635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,193200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,193100,1540337410,10170,10170,10170,10170,0
|
|
20241227,193000,1540337410,10170,10170,10170,10170,0
|
|
20241227,192900,1540337410,10170,10170,10170,10170,0
|
|
20241227,192800,1540337410,10170,10170,10170,10170,0
|
|
20241227,192700,1540337410,10170,10170,10170,10170,0
|
|
20241227,192600,1540337410,10170,10170,10170,10170,0
|
|
20241227,192500,1540337410,10170,10170,10170,10170,0
|
|
20241227,192400,1540337410,10170,10170,10170,10170,0
|
|
20241227,192300,1540337410,10170,10170,10170,10170,0
|
|
20241227,192200,1540337410,10170,10170,10170,10170,0
|
|
20241227,192100,1540337410,10170,10170,10170,10170,0
|
|
20241227,192000,1540337410,10170,10170,10170,10170,0
|
|
20241227,191900,1540337410,10170,10170,10170,10170,0
|
|
20241227,191800,1540337410,10170,10170,10170,10170,0
|
|
20241227,191700,1540337410,10170,10170,10170,10170,0
|
|
20241227,191600,1540337410,10170,10170,10170,10170,0
|
|
20241227,191500,1540337410,10170,10170,10170,10170,0
|
|
20241227,191400,1540337410,10170,10170,10170,10170,0
|
|
20241227,191300,1540337410,10170,10170,10170,10170,0
|
|
20241227,191200,1540337410,10170,10170,10170,10170,0
|
|
20241227,191100,1540337410,10170,10170,10170,10170,0
|
|
20241227,191000,1540337410,10170,10170,10170,10170,0
|
|
20241227,190900,1540337410,10170,10170,10170,10170,0
|
|
20241227,190800,1540337410,10170,10170,10170,10170,0
|
|
20241227,190700,1540337410,10170,10170,10170,10170,0
|
|
20241227,190600,1540337410,10170,10170,10170,10170,0
|
|
20241227,190500,1540337410,10170,10170,10170,10170,0
|
|
20241227,190400,1540337410,10170,10170,10170,10170,0
|
|
20241227,190300,1540337410,10170,10170,10170,10170,0
|
|
20241227,190200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,190100,1540337410,10170,10170,10170,10170,0
|
|
20241227,190000,1540337410,10170,10170,10170,10170,0
|
|
20241227,185900,1540337410,10170,10170,10170,10170,0
|
|
20241227,185800,1540337410,10170,10170,10170,10170,0
|
|
20241227,185700,1540337410,10170,10170,10170,10170,0
|
|
20241227,185600,1540337410,10170,10170,10170,10170,0
|
|
20241227,185500,1540337410,10170,10170,10170,10170,0
|
|
20241227,185400,1540337410,10170,10170,10170,10170,0
|
|
20241227,185300,1540337410,10170,10170,10170,10170,0
|
|
20241227,185200,1540337410,10170,10170,10170,10170,0
|
|
20241227,185100,1540337410,10170,10170,10170,10170,0
|
|
20241227,185000,1540337410,10170,10170,10170,10170,0
|
|
20241227,184900,1540337410,10170,10170,10170,10170,0
|
|
20241227,184800,1540337410,10170,10170,10170,10170,0
|
|
20241227,184700,1540337410,10170,10170,10170,10170,0
|
|
20241227,184600,1540337410,10170,10170,10170,10170,0
|
|
20241227,184500,1540337410,10170,10170,10170,10170,0
|
|
20241227,184400,1540337410,10170,10170,10170,10170,0
|
|
20241227,184300,1540337410,10170,10170,10170,10170,0
|
|
20241227,184200,1540337410,10170,10170,10170,10170,0
|
|
20241227,184100,1540337410,10170,10170,10170,10170,0
|
|
20241227,184000,1540337410,10170,10170,10170,10170,0
|
|
20241227,183900,1540337410,10170,10170,10170,10170,0
|
|
20241227,183800,1540337410,10170,10170,10170,10170,0
|
|
20241227,183700,1540337410,10170,10170,10170,10170,0
|
|
20241227,183600,1540337410,10170,10170,10170,10170,0
|
|
20241227,183500,1540337410,10170,10170,10170,10170,0
|
|
20241227,183400,1540337410,10170,10170,10170,10170,0
|
|
20241227,183300,1540337410,10170,10170,10170,10170,0
|
|
20241227,183200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,183100,1540337410,10170,10170,10170,10170,0
|
|
20241227,183000,1540337410,10170,10170,10170,10170,0
|
|
20241227,182900,1540337410,10170,10170,10170,10170,0
|
|
20241227,182800,1540337410,10170,10170,10170,10170,0
|
|
20241227,182700,1540337410,10170,10170,10170,10170,0
|
|
20241227,182600,1540337410,10170,10170,10170,10170,0
|
|
20241227,182500,1540337410,10170,10170,10170,10170,0
|
|
20241227,182400,1540337410,10170,10170,10170,10170,0
|
|
20241227,182300,1540337410,10170,10170,10170,10170,0
|
|
20241227,182200,1540337410,10170,10170,10170,10170,0
|
|
20241227,182100,1540337410,10170,10170,10170,10170,0
|
|
20241227,182000,1540337410,10170,10170,10170,10170,0
|
|
20241227,181900,1540337410,10170,10170,10170,10170,0
|
|
20241227,181800,1540337410,10170,10170,10170,10170,0
|
|
20241227,181700,1540337410,10170,10170,10170,10170,0
|
|
20241227,181600,1540337410,10170,10170,10170,10170,0
|
|
20241227,181500,1540337410,10170,10170,10170,10170,0
|
|
20241227,181400,1540337410,10170,10170,10170,10170,0
