591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184800,2159135820,18190,18190,18190,18190,12189
|
|
20241223,184700,2159135820,18190,18190,18190,18190,0
|
|
20241223,184600,2159135820,18190,18190,18190,18190,0
|
|
20241223,184500,2159135820,18190,18190,18190,18190,0
|
|
20241223,184400,2159135820,18190,18190,18190,18190,0
|
|
20241223,184300,2159135820,18190,18190,18190,18190,0
|
|
20241223,184200,2159135820,18190,18190,18190,18190,0
|
|
20241223,184100,2159135820,18190,18190,18190,18190,0
|
|
20241223,184000,2159135820,18190,18190,18190,18190,0
|
|
20241223,183900,2159135820,18190,18190,18190,18190,0
|
|
20241223,183800,2159135820,18190,18190,18190,18190,0
|
|
20241223,183700,2159135820,18190,18190,18190,18190,0
|
|
20241223,183600,2159135820,18190,18190,18190,18190,0
|
|
20241223,183500,2159135820,18190,18190,18190,18190,0
|
|
20241223,183400,2159135820,18190,18190,18190,18190,0
|
|
20241223,183300,2159135820,18190,18190,18190,18190,0
|
|
20241223,183200,2159135820,18190,18190,18190,18190,0
|
|
20241223,183100,2159135820,18190,18190,18190,18190,0
|
|
20241223,183000,2159135820,18190,18190,18190,18190,0
|
|
20241223,182900,2159135820,18190,18190,18190,18190,0
|
|
20241223,182800,2159135820,18190,18190,18190,18190,0
|
|
20241223,182700,2159135820,18190,18190,18190,18190,0
|
|
20241223,182600,2159135820,18190,18190,18190,18190,0
|
|
20241223,182500,2159135820,18190,18190,18190,18190,0
|
|
20241223,182400,2159135820,18190,18190,18190,18190,0
|
|
20241223,182300,2159135820,18190,18190,18190,18190,0
|
|
20241223,182200,2159135820,18190,18190,18190,18190,0
|
|
20241223,182100,2159135820,18190,18190,18190,18190,0
|
|
20241223,182000,2159135820,18190,18190,18190,18190,0
|
|
20241223,181900,2159135820,18190,18190,18190,18190,0
|
|
20241223,181800,2159135820,18190,18190,18190,18190,12189
|
|
20241223,181700,2159135820,18190,18190,18190,18190,0
|
|
20241223,181600,2159135820,18190,18190,18190,18190,0
|
|
20241223,181500,2159135820,18190,18190,18190,18190,0
|
|
20241223,181400,2159135820,18190,18190,18190,18190,0
|
|
20241223,181300,2159135820,18190,18190,18190,18190,0
|
|
20241223,181200,2159135820,18190,18190,18190,18190,0
|
|
20241223,181100,2159135820,18190,18190,18190,18190,0
|
|
20241223,181000,2159135820,18190,18190,18190,18190,0
|
|
20241223,180900,2159135820,18190,18190,18190,18190,0
|
|
20241223,180800,2159135820,18190,18190,18190,18190,0
|
|
20241223,180700,2159135820,18190,18190,18190,18190,0
|
|
20241223,180600,2159135820,18190,18190,18190,18190,0
|
|
20241223,180500,2159135820,18190,18190,18190,18190,0
|
|
20241223,180400,2159135820,18190,18190,18190,18190,0
|
|
20241223,180300,2159135820,18190,18190,18190,18190,0
|
|
20241223,180200,2159135820,18190,18190,18190,18190,0
|
|
20241223,180100,2159135820,18190,18190,18190,18190,0
|
|
20241223,180000,2159135820,18190,18190,18190,18190,0
|
|
20241223,175900,2159135820,18190,18190,18190,18190,0
|
|
20241223,175800,2159135820,18190,18190,18190,18190,0
|
|
20241223,175700,2159135820,18190,18190,18190,18190,0
|
|
20241223,175600,2159135820,18190,18190,18190,18190,0
|
|
20241223,175500,2159135820,18190,18190,18190,18190,0
|
|
20241223,175400,2159135820,18190,18190,18190,18190,0
|
|
20241223,175300,2159135820,18190,18190,18190,18190,0
|
|
20241223,175200,2159135820,18190,18190,18190,18190,0
|
|
20241223,175100,2159135820,18190,18190,18190,18190,0
|
|
20241223,175000,2159135820,18190,18190,18190,18190,0
|
|
20241223,174900,2159135820,18190,18190,18190,18190,0
|
|
20241223,174800,2159135820,18190,18190,18190,18190,12189
|
|
20241223,174700,2159135820,18190,18190,18190,18190,0
|
|
20241223,174600,2159135820,18190,18190,18190,18190,0
|
|
20241223,174500,2159135820,18190,18190,18190,18190,0
|
|
20241223,174400,2159135820,18190,18190,18190,18190,0
|
|
20241223,174300,2159135820,18190,18190,18190,18190,0
|
|
20241223,174200,2159135820,18190,18190,18190,18190,0
|
|
20241223,174100,2159135820,18190,18190,18190,18190,0
|
|
20241223,174000,2159135820,18190,18190,18190,18190,0
|
|
20241223,173900,2159135820,18190,18190,18190,18190,0
|
|
20241223,173800,2159135820,18190,18190,18190,18190,0
|
|
20241223,173700,2159135820,18190,18190,18190,18190,0
|
|
20241223,173600,2159135820,18190,18190,18190,18190,0
|
|
20241223,173500,2159135820,18190,18190,18190,18190,0
