580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,183700,1309116755,3215,3215,3215,3215,1849
|
|
20241205,183600,1309116755,3215,3215,3215,3215,0
|
|
20241205,183500,1309116755,3215,3215,3215,3215,0
|
|
20241205,183400,1309116755,3215,3215,3215,3215,0
|
|
20241205,183300,1309116755,3215,3215,3215,3215,0
|
|
20241205,183200,1309116755,3215,3215,3215,3215,0
|
|
20241205,183100,1309116755,3215,3215,3215,3215,0
|
|
20241205,183000,1309116755,3215,3215,3215,3215,0
|
|
20241205,182900,1309116755,3215,3215,3215,3215,0
|
|
20241205,182800,1309116755,3215,3215,3215,3215,0
|
|
20241205,182700,1309116755,3215,3215,3215,3215,0
|
|
20241205,182600,1309116755,3215,3215,3215,3215,0
|
|
20241205,182500,1309116755,3215,3215,3215,3215,0
|
|
20241205,182400,1309116755,3215,3215,3215,3215,0
|
|
20241205,182300,1309116755,3215,3215,3215,3215,0
|
|
20241205,182200,1309116755,3215,3215,3215,3215,0
|
|
20241205,182100,1309116755,3215,3215,3215,3215,0
|
|
20241205,182000,1309116755,3215,3215,3215,3215,0
|
|
20241205,181900,1309116755,3215,3215,3215,3215,0
|
|
20241205,181800,1309116755,3215,3215,3215,3215,0
|
|
20241205,181700,1309116755,3215,3215,3215,3215,0
|
|
20241205,181600,1309116755,3215,3215,3215,3215,0
|
|
20241205,181500,1309116755,3215,3215,3215,3215,0
|
|
20241205,181400,1309116755,3215,3215,3215,3215,0
|
|
20241205,181300,1309116755,3215,3215,3215,3215,0
|
|
20241205,181200,1309116755,3215,3215,3215,3215,0
|
|
20241205,181100,1309116755,3215,3215,3215,3215,0
|
|
20241205,181000,1309116755,3215,3215,3215,3215,0
|
|
20241205,180900,1309116755,3215,3215,3215,3215,0
|
|
20241205,180800,1309116755,3215,3215,3215,3215,0
|
|
20241205,180700,1309116755,3215,3215,3215,3215,1849
|
|
20241205,180600,1309116755,3215,3215,3215,3215,0
|
|
20241205,180500,1309116755,3215,3215,3215,3215,0
|
|
20241205,180400,1309116755,3215,3215,3215,3215,0
|
|
20241205,180300,1309116755,3215,3215,3215,3215,0
|
|
20241205,180200,1309116755,3215,3215,3215,3215,0
|
|
20241205,180100,1309116755,3215,3215,3215,3215,0
|
|
20241205,180000,1309116755,3215,3215,3215,3215,0
|
|
20241205,175900,1309116755,3215,3215,3215,3215,0
|
|
20241205,175800,1309116755,3215,3215,3215,3215,0
|
|
20241205,175700,1309116755,3215,3215,3215,3215,0
|
|
20241205,175600,1309116755,3215,3215,3215,3215,0
|
|
20241205,175500,1309116755,3215,3215,3215,3215,0
|
|
20241205,175400,1309116755,3215,3215,3215,3215,0
|
|
20241205,175300,1309116755,3215,3215,3215,3215,0
|
|
20241205,175200,1309116755,3215,3215,3215,3215,0
|
|
20241205,175100,1309116755,3215,3215,3215,3215,0
|
|
20241205,175000,1309116755,3215,3215,3215,3215,0
|
|
20241205,174900,1309116755,3215,3215,3215,3215,0
|
|
20241205,174800,1309116755,3215,3215,3215,3215,0
|
|
20241205,174700,1309116755,3215,3215,3215,3215,0
|
|
20241205,174600,1309116755,3215,3215,3215,3215,0
|
|
20241205,174500,1309116755,3215,3215,3215,3215,0
|
|
20241205,174400,1309116755,3215,3215,3215,3215,0
|
|
20241205,174300,1309116755,3215,3215,3215,3215,0
|
|
20241205,174200,1309116755,3215,3215,3215,3215,0
|
|
20241205,174100,1309116755,3215,3215,3215,3215,0
|
|
20241205,174000,1309116755,3215,3215,3215,3215,0
|
|
20241205,173900,1309116755,3215,3215,3215,3215,0
|
|
20241205,173800,1309116755,3215,3215,3215,3215,0
|
|
20241205,173700,1309116755,3215,3215,3215,3215,1849
|
|
20241205,173600,1309116755,3215,3215,3215,3215,0
|
|
20241205,173500,1309116755,3215,3215,3215,3215,0
|
|
20241205,173400,1309116755,3215,3215,3215,3215,0
|
|
20241205,173300,1309116755,3215,3215,3215,3215,0
|
|
20241205,173200,1309116755,3215,3215,3215,3215,0
|
|
20241205,173100,1309116755,3215,3215,3215,3215,0
|
|
20241205,173000,1309116755,3215,3215,3215,3215,0
|
|
20241205,172900,1309116755,3215,3215,3215,3215,0
|
|
20241205,172800,1309116755,3215,3215,3215,3215,0
|
|
20241205,172700,1309116755,3215,3215,3215,3215,0
|
|
20241205,172600,1309116755,3215,3215,3215,3215,0
|
|
