577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,183400,1740254830,19850,19850,19850,19850,3051
|
|
20241227,183300,1740254830,19850,19850,19850,19850,0
|
|
20241227,183200,1740254830,19850,19850,19850,19850,0
|
|
20241227,183100,1740254830,19850,19850,19850,19850,0
|
|
20241227,183000,1740254830,19850,19850,19850,19850,0
|
|
20241227,182900,1740254830,19850,19850,19850,19850,0
|
|
20241227,182800,1740254830,19850,19850,19850,19850,0
|
|
20241227,182700,1740254830,19850,19850,19850,19850,0
|
|
20241227,182600,1740254830,19850,19850,19850,19850,0
|
|
20241227,182500,1740254830,19850,19850,19850,19850,0
|
|
20241227,182400,1740254830,19850,19850,19850,19850,0
|
|
20241227,182300,1740254830,19850,19850,19850,19850,0
|
|
20241227,182200,1740254830,19850,19850,19850,19850,0
|
|
20241227,182100,1740254830,19850,19850,19850,19850,0
|
|
20241227,182000,1740254830,19850,19850,19850,19850,0
|
|
20241227,181900,1740254830,19850,19850,19850,19850,0
|
|
20241227,181800,1740254830,19850,19850,19850,19850,0
|
|
20241227,181700,1740254830,19850,19850,19850,19850,0
|
|
20241227,181600,1740254830,19850,19850,19850,19850,0
|
|
20241227,181500,1740254830,19850,19850,19850,19850,0
|
|
20241227,181400,1740254830,19850,19850,19850,19850,0
|
|
20241227,181300,1740254830,19850,19850,19850,19850,0
|
|
20241227,181200,1740254830,19850,19850,19850,19850,0
|
|
20241227,181100,1740254830,19850,19850,19850,19850,0
|
|
20241227,181000,1740254830,19850,19850,19850,19850,0
|
|
20241227,180900,1740254830,19850,19850,19850,19850,0
|
|
20241227,180800,1740254830,19850,19850,19850,19850,0
|
|
20241227,180700,1740254830,19850,19850,19850,19850,0
|
|
20241227,180600,1740254830,19850,19850,19850,19850,0
|
|
20241227,180500,1740254830,19850,19850,19850,19850,0
|
|
20241227,180400,1740254830,19850,19850,19850,19850,3051
|
|
20241227,180300,1740254830,19850,19850,19850,19850,0
|
|
20241227,180200,1740254830,19850,19850,19850,19850,0
|
|
20241227,180100,1740254830,19850,19850,19850,19850,0
|
|
20241227,180000,1740254830,19850,19850,19850,19850,0
|
|
20241227,175900,1740254830,19850,19850,19850,19850,0
|
|
20241227,175800,1740254830,19850,19850,19850,19850,0
|
|
20241227,175700,1740254830,19850,19850,19850,19850,0
|
|
20241227,175600,1740254830,19850,19850,19850,19850,0
|
|
20241227,175500,1740254830,19850,19850,19850,19850,0
|
|
20241227,175400,1740254830,19850,19850,19850,19850,0
|
|
20241227,175300,1740254830,19850,19850,19850,19850,0
|
|
20241227,175200,1740254830,19850,19850,19850,19850,0
|
|
20241227,175100,1740254830,19850,19850,19850,19850,0
|
|
20241227,175000,1740254830,19850,19850,19850,19850,0
|
|
20241227,174900,1740254830,19850,19850,19850,19850,0
|
|
20241227,174800,1740254830,19850,19850,19850,19850,0
|
|
20241227,174700,1740254830,19850,19850,19850,19850,0
|
|
20241227,174600,1740254830,19850,19850,19850,19850,0
|
|
20241227,174500,1740254830,19850,19850,19850,19850,0
|
|
20241227,174400,1740254830,19850,19850,19850,19850,0
|
|
20241227,174300,1740254830,19850,19850,19850,19850,0
|
|
20241227,174200,1740254830,19850,19850,19850,19850,0
|
|
20241227,174100,1740254830,19850,19850,19850,19850,0
|
|
20241227,174000,1740254830,19850,19850,19850,19850,0
|
|
20241227,173900,1740254830,19850,19850,19850,19850,0
|
|
20241227,173800,1740254830,19850,19850,19850,19850,0
|
|
20241227,173700,1740254830,19850,19850,19850,19850,0
|
|
20241227,173600,1740254830,19850,19850,19850,19850,0
|
|
20241227,173500,1740254830,19850,19850,19850,19850,0
|
|
20241227,173400,1740254830,19850,19850,19850,19850,3051
|
|
20241227,173300,1740254830,19850,19850,19850,19850,0
|
|
20241227,173200,1740254830,19850,19850,19850,19850,0
|
|
20241227,173100,1740254830,19850,19850,19850,19850,0
|
|
20241227,173000,1740254830,19850,19850,19850,19850,0
|
|
20241227,172900,1740254830,19850,19850,19850,19850,0
|
|
20241227,172800,1740254830,19850,19850,19850,19850,0
|
|
20241227,172700,1740254830,19850,19850,19850,19850,0
|
|
20241227,172600,1740254830,19850,19850,19850,19850,0
|
|
20241227,172500,1740254830,19850,19850,19850,19850,0
|
|
20241227,172400,1740254830,19850,19850,19850,19850,0
|
|
20241227,172300,1740254830,19850,19850,19850,19850,0