|
|
20241223,173400,2159135820,18190,18190,18190,18190,0
|
|
20241223,173300,2159135820,18190,18190,18190,18190,0
|
|
20241223,173200,2159135820,18190,18190,18190,18190,0
|
|
20241223,173100,2159135820,18190,18190,18190,18190,0
|
|
20241223,173000,2159135820,18190,18190,18190,18190,0
|
|
20241223,172900,2159135820,18190,18190,18190,18190,0
|
|
20241223,172800,2159135820,18190,18190,18190,18190,0
|
|
20241223,172700,2159135820,18190,18190,18190,18190,0
|
|
20241223,172600,2159135820,18190,18190,18190,18190,0
|
|
20241223,172500,2159135820,18190,18190,18190,18190,0
|
|
20241223,172400,2159135820,18190,18190,18190,18190,0
|
|
20241223,172300,2159135820,18190,18190,18190,18190,0
|
|
20241223,172200,2159135820,18190,18190,18190,18190,0
|
|
20241223,172100,2159135820,18190,18190,18190,18190,0
|
|
20241223,172000,2159135820,18190,18190,18190,18190,0
|
|
20241223,171900,2159135820,18190,18190,18190,18190,0
|
|
20241223,171800,2159135820,18190,18190,18190,18190,12189
|
|
20241223,171700,2159135820,18190,18190,18190,18190,0
|
|
20241223,171600,2159135820,18190,18190,18190,18190,0
|
|
20241223,171500,2159135820,18190,18190,18190,18190,0
|
|
20241223,171400,2159135820,18190,18190,18190,18190,0
|
|
20241223,171300,2159135820,18190,18190,18190,18190,0
|
|
20241223,171200,2159135820,18190,18190,18190,18190,0
|
|
20241223,171100,2159135820,18190,18190,18190,18190,0
|
|
20241223,171000,2159135820,18190,18190,18190,18190,0
|
|
20241223,170900,2159135820,18190,18190,18190,18190,0
|
|
20241223,170800,2159135820,18190,18190,18190,18190,0
|
|
20241223,170700,2159135820,18190,18190,18190,18190,0
|
|
20241223,170600,2159135820,18190,18190,18190,18190,0
|
|
20241223,170500,2159135820,18190,18190,18190,18190,0
|
|
20241223,170400,2159135820,18190,18190,18190,18190,0
|
|
20241223,170300,2159135820,18190,18190,18190,18190,0
|
|
20241223,170200,2159135820,18190,18190,18190,18190,0
|
|
20241223,170100,2159135820,18190,18190,18190,18190,0
|
|
20241223,170000,2159135820,18190,18190,18190,18190,0
|
|
20241223,165900,2159135820,18190,18190,18190,18190,0
|
|
20241223,165800,2159135820,18190,18190,18190,18190,0
|
|
20241223,165700,2159135820,18190,18190,18190,18190,0
|
|
20241223,165600,2159135820,18190,18190,18190,18190,0
|
|
20241223,165500,2159135820,18190,18190,18190,18190,0
|
|
20241223,165400,2159135820,18190,18190,18190,18190,0
|
|
20241223,165300,2159135820,18190,18190,18190,18190,0
|
|
20241223,165200,2159135820,18190,18190,18190,18190,0
|
|
20241223,165100,2159135820,18190,18190,18190,18190,0
|
|
20241223,165000,2159135820,18190,18190,18190,18190,0
|
|
20241223,164900,2159135820,18190,18190,18190,18190,0
|
|
20241223,164800,2159135820,18190,18190,18190,18190,12189
|
|
20241223,164700,2159135820,18190,18190,18190,18190,0
|
|
20241223,164600,2159135820,18190,18190,18190,18190,0
|
|
20241223,164500,2159135820,18190,18190,18190,18190,0
|
|
20241223,164400,2159135820,18190,18190,18190,18190,0
|
|
20241223,164300,2159135820,18190,18190,18190,18190,0
|
|
20241223,164200,2159135820,18190,18190,18190,18190,0
|
|
20241223,164100,2159135820,18190,18190,18190,18190,0
|
|
20241223,164000,2159135820,18190,18190,18190,18190,0
|
|
20241223,163900,2159135820,18190,18190,18190,18190,0
|
|
20241223,163800,2159135820,18190,18190,18190,18190,0
|
|
20241223,163700,2159135820,18190,18190,18190,18190,0
|
|
20241223,163600,2159135820,18190,18190,18190,18190,0
|
|
20241223,163500,2159135820,18190,18190,18190,18190,0
|
|
20241223,163400,2159135820,18190,18190,18190,18190,0
|
|
20241223,163300,2159135820,18190,18190,18190,18190,0
|
|
20241223,163200,2159135820,18190,18190,18190,18190,0
|
|
20241223,163100,2159135820,18190,18190,18190,18190,0
|
|
20241223,163000,2159135820,18190,18190,18190,18190,0
|
|
20241223,162900,2159135820,18190,18190,18190,18190,0
|
|
20241223,162800,2159135820,18190,18190,18190,18190,0
|
|
20241223,162700,2159135820,18190,18190,18190,18190,0
|
|
20241223,162600,2159135820,18190,18190,18190,18190,0
|
|
20241223,162500,2159135820,18190,18190,18190,18190,0
|
|
20241223,162400,2159135820,18190,18190,18190,18190,0
|
|
20241223,162300,2159135820,18190,18190,18190,18190,0
|
|
20241223,162200,2159135820,18190,18190,18190,18190,0
|
|
20241223,162100,2159135820,18190,18190,18190,18190,0