20241205,172500,1309116755,3215,3215,3215,3215,0
|
|
20241205,172400,1309116755,3215,3215,3215,3215,0
|
|
20241205,172300,1309116755,3215,3215,3215,3215,0
|
|
20241205,172200,1309116755,3215,3215,3215,3215,0
|
|
20241205,172100,1309116755,3215,3215,3215,3215,0
|
|
20241205,172000,1309116755,3215,3215,3215,3215,0
|
|
20241205,171900,1309116755,3215,3215,3215,3215,0
|
|
20241205,171800,1309116755,3215,3215,3215,3215,0
|
|
20241205,171700,1309116755,3215,3215,3215,3215,0
|
|
20241205,171600,1309116755,3215,3215,3215,3215,0
|
|
20241205,171500,1309116755,3215,3215,3215,3215,0
|
|
20241205,171400,1309116755,3215,3215,3215,3215,0
|
|
20241205,171300,1309116755,3215,3215,3215,3215,0
|
|
20241205,171200,1309116755,3215,3215,3215,3215,0
|
|
20241205,171100,1309116755,3215,3215,3215,3215,0
|
|
20241205,171000,1309116755,3215,3215,3215,3215,0
|
|
20241205,170900,1309116755,3215,3215,3215,3215,0
|
|
20241205,170800,1309116755,3215,3215,3215,3215,0
|
|
20241205,170700,1309116755,3215,3215,3215,3215,1849
|
|
20241205,170600,1309116755,3215,3215,3215,3215,0
|
|
20241205,170500,1309116755,3215,3215,3215,3215,0
|
|
20241205,170400,1309116755,3215,3215,3215,3215,0
|
|
20241205,170300,1309116755,3215,3215,3215,3215,0
|
|
20241205,170200,1309116755,3215,3215,3215,3215,0
|
|
20241205,170100,1309116755,3215,3215,3215,3215,0
|
|
20241205,170000,1309116755,3215,3215,3215,3215,0
|
|
20241205,165900,1309116755,3215,3215,3215,3215,0
|
|
20241205,165800,1309116755,3215,3215,3215,3215,0
|
|
20241205,165700,1309116755,3215,3215,3215,3215,0
|
|
20241205,165600,1309116755,3215,3215,3215,3215,0
|
|
20241205,165500,1309116755,3215,3215,3215,3215,0
|
|
20241205,165400,1309116755,3215,3215,3215,3215,0
|
|
20241205,165300,1309116755,3215,3215,3215,3215,0
|
|
20241205,165200,1309116755,3215,3215,3215,3215,0
|
|
20241205,165100,1309116755,3215,3215,3215,3215,0
|
|
20241205,165000,1309116755,3215,3215,3215,3215,0
|
|
20241205,164900,1309116755,3215,3215,3215,3215,0
|
|
20241205,164800,1309116755,3215,3215,3215,3215,0
|
|
20241205,164700,1309116755,3215,3215,3215,3215,0
|
|
20241205,164600,1309116755,3215,3215,3215,3215,0
|
|
20241205,164500,1309116755,3215,3215,3215,3215,0
|
|
20241205,164400,1309116755,3215,3215,3215,3215,0
|
|
20241205,164300,1309116755,3215,3215,3215,3215,0
|
|
20241205,164200,1309116755,3215,3215,3215,3215,0
|
|
20241205,164100,1309116755,3215,3215,3215,3215,0
|
|
20241205,164000,1309116755,3215,3215,3215,3215,0
|
|
20241205,163900,1309116755,3215,3215,3215,3215,0
|
|
20241205,163800,1309116755,3215,3215,3215,3215,0
|
|
20241205,163700,1309116755,3215,3215,3215,3215,1849
|
|
20241205,163600,1309116755,3215,3215,3215,3215,0
|
|
20241205,163500,1309116755,3215,3215,3215,3215,0
|
|
20241205,163400,1309116755,3215,3215,3215,3215,0
|
|
20241205,163300,1309116755,3215,3215,3215,3215,0
|
|
20241205,163200,1309116755,3215,3215,3215,3215,0
|
|
20241205,163100,1309116755,3215,3215,3215,3215,0
|
|
20241205,163000,1309116755,3215,3215,3215,3215,0
|
|
20241205,162900,1309116755,3215,3215,3215,3215,0
|
|
20241205,162800,1309116755,3215,3215,3215,3215,0
|
|
20241205,162700,1309116755,3215,3215,3215,3215,0
|
|
20241205,162600,1309116755,3215,3215,3215,3215,0
|
|
20241205,162500,1309116755,3215,3215,3215,3215,0
|
|
20241205,162400,1309116755,3215,3215,3215,3215,0
|
|
20241205,162300,1309116755,3215,3215,3215,3215,0
|
|
20241205,162200,1309116755,3215,3215,3215,3215,0
|
|
20241205,162100,1309116755,3215,3215,3215,3215,0
|
|
20241205,162000,1309116755,3215,3215,3215,3215,0
|
|
20241205,161900,1309116755,3215,3215,3215,3215,0
|
|
20241205,161800,1309116755,3215,3215,3215,3215,0
|
|
20241205,161700,1309116755,3215,3215,3215,3215,0
|
|
20241205,161600,1309116755,3215,3215,3215,3215,0
|
|
20241205,161500,1309116755,3215,3215,3215,3215,0
|
|
20241205,161400,1309116755,3215,3215,3215,3215,0
|
|
20241205,161300,1309116755,3215,3215,3215,3215,0
|
|
