618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,191500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,191400,2072444260,10300,10300,10300,10300,0
|
|
20241205,191300,2072444260,10300,10300,10300,10300,0
|
|
20241205,191200,2072444260,10300,10300,10300,10300,0
|
|
20241205,191100,2072444260,10300,10300,10300,10300,0
|
|
20241205,191000,2072444260,10300,10300,10300,10300,0
|
|
20241205,190900,2072444260,10300,10300,10300,10300,0
|
|
20241205,190800,2072444260,10300,10300,10300,10300,0
|
|
20241205,190700,2072444260,10300,10300,10300,10300,0
|
|
20241205,190600,2072444260,10300,10300,10300,10300,0
|
|
20241205,190500,2072444260,10300,10300,10300,10300,0
|
|
20241205,190400,2072444260,10300,10300,10300,10300,0
|
|
20241205,190300,2072444260,10300,10300,10300,10300,0
|
|
20241205,190200,2072444260,10300,10300,10300,10300,0
|
|
20241205,190100,2072444260,10300,10300,10300,10300,0
|
|
20241205,190000,2072444260,10300,10300,10300,10300,0
|
|
20241205,185900,2072444260,10300,10300,10300,10300,0
|
|
20241205,185800,2072444260,10300,10300,10300,10300,0
|
|
20241205,185700,2072444260,10300,10300,10300,10300,0
|
|
20241205,185600,2072444260,10300,10300,10300,10300,0
|
|
20241205,185500,2072444260,10300,10300,10300,10300,0
|
|
20241205,185400,2072444260,10300,10300,10300,10300,0
|
|
20241205,185300,2072444260,10300,10300,10300,10300,0
|
|
20241205,185200,2072444260,10300,10300,10300,10300,0
|
|
20241205,185100,2072444260,10300,10300,10300,10300,0
|
|
20241205,185000,2072444260,10300,10300,10300,10300,0
|
|
20241205,184900,2072444260,10300,10300,10300,10300,0
|
|
20241205,184800,2072444260,10300,10300,10300,10300,0
|
|
20241205,184700,2072444260,10300,10300,10300,10300,0
|
|
20241205,184600,2072444260,10300,10300,10300,10300,0
|
|
20241205,184500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,184400,2072444260,10300,10300,10300,10300,0
|
|
20241205,184300,2072444260,10300,10300,10300,10300,0
|
|
20241205,184200,2072444260,10300,10300,10300,10300,0
|
|
20241205,184100,2072444260,10300,10300,10300,10300,0
|
|
20241205,184000,2072444260,10300,10300,10300,10300,0
|
|
20241205,183900,2072444260,10300,10300,10300,10300,0
|
|
20241205,183800,2072444260,10300,10300,10300,10300,0
|
|
20241205,183700,2072444260,10300,10300,10300,10300,0
|
|
20241205,183600,2072444260,10300,10300,10300,10300,0
|
|
20241205,183500,2072444260,10300,10300,10300,10300,0
|
|
20241205,183400,2072444260,10300,10300,10300,10300,0
|
|
20241205,183300,2072444260,10300,10300,10300,10300,0
|
|
20241205,183200,2072444260,10300,10300,10300,10300,0
|
|
20241205,183100,2072444260,10300,10300,10300,10300,0
|
|
20241205,183000,2072444260,10300,10300,10300,10300,0
|
|
20241205,182900,2072444260,10300,10300,10300,10300,0
|
|
20241205,182800,2072444260,10300,10300,10300,10300,0
|
|
20241205,182700,2072444260,10300,10300,10300,10300,0
|
|
20241205,182600,2072444260,10300,10300,10300,10300,0
|
|
20241205,182500,2072444260,10300,10300,10300,10300,0
|
|
20241205,182400,2072444260,10300,10300,10300,10300,0
|
|
20241205,182300,2072444260,10300,10300,10300,10300,0
|
|
20241205,182200,2072444260,10300,10300,10300,10300,0
|
|
20241205,182100,2072444260,10300,10300,10300,10300,0
|
|
20241205,182000,2072444260,10300,10300,10300,10300,0
|
|
20241205,181900,2072444260,10300,10300,10300,10300,0
|
|
20241205,181800,2072444260,10300,10300,10300,10300,0
|
|
20241205,181700,2072444260,10300,10300,10300,10300,0
|
|
20241205,181600,2072444260,10300,10300,10300,10300,0
|
|
20241205,181500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,181400,2072444260,10300,10300,10300,10300,0
|
|
20241205,181300,2072444260,10300,10300,10300,10300,0
|
|
20241205,181200,2072444260,10300,10300,10300,10300,0
|
|
20241205,181100,2072444260,10300,10300,10300,10300,0
|
|
20241205,181000,2072444260,10300,10300,10300,10300,0
|
|
20241205,180900,2072444260,10300,10300,10300,10300,0
|
|
20241205,180800,2072444260,10300,10300,10300,10300,0
|
|
20241205,180700,2072444260,10300,10300,10300,10300,0
|
|
20241205,180600,2072444260,10300,10300,10300,10300,0
|
|
20241205,180500,2072444260,10300,10300,10300,10300,0
|
|
20241205,180400,2072444260,10300,10300,10300,10300,0
|
|
20241205,180300,2072444260,10300,10300,10300,10300,0
|
|
20241205,180200,2072444260,10300,10300,10300,10300,0
|
|
20241205,180100,2072444260,10300,10300,10300,10300,0
|
|
20241205,180000,2072444260,10300,10300,10300,10300,0
|
|
20241205,175900,2072444260,10300,10300,10300,10300,0