|
|
20241227,181300,1540337410,10170,10170,10170,10170,0
|
|
20241227,181200,1540337410,10170,10170,10170,10170,0
|
|
20241227,181100,1540337410,10170,10170,10170,10170,0
|
|
20241227,181000,1540337410,10170,10170,10170,10170,0
|
|
20241227,180900,1540337410,10170,10170,10170,10170,0
|
|
20241227,180800,1540337410,10170,10170,10170,10170,0
|
|
20241227,180700,1540337410,10170,10170,10170,10170,0
|
|
20241227,180600,1540337410,10170,10170,10170,10170,0
|
|
20241227,180500,1540337410,10170,10170,10170,10170,0
|
|
20241227,180400,1540337410,10170,10170,10170,10170,0
|
|
20241227,180300,1540337410,10170,10170,10170,10170,0
|
|
20241227,180200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,180100,1540337410,10170,10170,10170,10170,0
|
|
20241227,180000,1540337410,10170,10170,10170,10170,0
|
|
20241227,175900,1540337410,10170,10170,10170,10170,0
|
|
20241227,175800,1540337410,10170,10170,10170,10170,0
|
|
20241227,175700,1540337410,10170,10170,10170,10170,0
|
|
20241227,175600,1540337410,10170,10170,10170,10170,0
|
|
20241227,175500,1540337410,10170,10170,10170,10170,0
|
|
20241227,175400,1540337410,10170,10170,10170,10170,0
|
|
20241227,175300,1540337410,10170,10170,10170,10170,0
|
|
20241227,175200,1540337410,10170,10170,10170,10170,0
|
|
20241227,175100,1540337410,10170,10170,10170,10170,0
|
|
20241227,175000,1540337410,10170,10170,10170,10170,0
|
|
20241227,174900,1540337410,10170,10170,10170,10170,0
|
|
20241227,174800,1540337410,10170,10170,10170,10170,0
|
|
20241227,174700,1540337410,10170,10170,10170,10170,0
|
|
20241227,174600,1540337410,10170,10170,10170,10170,0
|
|
20241227,174500,1540337410,10170,10170,10170,10170,0
|
|
20241227,174400,1540337410,10170,10170,10170,10170,0
|
|
20241227,174300,1540337410,10170,10170,10170,10170,0
|
|
20241227,174200,1540337410,10170,10170,10170,10170,0
|
|
20241227,174100,1540337410,10170,10170,10170,10170,0
|
|
20241227,174000,1540337410,10170,10170,10170,10170,0
|
|
20241227,173900,1540337410,10170,10170,10170,10170,0
|
|
20241227,173800,1540337410,10170,10170,10170,10170,0
|
|
20241227,173700,1540337410,10170,10170,10170,10170,0
|
|
20241227,173600,1540337410,10170,10170,10170,10170,0
|
|
20241227,173500,1540337410,10170,10170,10170,10170,0
|
|
20241227,173400,1540337410,10170,10170,10170,10170,0
|
|
20241227,173300,1540337410,10170,10170,10170,10170,0
|
|
20241227,173200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,173100,1540337410,10170,10170,10170,10170,0
|
|
20241227,173000,1540337410,10170,10170,10170,10170,0
|
|
20241227,172900,1540337410,10170,10170,10170,10170,0
|
|
20241227,172800,1540337410,10170,10170,10170,10170,0
|
|
20241227,172700,1540337410,10170,10170,10170,10170,0
|
|
20241227,172600,1540337410,10170,10170,10170,10170,0
|
|
20241227,172500,1540337410,10170,10170,10170,10170,0
|
|
20241227,172400,1540337410,10170,10170,10170,10170,0
|
|
20241227,172300,1540337410,10170,10170,10170,10170,0
|
|
20241227,172200,1540337410,10170,10170,10170,10170,0
|
|
20241227,172100,1540337410,10170,10170,10170,10170,0
|
|
20241227,172000,1540337410,10170,10170,10170,10170,0
|
|
20241227,171900,1540337410,10170,10170,10170,10170,0
|
|
20241227,171800,1540337410,10170,10170,10170,10170,0
|
|
20241227,171700,1540337410,10170,10170,10170,10170,0
|
|
20241227,171600,1540337410,10170,10170,10170,10170,0
|
|
20241227,171500,1540337410,10170,10170,10170,10170,0
|
|
20241227,171400,1540337410,10170,10170,10170,10170,0
|
|
20241227,171300,1540337410,10170,10170,10170,10170,0
|
|
20241227,171200,1540337410,10170,10170,10170,10170,0
|
|
20241227,171100,1540337410,10170,10170,10170,10170,0
|
|
20241227,171000,1540337410,10170,10170,10170,10170,0
|
|
20241227,170900,1540337410,10170,10170,10170,10170,0
|
|
20241227,170800,1540337410,10170,10170,10170,10170,0
|
|
20241227,170700,1540337410,10170,10170,10170,10170,0
|
|
20241227,170600,1540337410,10170,10170,10170,10170,0
|
|
20241227,170500,1540337410,10170,10170,10170,10170,0
|
|
20241227,170400,1540337410,10170,10170,10170,10170,0
|
|
20241227,170300,1540337410,10170,10170,10170,10170,0
|
|
20241227,170200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,170100,1540337410,10170,10170,10170,10170,0
|
|
20241227,170000,1540337410,10170,10170,10170,10170,0
|
|
20241227,165900,1540337410,10170,10170,10170,10170,0
|
|
20241227,165800,1540337410,10170,10170,10170,10170,0
|
|
20241227,165700,1540337410,10170,10170,10170,10170,0
|
|
20241227,165600,1540337410,10170,10170,10170,10170,0
|
|
20241227,165500,1540337410,10170,10170,10170,10170,0
|
|
20241227,165400,1540337410,10170,10170,10170,10170,0