|
|
20241223,162000,2159135820,18190,18190,18190,18190,0
|
|
20241223,161900,2159135820,18190,18190,18190,18190,0
|
|
20241223,161800,2159135820,18190,18190,18190,18190,12189
|
|
20241223,161700,2159135820,18190,18190,18190,18190,0
|
|
20241223,161600,2159135820,18190,18190,18190,18190,0
|
|
20241223,161500,2159135820,18190,18190,18190,18190,0
|
|
20241223,161400,2159135820,18190,18190,18190,18190,0
|
|
20241223,161300,2159135820,18190,18190,18190,18190,0
|
|
20241223,161200,2159135820,18190,18190,18190,18190,0
|
|
20241223,161100,2159135820,18190,18190,18190,18190,0
|
|
20241223,161000,2159135820,18190,18190,18190,18190,0
|
|
20241223,160900,2159135820,18190,18190,18190,18190,0
|
|
20241223,160800,2159135820,18190,18190,18190,18190,0
|
|
20241223,160700,2159135820,18190,18190,18190,18190,0
|
|
20241223,160600,2159135820,18190,18190,18190,18190,0
|
|
20241223,160500,2159135820,18190,18190,18190,18190,0
|
|
20241223,160400,2159135820,18190,18190,18190,18190,0
|
|
20241223,160300,2159135820,18190,18190,18190,18190,0
|
|
20241223,160200,2159135820,18190,18190,18190,18190,0
|
|
20241223,160100,2159135820,18190,18190,18190,18190,0
|
|
20241223,160000,2159135820,18190,18190,18190,18190,0
|
|
20241223,155900,2159135820,18190,18190,18190,18190,0
|
|
20241223,155800,2159135820,18190,18190,18190,18190,0
|
|
20241223,155700,2159135820,18190,18190,18190,18190,0
|
|
20241223,155600,2159135820,18190,18190,18190,18190,0
|
|
20241223,155500,2159135820,18190,18190,18190,18190,0
|
|
20241223,155400,2159135820,18190,18190,18190,18190,0
|
|
20241223,155300,2159135820,18190,18190,18190,18190,0
|
|
20241223,155200,2159135820,18190,18190,18190,18190,0
|
|
20241223,155100,2159135820,18190,18190,18190,18190,0
|
|
20241223,155000,2159135820,18190,18190,18190,18190,0
|
|
20241223,154900,2159135820,18190,18190,18190,18190,0
|
|
20241223,154800,2159135820,18190,18190,18190,18190,12189
|
|
20241223,154700,2159135820,18190,18190,18190,18190,0
|
|
20241223,154600,2159135820,18190,18190,18190,18190,0
|
|
20241223,154500,2159135820,18190,18190,18190,18190,0
|
|
20241223,154400,2159135820,18190,18190,18190,18190,0
|
|
20241223,154300,2159135820,18190,18190,18190,18190,0
|
|
20241223,154200,2159135820,18190,18190,18190,18190,0
|
|
20241223,154100,2159135820,18190,18190,18190,18190,0
|
|
20241223,154000,2159135820,18190,18190,18190,18190,0
|
|
20241223,153900,2159135820,18190,18190,18190,18190,0
|
|
20241223,153800,2159135820,18190,18190,18190,18190,0
|
|
20241223,153700,2159135820,18190,18190,18190,18190,0
|
|
20241223,153600,2159135820,18190,18190,18190,18190,0
|
|
20241223,153500,2159135820,18190,18190,18190,18190,0
|
|
20241223,153400,2159135820,18190,18190,18190,18190,0
|
|
20241223,153300,2159135820,18190,18190,18190,18190,0
|
|
20241223,153200,2159135820,18190,18190,18190,18190,0
|
|
20241223,153100,2159135820,18190,18190,18190,18190,0
|
|
20241223,153000,2159135820,18190,18190,18190,18190,12189
|
|
20241223,152900,1937417910,18160,18160,18160,18160,0
|
|
20241223,152800,1937417910,18160,18160,18160,18160,0
|
|
20241223,152700,1937417910,18160,18160,18160,18160,0
|
|
20241223,152600,1937417910,18160,18160,18160,18160,0
|
|
20241223,152500,1937417910,18160,18160,18160,18160,0
|
|
20241223,152400,1937417910,18160,18160,18160,18160,0
|
|
20241223,152300,1937417910,18160,18160,18160,18160,0
|
|
20241223,152200,1937417910,18160,18160,18160,18160,0
|
|
20241223,152100,1937417910,18160,18160,18160,18160,0
|
|
20241223,152000,1937417910,18160,18160,18160,18160,0
|
|
20241223,151900,1937417910,18160,18170,18170,18150,200
|
|
20241223,151800,1933786870,18170,18180,18180,18150,154
|
|
20241223,151700,1930988940,18180,18170,18180,18170,123
|
|
20241223,151600,1928753260,18170,18170,18180,18160,222
|
|
20241223,151500,1924718270,18160,18160,18160,18150,47
|
|
20241223,151400,1923864770,18160,18170,18180,18160,28
|
|
20241223,151300,1923355950,18170,18150,18180,18150,376
|
|
20241223,151200,1916523810,18150,18170,18180,18150,235
|
|
20241223,151100,1912252840,18170,18150,18170,18140,238
|
|
20241223,151000,1907931180,18150,18150,18160,18150,54
|
|
20241223,150900,1906950710,18150,18170,18170,18150,1457
|
|
20241223,150800,1880492210,18170,18170,18180,18170,47
|
|
20241223,150700,1879638110,18170,18180,18180,18170,53