|
|
20241227,172200,1740254830,19850,19850,19850,19850,0
|
|
20241227,172100,1740254830,19850,19850,19850,19850,0
|
|
20241227,172000,1740254830,19850,19850,19850,19850,0
|
|
20241227,171900,1740254830,19850,19850,19850,19850,0
|
|
20241227,171800,1740254830,19850,19850,19850,19850,0
|
|
20241227,171700,1740254830,19850,19850,19850,19850,0
|
|
20241227,171600,1740254830,19850,19850,19850,19850,0
|
|
20241227,171500,1740254830,19850,19850,19850,19850,0
|
|
20241227,171400,1740254830,19850,19850,19850,19850,0
|
|
20241227,171300,1740254830,19850,19850,19850,19850,0
|
|
20241227,171200,1740254830,19850,19850,19850,19850,0
|
|
20241227,171100,1740254830,19850,19850,19850,19850,0
|
|
20241227,171000,1740254830,19850,19850,19850,19850,0
|
|
20241227,170900,1740254830,19850,19850,19850,19850,0
|
|
20241227,170800,1740254830,19850,19850,19850,19850,0
|
|
20241227,170700,1740254830,19850,19850,19850,19850,0
|
|
20241227,170600,1740254830,19850,19850,19850,19850,0
|
|
20241227,170500,1740254830,19850,19850,19850,19850,0
|
|
20241227,170400,1740254830,19850,19850,19850,19850,3051
|
|
20241227,170300,1740254830,19850,19850,19850,19850,0
|
|
20241227,170200,1740254830,19850,19850,19850,19850,0
|
|
20241227,170100,1740254830,19850,19850,19850,19850,0
|
|
20241227,170000,1740254830,19850,19850,19850,19850,0
|
|
20241227,165900,1740254830,19850,19850,19850,19850,0
|
|
20241227,165800,1740254830,19850,19850,19850,19850,0
|
|
20241227,165700,1740254830,19850,19850,19850,19850,0
|
|
20241227,165600,1740254830,19850,19850,19850,19850,0
|
|
20241227,165500,1740254830,19850,19850,19850,19850,0
|
|
20241227,165400,1740254830,19850,19850,19850,19850,0
|
|
20241227,165300,1740254830,19850,19850,19850,19850,0
|
|
20241227,165200,1740254830,19850,19850,19850,19850,0
|
|
20241227,165100,1740254830,19850,19850,19850,19850,0
|
|
20241227,165000,1740254830,19850,19850,19850,19850,0
|
|
20241227,164900,1740254830,19850,19850,19850,19850,0
|
|
20241227,164800,1740254830,19850,19850,19850,19850,0
|
|
20241227,164700,1740254830,19850,19850,19850,19850,0
|
|
20241227,164600,1740254830,19850,19850,19850,19850,0
|
|
20241227,164500,1740254830,19850,19850,19850,19850,0
|
|
20241227,164400,1740254830,19850,19850,19850,19850,0
|
|
20241227,164300,1740254830,19850,19850,19850,19850,0
|
|
20241227,164200,1740254830,19850,19850,19850,19850,0
|
|
20241227,164100,1740254830,19850,19850,19850,19850,0
|
|
20241227,164000,1740254830,19850,19850,19850,19850,0
|
|
20241227,163900,1740254830,19850,19850,19850,19850,0
|
|
20241227,163800,1740254830,19850,19850,19850,19850,0
|
|
20241227,163700,1740254830,19850,19850,19850,19850,0
|
|
20241227,163600,1740254830,19850,19850,19850,19850,0
|
|
20241227,163500,1740254830,19850,19850,19850,19850,0
|
|
20241227,163400,1740254830,19850,19850,19850,19850,3051
|
|
20241227,163300,1740254830,19850,19850,19850,19850,0
|
|
20241227,163200,1740254830,19850,19850,19850,19850,0
|
|
20241227,163100,1740254830,19850,19850,19850,19850,0
|
|
20241227,163000,1740254830,19850,19850,19850,19850,0
|
|
20241227,162900,1740254830,19850,19850,19850,19850,0
|
|
20241227,162800,1740254830,19850,19850,19850,19850,0
|
|
20241227,162700,1740254830,19850,19850,19850,19850,0
|
|
20241227,162600,1740254830,19850,19850,19850,19850,0
|
|
20241227,162500,1740254830,19850,19850,19850,19850,0
|
|
20241227,162400,1740254830,19850,19850,19850,19850,0
|
|
20241227,162300,1740254830,19850,19850,19850,19850,0
|
|
20241227,162200,1740254830,19850,19850,19850,19850,0
|
|
20241227,162100,1740254830,19850,19850,19850,19850,0
|
|
20241227,162000,1740254830,19850,19850,19850,19850,0
|
|
20241227,161900,1740254830,19850,19850,19850,19850,0
|
|
20241227,161800,1740254830,19850,19850,19850,19850,0
|
|
20241227,161700,1740254830,19850,19850,19850,19850,0
|
|
20241227,161600,1740254830,19850,19850,19850,19850,0
|
|
20241227,161500,1740254830,19850,19850,19850,19850,0
|
|
20241227,161400,1740254830,19850,19850,19850,19850,0
|
|
20241227,161300,1740254830,19850,19850,19850,19850,0
|
|
20241227,161200,1740254830,19850,19850,19850,19850,0
|
|
20241227,161100,1740254830,19850,19850,19850,19850,0
|
|
20241227,161000,1740254830,19850,19850,19850,19850,0