|
|
20241227,165300,1540337410,10170,10170,10170,10170,0
|
|
20241227,165200,1540337410,10170,10170,10170,10170,0
|
|
20241227,165100,1540337410,10170,10170,10170,10170,0
|
|
20241227,165000,1540337410,10170,10170,10170,10170,0
|
|
20241227,164900,1540337410,10170,10170,10170,10170,0
|
|
20241227,164800,1540337410,10170,10170,10170,10170,0
|
|
20241227,164700,1540337410,10170,10170,10170,10170,0
|
|
20241227,164600,1540337410,10170,10170,10170,10170,0
|
|
20241227,164500,1540337410,10170,10170,10170,10170,0
|
|
20241227,164400,1540337410,10170,10170,10170,10170,0
|
|
20241227,164300,1540337410,10170,10170,10170,10170,0
|
|
20241227,164200,1540337410,10170,10170,10170,10170,0
|
|
20241227,164100,1540337410,10170,10170,10170,10170,0
|
|
20241227,164000,1540337410,10170,10170,10170,10170,0
|
|
20241227,163900,1540337410,10170,10170,10170,10170,0
|
|
20241227,163800,1540337410,10170,10170,10170,10170,0
|
|
20241227,163700,1540337410,10170,10170,10170,10170,0
|
|
20241227,163600,1540337410,10170,10170,10170,10170,0
|
|
20241227,163500,1540337410,10170,10170,10170,10170,0
|
|
20241227,163400,1540337410,10170,10170,10170,10170,0
|
|
20241227,163300,1540337410,10170,10170,10170,10170,0
|
|
20241227,163200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,163100,1540337410,10170,10170,10170,10170,0
|
|
20241227,163000,1540337410,10170,10170,10170,10170,0
|
|
20241227,162900,1540337410,10170,10170,10170,10170,0
|
|
20241227,162800,1540337410,10170,10170,10170,10170,0
|
|
20241227,162700,1540337410,10170,10170,10170,10170,0
|
|
20241227,162600,1540337410,10170,10170,10170,10170,0
|
|
20241227,162500,1540337410,10170,10170,10170,10170,0
|
|
20241227,162400,1540337410,10170,10170,10170,10170,0
|
|
20241227,162300,1540337410,10170,10170,10170,10170,0
|
|
20241227,162200,1540337410,10170,10170,10170,10170,0
|
|
20241227,162100,1540337410,10170,10170,10170,10170,0
|
|
20241227,162000,1540337410,10170,10170,10170,10170,0
|
|
20241227,161900,1540337410,10170,10170,10170,10170,0
|
|
20241227,161800,1540337410,10170,10170,10170,10170,0
|
|
20241227,161700,1540337410,10170,10170,10170,10170,0
|
|
20241227,161600,1540337410,10170,10170,10170,10170,0
|
|
20241227,161500,1540337410,10170,10170,10170,10170,0
|
|
20241227,161400,1540337410,10170,10170,10170,10170,0
|
|
20241227,161300,1540337410,10170,10170,10170,10170,0
|
|
20241227,161200,1540337410,10170,10170,10170,10170,0
|
|
20241227,161100,1540337410,10170,10170,10170,10170,0
|
|
20241227,161000,1540337410,10170,10170,10170,10170,0
|
|
20241227,160900,1540337410,10170,10170,10170,10170,0
|
|
20241227,160800,1540337410,10170,10170,10170,10170,0
|
|
20241227,160700,1540337410,10170,10170,10170,10170,0
|
|
20241227,160600,1540337410,10170,10170,10170,10170,0
|
|
20241227,160500,1540337410,10170,10170,10170,10170,0
|
|
20241227,160400,1540337410,10170,10170,10170,10170,0
|
|
20241227,160300,1540337410,10170,10170,10170,10170,0
|
|
20241227,160200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,160100,1540337410,10170,10170,10170,10170,0
|
|
20241227,160000,1540337410,10170,10170,10170,10170,0
|
|
20241227,155900,1540337410,10170,10170,10170,10170,0
|
|
20241227,155800,1540337410,10170,10170,10170,10170,0
|
|
20241227,155700,1540337410,10170,10170,10170,10170,0
|
|
20241227,155600,1540337410,10170,10170,10170,10170,0
|
|
20241227,155500,1540337410,10170,10170,10170,10170,0
|
|
20241227,155400,1540337410,10170,10170,10170,10170,0
|
|
20241227,155300,1540337410,10170,10170,10170,10170,0
|
|
20241227,155200,1540337410,10170,10170,10170,10170,0
|
|
20241227,155100,1540337410,10170,10170,10170,10170,0
|
|
20241227,155000,1540337410,10170,10170,10170,10170,0
|
|
20241227,154900,1540337410,10170,10170,10170,10170,0
|
|
20241227,154800,1540337410,10170,10170,10170,10170,0
|
|
20241227,154700,1540337410,10170,10170,10170,10170,0
|
|
20241227,154600,1540337410,10170,10170,10170,10170,0
|
|
20241227,154500,1540337410,10170,10170,10170,10170,0
|
|
20241227,154400,1540337410,10170,10170,10170,10170,0
|
|
20241227,154300,1540337410,10170,10170,10170,10170,0
|
|
20241227,154200,1540337410,10170,10170,10170,10170,0
|
|
20241227,154100,1540337410,10170,10170,10170,10170,0
|
|
20241227,154000,1540337410,10170,10170,10170,10170,0
|
|
20241227,153900,1540337410,10170,10170,10170,10170,0
|
|
20241227,153800,1540337410,10170,10170,10170,10170,0
|
|
20241227,153700,1540337410,10170,10170,10170,10170,0
|
|
20241227,153600,1540337410,10170,10170,10170,10170,0
|
|
20241227,153500,1540337410,10170,10170,10170,10170,0
|
|