20241205,161200,1309116755,3215,3215,3215,3215,0
|
|
20241205,161100,1309116755,3215,3215,3215,3215,0
|
|
20241205,161000,1309116755,3215,3215,3215,3215,0
|
|
20241205,160900,1309116755,3215,3215,3215,3215,0
|
|
20241205,160800,1309116755,3215,3215,3215,3215,0
|
|
20241205,160700,1309116755,3215,3215,3215,3215,1849
|
|
20241205,160600,1309116755,3215,3215,3215,3215,0
|
|
20241205,160500,1309116755,3215,3215,3215,3215,0
|
|
20241205,160400,1309116755,3215,3215,3215,3215,0
|
|
20241205,160300,1309116755,3215,3215,3215,3215,0
|
|
20241205,160200,1309116755,3215,3215,3215,3215,0
|
|
20241205,160100,1309116755,3215,3215,3215,3215,0
|
|
20241205,160000,1309116755,3215,3215,3215,3215,0
|
|
20241205,155900,1309116755,3215,3215,3215,3215,0
|
|
20241205,155800,1309116755,3215,3215,3215,3215,0
|
|
20241205,155700,1309116755,3215,3215,3215,3215,0
|
|
20241205,155600,1309116755,3215,3215,3215,3215,0
|
|
20241205,155500,1309116755,3215,3215,3215,3215,0
|
|
20241205,155400,1309116755,3215,3215,3215,3215,0
|
|
20241205,155300,1309116755,3215,3215,3215,3215,0
|
|
20241205,155200,1309116755,3215,3215,3215,3215,0
|
|
20241205,155100,1309116755,3215,3215,3215,3215,0
|
|
20241205,155000,1309116755,3215,3215,3215,3215,0
|
|
20241205,154900,1309116755,3215,3215,3215,3215,0
|
|
20241205,154800,1309116755,3215,3215,3215,3215,0
|
|
20241205,154700,1309116755,3215,3215,3215,3215,0
|
|
20241205,154600,1309116755,3215,3215,3215,3215,0
|
|
20241205,154500,1309116755,3215,3215,3215,3215,0
|
|
20241205,154400,1309116755,3215,3215,3215,3215,0
|
|
20241205,154300,1309116755,3215,3215,3215,3215,0
|
|
20241205,154200,1309116755,3215,3215,3215,3215,0
|
|
20241205,154100,1309116755,3215,3215,3215,3215,0
|
|
20241205,154000,1309116755,3215,3215,3215,3215,0
|
|
20241205,153900,1309116755,3215,3215,3215,3215,0
|
|
20241205,153800,1309116755,3215,3215,3215,3215,0
|
|
20241205,153700,1309116755,3215,3215,3215,3215,1849
|
|
20241205,153600,1309116755,3215,3215,3215,3215,0
|
|
20241205,153500,1309116755,3215,3215,3215,3215,0
|
|
20241205,153400,1309116755,3215,3215,3215,3215,0
|
|
20241205,153300,1309116755,3215,3215,3215,3215,0
|
|
20241205,153200,1309116755,3215,3215,3215,3215,0
|
|
20241205,153100,1309116755,3215,3215,3215,3215,0
|
|
20241205,153000,1309116755,3215,3215,3215,3215,1849
|
|
20241205,152900,1303172220,3240,3240,3240,3240,0
|
|
20241205,152800,1303172220,3240,3240,3240,3240,0
|
|
20241205,152700,1303172220,3240,3240,3240,3240,0
|
|
20241205,152600,1303172220,3240,3240,3240,3240,0
|
|
20241205,152500,1303172220,3240,3240,3240,3240,0
|
|
20241205,152400,1303172220,3240,3240,3240,3240,0
|
|
20241205,152300,1303172220,3240,3240,3240,3240,0
|
|
20241205,152200,1303172220,3240,3240,3240,3240,0
|
|
20241205,152100,1303172220,3240,3240,3240,3240,0
|
|
20241205,152000,1303172220,3240,3240,3240,3240,0
|
|
20241205,151900,1303172220,3240,3235,3240,3220,81
|
|
20241205,151800,1302911355,3245,3235,3245,3215,287
|
|
20241205,151700,1301985040,3240,3230,3245,3230,8
|
|
20241205,151600,1301959135,3230,3225,3230,3220,141
|
|
20241205,151500,1301504005,3230,3230,3230,3230,13
|
|
20241205,151400,1301462015,3230,3230,3230,3230,0
|
|
20241205,151300,1301462015,3230,3225,3230,3215,1419
|
|
20241205,151200,1296894700,3230,3225,3230,3225,140
|
|
20241205,151100,1296443100,3230,3240,3240,3225,634
|
|
20241205,151000,1294396815,3250,3230,3250,3225,635
|
|
20241205,150900,1292347160,3235,3250,3250,3235,309
|
|
20241205,150800,1291346045,3245,3245,3245,3245,220
|
|
20241205,150700,1290632145,3250,3250,3250,3250,0
|
|
20241205,150600,1290632145,3250,3250,3250,3250,760
|
|
20241205,150500,1288162145,3255,3255,3255,3255,0
|
|
20241205,150400,1288162145,3255,3255,3255,3255,0
|
|
20241205,150300,1288162145,3255,3255,3255,3255,4
|
|
20241205,150200,1288149125,3255,3250,3255,3250,31
|
|
20241205,150100,1288048370,3250,3250,3250,3250,20
|
|
20241205,150000,1287983370,3255,3255,3255,3255,0
|
|