|
|
20241227,160900,1740254830,19850,19850,19850,19850,0
|
|
20241227,160800,1740254830,19850,19850,19850,19850,0
|
|
20241227,160700,1740254830,19850,19850,19850,19850,0
|
|
20241227,160600,1740254830,19850,19850,19850,19850,0
|
|
20241227,160500,1740254830,19850,19850,19850,19850,0
|
|
20241227,160400,1740254830,19850,19850,19850,19850,3051
|
|
20241227,160300,1740254830,19850,19850,19850,19850,0
|
|
20241227,160200,1740254830,19850,19850,19850,19850,0
|
|
20241227,160100,1740254830,19850,19850,19850,19850,0
|
|
20241227,160000,1740254830,19850,19850,19850,19850,0
|
|
20241227,155900,1740254830,19850,19850,19850,19850,0
|
|
20241227,155800,1740254830,19850,19850,19850,19850,0
|
|
20241227,155700,1740254830,19850,19850,19850,19850,0
|
|
20241227,155600,1740254830,19850,19850,19850,19850,0
|
|
20241227,155500,1740254830,19850,19850,19850,19850,0
|
|
20241227,155400,1740254830,19850,19850,19850,19850,0
|
|
20241227,155300,1740254830,19850,19850,19850,19850,0
|
|
20241227,155200,1740254830,19850,19850,19850,19850,0
|
|
20241227,155100,1740254830,19850,19850,19850,19850,0
|
|
20241227,155000,1740254830,19850,19850,19850,19850,0
|
|
20241227,154900,1740254830,19850,19850,19850,19850,0
|
|
20241227,154800,1740254830,19850,19850,19850,19850,0
|
|
20241227,154700,1740254830,19850,19850,19850,19850,0
|
|
20241227,154600,1740254830,19850,19850,19850,19850,0
|
|
20241227,154500,1740254830,19850,19850,19850,19850,0
|
|
20241227,154400,1740254830,19850,19850,19850,19850,0
|
|
20241227,154300,1740254830,19850,19850,19850,19850,0
|
|
20241227,154200,1740254830,19850,19850,19850,19850,0
|
|
20241227,154100,1740254830,19850,19850,19850,19850,0
|
|
20241227,154000,1740254830,19850,19850,19850,19850,0
|
|
20241227,153900,1740254830,19850,19850,19850,19850,0
|
|
20241227,153800,1740254830,19850,19850,19850,19850,0
|
|
20241227,153700,1740254830,19850,19850,19850,19850,0
|
|
20241227,153600,1740254830,19850,19850,19850,19850,0
|
|
20241227,153500,1740254830,19850,19850,19850,19850,0
|
|
20241227,153400,1740254830,19850,19850,19850,19850,3051
|
|
20241227,153300,1740254830,19850,19850,19850,19850,0
|
|
20241227,153200,1740254830,19850,19850,19850,19850,0
|
|
20241227,153100,1740254830,19850,19850,19850,19850,0
|
|
20241227,153000,1740254830,19850,19850,19850,19850,3051
|
|
20241227,152900,1679692480,19900,19900,19900,19900,0
|
|
20241227,152800,1679692480,19900,19900,19900,19900,0
|
|
20241227,152700,1679692480,19900,19900,19900,19900,0
|
|
20241227,152600,1679692480,19900,19900,19900,19900,0
|
|
20241227,152500,1679692480,19900,19900,19900,19900,0
|
|
20241227,152400,1679692480,19900,19900,19900,19900,0
|
|
20241227,152300,1679692480,19900,19900,19900,19900,0
|
|
20241227,152200,1679692480,19900,19900,19900,19900,0
|
|
20241227,152100,1679692480,19900,19900,19900,19900,0
|
|
20241227,152000,1679692480,19900,19900,19900,19900,0
|
|
20241227,151900,1679692480,19900,19900,19900,19900,17
|
|
20241227,151800,1679354180,19900,19870,19900,19870,11
|
|
20241227,151700,1679135520,19870,19910,19920,19870,117
|
|
20241227,151600,1676808440,19910,19860,19920,19860,99
|
|
20241227,151500,1674838420,19880,19870,19880,19860,114
|
|
20241227,151400,1672573270,19870,19850,19870,19850,550
|
|
20241227,151300,1661645460,19840,19840,19840,19830,214
|
|
20241227,151200,1657401280,19840,19810,19870,19810,321
|
|
20241227,151100,1651028460,19820,19840,19870,19820,194
|
|
20241227,151000,1647182120,19860,19870,19880,19860,355
|
|
20241227,150900,1640128660,19880,19870,19880,19870,64
|
|
20241227,150800,1638856970,19870,19870,19870,19860,105
|
|
20241227,150700,1636771600,19800,19890,19890,19800,93
|
|
20241227,150600,1634924490,19900,19810,19900,19800,1380
|
|
20241227,150500,1607509130,19810,19850,19850,19810,154
|
|
20241227,150400,1604453590,19850,19860,19870,19850,103
|
|
20241227,150300,1602408810,19880,19890,19890,19860,436
|
|
20241227,150200,1593741660,19880,19870,19880,19870,158
|
|
20241227,150100,1590601870,19860,19850,19860,19850,62
|
|
20241227,150000,1589370840,19860,19850,19860,19850,152
|
|
20241227,145900,1586353260,19860,19840,19860,19830,61
|
|