20241227,153400,1540337410,10170,10170,10170,10170,0
|
|
20241227,153300,1540337410,10170,10170,10170,10170,0
|
|
20241227,153200,1540337410,10170,10170,10170,10170,2919
|
|
20241227,153100,1540337410,10170,10170,10170,10170,0
|
|
20241227,153000,1540337410,10170,10170,10170,10170,2919
|
|
20241227,152900,1510651180,10170,10170,10170,10170,0
|
|
20241227,152800,1510651180,10170,10170,10170,10170,0
|
|
20241227,152700,1510651180,10170,10170,10170,10170,0
|
|
20241227,152600,1510651180,10170,10170,10170,10170,0
|
|
20241227,152500,1510651180,10170,10170,10170,10170,0
|
|
20241227,152400,1510651180,10170,10170,10170,10170,0
|
|
20241227,152300,1510651180,10170,10170,10170,10170,0
|
|
20241227,152200,1510651180,10170,10170,10170,10170,0
|
|
20241227,152100,1510651180,10170,10170,10170,10170,0
|
|
20241227,152000,1510651180,10170,10170,10170,10170,0
|
|
20241227,151900,1510651180,10170,10140,10170,10140,25
|
|
20241227,151800,1510397650,10140,10150,10150,10140,259
|
|
20241227,151700,1507768990,10140,10160,10160,10140,1195
|
|
20241227,151600,1495635690,10140,10140,10140,10140,300
|
|
20241227,151500,1492593690,10160,10160,10160,10160,53
|
|
20241227,151400,1492055210,10160,10160,10160,10160,0
|
|
20241227,151300,1492055210,10160,10150,10160,10150,11
|
|
20241227,151200,1491943460,10140,10140,10140,10140,0
|
|
20241227,151100,1491943460,10140,10130,10140,10130,828
|
|
20241227,151000,1483554540,10140,10140,10140,10140,22
|
|
20241227,150900,1483331460,10140,10140,10140,10140,200
|
|
20241227,150800,1481303460,10170,10170,10170,10170,0
|
|
20241227,150700,1481303460,10170,10170,10170,10170,100
|
|
20241227,150600,1480286460,10180,10180,10180,10180,0
|
|
20241227,150500,1480286460,10180,10180,10180,10180,0
|
|
20241227,150400,1480286460,10180,10180,10180,10180,1
|
|
20241227,150300,1480276280,10110,10120,10120,10110,227
|
|
20241227,150200,1477980820,10110,10110,10110,10110,5
|
|
20241227,150100,1477930270,10090,10180,10180,10090,394
|
|
20241227,150000,1473945980,10150,10180,10180,10150,220
|
|
20241227,145900,1471711180,10190,10140,10190,10140,1397
|
|
20241227,145800,1457518550,10110,10110,10110,10110,0
|
|
20241227,145700,1457518550,10110,10110,10110,10110,300
|
|
20241227,145600,1454485550,10140,10140,10140,10140,0
|
|
20241227,145500,1454485550,10140,10110,10140,10110,166
|
|
20241227,145400,1452807260,10140,10140,10140,10140,0
|
|
20241227,145300,1452807260,10140,10140,10140,10140,1
|
|
20241227,145200,1452797120,10100,10120,10120,10090,597
|
|
20241227,145100,1446771210,10150,10150,10150,10150,280
|
|
20241227,145000,1443929210,10150,10150,10150,10150,10
|
|
20241227,144900,1443827710,10150,10150,10150,10150,0
|
|
20241227,144800,1443827710,10150,10150,10150,10130,23
|
|
20241227,144700,1443594680,10150,10150,10150,10150,17
|
|
20241227,144600,1443422130,10150,10150,10150,10150,0
|
|
20241227,144500,1443422130,10150,10150,10150,10150,90
|
|
20241227,144400,1442508630,10160,10170,10170,10130,869
|
|
20241227,144300,1433705490,10150,10170,10170,10150,17
|
|
20241227,144200,1433532920,10150,10150,10150,10150,340
|
|
20241227,144100,1430081920,10180,10180,10180,10180,0
|
|
20241227,144000,1430081920,10180,10180,10180,10180,0
|
|
20241227,143900,1430081920,10180,10180,10180,10180,0
|
|
20241227,143800,1430081920,10180,10180,10180,10180,0
|
|
20241227,143700,1430081920,10180,10180,10180,10180,0
|
|
20241227,143600,1430081920,10180,10180,10180,10180,0
|
|
20241227,143500,1430081920,10180,10180,10180,10180,0
|
|
20241227,143400,1430081920,10180,10180,10180,10180,0
|
|
20241227,143300,1430081920,10180,10180,10180,10180,0
|
|
20241227,143200,1430081920,10180,10180,10180,10180,0
|
|
20241227,143100,1430081920,10180,10150,10180,10150,102
|
|
20241227,143000,1429046560,10180,10180,10180,10180,0
|
|
20241227,142900,1429046560,10180,10150,10180,10150,202
|
|
20241227,142800,1426996230,10180,10180,10180,10180,0
|
|
20241227,142700,1426996230,10180,10180,10180,10180,0
|
|
20241227,142600,1426996230,10180,10150,10180,10150,262
|
|
20241227,142500,1424336900,10190,10140,10190,10140,2
|
|
20241227,142400,1424316570,10190,10190,10190,10190,0
|
|
20241227,142300,1424316570,10190,10190,10190,10190,0
|
|
20241227,142200,1424316570,10190,10190,10190,10190,0
|
|
20241227,142100,1424316570,10190,10180,10190,10180,1002
|
|
20241227,142000,1414116200,10170,10140,10170,10140,477
|
|
20241227,141900,1409267590,10160,10150,10160,10150,636
|
|
20241227,141800,1402812180,10150,10150,10150,10150,5
|
|
20241227,141700,1402761430,10160,10160,10160,10160,100
|
|
20241227,141600,1401745430,10160,10130,10160,10130,29