20241205,145900,1287983370,3255,3255,3255,3255,1
|
|
20241205,145800,1287980115,3250,3250,3250,3250,96
|
|
20241205,145700,1287668115,3250,3250,3250,3250,94
|
|
20241205,145600,1287362615,3265,3265,3265,3265,0
|
|
20241205,145500,1287362615,3265,3250,3270,3250,9
|
|
20241205,145400,1287333310,3265,3235,3265,3235,492
|
|
20241205,145300,1285736680,3230,3230,3230,3230,0
|
|
20241205,145200,1285736680,3230,3235,3235,3230,83
|
|
20241205,145100,1285468180,3235,3230,3235,3230,656
|
|
20241205,145000,1283349280,3235,3235,3235,3235,123
|
|
20241205,144900,1282951375,3235,3245,3245,3235,248
|
|
20241205,144800,1282148255,3260,3260,3260,3260,0
|
|
20241205,144700,1282148255,3260,3260,3260,3260,0
|
|
20241205,144600,1282148255,3260,3260,3260,3260,2
|
|
20241205,144500,1282141735,3255,3255,3255,3255,1
|
|
20241205,144400,1282138480,3260,3260,3260,3260,0
|
|
20241205,144300,1282138480,3260,3260,3260,3260,0
|
|
20241205,144200,1282138480,3260,3260,3260,3260,0
|
|
20241205,144100,1282138480,3260,3255,3260,3255,12
|
|
20241205,144000,1282099365,3245,3245,3245,3245,0
|
|
20241205,143900,1282099365,3245,3245,3245,3245,0
|
|
20241205,143800,1282099365,3245,3250,3260,3245,4
|
|
20241205,143700,1282086350,3235,3235,3235,3235,1
|
|
20241205,143600,1282083115,3240,3255,3255,3240,4
|
|
20241205,143500,1282070125,3270,3270,3270,3270,0
|
|
20241205,143400,1282070125,3270,3270,3270,3270,1
|
|
20241205,143300,1282066855,3285,3285,3285,3285,0
|
|
20241205,143200,1282066855,3285,3245,3285,3245,154
|
|
20241205,143100,1281565670,3245,3245,3245,3245,0
|
|
20241205,143000,1281565670,3245,3245,3245,3245,2
|
|
20241205,142900,1281559180,3250,3240,3250,3240,284
|
|
20241205,142800,1280637620,3240,3240,3240,3240,630
|
|
20241205,142700,1278596420,3230,3240,3240,3230,42
|
|
20241205,142600,1278460720,3240,3240,3240,3240,4
|
|
20241205,142500,1278447760,3235,3235,3235,3235,0
|
|
20241205,142400,1278447760,3235,3235,3235,3235,19
|
|
20241205,142300,1278386295,3235,3235,3235,3235,0
|
|
20241205,142200,1278386295,3235,3235,3235,3235,35
|
|
20241205,142100,1278273070,3230,3230,3230,3230,0
|
|
20241205,142000,1278273070,3230,3230,3230,3230,45
|
|
20241205,141900,1278127720,3230,3230,3230,3230,0
|
|
20241205,141800,1278127720,3230,3230,3230,3230,10
|
|
20241205,141700,1278095420,3230,3230,3230,3230,0
|
|
20241205,141600,1278095420,3230,3230,3230,3230,0
|
|
20241205,141500,1278095420,3230,3230,3230,3230,0
|
|
20241205,141400,1278095420,3230,3240,3240,3230,303
|
|
20241205,141300,1277116715,3240,3240,3240,3240,2
|
|
20241205,141200,1277110235,3240,3240,3240,3240,2
|
|
20241205,141100,1277103755,3240,3240,3240,3240,3
|
|
20241205,141000,1277094035,3240,3240,3240,3240,1
|
|
20241205,140900,1277090795,3225,3225,3225,3225,0
|
|
20241205,140800,1277090795,3225,3245,3245,3225,204
|
|
20241205,140700,1276432820,3245,3250,3250,3245,2
|
|
20241205,140600,1276426325,3250,3225,3250,3225,41
|
|
20241205,140500,1276293400,3225,3245,3245,3225,3320
|
|
20241205,140400,1265581035,3250,3250,3250,3250,2
|
|
20241205,140300,1265574535,3255,3260,3260,3245,553
|
|
20241205,140200,1263774855,3260,3260,3260,3260,10
|
|
20241205,140100,1263742255,3255,3255,3255,3255,5
|
|
20241205,140000,1263725980,3255,3255,3255,3255,8
|
|
20241205,135900,1263699940,3260,3260,3275,3260,10
|
|
20241205,135800,1263667325,3260,3260,3260,3260,5
|
|
20241205,135700,1263651025,3260,3260,3260,3260,23
|
|
20241205,135600,1263576045,3260,3260,3260,3260,3
|
|
20241205,135500,1263566265,3260,3260,3260,3260,27
|
|
20241205,135400,1263478245,3260,3260,3260,3260,0
|
|
20241205,135300,1263478245,3260,3260,3260,3260,17
|
|
20241205,135200,1263422825,3260,3260,3260,3260,0
|
|
20241205,135100,1263422825,3260,3260,3260,3260,0
|
|
20241205,135000,1263422825,3260,3260,3260,3260,0
|
|
20241205,134900,1263422825,3260,3260,3260,3260,17
|
|
20241205,134800,1263367405,3275,3275,3275,3275,0
|
|
20241205,134700,1263367405,3275,3260,3275,3260,202