|
|
20241205,175800,2072444260,10300,10300,10300,10300,0
|
|
20241205,175700,2072444260,10300,10300,10300,10300,0
|
|
20241205,175600,2072444260,10300,10300,10300,10300,0
|
|
20241205,175500,2072444260,10300,10300,10300,10300,0
|
|
20241205,175400,2072444260,10300,10300,10300,10300,0
|
|
20241205,175300,2072444260,10300,10300,10300,10300,0
|
|
20241205,175200,2072444260,10300,10300,10300,10300,0
|
|
20241205,175100,2072444260,10300,10300,10300,10300,0
|
|
20241205,175000,2072444260,10300,10300,10300,10300,0
|
|
20241205,174900,2072444260,10300,10300,10300,10300,0
|
|
20241205,174800,2072444260,10300,10300,10300,10300,0
|
|
20241205,174700,2072444260,10300,10300,10300,10300,0
|
|
20241205,174600,2072444260,10300,10300,10300,10300,0
|
|
20241205,174500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,174400,2072444260,10300,10300,10300,10300,0
|
|
20241205,174300,2072444260,10300,10300,10300,10300,0
|
|
20241205,174200,2072444260,10300,10300,10300,10300,0
|
|
20241205,174100,2072444260,10300,10300,10300,10300,0
|
|
20241205,174000,2072444260,10300,10300,10300,10300,0
|
|
20241205,173900,2072444260,10300,10300,10300,10300,0
|
|
20241205,173800,2072444260,10300,10300,10300,10300,0
|
|
20241205,173700,2072444260,10300,10300,10300,10300,0
|
|
20241205,173600,2072444260,10300,10300,10300,10300,0
|
|
20241205,173500,2072444260,10300,10300,10300,10300,0
|
|
20241205,173400,2072444260,10300,10300,10300,10300,0
|
|
20241205,173300,2072444260,10300,10300,10300,10300,0
|
|
20241205,173200,2072444260,10300,10300,10300,10300,0
|
|
20241205,173100,2072444260,10300,10300,10300,10300,0
|
|
20241205,173000,2072444260,10300,10300,10300,10300,0
|
|
20241205,172900,2072444260,10300,10300,10300,10300,0
|
|
20241205,172800,2072444260,10300,10300,10300,10300,0
|
|
20241205,172700,2072444260,10300,10300,10300,10300,0
|
|
20241205,172600,2072444260,10300,10300,10300,10300,0
|
|
20241205,172500,2072444260,10300,10300,10300,10300,0
|
|
20241205,172400,2072444260,10300,10300,10300,10300,0
|
|
20241205,172300,2072444260,10300,10300,10300,10300,0
|
|
20241205,172200,2072444260,10300,10300,10300,10300,0
|
|
20241205,172100,2072444260,10300,10300,10300,10300,0
|
|
20241205,172000,2072444260,10300,10300,10300,10300,0
|
|
20241205,171900,2072444260,10300,10300,10300,10300,0
|
|
20241205,171800,2072444260,10300,10300,10300,10300,0
|
|
20241205,171700,2072444260,10300,10300,10300,10300,0
|
|
20241205,171600,2072444260,10300,10300,10300,10300,0
|
|
20241205,171500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,171400,2072444260,10300,10300,10300,10300,0
|
|
20241205,171300,2072444260,10300,10300,10300,10300,0
|
|
20241205,171200,2072444260,10300,10300,10300,10300,0
|
|
20241205,171100,2072444260,10300,10300,10300,10300,0
|
|
20241205,171000,2072444260,10300,10300,10300,10300,0
|
|
20241205,170900,2072444260,10300,10300,10300,10300,0
|
|
20241205,170800,2072444260,10300,10300,10300,10300,0
|
|
20241205,170700,2072444260,10300,10300,10300,10300,0
|
|
20241205,170600,2072444260,10300,10300,10300,10300,0
|
|
20241205,170500,2072444260,10300,10300,10300,10300,0
|
|
20241205,170400,2072444260,10300,10300,10300,10300,0
|
|
20241205,170300,2072444260,10300,10300,10300,10300,0
|
|
20241205,170200,2072444260,10300,10300,10300,10300,0
|
|
20241205,170100,2072444260,10300,10300,10300,10300,0
|
|
20241205,170000,2072444260,10300,10300,10300,10300,0
|
|
20241205,165900,2072444260,10300,10300,10300,10300,0
|
|
20241205,165800,2072444260,10300,10300,10300,10300,0
|
|
20241205,165700,2072444260,10300,10300,10300,10300,0
|
|
20241205,165600,2072444260,10300,10300,10300,10300,0
|
|
20241205,165500,2072444260,10300,10300,10300,10300,0
|
|
20241205,165400,2072444260,10300,10300,10300,10300,0
|
|
20241205,165300,2072444260,10300,10300,10300,10300,0
|
|
20241205,165200,2072444260,10300,10300,10300,10300,0
|
|
20241205,165100,2072444260,10300,10300,10300,10300,0
|
|
20241205,165000,2072444260,10300,10300,10300,10300,0
|
|
20241205,164900,2072444260,10300,10300,10300,10300,0
|
|
20241205,164800,2072444260,10300,10300,10300,10300,0
|
|
20241205,164700,2072444260,10300,10300,10300,10300,0
|
|
20241205,164600,2072444260,10300,10300,10300,10300,0
|
|
20241205,164500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,164400,2072444260,10300,10300,10300,10300,0
|
|
20241205,164300,2072444260,10300,10300,10300,10300,0
|
|
20241205,164200,2072444260,10300,10300,10300,10300,0
|
|