|
|
20241223,150600,1878674960,18170,18170,18180,18170,500
|
|
20241223,150500,1869589320,18170,18170,18180,18170,241
|
|
20241223,150400,1865208320,18170,18170,18180,18170,109
|
|
20241223,150300,1863227630,18180,18170,18180,18170,201
|
|
20241223,150200,1859573790,18170,18170,18180,18170,41
|
|
20241223,150100,1858828610,18180,18180,18180,18170,184
|
|
20241223,150000,1855483820,18170,18170,18180,18170,52
|
|
20241223,145900,1854538820,18170,18170,18180,18170,46
|
|
20241223,145800,1853702950,18170,18170,18180,18170,1073
|
|
20241223,145700,1834196140,18170,18170,18170,18170,98
|
|
20241223,145600,1832415480,18170,18190,18190,18170,145
|
|
20241223,145500,1829780290,18170,18180,18190,18170,135
|
|
20241223,145400,1827325870,18180,18170,18180,18170,365
|
|
20241223,145300,1820692240,18170,18170,18180,18170,150
|
|
20241223,145200,1817966570,18170,18170,18180,18170,133
|
|
20241223,145100,1815549920,18170,18180,18190,18170,181
|
|
20241223,145000,1812259180,18180,18180,18190,18180,127
|
|
20241223,144900,1809950210,18180,18190,18200,18180,327
|
|
20241223,144800,1804002180,18190,18190,18200,18190,115
|
|
20241223,144700,1801910210,18190,18190,18200,18190,112
|
|
20241223,144600,1799872820,18190,18190,18200,18190,79
|
|
20241223,144500,1798435700,18190,18180,18190,18180,205
|
|
20241223,144400,1794707190,18180,18180,18190,18180,29
|
|
20241223,144300,1794179930,18180,18180,18190,18180,185
|
|
20241223,144200,1790816580,18180,18190,18190,18180,141
|
|
20241223,144100,1788252620,18190,18190,18200,18190,96
|
|
20241223,144000,1786506330,18200,18180,18200,18180,53
|
|
20241223,143900,1785542480,18180,18190,18200,18180,80
|
|
20241223,143800,1784087050,18180,18190,18200,18180,71
|
|
20241223,143700,1782795640,18190,18190,18200,18190,141
|
|
20241223,143600,1780230810,18200,18200,18210,18190,344
|
|
20241223,143500,1773970090,18200,18200,18210,18200,125
|
|
20241223,143400,1771694990,18200,18200,18210,18200,59
|
|
20241223,143300,1770621090,18200,18210,18220,18200,58
|
|
20241223,143200,1769565160,18210,18180,18220,18180,2094
|
|
20241223,143100,1731437960,18180,18190,18200,18170,630
|
|
20241223,143000,1719978670,18200,18190,18200,18190,65
|
|
20241223,142900,1718796210,18190,18170,18200,18170,102
|
|
20241223,142800,1716940960,18170,18160,18170,18160,30
|
|
20241223,142700,1716396110,18170,18200,18200,18170,397
|
|
20241223,142600,1709178650,18190,18190,18190,18190,73
|
|
20241223,142500,1707850780,18190,18200,18200,18190,104
|
|
20241223,142400,1705958350,18190,18190,18190,18190,47
|
|
20241223,142300,1705103420,18200,18200,18200,18190,68
|
|
20241223,142200,1703866260,18200,18190,18200,18190,71
|
|
20241223,142100,1702574500,18190,18190,18200,18190,42
|
|
20241223,142000,1701810470,18190,18190,18200,18190,166
|
|
20241223,141900,1698790790,18190,18180,18200,18180,266
|
|
20241223,141800,1693952370,18190,18170,18190,18170,68
|
|
20241223,141700,1692716170,18170,18150,18170,18150,78
|
|
20241223,141600,1691299200,18160,18160,18170,18160,42
|
|
20241223,141500,1690536390,18160,18160,18170,18160,46
|
|
20241223,141400,1689700950,18160,18190,18190,18160,50
|
|
20241223,141300,1688792560,18170,18190,18190,18170,83
|
|
20241223,141200,1687283790,18190,18190,18200,18190,56
|
|
20241223,141100,1686265000,18200,18200,18200,18190,92
|
|
20241223,141000,1684591020,18200,18200,18210,18200,48
|
|
20241223,140900,1683717370,18200,18200,18220,18200,286
|
|
20241223,140800,1678509650,18200,18210,18210,18200,503
|
|
20241223,140700,1669350730,18210,18150,18210,18150,4855
|
|
20241223,140600,1581096660,18160,18150,18160,18150,120
|
|
20241223,140500,1578918180,18150,18150,18160,18150,50
|
|
20241223,140400,1578010480,18150,18150,18160,18150,40
|
|
20241223,140300,1577284420,18150,18150,18160,18150,56
|
|
20241223,140200,1576267870,18150,18150,18160,18150,54
|
|
20241223,140100,1575287730,18160,18150,18160,18140,666
|
|
20241223,140000,1563199810,18140,18130,18140,18130,150
|
|
20241223,135900,1560479490,18140,18100,18140,18100,155
|
|
20241223,135800,1557669000,18130,18110,18130,18100,724
|
|
20241223,135700,1544557010,18110,18110,18120,18110,63
|
|
20241223,135600,1543416020,18120,18120,18120,18110,65
|
|
20241223,135500,1542238550,18120,18110,18120,18110,53
|
|