|
|
20241205,134600,1262705870,3275,3275,3275,3275,80
|
|
20241205,134500,1262443870,3290,3295,3305,3260,914
|
|
20241205,134400,1259455575,3300,3285,3305,3285,104
|
|
20241205,134300,1259112670,3285,3275,3285,3275,263
|
|
20241205,134200,1258249905,3275,3270,3275,3270,654
|
|
20241205,134100,1256111085,3270,3270,3270,3270,21
|
|
20241205,134000,1256042415,3270,3265,3270,3265,71
|
|
20241205,133900,1255810280,3270,3250,3270,3250,471
|
|
20241205,133800,1254275195,3255,3255,3255,3255,0
|
|
20241205,133700,1254275195,3255,3255,3255,3255,56
|
|
20241205,133600,1254092915,3255,3250,3255,3250,73
|
|
20241205,133500,1253855565,3250,3250,3250,3245,11
|
|
20241205,133400,1253819820,3245,3245,3245,3245,14
|
|
20241205,133300,1253774390,3250,3250,3250,3250,7
|
|
20241205,133200,1253751640,3245,3245,3245,3245,2
|
|
20241205,133100,1253745150,3245,3245,3245,3245,0
|
|
20241205,133000,1253745150,3245,3245,3245,3245,5
|
|
20241205,132900,1253728925,3250,3255,3255,3250,3
|
|
20241205,132800,1253719165,3250,3245,3250,3245,12
|
|
20241205,132700,1253680220,3245,3245,3245,3245,100
|
|
20241205,132600,1253355720,3245,3240,3245,3240,297
|
|
20241205,132500,1252392035,3240,3240,3240,3240,4
|
|
20241205,132400,1252379075,3255,3250,3255,3250,40
|
|
20241205,132300,1252248965,3250,3250,3250,3250,25
|
|
20241205,132200,1252167715,3250,3250,3250,3250,500
|
|
20241205,132100,1250542715,3250,3250,3250,3250,19
|
|
20241205,132000,1250480965,3245,3245,3250,3245,464
|
|
20241205,131900,1248973080,3245,3245,3245,3245,0
|
|
20241205,131800,1248973080,3245,3245,3245,3245,0
|
|
20241205,131700,1248973080,3245,3245,3245,3245,21
|
|
20241205,131600,1248904935,3240,3240,3240,3240,3
|
|
20241205,131500,1248895215,3240,3250,3250,3240,29
|
|
20241205,131400,1248801085,3250,3250,3250,3250,0
|
|
20241205,131300,1248801085,3250,3250,3250,3250,0
|
|
20241205,131200,1248801085,3250,3250,3250,3250,19
|
|
20241205,131100,1248739335,3250,3250,3250,3250,17
|
|
20241205,131000,1248684085,3245,3245,3245,3245,0
|
|
20241205,130900,1248684085,3245,3245,3245,3245,0
|
|
20241205,130800,1248684085,3245,3250,3250,3245,109
|
|
20241205,130700,1248329885,3255,3255,3255,3255,36
|
|
20241205,130600,1248212705,3255,3255,3255,3255,17
|
|
20241205,130500,1248157370,3255,3255,3255,3255,0
|
|
20241205,130400,1248157370,3255,3255,3255,3255,1
|
|
20241205,130300,1248154115,3260,3250,3260,3250,19
|
|
20241205,130200,1248092190,3250,3245,3250,3245,203
|
|
20241205,130100,1247432445,3250,3250,3250,3250,0
|
|
20241205,130000,1247432445,3250,3250,3250,3250,160
|
|
20241205,125900,1246912445,3265,3265,3265,3265,17
|
|
20241205,125800,1246856940,3265,3255,3265,3255,20
|
|
20241205,125700,1246791650,3265,3255,3265,3250,41
|
|
20241205,125600,1246658380,3265,3265,3265,3265,0
|
|
20241205,125500,1246658380,3265,3265,3265,3265,1
|
|
20241205,125400,1246655115,3265,3260,3265,3260,18
|
|
20241205,125300,1246596350,3265,3265,3265,3265,19
|
|
20241205,125200,1246534315,3250,3250,3250,3250,20
|
|
20241205,125100,1246469315,3265,3250,3265,3250,4
|
|
20241205,125000,1246456285,3255,3240,3265,3240,75
|
|
20241205,124900,1246212725,3235,3240,3245,3235,62
|
|
20241205,124800,1246011955,3240,3245,3245,3240,42
|
|
20241205,124700,1245875865,3230,3240,3240,3230,280
|
|
20241205,124600,1244971445,3240,3240,3240,3240,15
|
|
20241205,124500,1244922845,3240,3240,3240,3240,0
|
|
20241205,124400,1244922845,3240,3240,3240,3240,19
|
|
20241205,124300,1244861285,3230,3230,3230,3230,481
|
|
20241205,124200,1243307655,3240,3240,3240,3240,17
|
|
20241205,124100,1243252575,3245,3245,3245,3245,0
|
|
20241205,124000,1243252575,3245,3240,3245,3240,800
|
|
20241205,123900,1240656580,3235,3230,3235,3230,368
|
|
20241205,123800,1239467845,3230,3240,3240,3230,59
|
|
20241205,123700,1239277100,3235,3230,3235,3230,734
|
|
20241205,123600,1236906275,3230,3235,3235,3230,500
|
|
20241205,123500,1235291215,3245,3245,3245,3245,19