|
|
20241227,141500,1401451630,10170,10170,10170,10170,0
|
|
20241227,141400,1401451630,10170,10170,10170,10170,1
|
|
20241227,141300,1401441460,10160,10160,10160,10160,5
|
|
20241227,141200,1401390660,10170,10170,10170,10170,0
|
|
20241227,141100,1401390660,10170,10170,10170,10170,0
|
|
20241227,141000,1401390660,10170,10170,10170,10170,0
|
|
20241227,140900,1401390660,10170,10140,10170,10130,308
|
|
20241227,140800,1398269940,10170,10170,10170,10170,20
|
|
20241227,140700,1398066540,10170,10140,10170,10130,398
|
|
20241227,140600,1394034740,10170,10170,10170,10170,28
|
|
20241227,140500,1393749980,10170,10170,10170,10170,537
|
|
20241227,140400,1388288690,10160,10160,10160,10160,0
|
|
20241227,140300,1388288690,10160,10160,10160,10160,0
|
|
20241227,140200,1388288690,10160,10150,10160,10150,5
|
|
20241227,140100,1388237900,10140,10140,10140,10140,0
|
|
20241227,140000,1388237900,10140,10160,10160,10140,252
|
|
20241227,135900,1385680940,10150,10150,10150,10150,114
|
|
20241227,135800,1384523840,10150,10150,10150,10150,28
|
|
20241227,135700,1384239640,10150,10160,10160,10150,41
|
|
20241227,135600,1383823480,10160,10160,10160,10160,1
|
|
20241227,135500,1383813320,10160,10160,10160,10160,210
|
|
20241227,135400,1381679720,10150,10130,10150,10130,1280
|
|
20241227,135300,1368689700,10120,10120,10120,10120,0
|
|
20241227,135200,1368689700,10120,10110,10120,10110,307
|
|
20241227,135100,1365582920,10110,10090,10110,10090,116
|
|
20241227,135000,1364412160,10090,10090,10090,10090,5
|
|
20241227,134900,1364361710,10090,10100,10100,10090,1851
|
|
20241227,134800,1345683030,10100,10100,10100,10100,15
|
|
20241227,134700,1345531530,10110,10110,10110,10110,171
|
|
20241227,134600,1343802720,10120,10120,10120,10120,294
|
|
20241227,134500,1340827440,10110,10120,10120,10110,19
|
|
20241227,134400,1340635300,10120,10120,10120,10120,0
|
|
20241227,134300,1340635300,10120,10120,10120,10120,50
|
|
20241227,134200,1340129300,10130,10130,10130,10130,0
|
|
20241227,134100,1340129300,10130,10130,10130,10130,100
|
|
20241227,134000,1339116300,10130,10130,10130,10130,0
|
|
20241227,133900,1339116300,10130,10130,10130,10130,0
|
|
20241227,133800,1339116300,10130,10120,10130,10120,401
|
|
20241227,133700,1335055080,10120,10120,10120,10120,30
|
|
20241227,133600,1334751480,10120,10120,10120,10120,414
|
|
20241227,133500,1330561800,10120,10110,10120,10110,138
|
|
20241227,133400,1329166560,10110,10110,10110,10110,100
|
|
20241227,133300,1328155560,10100,10100,10100,10100,11
|
|
20241227,133200,1328044460,10100,10100,10100,10100,159
|
|
20241227,133100,1326438560,10100,10100,10100,10100,1
|
|
20241227,133000,1326428460,10090,10090,10090,10090,0
|
|
20241227,132900,1326428460,10090,10090,10090,10090,15
|
|
20241227,132800,1326277110,10090,10090,10090,10090,50
|
|
20241227,132700,1325772610,10090,10080,10090,10080,395
|
|
20241227,132600,1321790600,10080,10080,10080,10080,10
|
|
20241227,132500,1321689800,10070,10080,10080,10070,452
|
|
20241227,132400,1317138070,10080,10070,10080,10070,156
|
|
20241227,132300,1315566290,10060,10060,10060,10060,165
|
|
20241227,132200,1313906390,10060,10060,10060,10060,50
|
|
20241227,132100,1313403390,10050,10050,10050,10050,0
|
|
20241227,132000,1313403390,10050,10060,10060,10050,110
|
|
20241227,131900,1312297880,10050,10050,10050,10050,1
|
|
20241227,131800,1312287830,10060,10060,10060,10060,43
|
|
20241227,131700,1311855250,10060,10060,10060,10060,19
|
|
20241227,131600,1311664110,10040,10040,10040,10040,0
|
|
20241227,131500,1311664110,10040,10040,10040,10040,0
|
|
20241227,131400,1311664110,10040,10040,10040,10040,217
|
|
20241227,131300,1309485430,10040,10040,10040,10040,0
|
|
20241227,131200,1309485430,10040,10040,10040,10040,4
|
|
20241227,131100,1309445270,10050,10050,10050,10050,0
|
|
20241227,131000,1309445270,10050,10050,10050,10050,0
|
|
20241227,130900,1309445270,10050,10050,10050,10050,63
|
|
20241227,130800,1308812120,10050,10050,10050,10050,0
|
|
20241227,130700,1308812120,10050,10050,10050,10050,33
|
|
20241227,130600,1308480470,10030,10030,10030,10030,0
|
|
20241227,130500,1308480470,10030,10030,10030,10030,0
|
|
20241227,130400,1308480470,10030,10030,10030,10030,50
|
|
20241227,130300,1307978970,10040,10040,10040,10040,0
|
|
20241227,130200,1307978970,10040,10040,10040,10040,0
|
|
20241227,130100,1307978970,10040,10040,10040,10040,15
|
|
20241227,130000,1307828370,10040,10040,10040,10040,0
|
|
20241227,125900,1307828370,10040,10040,10040,10040,0
|
|
20241227,125800,1307828370,10040,10010,10040,10010,1227
|
|
20241227,125700,1295530920,10000,10000,10000,10000,520