20241227,145800,1585142500,19810,19810,19880,19810,186
|
|
20241227,145700,1581448820,19820,19830,19840,19820,435
|
|
20241227,145600,1572821050,19820,19810,19860,19810,185
|
|
20241227,145500,1569152270,19860,19850,19860,19820,251
|
|
20241227,145400,1564169980,19870,19800,19870,19800,71
|
|
20241227,145300,1562760580,19800,19810,19810,19780,165
|
|
20241227,145200,1559493210,19800,19810,19810,19800,24
|
|
20241227,145100,1559017980,19830,19780,19860,19780,213
|
|
20241227,145000,1554793800,19790,19800,19800,19770,15
|
|
20241227,144900,1554497080,19800,19800,19810,19760,486
|
|
20241227,144800,1544876800,19840,19830,19850,19810,259
|
|
20241227,144700,1539741550,19860,19830,19860,19820,217
|
|
20241227,144600,1535439050,19820,19850,19850,19820,458
|
|
20241227,144500,1526350430,19850,19880,19880,19850,208
|
|
20241227,144400,1522218150,19880,19870,19900,19870,201
|
|
20241227,144300,1518220490,19890,19890,19890,19870,167
|
|
20241227,144200,1514899290,19890,19890,19900,19880,159
|
|
20241227,144100,1511736840,19880,19870,19890,19870,131
|
|
20241227,144000,1509133550,19870,19890,19900,19870,289
|
|
20241227,143900,1503388550,19880,19890,19900,19870,14
|
|
20241227,143800,1503110150,19890,19880,19890,19880,212
|
|
20241227,143700,1498894760,19880,19890,19890,19870,72
|
|
20241227,143600,1497463020,19880,19870,19890,19870,124
|
|
20241227,143500,1494997950,19880,19880,19880,19860,17
|
|
20241227,143400,1494660050,19880,19890,19910,19880,178
|
|
20241227,143300,1491118870,19880,19910,19920,19870,165
|
|
20241227,143200,1487833550,19920,19910,19920,19860,163
|
|
20241227,143100,1484587540,19910,19880,19910,19880,1745
|
|
20241227,143000,1449872770,19880,19880,19880,19860,212
|
|
20241227,142900,1445658320,19880,19820,19880,19820,609
|
|
20241227,142800,1433568380,19820,19810,19820,19800,282
|
|
20241227,142700,1427979310,19840,19850,19850,19810,92
|
|
20241227,142600,1426154050,19840,19790,19840,19780,312
|
|
20241227,142500,1419970850,19790,19770,19800,19750,107
|
|
20241227,142400,1417853600,19780,19780,19790,19770,184
|
|
20241227,142300,1414214190,19810,19810,19810,19810,68
|
|
20241227,142200,1412867110,19810,19780,19810,19770,141
|
|
20241227,142100,1410075940,19780,19810,19810,19780,109
|
|
20241227,142000,1407917960,19810,19830,19830,19810,76
|
|
20241227,141900,1406412380,19830,19820,19830,19820,63
|
|
20241227,141800,1405163210,19820,19830,19840,19820,136
|
|
20241227,141700,1402467190,19840,19860,19860,19840,135
|
|
20241227,141600,1399787610,19830,19870,19870,19830,3505
|
|
20241227,141500,1330283410,19870,19840,19870,19830,208
|
|
20241227,141400,1326155930,19850,19830,19850,19830,93
|
|
20241227,141300,1324310780,19830,19810,19830,19810,176
|
|
20241227,141200,1320821880,19820,19800,19820,19800,488
|
|
20241227,141100,1311155250,19780,19760,19790,19760,176
|
|
20241227,141000,1307674660,19770,19780,19780,19770,8
|
|
20241227,140900,1307516430,19730,19770,19770,19730,677
|
|
20241227,140800,1294147640,19790,19760,19790,19760,77
|
|
20241227,140700,1292625100,19750,19740,19750,19730,96
|
|
20241227,140600,1290729720,19730,19740,19740,19730,17
|
|
20241227,140500,1290394150,19740,19740,19750,19730,63
|
|
20241227,140400,1289151000,19750,19750,19750,19730,463
|
|
20241227,140300,1280013090,19740,19760,19760,19740,8
|
|
20241227,140200,1279855140,19750,19750,19750,19740,104
|
|
20241227,140100,1277801240,19750,19730,19750,19730,49
|
|
20241227,140000,1276833730,19740,19750,19750,19740,57
|
|
20241227,135900,1275708530,19750,19750,19750,19740,11
|
|
20241227,135800,1275491350,19750,19760,19760,19750,11
|
|
20241227,135700,1275274030,19750,19750,19760,19730,111
|
|
20241227,135600,1273082310,19750,19780,19780,19750,16
|
|
20241227,135500,1272766220,19780,19720,19780,19720,10
|
|
20241227,135400,1272568660,19800,19720,19800,19720,66
|
|
20241227,135300,1271264500,19730,19710,19730,19710,201
|
|
20241227,135200,1267301970,19720,19720,19720,19710,199
|
|
20241227,135100,1263378610,19720,19720,19720,19720,9
|
|
20241227,135000,1263201130,19730,19720,19730,19710,59
|
|
20241227,134900,1262037660,19720,19720,19730,19720,4
|
|
20241227,134800,1261958760,19720,19730,19730,19710,21
|
|