20241223,135400,1541278450,18140,18130,18150,18120,204
|
|
20241223,135300,1537578480,18140,18140,18140,18130,190
|
|
20241223,135200,1534131940,18140,18150,18150,18140,537
|
|
20241223,135100,1524390080,18140,18150,18150,18140,61
|
|
20241223,135000,1523283490,18140,18140,18150,18140,536
|
|
20241223,134900,1513555780,18140,18110,18150,18110,95
|
|
20241223,134800,1511833850,18120,18130,18130,18110,63
|
|
20241223,134700,1510692550,18130,18120,18130,18110,92
|
|
20241223,134600,1509025590,18120,18140,18140,18120,38
|
|
20241223,134500,1508336650,18140,18140,18140,18130,82
|
|
20241223,134400,1506849360,18140,18140,18150,18140,704
|
|
20241223,134300,1494078230,18140,18120,18140,18120,62
|
|
20241223,134200,1492954180,18130,18120,18130,18110,66
|
|
20241223,134100,1491758630,18120,18120,18130,18120,62
|
|
20241223,134000,1490635040,18120,18140,18140,18120,56
|
|
20241223,133900,1489619340,18140,18140,18150,18140,62
|
|
20241223,133800,1488494460,18150,18150,18150,18140,100
|
|
20241223,133700,1486680280,18150,18140,18150,18140,62
|
|
20241223,133600,1485555540,18140,18140,18150,18140,158
|
|
20241223,133500,1482689240,18140,18150,18150,18140,60
|
|
20241223,133400,1481600570,18150,18130,18170,18120,2179
|
|
20241223,133300,1442044800,18120,18150,18150,18120,174
|
|
20241223,133200,1438888580,18120,18080,18160,18080,1036
|
|
20241223,133100,1420103790,18110,18110,18110,18080,1048
|
|
20241223,133000,1401124870,18110,18080,18110,18080,125
|
|
20241223,132900,1398863800,18110,18080,18120,18080,91
|
|
20241223,132800,1397217300,18080,18100,18120,18080,179
|
|
20241223,132700,1393978870,18100,18110,18110,18100,57
|
|
20241223,132600,1392946620,18110,18120,18130,18110,96
|
|
20241223,132500,1391206680,18120,18150,18150,18100,975
|
|
20241223,132400,1373513200,18150,18150,18160,18150,221
|
|
20241223,132300,1369501720,18160,18150,18160,18150,182
|
|
20241223,132200,1366197960,18160,18150,18160,18150,51
|
|
20241223,132100,1365272010,18150,18150,18160,18150,57
|
|
20241223,132000,1364237280,18160,18150,18160,18150,157
|
|
20241223,131900,1361387690,18150,18150,18160,18150,65
|
|
20241223,131800,1360207650,18160,18110,18160,18110,4245
|
|
20241223,131700,1283206570,18110,18120,18120,18100,764
|
|
20241223,131600,1269370420,18110,18110,18120,18110,46
|
|
20241223,131500,1268537320,18110,18110,18120,18110,41
|
|
20241223,131400,1267794650,18120,18110,18120,18110,100
|
|
20241223,131300,1265983120,18110,18120,18120,18100,56
|
|
20241223,131200,1264968990,18110,18110,18110,18100,286
|
|
20241223,131100,1259789690,18120,18120,18120,18110,36
|
|
20241223,131000,1259137620,18110,18120,18130,18110,102
|
|
20241223,130900,1257289490,18120,18120,18130,18120,120
|
|
20241223,130800,1255114810,18120,18120,18130,18110,1091
|
|
20241223,130700,1235345740,18110,18110,18120,18110,35
|
|
20241223,130600,1234711840,18120,18120,18120,18110,54
|
|
20241223,130500,1233733530,18110,18110,18120,18110,66
|
|
20241223,130400,1232537950,18110,18120,18120,18110,37
|
|
20241223,130300,1231867520,18110,18110,18120,18100,97
|
|
20241223,130200,1230110840,18120,18100,18120,18080,2766
|
|
20241223,130100,1180056160,18100,18090,18100,18090,223
|
|
20241223,130000,1176021920,18090,18090,18100,18090,19
|
|
20241223,125900,1175678110,18090,18100,18100,18090,19
|
|
20241223,125800,1175334230,18100,18100,18100,18090,21
|
|
20241223,125700,1174954230,18100,18100,18110,18100,40
|
|
20241223,125600,1174230080,18110,18110,18110,18110,113
|
|
20241223,125500,1172183650,18110,18110,18120,18110,303
|
|
20241223,125400,1166695880,18110,18110,18110,18110,40
|
|
20241223,125300,1165971480,18120,18120,18120,18110,145
|
|
20241223,125200,1163344640,18110,18120,18120,18110,35
|
|
20241223,125100,1162710510,18110,18100,18120,18100,114
|
|
20241223,125000,1160645700,18100,18070,18110,18070,222
|
|
20241223,124900,1156627510,18080,18080,18080,18080,63
|
|
20241223,124800,1155488470,18080,18070,18080,18070,18
|
|
20241223,124700,1155163040,18070,18080,18080,18060,24
|
|
20241223,124600,1154729280,18060,18070,18080,18030,529
|
|
20241223,124500,1145181800,18070,18070,18080,18070,13
|
|
20241223,124400,1144946780,18080,18090,18100,18080,71
|
|
20241223,124300,1143662320,18100,18090,18100,18090,11
|
|
20241223,124200,1143463260,18090,18100,18110,18090,22
|
|