|
|
20241227,125600,1290330920,10000,10010,10010,10000,794
|
|
20241227,125500,1282388120,10010,10010,10010,10010,0
|
|
20241227,125400,1282388120,10010,10010,10010,10010,0
|
|
20241227,125300,1282388120,10010,10010,10010,10010,1
|
|
20241227,125200,1282378110,10010,10030,10040,10010,563
|
|
20241227,125100,1276736770,10030,10030,10030,10030,380
|
|
20241227,125000,1272925370,10060,10060,10060,10060,50
|
|
20241227,124900,1272422370,10060,10060,10060,10060,0
|
|
20241227,124800,1272422370,10060,10060,10060,10060,1
|
|
20241227,124700,1272412310,10000,10000,10000,10000,0
|
|
20241227,124600,1272412310,10000,10000,10000,10000,0
|
|
20241227,124500,1272412310,10000,10000,10000,10000,12
|
|
20241227,124400,1272292310,10000,10000,10000,10000,0
|
|
20241227,124300,1272292310,10000,10040,10040,10000,3500
|
|
20241227,124200,1237265310,10070,10070,10070,10070,55
|
|
20241227,124100,1236711460,10040,10050,10050,10040,378
|
|
20241227,124000,1232915340,10070,10070,10070,10070,2
|
|
20241227,123900,1232895200,10070,10070,10070,10070,0
|
|
20241227,123800,1232895200,10070,10070,10070,10070,11
|
|
20241227,123700,1232784430,10030,10030,10030,10030,120
|
|
20241227,123600,1231580830,10050,10050,10050,10050,182
|
|
20241227,123500,1229751730,10060,10060,10060,10060,0
|
|
20241227,123400,1229751730,10060,10060,10060,10050,720
|
|
20241227,123300,1222511530,10050,10050,10050,10050,0
|
|
20241227,123200,1222511530,10050,10040,10050,10040,98
|
|
20241227,123100,1221526920,10040,10040,10040,10040,0
|
|
20241227,123000,1221526920,10040,10040,10040,10040,65
|
|
20241227,122900,1220874320,10040,10030,10040,10030,38
|
|
20241227,122800,1220493170,10020,10020,10020,10020,700
|
|
20241227,122700,1213479170,10020,10020,10020,10020,241
|
|
20241227,122600,1211064350,10020,10020,10020,10020,4
|
|
20241227,122500,1211024270,10020,10020,10020,10010,171
|
|
20241227,122400,1209310860,10010,10010,10010,10010,9
|
|
20241227,122300,1209220770,10020,10020,10020,10020,18
|
|
20241227,122200,1209040410,10000,10000,10000,10000,0
|
|
20241227,122100,1209040410,10000,10000,10000,10000,0
|
|
20241227,122000,1209040410,10000,10000,10000,10000,0
|
|
20241227,121900,1209040410,10000,10000,10000,10000,0
|
|
20241227,121800,1209040410,10000,9990,10000,9990,18
|
|
20241227,121700,1208860500,9990,9990,9990,9990,95
|
|
20241227,121600,1207911450,10000,10030,10030,10000,358
|
|
20241227,121500,1204331210,10000,10030,10030,10000,54
|
|
20241227,121400,1203790010,9980,9980,9980,9980,0
|
|
20241227,121300,1203790010,9980,9980,9980,9980,0
|
|
20241227,121200,1203790010,9980,9990,9990,9980,545
|
|
20241227,121100,1198349670,10000,10010,10010,10000,951
|
|
20241227,121000,1188839510,9980,9980,9980,9980,0
|
|
20241227,120900,1188839510,9980,9980,9980,9980,0
|
|
20241227,120800,1188839510,9980,9980,9980,9980,10
|
|
20241227,120700,1188739710,9970,10010,10070,9970,2650
|
|
20241227,120600,1162246010,10010,10030,10030,10010,387
|
|
20241227,120500,1158369000,10030,10030,10030,10030,11
|
|
20241227,120400,1158258670,10020,10020,10020,10020,50
|
|
20241227,120300,1157757670,10030,10040,10040,10030,2600
|
|
20241227,120200,1131679610,10030,10030,10030,10030,0
|
|
20241227,120100,1131679610,10030,10050,10050,10030,1823
|
|
20241227,120000,1113376670,10050,10080,10080,10050,15
|
|
20241227,115900,1113225890,10090,10090,10090,10090,0
|
|
20241227,115800,1113225890,10090,10090,10090,10090,0
|
|
20241227,115700,1113225890,10090,10090,10090,10090,1
|
|
20241227,115600,1113215800,10070,10070,10070,10070,508
|
|
20241227,115500,1108100240,10040,10040,10040,10040,3
|
|
20241227,115400,1108070120,10030,10030,10030,10030,0
|
|
20241227,115300,1108070120,10030,10030,10030,10030,0
|
|
20241227,115200,1108070120,10030,10030,10030,10030,0
|
|
20241227,115100,1108070120,10030,10030,10030,10030,1
|
|
20241227,115000,1108060090,10030,10050,10050,10030,5142
|
|
20241227,114900,1056444090,10050,10050,10050,10050,20
|
|
20241227,114800,1056243090,10040,10040,10040,10040,0
|
|
20241227,114700,1056243090,10040,10070,10070,10040,601
|
|
20241227,114600,1050203170,10050,10050,10050,10050,100
|
|
20241227,114500,1049198170,10050,10050,10050,10050,0
|
|
20241227,114400,1049198170,10050,10060,10060,10050,594
|
|
20241227,114300,1043227890,10060,10060,10060,10040,330
|
|
20241227,114200,1039913090,10060,10050,10060,10050,1245
|
|
20241227,114100,1027400340,10050,10050,10050,10050,888
|
|
20241227,114000,1018475940,10060,10060,10070,10060,596
|
|
20241227,113900,1012480170,10060,10060,10090,10060,1414
|
|