20241205,164100,2072444260,10300,10300,10300,10300,0
|
|
20241205,164000,2072444260,10300,10300,10300,10300,0
|
|
20241205,163900,2072444260,10300,10300,10300,10300,0
|
|
20241205,163800,2072444260,10300,10300,10300,10300,0
|
|
20241205,163700,2072444260,10300,10300,10300,10300,0
|
|
20241205,163600,2072444260,10300,10300,10300,10300,0
|
|
20241205,163500,2072444260,10300,10300,10300,10300,0
|
|
20241205,163400,2072444260,10300,10300,10300,10300,0
|
|
20241205,163300,2072444260,10300,10300,10300,10300,0
|
|
20241205,163200,2072444260,10300,10300,10300,10300,0
|
|
20241205,163100,2072444260,10300,10300,10300,10300,0
|
|
20241205,163000,2072444260,10300,10300,10300,10300,0
|
|
20241205,162900,2072444260,10300,10300,10300,10300,0
|
|
20241205,162800,2072444260,10300,10300,10300,10300,0
|
|
20241205,162700,2072444260,10300,10300,10300,10300,0
|
|
20241205,162600,2072444260,10300,10300,10300,10300,0
|
|
20241205,162500,2072444260,10300,10300,10300,10300,0
|
|
20241205,162400,2072444260,10300,10300,10300,10300,0
|
|
20241205,162300,2072444260,10300,10300,10300,10300,0
|
|
20241205,162200,2072444260,10300,10300,10300,10300,0
|
|
20241205,162100,2072444260,10300,10300,10300,10300,0
|
|
20241205,162000,2072444260,10300,10300,10300,10300,0
|
|
20241205,161900,2072444260,10300,10300,10300,10300,0
|
|
20241205,161800,2072444260,10300,10300,10300,10300,0
|
|
20241205,161700,2072444260,10300,10300,10300,10300,0
|
|
20241205,161600,2072444260,10300,10300,10300,10300,0
|
|
20241205,161500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,161400,2072444260,10300,10300,10300,10300,0
|
|
20241205,161300,2072444260,10300,10300,10300,10300,0
|
|
20241205,161200,2072444260,10300,10300,10300,10300,0
|
|
20241205,161100,2072444260,10300,10300,10300,10300,0
|
|
20241205,161000,2072444260,10300,10300,10300,10300,0
|
|
20241205,160900,2072444260,10300,10300,10300,10300,0
|
|
20241205,160800,2072444260,10300,10300,10300,10300,0
|
|
20241205,160700,2072444260,10300,10300,10300,10300,0
|
|
20241205,160600,2072444260,10300,10300,10300,10300,0
|
|
20241205,160500,2072444260,10300,10300,10300,10300,0
|
|
20241205,160400,2072444260,10300,10300,10300,10300,0
|
|
20241205,160300,2072444260,10300,10300,10300,10300,0
|
|
20241205,160200,2072444260,10300,10300,10300,10300,0
|
|
20241205,160100,2072444260,10300,10300,10300,10300,0
|
|
20241205,160000,2072444260,10300,10300,10300,10300,0
|
|
20241205,155900,2072444260,10300,10300,10300,10300,0
|
|
20241205,155800,2072444260,10300,10300,10300,10300,0
|
|
20241205,155700,2072444260,10300,10300,10300,10300,0
|
|
20241205,155600,2072444260,10300,10300,10300,10300,0
|
|
20241205,155500,2072444260,10300,10300,10300,10300,0
|
|
20241205,155400,2072444260,10300,10300,10300,10300,0
|
|
20241205,155300,2072444260,10300,10300,10300,10300,0
|
|
20241205,155200,2072444260,10300,10300,10300,10300,0
|
|
20241205,155100,2072444260,10300,10300,10300,10300,0
|
|
20241205,155000,2072444260,10300,10300,10300,10300,0
|
|
20241205,154900,2072444260,10300,10300,10300,10300,0
|
|
20241205,154800,2072444260,10300,10300,10300,10300,0
|
|
20241205,154700,2072444260,10300,10300,10300,10300,0
|
|
20241205,154600,2072444260,10300,10300,10300,10300,0
|
|
20241205,154500,2072444260,10300,10300,10300,10300,1166
|
|
20241205,154400,2072444260,10300,10300,10300,10300,0
|
|
20241205,154300,2072444260,10300,10300,10300,10300,0
|
|
20241205,154200,2072444260,10300,10300,10300,10300,0
|
|
20241205,154100,2072444260,10300,10300,10300,10300,0
|
|
20241205,154000,2072444260,10300,10300,10300,10300,0
|
|
20241205,153900,2072444260,10300,10300,10300,10300,0
|
|
20241205,153800,2072444260,10300,10300,10300,10300,0
|
|
20241205,153700,2072444260,10300,10300,10300,10300,0
|
|
20241205,153600,2072444260,10300,10300,10300,10300,0
|
|
20241205,153500,2072444260,10300,10300,10300,10300,0
|
|
20241205,153400,2072444260,10300,10300,10300,10300,0
|
|
20241205,153300,2072444260,10300,10300,10300,10300,0
|
|
20241205,153200,2072444260,10300,10300,10300,10300,0
|
|
20241205,153100,2072444260,10300,10300,10300,10300,0
|
|
20241205,153000,2072444260,10300,10300,10300,10300,1166
|
|
20241205,152900,2060434460,10310,10310,10310,10310,0
|
|
20241205,152800,2060434460,10310,10310,10310,10310,0
|
|
20241205,152700,2060434460,10310,10310,10310,10310,0
|
|
20241205,152600,2060434460,10310,10310,10310,10310,0
|
|
20241205,152500,2060434460,10310,10310,10310,10310,0
|
|
20241205,152400,2060434460,10310,10310,10310,10310,0