20241223,124100,1143065020,18100,18100,18110,18100,23
|
|
20241223,124000,1142648620,18100,18110,18110,18100,332
|
|
20241223,123900,1136636370,18120,18120,18120,18110,41
|
|
20241223,123800,1135893510,18120,18120,18120,18110,11
|
|
20241223,123700,1135694200,18110,18100,18120,18100,1226
|
|
20241223,123600,1113486390,18100,18110,18110,18100,672
|
|
20241223,123500,1101316990,18110,18110,18110,18100,16
|
|
20241223,123400,1101027250,18100,18110,18110,18100,145
|
|
20241223,123300,1098402700,18110,18100,18110,18100,506
|
|
20241223,123200,1089243010,18100,18110,18110,18100,823
|
|
20241223,123100,1074346390,18100,18100,18110,18100,28
|
|
20241223,123000,1073839480,18110,18110,18110,18100,13
|
|
20241223,122900,1073604080,18100,18110,18110,18100,20
|
|
20241223,122800,1073242020,18100,18100,18110,18100,145
|
|
20241223,122700,1070617330,18100,18110,18110,18100,4
|
|
20241223,122600,1070544900,18110,18110,18110,18100,19
|
|
20241223,122500,1070200870,18100,18100,18110,18100,15
|
|
20241223,122400,1069929310,18110,18100,18110,18100,21
|
|
20241223,122300,1069549010,18100,18110,18110,18100,387
|
|
20241223,122200,1062540480,18100,18090,18100,18090,1182
|
|
20241223,122100,1041146370,18090,18090,18090,18090,11
|
|
20241223,122000,1040947380,18100,18100,18100,18090,25
|
|
20241223,121900,1040494900,18090,18100,18100,18090,103
|
|
20241223,121800,1038631570,18090,18080,18090,18070,17
|
|
20241223,121700,1038324190,18090,18090,18090,18090,11
|
|
20241223,121600,1038125200,18090,18090,18090,18090,13
|
|
20241223,121500,1037890030,18090,18090,18100,18090,29
|
|
20241223,121400,1037365240,18100,18100,18100,18090,65
|
|
20241223,121300,1036188800,18090,18090,18100,18090,87
|
|
20241223,121200,1034614880,18090,18090,18090,18090,147
|
|
20241223,121100,1031955650,18090,18080,18090,18080,28
|
|
20241223,121000,1031449170,18070,18090,18090,18070,12
|
|
20241223,120900,1031232210,18090,18090,18100,18090,15
|
|
20241223,120800,1030960800,18090,18100,18100,18090,64
|
|
20241223,120700,1029802440,18110,18090,18110,18050,473
|
|
20241223,120600,1021241660,18100,18100,18110,18100,729
|
|
20241223,120500,1008046710,18100,18070,18100,18070,3944
|
|
20241223,120400,936752760,18060,18060,18070,18060,132
|
|
20241223,120300,934368060,18060,18060,18060,18060,125
|
|
20241223,120200,932110560,18070,18060,18070,18060,23
|
|
20241223,120100,931694970,18060,18060,18060,18060,8
|
|
20241223,120000,931550490,18060,18050,18060,18050,1018
|
|
20241223,115900,913170210,18040,18050,18050,18030,322
|
|
20241223,115800,907360750,18050,18050,18050,18040,191
|
|
20241223,115700,903913210,18050,18050,18050,18050,20
|
|
20241223,115600,903552210,18050,18040,18050,18040,960
|
|
20241223,115500,886224290,18050,18030,18050,18030,70
|
|
20241223,115400,884961550,18030,18040,18040,18030,11
|
|
20241223,115300,884763120,18030,18040,18040,18030,40
|
|
20241223,115200,884041560,18040,18030,18040,18030,55
|
|
20241223,115100,883049420,18030,18030,18030,18030,1
|
|
20241223,115000,883031390,18030,18020,18030,18020,156
|
|
20241223,114900,880219740,18020,18020,18020,18020,7
|
|
20241223,114800,880093600,18030,18030,18030,18030,21
|
|
20241223,114700,879714970,18030,18020,18030,18020,36
|
|
20241223,114600,879065910,18030,18030,18030,18030,110
|
|
20241223,114500,877082610,18030,18030,18030,18030,7
|
|
20241223,114400,876956400,18030,18030,18030,18030,112
|
|
20241223,114300,874937040,18030,18030,18030,18030,1
|
|
20241223,114200,874919010,18030,18040,18040,18030,5
|
|
20241223,114100,874828830,18040,18040,18040,18030,10
|
|
20241223,114000,874648440,18030,18050,18050,18030,4
|
|
20241223,113900,874576260,18050,18050,18050,18050,108
|
|
20241223,113800,872626860,18060,18060,18070,18060,279
|
|
20241223,113700,867588100,18060,18050,18060,18050,4
|
|
20241223,113600,867515870,18060,18050,18060,18050,4
|
|
20241223,113500,867443640,18050,18050,18050,18050,3
|
|
20241223,113400,867389490,18060,18060,18060,18060,270
|
|
20241223,113300,862513290,18070,18060,18070,18060,27
|
|
20241223,113200,862025630,18060,18060,18060,18060,4
|
|
20241223,113100,861953390,18060,18060,18060,18060,33
|
|
20241223,113000,861357410,18060,18050,18060,18050,175
|
|
20241223,112900,858197480,18050,18040,18060,18040,229
|
|
20241223,112800,854063560,18030,18030,18040,18030,64