|
|
20241205,123400,1235229560,3245,3245,3245,3245,17
|
|
20241205,123300,1235174395,3240,3240,3240,3240,0
|
|
20241205,123200,1235174395,3240,3240,3240,3240,1
|
|
20241205,123100,1235171155,3245,3245,3245,3245,5
|
|
20241205,123000,1235154930,3245,3245,3245,3245,19
|
|
20241205,122900,1235093275,3245,3245,3245,3245,17
|
|
20241205,122800,1235038110,3245,3245,3245,3245,0
|
|
20241205,122700,1235038110,3245,3245,3245,3245,0
|
|
20241205,122600,1235038110,3245,3245,3245,3245,0
|
|
20241205,122500,1235038110,3245,3235,3245,3230,106
|
|
20241205,122400,1234695175,3235,3235,3235,3235,10
|
|
20241205,122300,1234662825,3245,3245,3245,3245,0
|
|
20241205,122200,1234662825,3245,3245,3245,3245,0
|
|
20241205,122100,1234662825,3245,3245,3245,3245,17
|
|
20241205,122000,1234607660,3245,3245,3245,3245,19
|
|
20241205,121900,1234546005,3245,3245,3245,3245,0
|
|
20241205,121800,1234546005,3245,3245,3245,3245,10
|
|
20241205,121700,1234513555,3245,3245,3245,3230,1521
|
|
20241205,121600,1229594515,3250,3250,3250,3250,19
|
|
20241205,121500,1229532765,3245,3245,3245,3245,0
|
|
20241205,121400,1229532765,3245,3245,3245,3245,0
|
|
20241205,121300,1229532765,3245,3255,3260,3245,42
|
|
20241205,121200,1229396075,3260,3260,3260,3260,0
|
|
20241205,121100,1229396075,3260,3260,3260,3260,19
|
|
20241205,121000,1229334135,3255,3255,3255,3255,0
|
|
20241205,120900,1229334135,3255,3250,3265,3250,42
|
|
20241205,120800,1229197265,3260,3250,3260,3250,30
|
|
20241205,120700,1229099575,3260,3250,3260,3250,40
|
|
20241205,120600,1228969440,3250,3250,3250,3250,19
|
|
20241205,120500,1228907690,3245,3245,3245,3245,0
|
|
20241205,120400,1228907690,3245,3245,3245,3245,1
|
|
20241205,120300,1228904445,3250,3250,3250,3250,0
|
|
20241205,120200,1228904445,3250,3245,3250,3245,21
|
|
20241205,120100,1228836290,3245,3245,3245,3245,0
|
|
20241205,120000,1228836290,3245,3245,3245,3245,17
|
|
20241205,115900,1228781125,3240,3250,3250,3240,292
|
|
20241205,115800,1227832240,3250,3250,3250,3250,0
|
|
20241205,115700,1227832240,3250,3250,3250,3245,21
|
|
20241205,115600,1227763995,3245,3250,3250,3245,19
|
|
20241205,115500,1227702255,3245,3245,3245,3245,0
|
|
20241205,115400,1227702255,3245,3250,3250,3245,24
|
|
20241205,115300,1227624275,3255,3255,3255,3255,0
|
|
20241205,115200,1227624275,3255,3250,3255,3250,38
|
|
20241205,115100,1227500765,3245,3245,3245,3245,0
|
|
20241205,115000,1227500765,3245,3245,3245,3245,0
|
|
20241205,114900,1227500765,3245,3245,3245,3245,0
|
|
20241205,114800,1227500765,3245,3250,3250,3245,40
|
|
20241205,114700,1227370785,3255,3255,3255,3255,0
|
|
20241205,114600,1227370785,3255,3255,3255,3255,0
|
|
20241205,114500,1227370785,3255,3255,3255,3255,0
|
|
20241205,114400,1227370785,3255,3250,3255,3250,6
|
|
20241205,114300,1227351280,3250,3250,3255,3250,38
|
|
20241205,114200,1227227770,3260,3260,3260,3260,0
|
|
20241205,114100,1227227770,3260,3260,3260,3260,0
|
|
20241205,114000,1227227770,3260,3240,3260,3240,51
|
|
20241205,113900,1227061580,3250,3250,3250,3250,17
|
|
20241205,113800,1227006330,3250,3250,3250,3250,19
|
|
20241205,113700,1226944580,3255,3255,3255,3255,0
|
|
20241205,113600,1226944580,3255,3255,3255,3255,0
|
|
20241205,113500,1226944580,3255,3250,3255,3250,19
|
|
20241205,113400,1226882820,3240,3250,3250,3240,20
|
|
20241205,113300,1226817830,3250,3250,3250,3250,0
|
|
20241205,113200,1226817830,3250,3250,3250,3250,0
|
|
20241205,113100,1226817830,3250,3245,3250,3245,123
|
|
20241205,113000,1226418690,3245,3245,3245,3245,0
|
|
20241205,112900,1226418690,3245,3245,3245,3245,19
|
|
20241205,112800,1226357035,3245,3245,3245,3245,0
|
|
20241205,112700,1226357035,3245,3240,3245,3240,21
|
|
20241205,112600,1226288990,3235,3235,3235,3230,1523
|
|
20241205,112500,1221368705,3235,3235,3235,3230,882
|
|
20241205,112400,1218519770,3240,3235,3240,3235,22
|
|
20241205,112300,1218448505,3235,3240,3240,3235,688
|