|
|
20241205,152300,2060434460,10310,10310,10310,10310,0
|
|
20241205,152200,2060434460,10310,10310,10310,10310,0
|
|
20241205,152100,2060434460,10310,10310,10310,10310,0
|
|
20241205,152000,2060434460,10310,10310,10310,10310,0
|
|
20241205,151900,2060434460,10310,10300,10310,10290,131
|
|
20241205,151800,2059085640,10300,10300,10300,10300,22
|
|
20241205,151700,2058859040,10290,10320,10320,10290,77
|
|
20241205,151600,2058066110,10300,10330,10330,10300,224
|
|
20241205,151500,2055753810,10330,10330,10330,10300,73
|
|
20241205,151400,2055001820,10330,10330,10330,10310,50
|
|
20241205,151300,2054486240,10330,10300,10330,10300,141
|
|
20241205,151200,2053032930,10330,10330,10330,10330,4
|
|
20241205,151100,2052991610,10330,10330,10330,10310,202
|
|
20241205,151000,2050907250,10320,10320,10320,10320,54
|
|
20241205,150900,2050349970,10310,10310,10310,10310,40
|
|
20241205,150800,2049937570,10320,10300,10320,10300,143
|
|
20241205,150700,2048463780,10300,10300,10300,10300,29
|
|
20241205,150600,2048165080,10300,10300,10300,10300,60
|
|
20241205,150500,2047547080,10300,10300,10300,10300,0
|
|
20241205,150400,2047547080,10300,10300,10300,10300,44
|
|
20241205,150300,2047093880,10300,10300,10300,10300,0
|
|
20241205,150200,2047093880,10300,10300,10300,10300,120
|
|
20241205,150100,2045857880,10300,10300,10300,10300,125
|
|
20241205,150000,2044570380,10300,10300,10300,10300,0
|
|
20241205,145900,2044570380,10300,10300,10300,10300,42
|
|
20241205,145800,2044137780,10300,10300,10300,10300,132
|
|
20241205,145700,2042778180,10300,10320,10320,10300,72
|
|
20241205,145600,2042035980,10300,10300,10300,10300,186
|
|
20241205,145500,2040120180,10310,10330,10330,10310,21
|
|
20241205,145400,2039903650,10320,10320,10320,10320,2
|
|
20241205,145300,2039883010,10320,10310,10320,10300,150
|
|
20241205,145200,2038337260,10310,10310,10310,10310,50
|
|
20241205,145100,2037821760,10320,10300,10320,10300,179
|
|
20241205,145000,2035977070,10310,10310,10310,10310,0
|
|
20241205,144900,2035977070,10310,10300,10310,10290,241
|
|
20241205,144800,2033495360,10290,10300,10300,10290,142
|
|
20241205,144700,2032032770,10300,10330,10330,10300,167
|
|
20241205,144600,2030312520,10300,10300,10300,10300,72
|
|
20241205,144500,2029570920,10300,10300,10300,10300,28
|
|
20241205,144400,2029282520,10300,10300,10300,10300,0
|
|
20241205,144300,2029282520,10300,10300,10300,10300,100
|
|
20241205,144200,2028252520,10300,10300,10300,10300,0
|
|
20241205,144100,2028252520,10300,10300,10300,10300,0
|
|
20241205,144000,2028252520,10300,10300,10300,10300,150
|
|
20241205,143900,2026707520,10300,10300,10300,10300,0
|
|
20241205,143800,2026707520,10300,10300,10300,10300,100
|
|
20241205,143700,2025677520,10300,10320,10330,10300,213
|
|
20241205,143600,2023483340,10300,10320,10320,10300,538
|
|
20241205,143500,2017941350,10310,10300,10310,10300,678
|
|
20241205,143400,2010957870,10300,10300,10300,10300,2
|
|
20241205,143300,2010937270,10300,10300,10300,10300,0
|
|
20241205,143200,2010937270,10300,10310,10310,10300,121
|
|
20241205,143100,2009689890,10300,10300,10300,10300,31
|
|
20241205,143000,2009370590,10300,10300,10300,10300,0
|
|
20241205,142900,2009370590,10300,10300,10300,10300,0
|
|
20241205,142800,2009370590,10300,10310,10310,10300,550
|
|
20241205,142700,2003704510,10330,10310,10330,10310,153
|
|
20241205,142600,2002126520,10300,10300,10300,10300,0
|
|
20241205,142500,2002126520,10300,10300,10300,10300,700
|
|
20241205,142400,1994916520,10300,10300,10300,10300,0
|
|
20241205,142300,1994916520,10300,10330,10330,10300,310
|
|
20241205,142200,1991723220,10300,10300,10300,10300,2
|
|
20241205,142100,1991702620,10300,10300,10300,10300,0
|
|
20241205,142000,1991702620,10300,10310,10310,10300,1029
|
|
20241205,141900,1981103510,10300,10310,10310,10300,12912
|
|
20241205,141800,1848040500,10310,10300,10310,10300,712
|
|
20241205,141700,1840706800,10310,10310,10310,10300,7050
|
|
20241205,141600,1768091000,10310,10320,10330,10310,620
|
|
20241205,141500,1761698600,10310,10310,10310,10310,0
|
|
20241205,141400,1761698600,10310,10310,10310,10310,574
|
|
20241205,141300,1755780660,10300,10300,10300,10300,0
|
|
20241205,141200,1755780660,10300,10300,10300,10300,0
|
|
20241205,141100,1755780660,10300,10300,10300,10300,0
|
|
20241205,141000,1755780660,10300,10330,10330,10300,903
|
|
20241205,140900,1746471100,10340,10340,10340,10340,104
|
|
20241205,140800,1745395740,10340,10340,10340,10340,0
|
|