|
|
20241223,112700,852909060,18040,18040,18040,18040,1
|
|
20241223,112600,852891020,18030,18040,18040,18030,3
|
|
20241223,112500,852836910,18030,18030,18030,18030,3
|
|
20241223,112400,852782820,18030,18030,18050,18030,20
|
|
20241223,112300,852422020,18040,18030,18040,18030,27
|
|
20241223,112200,851934990,18030,18040,18050,18030,14
|
|
20241223,112100,851682330,18040,18050,18050,18040,3
|
|
20241223,112000,851628200,18050,18060,18060,18050,150
|
|
20241223,111900,848919210,18060,18040,18060,18030,104
|
|
20241223,111800,847041420,18040,18040,18040,18030,8
|
|
20241223,111700,846897110,18030,18030,18030,18030,4
|
|
20241223,111600,846824990,18030,18030,18030,18020,10
|
|
20241223,111500,846644700,18020,18020,18020,18020,33
|
|
20241223,111400,846050040,18020,18020,18020,18020,46
|
|
20241223,111300,845221120,18030,18030,18030,18030,0
|
|
20241223,111200,845221120,18030,18050,18070,18030,969
|
|
20241223,111100,827718880,18050,18050,18050,18050,7
|
|
20241223,111000,827592530,18050,18040,18050,18020,91
|
|
20241223,110900,825951090,18050,18050,18060,18050,112
|
|
20241223,110800,823928980,18050,18050,18050,18050,5
|
|
20241223,110700,823838730,18050,18040,18050,18030,1155
|
|
20241223,110600,803010090,18030,18030,18040,18030,98
|
|
20241223,110500,801242190,18030,18030,18030,18030,1
|
|
20241223,110400,801224160,18040,18030,18040,18030,104
|
|
20241223,110300,799349020,18020,18030,18030,18020,66
|
|
20241223,110200,798159170,18030,18030,18030,18020,60
|
|
20241223,110100,797077480,18030,18030,18030,18020,21
|
|
20241223,110000,796698900,18030,18030,18030,18020,9
|
|
20241223,105900,796536650,18040,18040,18040,18040,2
|
|
20241223,105800,796500570,18050,18050,18050,18020,159
|
|
20241223,105700,793630650,18060,18050,18060,18040,279
|
|
20241223,105600,788596020,18030,18020,18030,18020,710
|
|
20241223,105500,775794750,18030,18020,18030,18020,143
|
|
20241223,105400,773216480,18020,18030,18040,18020,207
|
|
20241223,105300,769484660,18030,18050,18050,18030,241
|
|
20241223,105200,765138380,18040,18050,18050,18030,30
|
|
20241223,105100,764597080,18040,18040,18050,18040,83
|
|
20241223,105000,763099390,18030,18050,18050,18030,110
|
|
20241223,104900,761114960,18050,18050,18060,18050,283
|
|
20241223,104800,756006790,18050,18060,18060,18050,69
|
|
20241223,104700,754760800,18060,18050,18060,18050,8
|
|
20241223,104600,754616350,18060,18070,18070,18040,20
|
|
20241223,104500,754255120,18070,18030,18070,18030,1665
|
|
20241223,104400,724212970,18030,18030,18030,18020,73
|
|
20241223,104300,722896990,18030,18030,18040,18030,138
|
|
20241223,104200,720408840,18020,18020,18030,18020,6
|
|
20241223,104100,720300700,18030,18030,18030,18020,64
|
|
20241223,104000,719146790,18030,18020,18030,18020,417
|
|
20241223,103900,711631620,18020,18020,18020,18010,35
|
|
20241223,103800,711001030,18010,18010,18020,18010,63
|
|
20241223,103700,709865920,18020,18000,18020,18000,260
|
|
20241223,103600,705183320,18000,18010,18020,18000,314
|
|
20241223,103500,699528170,18010,18010,18010,17990,73
|
|
20241223,103400,698213470,18000,18020,18020,17980,273
|
|
20241223,103300,693296800,18020,18010,18020,18010,78
|
|
20241223,103200,691891290,18010,18010,18020,18010,123
|
|
20241223,103100,689676030,18000,18010,18010,18000,5
|
|
20241223,103000,689586010,18010,18010,18010,18000,88
|
|
20241223,102900,688001170,18010,18000,18010,18000,5
|
|
20241223,102800,687911160,18000,18010,18010,18000,4
|
|
20241223,102700,687839140,18010,17960,18010,17960,493
|
|
20241223,102600,678978010,17970,17970,17970,17960,212
|
|
20241223,102500,675168390,17960,17970,17970,17960,106
|
|
20241223,102400,673264580,17980,18000,18020,17980,859
|
|
20241223,102300,657812530,18010,18010,18010,17990,210
|
|
20241223,102200,654034220,18000,18020,18020,18000,316
|
|
20241223,102100,648345720,18010,18030,18030,18010,143
|
|
20241223,102000,645770210,18020,18030,18040,18020,224
|
|
20241223,101900,641731000,18030,18000,18040,18000,10714
|
|
20241223,101800,448830340,18000,17990,18000,17980,252
|
|
20241223,101700,444294620,17980,17980,17990,17980,114
|
|
20241223,101600,442243810,17980,18000,18000,17980,81
|
|
20241223,101500,440786630,17990,17930,18000,17930,3963
|
|
20241223,101400,369663260,17940,17940,17940,17940,50