|
20241205,112200,1216220550,3255,3255,3255,3240,1473
|
|
20241205,112100,1211441430,3255,3255,3255,3255,0
|
|
20241205,112000,1211441430,3255,3255,3255,3255,8
|
|
20241205,111900,1211415390,3255,3255,3255,3255,19
|
|
20241205,111800,1211353545,3255,3250,3255,3250,32
|
|
20241205,111700,1211249460,3250,3245,3250,3245,55
|
|
20241205,111600,1211070960,3255,3255,3255,3255,0
|
|
20241205,111500,1211070960,3255,3245,3255,3245,38
|
|
20241205,111400,1210947460,3245,3245,3255,3245,11
|
|
20241205,111300,1210911755,3240,3245,3245,3240,331
|
|
20241205,111200,1209838490,3250,3250,3255,3250,3
|
|
20241205,111100,1209828735,3245,3245,3245,3245,1
|
|
20241205,111000,1209825490,3255,3255,3255,3255,37
|
|
20241205,110900,1209705055,3245,3245,3245,3245,46
|
|
20241205,110800,1209555785,3245,3245,3245,3245,25
|
|
20241205,110700,1209474660,3255,3255,3255,3255,0
|
|
20241205,110600,1209474660,3255,3255,3255,3255,18
|
|
20241205,110500,1209416070,3255,3255,3255,3255,20
|
|
20241205,110400,1209350970,3260,3245,3260,3240,4465
|
|
20241205,110300,1194879460,3260,3260,3260,3260,0
|
|
20241205,110200,1194879460,3260,3250,3260,3250,518
|
|
20241205,110100,1193194670,3250,3250,3250,3250,30
|
|
20241205,110000,1193097170,3250,3250,3250,3250,11
|
|
20241205,105900,1193061420,3250,3250,3250,3250,19
|
|
20241205,105800,1192999670,3255,3255,3255,3255,4
|
|
20241205,105700,1192986650,3260,3255,3260,3255,38
|
|
20241205,105600,1192862865,3255,3250,3255,3250,21
|
|
20241205,105500,1192794515,3250,3250,3250,3250,120
|
|
20241205,105400,1192404515,3250,3250,3250,3250,200
|
|
20241205,105300,1191754515,3255,3255,3255,3255,18
|
|
20241205,105200,1191695925,3255,3255,3255,3255,6
|
|
20241205,105100,1191676395,3255,3255,3255,3255,14
|
|
20241205,105000,1191630825,3250,3250,3250,3250,100
|
|
20241205,104900,1191305825,3250,3250,3250,3250,132
|
|
20241205,104800,1190876825,3250,3250,3250,3250,48
|
|
20241205,104700,1190720825,3265,3265,3265,3265,20
|
|
20241205,104600,1190655525,3255,3255,3255,3255,0
|
|
20241205,104500,1190655525,3255,3255,3255,3255,0
|
|
20241205,104400,1190655525,3255,3255,3255,3255,0
|
|
20241205,104300,1190655525,3255,3255,3255,3255,1
|
|
20241205,104200,1190652270,3265,3260,3265,3255,22
|
|
20241205,104100,1190580455,3250,3250,3250,3250,778
|
|
20241205,104000,1188051955,3255,3255,3255,3255,0
|
|
20241205,103900,1188051955,3255,3255,3255,3255,0
|
|
20241205,103800,1188051955,3255,3255,3255,3255,150
|
|
20241205,103700,1187563705,3250,3250,3250,3250,21
|
|
20241205,103600,1187495455,3240,3245,3245,3240,460
|
|
20241205,103500,1186004265,3245,3245,3245,3245,1463
|
|
20241205,103400,1181256830,3250,3255,3255,3250,797
|
|
20241205,103300,1178666575,3265,3265,3265,3265,20
|
|
20241205,103200,1178601275,3250,3260,3260,3250,900
|
|
20241205,103100,1175675120,3265,3265,3265,3265,1
|
|
20241205,103000,1175671855,3260,3260,3260,3260,0
|
|
20241205,102900,1175671855,3260,3270,3270,3260,397
|
|
20241205,102800,1174375215,3270,3275,3275,3270,268
|
|
20241205,102700,1173497555,3275,3280,3280,3275,179
|
|
20241205,102600,1172910460,3285,3300,3300,3285,581
|
|
20241205,102500,1170998495,3305,3305,3305,3300,48
|
|
20241205,102400,1170839890,3305,3305,3305,3305,76
|
|
20241205,102300,1170588710,3310,3310,3310,3310,40
|
|
20241205,102200,1170456310,3310,3310,3310,3310,0
|
|
20241205,102100,1170456310,3310,3315,3315,3310,274
|
|
20241205,102000,1169548500,3320,3330,3330,3320,322
|
|
20241205,101900,1168478520,3335,3325,3335,3325,496
|
|
20241205,101800,1166827140,3325,3315,3325,3315,229
|
|
20241205,101700,1166067985,3315,3315,3315,3315,25
|
|
20241205,101600,1165985110,3315,3325,3325,3315,216
|
|
20241205,101500,1165268480,3315,3315,3315,3315,0
|
|
20241205,101400,1165268480,3315,3320,3325,3315,170
|
|
20241205,101300,1164703650,3310,3285,3320,3285,330
|
|
20241205,101200,1163611125,3285,3270,3300,3270,4048
|
|
20241205,101100,1150274980,3270,3270,3270,3270,23