20241205,140700,1745395740,10340,10340,10340,10340,10
|
|
20241205,140600,1745292340,10330,10340,10340,10330,800
|
|
20241205,140500,1737025370,10350,10350,10350,10350,24
|
|
20241205,140400,1736776970,10350,10350,10350,10350,100
|
|
20241205,140300,1735741970,10350,10350,10350,10350,0
|
|
20241205,140200,1735741970,10350,10350,10350,10350,14
|
|
20241205,140100,1735597070,10350,10350,10350,10350,1
|
|
20241205,140000,1735586720,10340,10340,10340,10340,0
|
|
20241205,135900,1735586720,10340,10340,10340,10340,176
|
|
20241205,135800,1733766880,10340,10340,10340,10340,1
|
|
20241205,135700,1733756540,10320,10320,10320,10320,10
|
|
20241205,135600,1733653340,10320,10320,10320,10320,100
|
|
20241205,135500,1732621340,10320,10320,10320,10320,0
|
|
20241205,135400,1732621340,10320,10320,10320,10320,0
|
|
20241205,135300,1732621340,10320,10330,10330,10310,1101
|
|
20241205,135200,1721268480,10320,10320,10320,10320,7
|
|
20241205,135100,1721196240,10330,10330,10330,10330,0
|
|
20241205,135000,1721196240,10330,10320,10330,10300,7509
|
|
20241205,134900,1643850930,10330,10330,10330,10330,23
|
|
20241205,134800,1643613340,10330,10330,10330,10330,0
|
|
20241205,134700,1643613340,10330,10330,10330,10330,0
|
|
20241205,134600,1643613340,10330,10330,10330,10330,1
|
|
20241205,134500,1643603010,10330,10320,10330,10320,6
|
|
20241205,134400,1643541080,10320,10320,10320,10320,16
|
|
20241205,134300,1643375960,10330,10330,10330,10330,0
|
|
20241205,134200,1643375960,10330,10330,10330,10330,0
|
|
20241205,134100,1643375960,10330,10330,10330,10330,1
|
|
20241205,134000,1643365630,10300,10320,10320,10300,1515
|
|
20241205,133900,1627759990,10330,10330,10330,10330,0
|
|
20241205,133800,1627759990,10330,10330,10330,10330,10
|
|
20241205,133700,1627656690,10320,10320,10320,10320,0
|
|
20241205,133600,1627656690,10320,10310,10320,10310,30
|
|
20241205,133500,1627347100,10300,10300,10300,10300,0
|
|
20241205,133400,1627347100,10300,10300,10300,10300,0
|
|
20241205,133300,1627347100,10300,10300,10300,10300,0
|
|
20241205,133200,1627347100,10300,10300,10300,10300,0
|
|
20241205,133100,1627347100,10300,10310,10320,10300,3501
|
|
20241205,133000,1591284730,10300,10310,10320,10300,3163
|
|
20241205,132900,1558695930,10320,10320,10320,10320,0
|
|
20241205,132800,1558695930,10320,10330,10330,10320,454
|
|
20241205,132700,1554010520,10340,10340,10340,10320,59
|
|
20241205,132600,1553401280,10350,10350,10350,10350,1
|
|
20241205,132500,1553390930,10350,10350,10350,10350,19
|
|
20241205,132400,1553194280,10300,10330,10330,10300,6150
|
|
20241205,132300,1489825490,10350,10350,10350,10350,0
|
|
20241205,132200,1489825490,10350,10350,10350,10350,0
|
|
20241205,132100,1489825490,10350,10350,10350,10350,0
|
|
20241205,132000,1489825490,10350,10340,10360,10340,126
|
|
20241205,131900,1488521270,10320,10320,10320,10320,0
|
|
20241205,131800,1488521270,10320,10340,10340,10320,109
|
|
20241205,131700,1487396210,10340,10330,10340,10330,47
|
|
20241205,131600,1486910470,10300,10300,10300,10300,0
|
|
20241205,131500,1486910470,10300,10300,10300,10300,0
|
|
20241205,131400,1486910470,10300,10300,10300,10300,0
|
|
20241205,131300,1486910470,10300,10310,10310,10300,1300
|
|
20241205,131200,1473516060,10300,10380,10380,10300,8010
|
|
20241205,131100,1390799130,10380,10380,10380,10380,0
|
|
20241205,131000,1390799130,10380,10380,10380,10380,0
|
|
20241205,130900,1390799130,10380,10380,10380,10380,77
|
|
20241205,130800,1389999870,10380,10380,10380,10380,134
|
|
20241205,130700,1388608950,10380,10380,10380,10380,33
|
|
20241205,130600,1388266410,10380,10380,10380,10380,180
|
|
20241205,130500,1386398010,10370,10370,10370,10370,0
|
|
20241205,130400,1386398010,10370,10370,10370,10370,28
|
|
20241205,130300,1386107650,10370,10370,10370,10370,79
|
|
20241205,130200,1385288420,10370,10380,10380,10370,719
|
|
20241205,130100,1377832290,10370,10370,10370,10370,0
|
|
20241205,130000,1377832290,10370,10370,10370,10370,22
|
|
20241205,125900,1377604150,10380,10380,10380,10380,0
|
|
20241205,125800,1377604150,10380,10380,10380,10380,100
|
|
20241205,125700,1376566150,10380,10390,10390,10380,736
|
|
20241205,125600,1368921280,10390,10390,10390,10390,671
|
|
20241205,125500,1361949590,10390,10390,10390,10390,0
|
|
20241205,125400,1361949590,10390,10390,10390,10390,0
|
|
20241205,125300,1361949590,10390,10390,10390,10390,5
|
|
20241205,125200,1361897640,10390,10390,10390,10390,128
|
|
20241205,125100,1360567720,10390,10390,10390,10390,29