|
|
20241223,101300,368766260,17940,17930,17940,17930,107
|
|
20241223,101200,366846710,17940,17940,17940,17930,6
|
|
20241223,101100,366739080,17940,17880,17940,17870,1876
|
|
20241223,101000,333172360,17880,17880,17890,17880,603
|
|
20241223,100900,322390710,17890,17890,17890,17880,81
|
|
20241223,100800,320941640,17890,17890,17890,17880,18
|
|
20241223,100700,320619630,17890,17890,17890,17880,863
|
|
20241223,100600,305187570,17890,17880,17890,17880,14
|
|
20241223,100500,304937160,17890,17850,17890,17840,1810
|
|
20241223,100400,272625870,17840,17850,17850,17840,559
|
|
20241223,100300,262648020,17840,17850,17850,17840,256
|
|
20241223,100200,258080440,17840,17850,17850,17840,8
|
|
20241223,100100,257937680,17840,17850,17850,17840,17
|
|
20241223,100000,257634360,17850,17850,17850,17840,5
|
|
20241223,095900,257545120,17850,17840,17850,17840,11
|
|
20241223,095800,257348780,17840,17840,17850,17840,131
|
|
20241223,095700,255011710,17850,17850,17850,17850,5
|
|
20241223,095600,254922460,17850,17840,17850,17840,67
|
|
20241223,095500,253727130,17850,17850,17850,17840,476
|
|
20241223,095400,245230860,17850,17840,17850,17840,5
|
|
20241223,095300,245141640,17830,17840,17840,17830,11
|
|
20241223,095200,244945430,17840,17850,17850,17840,188
|
|
20241223,095100,241591450,17850,17850,17850,17840,106
|
|
20241223,095000,239699380,17850,17860,17860,17840,145
|
|
20241223,094900,237111120,17860,17850,17860,17850,5
|
|
20241223,094800,237021830,17850,17870,17870,17850,301
|
|
20241223,094700,231647760,17870,17870,17870,17870,35
|
|
20241223,094600,231022310,17870,17850,17870,17850,13
|
|
20241223,094500,230790030,17850,17870,17870,17850,591
|
|
20241223,094400,220239420,17860,17880,17880,17860,14
|
|
20241223,094300,219989220,17880,17890,17890,17880,5
|
|
20241223,094200,219899790,17890,17900,17900,17860,122
|
|
20241223,094100,217718290,17900,17860,17900,17860,33
|
|
20241223,094000,217128440,17870,17890,17890,17870,11
|
|
20241223,093900,216931680,17890,17890,17890,17850,239
|
|
20241223,093800,212664990,17850,17890,17890,17850,1896
|
|
20241223,093700,178784410,17890,17880,17890,17880,41
|
|
20241223,093600,178051270,17890,17890,17890,17880,205
|
|
20241223,093500,174383830,17880,17880,17890,17880,142
|
|
20241223,093400,171843920,17880,17880,17890,17880,108
|
|
20241223,093300,169912760,17880,17870,17880,17870,315
|
|
20241223,093200,164282540,17870,17870,17870,17850,267
|
|
20241223,093100,159511890,17870,17850,17870,17840,158
|
|
20241223,093000,156691020,17860,17870,17870,17860,51
|
|
20241223,092900,155779790,17870,17870,17870,17840,98
|
|
20241223,092800,154031380,17870,17870,17890,17830,464
|
|
20241223,092700,145748350,17870,17880,17890,17870,274
|
|
20241223,092600,140850650,17880,17890,17890,17880,52
|
|
20241223,092500,139920790,17890,17880,17890,17880,408
|
|
20241223,092400,132621700,17880,17880,17890,17880,176
|
|
20241223,092300,129474770,17870,17880,17880,17870,75
|
|
20241223,092200,128134500,17880,17870,17880,17850,188
|
|
20241223,092100,124776930,17890,17890,17930,17880,310
|
|
20241223,092000,119233230,17890,17950,17950,17890,351
|
|
20241223,091900,112947620,17920,17960,17960,17920,47
|
|
20241223,091800,112105250,17960,17930,17970,17930,182
|
|
20241223,091700,108839910,17930,17960,17970,17900,502
|
|
20241223,091600,99850210,17960,17950,17970,17940,224
|
|
20241223,091500,95830010,17950,17940,17980,17940,38
|
|
20241223,091400,95148140,17940,17980,17980,17940,73
|
|
20241223,091300,93837440,17990,17950,17990,17950,317
|
|
20241223,091200,88140430,17970,17970,17970,17950,34
|
|
20241223,091100,87529830,17970,17990,17990,17950,376
|
|
20241223,091000,80772950,17980,17990,18000,17980,4
|
|
20241223,090900,80700980,18000,17980,18000,17980,298
|
|
20241223,090800,75342060,18000,17990,18010,17990,27
|
|
20241223,090700,74856280,17990,18010,18020,17990,45
|
|
20241223,090600,74045870,18010,17990,18010,17990,451
|
|
20241223,090500,65927940,17980,17940,17980,17920,467
|
|
20241223,090400,57544390,17950,17950,17950,17940,39
|
|
20241223,090300,56844430,17980,17950,17980,17950,601
|
|
20241223,090200,46046790,17950,17940,17950,17920,128
|
|
20241223,090100,43749710,17940,17900,17940,17890,606
|
|
20241223,090000,32902120,17920,17970,17970,17900,1832
|