20241227,134700,1261544540,19720,19720,19730,19720,179
|
|
20241227,134600,1258014240,19710,19710,19710,19710,54
|
|
20241227,134500,1256949900,19710,19730,19730,19710,270
|
|
20241227,134400,1251628120,19710,19720,19720,19700,755
|
|
20241227,134300,1236747100,19740,19730,19740,19720,692
|
|
20241227,134200,1223099540,19730,19740,19750,19730,471
|
|
20241227,134100,1213804640,19750,19750,19760,19740,82
|
|
20241227,134000,1212185110,19740,19750,19760,19740,259
|
|
20241227,133900,1207070910,19770,19770,19770,19750,63
|
|
20241227,133800,1205825800,19770,19760,19770,19750,97
|
|
20241227,133700,1203909590,19770,19770,19770,19770,2
|
|
20241227,133600,1203870050,19780,19770,19780,19740,74
|
|
20241227,133500,1202407210,19770,19740,19770,19740,53
|
|
20241227,133400,1201359480,19740,19750,19760,19730,477
|
|
20241227,133300,1191943680,19760,19770,19770,19760,34
|
|
20241227,133200,1191271700,19770,19770,19780,19770,140
|
|
20241227,133100,1188503430,19770,19760,19770,19760,7
|
|
20241227,133000,1188365050,19750,19780,19780,19750,156
|
|
20241227,132900,1185283850,19780,19770,19780,19760,111
|
|
20241227,132800,1183089980,19760,19750,19760,19750,236
|
|
20241227,132700,1178428450,19750,19760,19760,19740,19
|
|
20241227,132600,1178053190,19760,19750,19760,19750,23
|
|
20241227,132500,1177598920,19750,19760,19760,19750,42
|
|
20241227,132400,1176769410,19750,19750,19760,19750,11
|
|
20241227,132300,1176552120,19750,19760,19760,19740,90
|
|
20241227,132200,1174775170,19760,19750,19760,19750,41
|
|
20241227,132100,1173965400,19750,19760,19760,19750,64
|
|
20241227,132000,1172701260,19760,19760,19760,19750,4
|
|
20241227,131900,1172622230,19760,19770,19770,19760,18
|
|
20241227,131800,1172266470,19770,19750,19770,19740,93
|
|
20241227,131700,1170429500,19750,19740,19750,19740,2
|
|
20241227,131600,1170390010,19740,19750,19750,19730,153
|
|
20241227,131500,1167370220,19740,19740,19750,19740,71
|
|
20241227,131400,1165968500,19740,19730,19740,19730,62
|
|
20241227,131300,1164745180,19740,19730,19740,19730,39
|
|
20241227,131200,1163975350,19740,19750,19750,19730,115
|
|
20241227,131100,1161706160,19750,19740,19750,19730,505
|
|
20241227,131000,1151737130,19750,19770,19780,19750,10
|
|
20241227,130900,1151539480,19770,19730,19770,19730,150
|
|
20241227,130800,1148578830,19730,19760,19760,19730,1707
|
|
20241227,130700,1114863240,19780,19770,19780,19770,80
|
|
20241227,130600,1113281610,19770,19770,19770,19760,25
|
|
20241227,130500,1112787370,19760,19770,19770,19760,67
|
|
20241227,130400,1111463390,19770,19770,19770,19770,77
|
|
20241227,130300,1109941100,19770,19780,19780,19770,4
|
|
20241227,130200,1109862010,19770,19780,19780,19770,75
|
|
20241227,130100,1108379210,19770,19790,19790,19770,215
|
|
20241227,130000,1104128530,19790,19780,19790,19780,99
|
|
20241227,125900,1102169900,19780,19780,19780,19780,2
|
|
20241227,125800,1102130340,19780,19790,19790,19780,23
|
|
20241227,125700,1101675360,19780,19780,19800,19780,95
|
|
20241227,125600,1099795500,19780,19790,19790,19780,276
|
|
20241227,125500,1094334920,19800,19800,19800,19790,12
|
|
20241227,125400,1094097340,19800,19800,19800,19800,14
|
|
20241227,125300,1093820140,19810,19800,19810,19790,58
|
|
20241227,125200,1092671350,19810,19810,19810,19800,94
|
|
20241227,125100,1090810060,19800,19800,19800,19800,32
|
|
20241227,125000,1090176460,19810,19810,19830,19810,78
|
|
20241227,124900,1088631140,19810,19800,19810,19800,6
|
|
20241227,124800,1088512290,19790,19800,19810,19790,179
|
|
20241227,124700,1084969460,19800,19810,19810,19800,24
|
|
20241227,124600,1084494230,19810,19800,19810,19800,50
|
|
20241227,124500,1083504130,19800,19800,19810,19800,19
|
|
20241227,124400,1083127850,19800,19800,19810,19800,5
|
|
20241227,124300,1083028840,19800,19820,19820,19800,14
|
|
20241227,124200,1082751530,19820,19810,19820,19800,138
|
|
20241227,124100,1080018270,19800,19820,19820,19800,53
|
|
20241227,124000,1078968810,19820,19820,19820,19810,37
|
|
20241227,123900,1078235760,19830,19820,19830,19810,63
|
|
20241227,123800,1076986880,19830,19810,19830,19800,19
|
|
20241227,123700,1076610400,19830,19820,19830,19820,2
|
|
20241227,123600,1076570750,19800,19860,19860,19800,8
