420,10120,10120,10160,10120,462
|
|
20241211,091200,204231590,10090,10120,10120,10090,1515
|
|
20241211,091100,188938980,10120,10150,10150,10120,1039
|
|
20241211,091000,178408480,10150,10190,10200,10150,2823
|
|
20241211,090900,149652260,10190,10210,10210,10190,441
|
|
20241211,090800,145153650,10210,10260,10270,10210,635
|
|
20241211,090700,138642300,10260,10260,10260,10220,2188
|
|
20241211,090600,116235500,10270,10260,10270,10260,200
|
|
20241211,090500,114182210,10270,10260,10270,10250,949
|
|
20241211,090400,104439890,10260,10160,10300,10160,2945
|
|
20241211,090300,74370470,10160,10160,10160,10160,322
|
|
20241211,090200,71098950,10170,10200,10200,10140,1666
|
|
20241211,090100,54175620,10210,10110,10250,10110,3902
|
|
20241211,090000,14579150,10120,10110,10120,10110,1442
|