|
|
20241205,125000,1360266410,10390,10390,10390,10390,0
|
|
20241205,124900,1360266410,10390,10390,10390,10390,0
|
|
20241205,124800,1360266410,10390,10390,10390,10390,2
|
|
20241205,124700,1360245630,10390,10390,10390,10390,1
|
|
20241205,124600,1360235240,10390,10390,10390,10390,10
|
|
20241205,124500,1360131340,10380,10380,10380,10380,0
|
|
20241205,124400,1360131340,10380,10380,10380,10380,0
|
|
20241205,124300,1360131340,10380,10380,10380,10380,92
|
|
20241205,124200,1359176380,10380,10380,10380,10380,0
|
|
20241205,124100,1359176380,10380,10380,10380,10380,229
|
|
20241205,124000,1356799360,10380,10380,10380,10380,0
|
|
20241205,123900,1356799360,10380,10380,10380,10380,0
|
|
20241205,123800,1356799360,10380,10380,10380,10380,0
|
|
20241205,123700,1356799360,10380,10380,10380,10380,20
|
|
20241205,123600,1356591760,10370,10370,10370,10370,0
|
|
20241205,123500,1356591760,10370,10370,10370,10370,0
|
|
20241205,123400,1356591760,10370,10370,10370,10370,0
|
|
20241205,123300,1356591760,10370,10370,10370,10370,1
|
|
20241205,123200,1356581390,10370,10370,10370,10370,3
|
|
20241205,123100,1356550280,10370,10370,10370,10370,3
|
|
20241205,123000,1356519170,10370,10370,10370,10370,0
|
|
20241205,122900,1356519170,10370,10370,10370,10370,605
|
|
20241205,122800,1350245320,10380,10380,10380,10380,490
|
|
20241205,122700,1345159120,10390,10390,10390,10390,0
|
|
20241205,122600,1345159120,10390,10390,10390,10390,0
|
|
20241205,122500,1345159120,10390,10390,10390,10390,0
|
|
20241205,122400,1345159120,10390,10390,10400,10390,92
|
|
20241205,122300,1344203190,10390,10390,10390,10390,0
|
|
20241205,122200,1344203190,10390,10390,10390,10390,0
|
|
20241205,122100,1344203190,10390,10390,10390,10390,57
|
|
20241205,122000,1343610960,10400,10400,10400,10400,0
|
|
20241205,121900,1343610960,10400,10400,10400,10400,56
|
|
20241205,121800,1343028560,10400,10400,10400,10400,18
|
|
20241205,121700,1342841360,10400,10400,10400,10400,0
|
|
20241205,121600,1342841360,10400,10400,10400,10400,0
|
|
20241205,121500,1342841360,10400,10410,10410,10400,501
|
|
20241205,121400,1337630950,10400,10400,10400,10400,1
|
|
20241205,121300,1337620550,10400,10400,10400,10400,95
|
|
20241205,121200,1336632550,10390,10390,10390,10390,0
|
|
20241205,121100,1336632550,10390,10390,10390,10390,0
|
|
20241205,121000,1336632550,10390,10390,10390,10390,1
|
|
20241205,120900,1336622160,10390,10390,10390,10390,0
|
|
20241205,120800,1336622160,10390,10390,10390,10390,0
|
|
20241205,120700,1336622160,10390,10390,10390,10390,108
|
|
20241205,120600,1335500040,10390,10390,10390,10390,0
|
|
20241205,120500,1335500040,10390,10390,10390,10390,10
|
|
20241205,120400,1335396140,10390,10390,10390,10390,1446
|
|
20241205,120300,1320372200,10390,10390,10390,10390,101
|
|
20241205,120200,1319322810,10390,10400,10400,10390,240
|
|
20241205,120100,1316828810,10420,10400,10420,10400,883
|
|
20241205,120000,1307643400,10400,10390,10400,10390,50
|
|
20241205,115900,1307123840,10390,10390,10390,10390,2
|
|
20241205,115800,1307103060,10390,10390,10390,10390,4
|
|
20241205,115700,1307061500,10390,10390,10390,10390,2
|
|
20241205,115600,1307040720,10390,10390,10390,10390,0
|
|
20241205,115500,1307040720,10390,10380,10390,10380,41
|
|
20241205,115400,1306614740,10380,10380,10380,10380,117
|
|
20241205,115300,1305400280,10390,10390,10390,10390,19
|
|
20241205,115200,1305202870,10390,10390,10390,10390,6
|
|
20241205,115100,1305140530,10390,10390,10390,10390,0
|
|
20241205,115000,1305140530,10390,10390,10390,10390,0
|
|
20241205,114900,1305140530,10390,10390,10390,10390,158
|
|
20241205,114800,1303498910,10400,10400,10400,10400,6
|
|
20241205,114700,1303436510,10400,10400,10400,10400,1
|
|
20241205,114600,1303426110,10430,10430,10430,10430,1
|
|
20241205,114500,1303415680,10390,10390,10390,10390,0
|
|
20241205,114400,1303415680,10390,10390,10390,10390,0
|
|
20241205,114300,1303415680,10390,10390,10390,10390,40
|
|
20241205,114200,1303000080,10440,10440,10440,10440,0
|
|
20241205,114100,1303000080,10440,10420,10440,10420,28
|
|
20241205,114000,1302708160,10390,10410,10410,10390,1000
|
|
20241205,113900,1292318120,10410,10410,10410,10410,2
|
|
20241205,113800,1292297300,10410,10400,10430,10400,140
|
|
20241205,113700,1290838790,10400,10400,10400,10400,35
|
|
20241205,113600,1290474790,10400,10400,10400,10400,12
|
|
20241205,113500,1290349990,10400,10400,10400,10400,60
|
|
20241205,113400,1289725990,10400,10400,10400,10400,205