|
|
20241227,123500,1076411950,19860,19810,19860,19810,47
|
|
20241227,123400,1075479610,19810,19810,19810,19810,47
|
|
20241227,123300,1074548540,19830,19820,19830,19800,155
|
|
20241227,123200,1071476410,19820,19820,19830,19820,44
|
|
20241227,123100,1070604170,19810,19810,19820,19810,9
|
|
20241227,123000,1070425830,19810,19810,19810,19800,55
|
|
20241227,122900,1069336790,19810,19810,19810,19810,55
|
|
20241227,122800,1068247240,19820,19800,19820,19800,48
|
|
20241227,122700,1067296170,19800,19800,19800,19790,45
|
|
20241227,122600,1066405180,19800,19790,19800,19790,149
|
|
20241227,122500,1063455980,19790,19780,19790,19780,94
|
|
20241227,122400,1061596550,19780,19780,19780,19780,12
|
|
20241227,122300,1061359190,19780,19780,19780,19760,82
|
|
20241227,122200,1059738260,19770,19770,19770,19770,102
|
|
20241227,122100,1057721720,19770,19770,19780,19770,77
|
|
20241227,122000,1056199030,19760,19770,19780,19760,124
|
|
20241227,121900,1053748110,19790,19790,19790,19760,59
|
|
20241227,121800,1052581820,19790,19780,19790,19780,467
|
|
20241227,121700,1043344550,19780,19770,19780,19770,228
|
|
20241227,121600,1038835240,19760,19770,19780,19760,31
|
|
20241227,121500,1038222570,19780,19780,19780,19780,48
|
|
20241227,121400,1037273130,19770,19770,19780,19770,47
|
|
20241227,121300,1036343490,19790,19780,19790,19750,104
|
|
20241227,121200,1034288070,19780,19800,19800,19780,76
|
|
20241227,121100,1032784710,19800,19790,19800,19790,56
|
|
20241227,121000,1031676410,19790,19780,19790,19770,79
|
|
20241227,120900,1030113820,19780,19760,19780,19750,78
|
|
20241227,120800,1028572220,19760,19770,19770,19760,4
|
|
20241227,120700,1028493150,19760,19780,19780,19760,124
|
|
20241227,120600,1026042010,19760,19770,19790,19760,9
|
|
20241227,120500,1025864030,19760,19790,19790,19760,245
|
|
20241227,120400,1021022640,19800,19780,19800,19770,160
|
|
20241227,120300,1017859190,19800,19800,19800,19770,1831
|
|
20241227,120200,981627310,19810,19800,19810,19800,9
|
|
20241227,120100,981449030,19810,19790,19810,19790,120
|
|
20241227,120000,979073020,19800,19810,19810,19790,643
|
|
20241227,115900,966342020,19810,19810,19820,19800,531
|
|
20241227,115800,955827860,19810,19820,19820,19810,34
|
|
20241227,115700,955154300,19810,19820,19830,19810,254
|
|
20241227,115600,950122310,19830,19820,19830,19810,132
|
|
20241227,115500,947506240,19820,19820,19830,19820,56
|
|
20241227,115400,946396270,19830,19830,19840,19830,61
|
|
20241227,115300,945186610,19840,19830,19840,19830,10
|
|
20241227,115200,944988300,19830,19840,19840,19830,54
|
|
20241227,115100,943917470,19840,19840,19840,19810,25
|
|
20241227,115000,943421880,19840,19870,19870,19830,56
|
|
20241227,114900,942311100,19870,19840,19870,19830,79
|
|
20241227,114800,940742810,19860,19840,19860,19840,109
|
|
20241227,114700,938579120,19840,19840,19840,19840,59
|
|
20241227,114600,937408560,19850,19850,19850,19840,9
|
|
20241227,114500,937229960,19850,19820,19850,19820,53
|
|
20241227,114400,936178730,19810,19820,19820,19810,81
|
|
20241227,114300,934573820,19820,19830,19830,19810,521
|
|
20241227,114200,924252550,19830,19830,19830,19830,43
|
|
20241227,114100,923399860,19820,19830,19830,19820,7
|
|
20241227,114000,923261060,19840,19840,19840,19830,38
|
|
20241227,113900,922507150,19820,19850,19850,19820,226
|
|
20241227,113800,918027310,19850,19830,19850,19830,62
|
|
20241227,113700,916797830,19830,19840,19850,19830,42
|
|
20241227,113600,915964880,19850,19850,19850,19850,11
|
|
20241227,113500,915746530,19860,19850,19860,19840,51
|
|
20241227,113400,914734010,19840,19840,19840,19830,136
|
|
20241227,113300,912036020,19850,19840,19850,19840,7
|
|
20241227,113200,911897120,19830,19830,19840,19830,113
|
|
20241227,113100,909655310,19850,19830,19860,19830,97
|
|
20241227,113000,907730780,19830,19830,19830,19830,12
|
|
20241227,112900,907492820,19840,19850,19850,19840,255
|
|
20241227,112800,902433600,19850,19830,19850,19830,335
|
|
20241227,112700,895787260,19830,19830,19830,19830,6
|
|
20241227,112600,895668280,19820,19830,19830,19820,59
|
|
20241227,112500,894498840,19830,19830,19830,19830,13
|
|
20241227,112400,894241050,19830,19840,19840,19830,62