20241227,113800,998253930,10070,10080,10080,10070,2129
|
|
20241227,113700,976803820,10080,10090,10090,10080,164
|
|
20241227,113600,975150190,10090,10090,10090,10090,1
|
|
20241227,113500,975140100,10100,10090,10100,10090,94
|
|
20241227,113400,974190730,10090,10090,10090,10090,0
|
|
20241227,113300,974190730,10090,10090,10090,10090,50
|
|
20241227,113200,973686230,10100,10100,10100,10100,13
|
|
20241227,113100,973554930,10100,10100,10100,10080,78
|
|
20241227,113000,972768010,10080,10080,10080,10080,169
|
|
20241227,112900,971064490,10080,10080,10080,10070,183
|
|
20241227,112800,969220320,10080,10080,10080,10070,128
|
|
20241227,112700,967930100,10080,10090,10090,10080,3819
|
|
20241227,112600,929434160,10080,10080,10080,10080,0
|
|
20241227,112500,929434160,10080,10100,10100,10080,120
|
|
20241227,112400,928223940,10090,10080,10090,10080,95
|
|
20241227,112300,927265480,10070,10080,10080,10070,2050
|
|
20241227,112200,906601920,10090,10090,10090,10080,2585
|
|
20241227,112100,880534370,10100,10100,10100,10100,0
|
|
20241227,112000,880534370,10100,10100,10100,10100,11
|
|
20241227,111900,880423270,10100,10110,10110,10100,1655
|
|
20241227,111800,863704220,10130,10130,10130,10130,0
|
|
20241227,111700,863704220,10130,10130,10130,10130,0
|
|
20241227,111600,863704220,10130,10130,10130,10130,0
|
|
20241227,111500,863704220,10130,10120,10130,10100,9
|
|
20241227,111400,863613130,10120,10120,10120,10120,210
|
|
20241227,111300,861487930,10100,10100,10100,10100,0
|
|
20241227,111200,861487930,10100,10090,10100,10070,1814
|
|
20241227,111100,843176440,10080,10090,10090,10080,1912
|
|
20241227,111000,823893330,10100,10100,10100,10100,1054
|
|
20241227,110900,813247930,10100,10100,10100,10100,453
|
|
20241227,110800,808672630,10100,10090,10100,10090,298
|
|
20241227,110700,805662910,10090,10090,10090,10090,703
|
|
20241227,110600,798569640,10100,10100,10100,10090,153
|
|
20241227,110500,797025360,10100,10100,10100,10090,562
|
|
20241227,110400,791353260,10080,10080,10080,10080,0
|
|
20241227,110300,791353260,10080,10080,10080,10080,1
|
|
20241227,110200,791343180,10130,10100,10130,10080,478
|
|
20241227,110100,786518670,10090,10110,10110,10090,4099
|
|
20241227,110000,745127950,10110,10120,10120,10110,363
|
|
20241227,105900,741456510,10150,10150,10150,10150,1
|
|
20241227,105800,741446360,10110,10110,10110,10110,1102
|
|
20241227,105700,730305140,10110,10120,10120,10110,1060
|
|
20241227,105600,719585350,10120,10120,10120,10120,0
|
|
20241227,105500,719585350,10120,10160,10160,10120,146
|
|
20241227,105400,718106670,10160,10120,10160,10120,62
|
|
20241227,105300,717479150,10120,10120,10120,10120,0
|
|
20241227,105200,717479150,10120,10170,10170,10120,42
|
|
20241227,105100,717052110,10170,10110,10170,10110,374
|
|
20241227,105000,713262210,10110,10130,10130,10110,2118
|
|
20241227,104900,691829220,10180,10180,10180,10180,2
|
|
20241227,104800,691808860,10180,10180,10180,10180,1
|
|
20241227,104700,691798680,10110,10110,10110,10110,0
|
|
20241227,104600,691798680,10110,10150,10150,10110,4919
|
|
20241227,104500,641986910,10160,10160,10160,10160,0
|
|
20241227,104400,641986910,10160,10160,10160,10160,11
|
|
20241227,104300,641875150,10150,10150,10150,10150,0
|
|
20241227,104200,641875150,10150,10190,10190,10150,3
|
|
20241227,104100,641844660,10130,10130,10130,10130,0
|
|
20241227,104000,641844660,10130,10190,10190,10130,1601
|
|
20241227,103900,625601300,10170,10170,10170,10170,11
|
|
20241227,103800,625489430,10190,10190,10190,10190,10
|
|
20241227,103700,625387530,10190,10180,10190,10180,4
|
|
20241227,103600,625346780,10190,10190,10190,10160,207
|
|
20241227,103500,623243450,10160,10160,10160,10160,751
|
|
20241227,103400,615613290,10160,10160,10160,10160,51
|
|
20241227,103300,615095130,10150,10140,10150,10130,1544
|
|
20241227,103200,599440110,10150,10150,10150,10150,5
|
|
20241227,103100,599389360,10150,10150,10150,10150,14
|
|
20241227,103000,599247260,10150,10150,10150,10150,151
|
|
20241227,102900,597714610,10160,10150,10160,10150,11
|
|
20241227,102800,597602950,10160,10160,10160,10160,0
|
|
20241227,102700,597602950,10160,10160,10160,10160,1
|
|
20241227,102600,597592790,10140,10140,10140,10130,690
|
|
20241227,102500,590597140,10140,10160,10160,10140,370
|
|
20241227,102400,586845320,10150,10160,10160,10150,340
|
|
20241227,102300,583392700,10160,10150,10160,10150,164
|
|
20241227,102200,581727190,10160,10190,10190,10160,399
|
|
20241227,102100,577670640,10190,10180,10190,10180,51
|
|
20241227,102000,577151450,10180,10180,10180,10180,449
|
|
20241227,101900,572580630,10170,10170,10170,10170,20