|
|
20241205,101000,1150199770,3280,3280,3280,3280,0
|
|
20241205,100900,1150199770,3280,3280,3280,3280,1
|
|
20241205,100800,1150196490,3280,3280,3280,3280,0
|
|
20241205,100700,1150196490,3280,3280,3280,3280,0
|
|
20241205,100600,1150196490,3280,3280,3280,3280,0
|
|
20241205,100500,1150196490,3280,3275,3280,3275,6598
|
|
20241205,100400,1128557850,3265,3295,3295,3265,4352
|
|
20241205,100300,1114247030,3295,3295,3295,3295,2
|
|
20241205,100200,1114240440,3295,3295,3295,3295,1940
|
|
20241205,100100,1107848140,3295,3295,3295,3295,509
|
|
20241205,100000,1106170985,3295,3315,3315,3295,10711
|
|
20241205,095900,1070698590,3315,3315,3315,3315,340
|
|
20241205,095800,1069571490,3320,3320,3320,3320,2
|
|
20241205,095700,1069564850,3320,3315,3320,3315,60
|
|
20241205,095600,1069365855,3320,3320,3320,3320,10
|
|
20241205,095500,1069332655,3320,3320,3320,3320,1
|
|
20241205,095400,1069329335,3320,3320,3325,3320,1075
|
|
20241205,095300,1065760295,3325,3320,3325,3320,540
|
|
20241205,095200,1063967375,3320,3320,3320,3320,1996
|
|
20241205,095100,1057340655,3325,3325,3330,3325,147
|
|
20241205,095000,1056851875,3330,3325,3330,3325,3039
|
|
20241205,094900,1046747180,3330,3360,3360,3325,5183
|
|
20241205,094800,1029485955,3355,3335,3370,3335,9384
|
|
20241205,094700,998006305,3335,3325,3335,3325,563
|
|
20241205,094600,996132225,3325,3325,3330,3320,561
|
|
20241205,094500,994269265,3330,3335,3335,3330,18
|
|
20241205,094400,994209245,3330,3300,3330,3295,10372
|
|
20241205,094300,959915115,3300,3305,3315,3300,1577
|
|
20241205,094200,954708225,3305,3325,3325,3305,37
|
|
20241205,094100,954585470,3325,3315,3325,3315,583
|
|
20241205,094000,952647205,3305,3300,3325,3300,1449
|
|
20241205,093900,947850615,3300,3280,3305,3280,71
|
|
20241205,093800,947617390,3295,3250,3300,3245,1192
|
|
20241205,093700,943734860,3245,3240,3255,3240,44
|
|
20241205,093600,943592005,3250,3295,3295,3240,12355
|
|
20241205,093500,903429455,3280,3300,3315,3280,2022
|
|
20241205,093400,896760205,3290,3290,3300,3290,881
|
|
20241205,093300,893856260,3290,3295,3295,3280,533
|
|
20241205,093200,892107560,3285,3285,3285,3285,2
|
|
20241205,093100,892100990,3295,3285,3295,3270,573
|
|
20241205,093000,890225410,3295,3275,3300,3275,315
|
|
20241205,092900,889193455,3270,3295,3320,3270,2101
|
|
20241205,092800,882304795,3295,3320,3320,3280,360
|
|
20241205,092700,881121075,3325,3320,3335,3290,1571
|
|
20241205,092600,875943290,3305,3335,3335,3305,729
|
|
20241205,092500,873530085,3330,3325,3330,3325,288
|
|
20241205,092400,872572085,3325,3280,3340,3280,1530
|
|
20241205,092300,867519160,3280,3300,3320,3275,6268
|
|
20241205,092200,846921155,3290,3340,3350,3290,4177
|
|
20241205,092100,833103795,3345,3285,3355,3285,2471
|
|
20241205,092000,824883365,3285,3290,3300,3260,3117
|
|
20241205,091900,814697435,3290,3275,3290,3260,2828
|
|
20241205,091800,805454320,3275,3275,3300,3265,5468
|
|
20241205,091700,787511575,3260,3345,3360,3250,23002
|
|
20241205,091600,711436360,3345,3370,3370,3340,1733
|
|
20241205,091500,705645740,3370,3375,3380,3325,10885
|
|
20241205,091400,669219035,3375,3435,3440,3375,5359
|
|
20241205,091300,650926480,3440,3375,3440,3360,18282
|
|
20241205,091200,589064875,3375,3480,3490,3365,27997
|
|
20241205,091100,492956665,3470,3480,3480,3415,15794
|
|
20241205,091000,438284805,3570,3570,3570,3570,0
|
|
20241205,090900,438284805,3570,3405,3570,3395,52738
|
|
20241205,090800,254303045,3405,3330,3430,3310,37405
|
|
20241205,090700,128240865,3330,3300,3335,3300,14009
|
|
20241205,090600,81687720,3300,3295,3305,3295,13069
|
|
20241205,090500,38562020,3295,3295,3295,3285,1369
|
|
20241205,090400,34054155,3295,3265,3300,3245,3681
|
|
20241205,090300,22034845,3265,3265,3265,3265,0
|
|
20241205,090200,22034845,3265,3265,3265,3265,0
|
|
20241205,090100,22034845,3265,3265,3265,3265,72
|
|
20241205,090000,21799765,3260,3250,3260,3250,6704
|