|
|
20241227,112300,893011140,19840,19850,19850,19840,31
|
|
20241227,112200,892395980,19870,19850,19870,19850,5
|
|
20241227,112100,892296650,19850,19880,19880,19850,21
|
|
20241227,112000,891879570,19880,19860,19880,19860,66
|
|
20241227,111900,890568400,19860,19850,19860,19850,89
|
|
20241227,111800,888801700,19860,19860,19860,19860,12
|
|
20241227,111700,888563380,19860,19870,19870,19860,52
|
|
20241227,111600,887530220,19870,19860,19870,19860,74
|
|
20241227,111500,886060470,19870,19880,19880,19870,19
|
|
20241227,111400,885682920,19880,19880,19880,19880,20
|
|
20241227,111300,885285320,19870,19880,19890,19870,58
|
|
20241227,111200,884131800,19880,19880,19880,19880,21
|
|
20241227,111100,883714320,19900,19890,19900,19890,116
|
|
20241227,111000,881406970,19860,19830,19900,19830,42
|
|
20241227,110900,880572760,19820,19820,19830,19820,32
|
|
20241227,110800,879938470,19810,19820,19820,19800,453
|
|
20241227,110700,870966420,19820,19830,19830,19800,1987
|
|
20241227,110600,831603830,19830,19820,19830,19810,140
|
|
20241227,110500,828829470,19820,19820,19820,19810,13
|
|
20241227,110400,828571850,19810,19820,19820,19810,59
|
|
20241227,110300,827403000,19820,19820,19820,19820,268
|
|
20241227,110200,822091240,19820,19820,19820,19810,69
|
|
20241227,110100,820724160,19830,19830,19830,19820,254
|
|
20241227,110000,815689690,19830,19850,19850,19830,12
|
|
20241227,105900,815451650,19850,19840,19850,19830,157
|
|
20241227,105800,812336830,19830,19840,19840,19830,8
|
|
20241227,105700,812178140,19850,19840,19850,19820,45
|
|
20241227,105600,811285720,19850,19850,19850,19850,6
|
|
20241227,105500,811166620,19850,19820,19850,19820,89
|
|
20241227,105400,809401900,19820,19830,19830,19820,15
|
|
20241227,105300,809104480,19820,19850,19850,19820,85
|
|
20241227,105200,807419060,19850,19820,19850,19820,89
|
|
20241227,105100,805654260,19830,19840,19840,19830,5
|
|
20241227,105000,805555100,19850,19830,19850,19810,264
|
|
20241227,104900,800323710,19830,19820,19830,19820,221
|
|
20241227,104800,795943370,19820,19840,19840,19820,1405
|
|
20241227,104700,768095370,19840,19830,19850,19830,59
|
|
20241227,104600,766925270,19830,19860,19860,19830,64
|
|
20241227,104500,765656040,19870,19840,19870,19830,782
|
|
20241227,104400,750147010,19840,19840,19860,19840,340
|
|
20241227,104300,743395400,19840,19840,19840,19840,97
|
|
20241227,104200,741470920,19850,19860,19870,19850,97
|
|
20241227,104100,739545120,19860,19860,19860,19860,44
|
|
20241227,104000,738671280,19840,19890,19890,19840,114
|
|
20241227,103900,736407670,19890,19900,19900,19870,28
|
|
20241227,103800,735851160,19900,19900,19900,19900,43
|
|
20241227,103700,734995460,19900,19910,19910,19870,68
|
|
20241227,103600,733643690,19870,19890,19910,19870,127
|
|
20241227,103500,731118750,19900,19860,19900,19850,230
|
|
20241227,103400,726546190,19860,19850,19860,19850,106
|
|
20241227,103300,724441530,19850,19850,19850,19840,70
|
|
20241227,103200,723052590,19840,19850,19850,19840,73
|
|
20241227,103100,721603720,19850,19850,19850,19850,5
|
|
20241227,103000,721504470,19850,19840,19860,19840,71
|
|
20241227,102900,720095550,19850,19830,19850,19830,177
|
|
20241227,102800,716584550,19830,19830,19830,19820,227
|
|
20241227,102700,712085140,19830,19830,19830,19830,87
|
|
20241227,102600,710359930,19830,19840,19840,19830,137
|
|
20241227,102500,707643160,19830,19830,19840,19830,117
|
|
20241227,102400,705323040,19830,19840,19850,19830,143
|
|
20241227,102300,702486770,19840,19840,19850,19830,242
|
|
20241227,102200,697687540,19840,19880,19880,19830,3580
|
|
20241227,102100,626605540,19880,19880,19880,19880,213
|
|
20241227,102000,622371100,19880,19890,19890,19880,74
|
|
20241227,101900,620899740,19890,19880,19890,19880,7
|
|
20241227,101800,620760520,19890,19880,19890,19880,149
|
|
20241227,101700,617797000,19880,19890,19890,19880,150
|
|
20241227,101600,614814990,19880,19880,19890,19870,82
|
|
20241227,101500,613184140,19880,19890,19900,19880,902
|
|
20241227,101400,595247070,19890,19910,19910,19890,1344
|
|
20241227,101300,568501920,19910,19940,19940,19910,86
|
|
20241227,101200,566789000,19940,19900,19950,19900,252