|
|
20241227,101800,572377230,10170,10190,10190,10170,102
|
|
20241227,101700,571338370,10190,10170,10190,10170,51
|
|
20241227,101600,570819680,10200,10200,10200,10200,0
|
|
20241227,101500,570819680,10200,10190,10200,10130,573
|
|
20241227,101400,565012330,10130,10180,10180,10130,4123
|
|
20241227,101300,523218260,10190,10210,10210,10180,197
|
|
20241227,101200,521210740,10210,10220,10220,10210,6
|
|
20241227,101100,521149430,10230,10230,10230,10140,5736
|
|
20241227,101000,462884830,10230,10250,10250,10230,280
|
|
20241227,100900,460020170,10250,10250,10250,10250,22
|
|
20241227,100800,459794670,10250,10250,10250,10250,120
|
|
20241227,100700,458564670,10250,10250,10250,10250,0
|
|
20241227,100600,458564670,10250,10240,10250,10240,510
|
|
20241227,100500,453338270,10250,10250,10250,10250,50
|
|
20241227,100400,452825770,10250,10240,10250,10240,826
|
|
20241227,100300,444361150,10230,10230,10230,10230,27
|
|
20241227,100200,444084940,10230,10230,10230,10230,1
|
|
20241227,100100,444074710,10230,10230,10230,10230,1
|
|
20241227,100000,444064480,10230,10230,10230,10230,1
|
|
20241227,095900,444054250,10230,10230,10230,10230,1
|
|
20241227,095800,444044020,10200,10220,10230,10200,878
|
|
20241227,095700,435074320,10210,10210,10210,10210,0
|
|
20241227,095600,435074320,10210,10210,10210,10210,0
|
|
20241227,095500,435074320,10210,10200,10210,10200,904
|
|
20241227,095400,425846520,10200,10190,10200,10160,2497
|
|
20241227,095300,400427990,10160,10160,10160,10160,240
|
|
20241227,095200,397989590,10160,10160,10160,10160,0
|
|
20241227,095100,397989590,10160,10160,10160,10160,10
|
|
20241227,095000,397887990,10190,10150,10190,10150,377
|
|
20241227,094900,394061400,10160,10160,10160,10160,0
|
|
20241227,094800,394061400,10160,10170,10170,10160,1414
|
|
20241227,094700,379691700,10170,10170,10170,10170,29
|
|
20241227,094600,379396770,10170,10170,10170,10170,12
|
|
20241227,094500,379274730,10200,10200,10200,10200,0
|
|
20241227,094400,379274730,10200,10160,10200,10160,258
|
|
20241227,094300,376653410,10170,10200,10200,10170,281
|
|
20241227,094200,373795450,10200,10190,10200,10190,170
|
|
20241227,094100,372063130,10190,10160,10190,10160,7
|
|
20241227,094000,371991950,10200,10200,10200,10200,0
|
|
20241227,093900,371991950,10200,10140,10200,10140,583
|
|
20241227,093800,366071170,10140,10200,10200,10140,2100
|
|
20241227,093700,344771890,10140,10150,10200,10140,1001
|
|
20241227,093600,334620970,10200,10200,10200,10200,125
|
|
20241227,093500,333345970,10200,10200,10200,10130,1708
|
|
20241227,093400,316004760,10200,10180,10200,10160,531
|
|
20241227,093300,310605800,10180,10200,10200,10170,1518
|
|
20241227,093200,295150780,10210,10200,10210,10200,15
|
|
20241227,093100,294997770,10200,10200,10200,10200,101
|
|
20241227,093000,293967570,10200,10200,10200,10200,0
|
|
20241227,092900,293967570,10200,10220,10230,10200,281
|
|
20241227,092800,291100190,10210,10210,10210,10210,0
|
|
20241227,092700,291100190,10210,10230,10230,10210,6
|
|
20241227,092600,291038830,10230,10200,10230,10180,488
|
|
20241227,092500,286063150,10170,10190,10200,10170,818
|
|
20241227,092400,277737170,10200,10190,10200,10190,106
|
|
20241227,092300,276656970,10190,10200,10200,10190,411
|
|
20241227,092200,272468780,10190,10180,10190,10170,244
|
|
20241227,092100,269984110,10180,10180,10180,10180,151
|
|
20241227,092000,268446930,10180,10200,10200,10180,973
|
|
20241227,091900,258533620,10210,10230,10230,10210,179
|
|
20241227,091800,256705730,10230,10240,10240,10230,2
|
|
20241227,091700,256685260,10240,10240,10240,10240,1
|
|
20241227,091600,256675020,10240,10200,10240,10200,201
|
|
20241227,091500,254624780,10190,10230,10250,10190,1904
|
|
20241227,091400,235197600,10270,10270,10270,10270,34
|
|
20241227,091300,234848420,10270,10210,10270,10210,1142
|
|
20241227,091200,223180530,10220,10260,10260,10200,1607
|
|
20241227,091100,206761630,10280,10220,10280,10200,1865
|
|
20241227,091000,187725490,10280,10310,10310,10220,546
|
|
20241227,090900,182139920,10300,10310,10350,10220,6124
|
|
20241227,090800,119111200,10310,10390,10390,10310,243
|
|
20241227,090700,116588900,10300,10350,10390,10300,1707
|
|
20241227,090600,98984540,10350,10410,10410,10340,5120
|
|
20241227,090500,45913110,10430,10470,10470,10410,1194
|
|
20241227,090400,33449130,10470,10470,10470,10470,50
|
|
20241227,090300,32925630,10510,10510,10510,10510,20
|
|
20241227,090200,32715430,10510,10460,10510,10420,1797
|
|
20241227,090100,13933690,10500,10490,10500,10470,661
|
|
20241227,090000,7010100,10500,10510,10510,10500,465
|