|
|
20241205,113300,1287593990,10400,10400,10400,10400,3
|
|
20241205,113200,1287562790,10400,10410,10410,10400,551
|
|
20241205,113100,1281832380,10400,10400,10400,10400,27
|
|
20241205,113000,1281551580,10400,10400,10400,10400,1
|
|
20241205,112900,1281541180,10400,10400,10400,10400,502
|
|
20241205,112800,1276320380,10400,10400,10400,10400,30
|
|
20241205,112700,1276008380,10400,10410,10410,10400,516
|
|
20241205,112600,1270641940,10410,10410,10410,10400,103
|
|
20241205,112500,1269570690,10440,10410,10450,10410,246
|
|
20241205,112400,1267002290,10410,10410,10410,10410,9
|
|
20241205,112300,1266908600,10400,10400,10400,10400,0
|
|
20241205,112200,1266908600,10400,10400,10400,10400,0
|
|
20241205,112100,1266908600,10400,10400,10400,10400,130
|
|
20241205,112000,1265556600,10400,10400,10400,10400,0
|
|
20241205,111900,1265556600,10400,10400,10400,10400,5
|
|
20241205,111800,1265504600,10400,10400,10400,10400,600
|
|
20241205,111700,1259264600,10400,10400,10400,10400,765
|
|
20241205,111600,1251308600,10460,10460,10460,10460,0
|
|
20241205,111500,1251308600,10460,10460,10460,10460,0
|
|
20241205,111400,1251308600,10460,10460,10460,10460,2
|
|
20241205,111300,1251287680,10470,10470,10470,10470,0
|
|
20241205,111200,1251287680,10470,10400,10470,10400,1002
|
|
20241205,111100,1240866740,10400,10400,10400,10400,0
|
|
20241205,111000,1240866740,10400,10410,10410,10400,1020
|
|
20241205,110900,1230258630,10400,10400,10400,10400,0
|
|
20241205,110800,1230258630,10400,10420,10420,10400,205
|
|
20241205,110700,1228126370,10400,10400,10400,10400,0
|
|
20241205,110600,1228126370,10400,10410,10410,10400,100
|
|
20241205,110500,1227086150,10400,10400,10400,10400,0
|
|
20241205,110400,1227086150,10400,10410,10410,10400,200
|
|
20241205,110300,1225004740,10400,10400,10400,10400,0
|
|
20241205,110200,1225004740,10400,10440,10440,10400,7300
|
|
20241205,110100,1149080860,10450,10450,10450,10450,0
|
|
20241205,110000,1149080860,10450,10450,10450,10450,69
|
|
20241205,105900,1148359810,10450,10450,10450,10450,152
|
|
20241205,105800,1146771410,10450,10480,10480,10450,1500
|
|
20241205,105700,1131090940,10480,10450,10480,10450,522
|
|
20241205,105600,1125623480,10410,10410,10410,10410,0
|
|
20241205,105500,1125623480,10410,10410,10410,10410,8851
|
|
20241205,105400,1033484570,10410,10410,10410,10410,0
|
|
20241205,105300,1033484570,10410,10410,10410,10410,28
|
|
20241205,105200,1033193090,10450,10450,10450,10450,80
|
|
20241205,105100,1032357090,10450,10440,10470,10440,9974
|
|
20241205,105000,928128630,10400,10420,10420,10400,15557
|
|
20241205,104900,766331780,10420,10420,10420,10420,0
|
|
20241205,104800,766331780,10420,10420,10420,10420,200
|
|
20241205,104700,764247780,10420,10420,10420,10420,0
|
|
20241205,104600,764247780,10420,10420,10420,10420,0
|
|
20241205,104500,764247780,10420,10420,10420,10420,10
|
|
20241205,104400,764143580,10420,10410,10420,10410,586
|
|
20241205,104300,758038150,10420,10430,10430,10420,911
|
|
20241205,104200,748545500,10430,10450,10460,10420,410
|
|
20241205,104100,744260170,10460,10460,10460,10460,0
|
|
20241205,104000,744260170,10460,10460,10460,10460,2
|
|
20241205,103900,744239250,10400,10400,10400,10400,0
|
|
20241205,103800,744239250,10400,10450,10450,10400,12000
|
|
20241205,103700,619433190,10430,10430,10430,10430,1
|
|
20241205,103600,619422760,10430,10430,10430,10430,320
|
|
20241205,103500,616085160,10420,10420,10420,10420,224
|
|
20241205,103400,613751080,10400,10400,10400,10400,28
|
|
20241205,103300,613459880,10410,10420,10420,10400,1530
|
|
20241205,103200,597547560,10400,10400,10420,10400,3600
|
|
20241205,103100,560105560,10420,10400,10420,10400,79
|
|
20241205,103000,559282400,10400,10400,10400,10400,1011
|
|
20241205,102900,548768000,10400,10400,10400,10400,0
|
|
20241205,102800,548768000,10400,10400,10400,10400,10
|
|
20241205,102700,548664000,10400,10400,10400,10400,1100
|
|
20241205,102600,537224000,10400,10410,10410,10400,10900
|
|
20241205,102500,423861630,10420,10410,10420,10410,1000
|
|
20241205,102400,413450550,10410,10410,10410,10410,2
|
|
20241205,102300,413429730,10400,10400,10400,10400,29
|
|
20241205,102200,413128130,10400,10400,10400,10400,5011
|
|
20241205,102100,361013730,10400,10400,10400,10400,4817
|
|
20241205,102000,310916930,10400,10400,10410,10400,511
|
|
20241205,101900,305601530,10400,10400,10400,10400,0
|
|
20241205,101800,305601530,10400,10400,10400,10400,69
|
|