|
|
20241227,101100,561767250,19900,19920,19920,19900,220
|
|
20241227,101000,557388000,19910,19920,19920,19900,142
|
|
20241227,100900,554561100,19910,19910,19920,19910,87
|
|
20241227,100800,552828890,19910,19920,19920,19910,49
|
|
20241227,100700,551853250,19930,19910,19930,19900,163
|
|
20241227,100600,548607290,19900,19900,19900,19890,149
|
|
20241227,100500,545642690,19910,19900,19910,19900,46
|
|
20241227,100400,544727070,19890,19920,19920,19890,53
|
|
20241227,100300,543672020,19910,19910,19910,19910,74
|
|
20241227,100200,542198680,19910,19930,19930,19910,7
|
|
20241227,100100,542059270,19930,19920,19930,19910,21
|
|
20241227,100000,541641090,19910,19910,19910,19890,373
|
|
20241227,095900,534218760,19910,19930,19940,19910,208
|
|
20241227,095800,530075790,19930,19950,19960,19930,71
|
|
20241227,095700,528660020,19960,19960,19960,19950,76
|
|
20241227,095600,527143560,19960,19960,19960,19960,13
|
|
20241227,095500,526884080,19960,19960,19970,19960,36
|
|
20241227,095400,526165430,19960,19920,19960,19920,344
|
|
20241227,095300,519304700,19900,19890,19900,19880,231
|
|
20241227,095200,514709310,19860,19880,19880,19860,84
|
|
20241227,095100,513040870,19870,19890,19890,19870,420
|
|
20241227,095000,504691790,19900,19920,19920,19880,325
|
|
20241227,094900,498226830,19920,19920,19940,19900,522
|
|
20241227,094800,487835350,19920,19950,19950,19920,178
|
|
20241227,094700,484288210,19940,19980,19980,19930,895
|
|
20241227,094600,466430110,19980,19970,19980,19970,642
|
|
20241227,094500,453609100,19980,19990,19990,19980,200
|
|
20241227,094400,449613030,19980,19990,20000,19980,253
|
|
20241227,094300,444556050,20000,20000,20050,19990,1185
|
|
20241227,094200,420857350,19990,19990,20000,19990,71
|
|
20241227,094100,419438040,19990,20000,20000,19970,22
|
|
20241227,094000,418998290,20000,19970,20050,19970,74
|
|
20241227,093900,417517150,19970,19960,19970,19960,46
|
|
20241227,093800,416598980,19960,19930,19960,19930,109
|
|
20241227,093700,414425790,19920,19920,19920,19920,70
|
|
20241227,093600,413031390,19920,19940,19940,19920,189
|
|
20241227,093500,409266030,19940,19940,19940,19930,67
|
|
20241227,093400,407930550,19920,19910,19920,19910,39
|
|
20241227,093300,407154030,19920,19930,19940,19920,85
|
|
20241227,093200,405460050,19930,19910,19930,19910,175
|
|
20241227,093100,401973760,19900,19890,19900,19890,179
|
|
20241227,093000,398412190,19890,19890,19890,19890,50
|
|
20241227,092900,397417690,19890,19890,19890,19890,11
|
|
20241227,092800,397198900,19870,19870,19870,19860,87
|
|
20241227,092700,395470710,19860,19860,19870,19860,188
|
|
20241227,092600,391736820,19860,19890,19900,19860,1551
|
|
20241227,092500,360926530,19890,19880,19900,19880,384
|
|
20241227,092400,353292120,19880,19910,19910,19880,208
|
|
20241227,092300,349156400,19910,19920,19920,19880,42
|
|
20241227,092200,348321290,19920,19880,19920,19860,637
|
|
20241227,092100,335661750,19950,19960,19960,19950,5
|
|
20241227,092000,335561960,19960,19930,19970,19870,3388
|
|
20241227,091900,268121940,19930,19920,19930,19910,130
|
|
20241227,091800,265531720,19910,19970,19970,19910,2837
|
|
20241227,091700,208993770,19950,19970,19970,19940,184
|
|
20241227,091600,205323330,19960,19980,19980,19960,57
|
|
20241227,091500,204185420,19980,19950,19980,19940,120
|
|
20241227,091400,201791280,19980,19950,19990,19950,184
|
|
20241227,091300,198120380,19950,19940,20000,19930,249
|
|
20241227,091200,193154000,19950,19980,20000,19950,383
|
|
20241227,091100,185505870,19980,19990,20000,19980,621
|
|
20241227,091000,173091600,19990,19970,19990,19940,55
|
|
20241227,090900,171994310,19970,19920,19970,19920,121
|
|
20241227,090800,169581590,19910,19920,19920,19910,402
|
|
20241227,090700,161575250,19910,19990,19990,19900,1548
|
|
20241227,090600,130741360,20000,19990,20000,19950,1308
|
|
20241227,090500,104622060,20100,20000,20100,19980,430
|
|
20241227,090400,96025590,20000,20100,20100,20000,1069
|
|
20241227,090300,74574090,20250,20250,20250,20250,0
|
|
20241227,090200,74574090,20250,20250,20250,20250,0
|
|
20241227,090100,74574090,20250,20100,20250,20100,274
|
|
20241227,090000,69043090,20100,20000,20100,19980,3452
|