20241205,101700,304883930,10400,10400,10400,10400,3185
|
|
20241205,101600,271759930,10410,10410,10410,10410,5
|
|
20241205,101500,271707880,10410,10410,10410,10410,1
|
|
20241205,101400,271697470,10410,10410,10410,10410,6
|
|
20241205,101300,271635010,10400,10410,10410,10400,3000
|
|
20241205,101200,240432520,10420,10420,10420,10420,28
|
|
20241205,101100,240140760,10420,10420,10420,10420,0
|
|
20241205,101000,240140760,10420,10420,10420,10420,357
|
|
20241205,100900,236420820,10410,10410,10410,10410,297
|
|
20241205,100800,233329050,10410,10410,10410,10410,0
|
|
20241205,100700,233329050,10410,10400,10410,10400,42
|
|
20241205,100600,232892240,10410,10400,10410,10400,21
|
|
20241205,100500,232673820,10390,10400,10400,10390,159
|
|
20241205,100400,231020500,10400,10400,10400,10400,50
|
|
20241205,100300,230500500,10390,10400,10400,10390,3051
|
|
20241205,100200,198800170,10400,10400,10400,10400,95
|
|
20241205,100100,197812170,10390,10390,10390,10390,203
|
|
20241205,100000,195703000,10390,10390,10390,10390,141
|
|
20241205,095900,194238010,10400,10410,10410,10400,3603
|
|
20241205,095800,156766610,10420,10420,10420,10420,235
|
|
20241205,095700,154317910,10410,10410,10410,10410,0
|
|
20241205,095600,154317910,10410,10410,10410,10410,7
|
|
20241205,095500,154245040,10410,10410,10410,10410,62
|
|
20241205,095400,153599620,10410,10410,10410,10410,15
|
|
20241205,095300,153443470,10410,10400,10410,10400,85
|
|
20241205,095200,152559460,10400,10400,10400,10400,0
|
|
20241205,095100,152559460,10400,10400,10400,10400,2
|
|
20241205,095000,152538660,10400,10400,10400,10400,0
|
|
20241205,094900,152538660,10400,10400,10400,10400,0
|
|
20241205,094800,152538660,10400,10400,10400,10400,8
|
|
20241205,094700,152455460,10400,10400,10400,10400,6
|
|
20241205,094600,152393060,10400,10410,10410,10400,14
|
|
20241205,094500,152247410,10410,10410,10410,10410,26
|
|
20241205,094400,151976750,10410,10410,10410,10410,70
|
|
20241205,094300,151248050,10420,10420,10420,10410,5
|
|
20241205,094200,151195960,10420,10410,10420,10410,495
|
|
20241205,094100,146042960,10410,10410,10410,10410,10
|
|
20241205,094000,145938860,10410,10400,10410,10400,262
|
|
20241205,093900,143214050,10370,10370,10370,10370,50
|
|
20241205,093800,142695550,10400,10400,10400,10400,2
|
|
20241205,093700,142674750,10370,10370,10370,10370,1
|
|
20241205,093600,142664380,10370,10370,10370,10370,2
|
|
20241205,093500,142643640,10360,10360,10360,10360,0
|
|
20241205,093400,142643640,10360,10370,10370,10360,160
|
|
20241205,093300,140985070,10400,10400,10400,10400,61
|
|
20241205,093200,140350670,10350,10350,10360,10350,79
|
|
20241205,093100,139532740,10350,10390,10390,10350,2914
|
|
20241205,093000,109347180,10400,10400,10400,10400,38
|
|
20241205,092900,108951980,10400,10400,10400,10400,3
|
|
20241205,092800,108920780,10400,10400,10400,10400,1
|
|
20241205,092700,108910380,10390,10390,10390,10390,2
|
|
20241205,092600,108889600,10390,10380,10390,10380,181
|
|
20241205,092500,107010810,10390,10390,10390,10390,121
|
|
20241205,092400,105753620,10420,10430,10430,10420,126
|
|
20241205,092300,104439830,10450,10450,10450,10450,0
|
|
20241205,092200,104439830,10450,10430,10450,10430,56
|
|
20241205,092100,103855440,10440,10430,10440,10430,124
|
|
20241205,092000,102561840,10430,10430,10430,10430,0
|
|
20241205,091900,102561840,10430,10390,10430,10390,338
|
|
20241205,091800,99037560,10380,10390,10390,10380,12
|
|
20241205,091700,98912980,10390,10400,10400,10390,219
|
|
20241205,091600,96636390,10400,10440,10440,10400,157
|
|
20241205,091500,95003240,10390,10390,10390,10380,792
|
|
20241205,091400,86779590,10390,10410,10410,10380,83
|
|
20241205,091300,85916390,10380,10450,10450,10380,2315
|
|
20241205,091200,61823620,10450,10440,10450,10440,83
|
|
20241205,091100,60957090,10440,10470,10470,10440,101
|
|
20241205,091000,59902620,10470,10440,10470,10440,235
|
|
20241205,090900,57443580,10450,10440,10450,10440,64
|
|
20241205,090800,56775210,10440,10470,10470,10440,3
|
|
20241205,090700,56743860,10470,10470,10470,10470,1
|
|
20241205,090600,56733390,10410,10410,10410,10410,0
|
|
20241205,090500,56733390,10410,10470,10470,10410,2005
|
|
20241205,090400,35815110,10470,10470,10470,10470,224
|
|
20241205,090300,33469830,10470,10460,10470,10460,85
|
|
20241205,090200,32580720,10460,10510,10510,10460,1097
|
|
20241205,090100,21090160,10510,10520,10520,10500,1241
|
|
20241205,090000,8047900,10520,10520,10520,10520,764
|