628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,192400,1530174040,15160,15160,15160,15160,0
|
|
20241203,192300,1530174040,15160,15160,15160,15160,0
|
|
20241203,192200,1530174040,15160,15160,15160,15160,0
|
|
20241203,192100,1530174040,15160,15160,15160,15160,0
|
|
20241203,192000,1530174040,15160,15160,15160,15160,0
|
|
20241203,191900,1530174040,15160,15160,15160,15160,0
|
|
20241203,191800,1530174040,15160,15160,15160,15160,0
|
|
20241203,191700,1530174040,15160,15160,15160,15160,0
|
|
20241203,191600,1530174040,15160,15160,15160,15160,0
|
|
20241203,191500,1530174040,15160,15160,15160,15160,0
|
|
20241203,191400,1530174040,15160,15160,15160,15160,0
|
|
20241203,191300,1530174040,15160,15160,15160,15160,0
|
|
20241203,191200,1530174040,15160,15160,15160,15160,0
|
|
20241203,191100,1530174040,15160,15160,15160,15160,0
|
|
20241203,191000,1530174040,15160,15160,15160,15160,0
|
|
20241203,190900,1530174040,15160,15160,15160,15160,0
|
|
20241203,190800,1530174040,15160,15160,15160,15160,0
|
|
20241203,190700,1530174040,15160,15160,15160,15160,0
|
|
20241203,190600,1530174040,15160,15160,15160,15160,0
|
|
20241203,190500,1530174040,15160,15160,15160,15160,0
|
|
20241203,190400,1530174040,15160,15160,15160,15160,0
|
|
20241203,190300,1530174040,15160,15160,15160,15160,0
|
|
20241203,190200,1530174040,15160,15160,15160,15160,0
|
|
20241203,190100,1530174040,15160,15160,15160,15160,0
|
|
20241203,190000,1530174040,15160,15160,15160,15160,0
|
|
20241203,185900,1530174040,15160,15160,15160,15160,0
|
|
20241203,185800,1530174040,15160,15160,15160,15160,0
|
|
20241203,185700,1530174040,15160,15160,15160,15160,0
|
|
20241203,185600,1530174040,15160,15160,15160,15160,0
|
|
20241203,185500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,185400,1530174040,15160,15160,15160,15160,0
|
|
20241203,185300,1530174040,15160,15160,15160,15160,0
|
|
20241203,185200,1530174040,15160,15160,15160,15160,0
|
|
20241203,185100,1530174040,15160,15160,15160,15160,0
|
|
20241203,185000,1530174040,15160,15160,15160,15160,0
|
|
20241203,184900,1530174040,15160,15160,15160,15160,0
|
|
20241203,184800,1530174040,15160,15160,15160,15160,0
|
|
20241203,184700,1530174040,15160,15160,15160,15160,0
|
|
20241203,184600,1530174040,15160,15160,15160,15160,0
|
|
20241203,184500,1530174040,15160,15160,15160,15160,0
|
|
20241203,184400,1530174040,15160,15160,15160,15160,0
|
|
20241203,184300,1530174040,15160,15160,15160,15160,0
|
|
20241203,184200,1530174040,15160,15160,15160,15160,0
|
|
20241203,184100,1530174040,15160,15160,15160,15160,0
|
|
20241203,184000,1530174040,15160,15160,15160,15160,0
|
|
20241203,183900,1530174040,15160,15160,15160,15160,0
|
|
20241203,183800,1530174040,15160,15160,15160,15160,0
|
|
20241203,183700,1530174040,15160,15160,15160,15160,0
|
|
20241203,183600,1530174040,15160,15160,15160,15160,0
|
|
20241203,183500,1530174040,15160,15160,15160,15160,0
|
|
20241203,183400,1530174040,15160,15160,15160,15160,0
|
|
20241203,183300,1530174040,15160,15160,15160,15160,0
|
|
20241203,183200,1530174040,15160,15160,15160,15160,0
|
|
20241203,183100,1530174040,15160,15160,15160,15160,0
|
|
20241203,183000,1530174040,15160,15160,15160,15160,0
|
|
20241203,182900,1530174040,15160,15160,15160,15160,0
|
|
20241203,182800,1530174040,15160,15160,15160,15160,0
|
|
20241203,182700,1530174040,15160,15160,15160,15160,0
|
|
20241203,182600,1530174040,15160,15160,15160,15160,0
|
|
20241203,182500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,182400,1530174040,15160,15160,15160,15160,0
|
|
20241203,182300,1530174040,15160,15160,15160,15160,0
|
|
20241203,182200,1530174040,15160,15160,15160,15160,0
|
|
20241203,182100,1530174040,15160,15160,15160,15160,0
|
|
20241203,182000,1530174040,15160,15160,15160,15160,0
|
|
20241203,181900,1530174040,15160,15160,15160,15160,0
|
|
20241203,181800,1530174040,15160,15160,15160,15160,0
|
|
20241203,181700,1530174040,15160,15160,15160,15160,0
|
|
20241203,181600,1530174040,15160,15160,15160,15160,0
|
|
20241203,181500,1530174040,15160,15160,15160,15160,0
|
|
20241203,181400,1530174040,15160,15160,15160,15160,0
|
|
20241203,181300,1530174040,15160,15160,15160,15160,0
|
|
20241203,181200,1530174040,15160,15160,15160,15160,0
|
|
20241203,181100,1530174040,15160,15160,15160,15160,0
|
|
20241203,181000,1530174040,15160,15160,15160,15160,0
|
|
20241203,180900,1530174040,15160,15160,15160,15160,0
|
|
20241203,180800,1530174040,15160,15160,15160,15160,0
|
|
20241203,180700,1530174040,15160,15160,15160,15160,0
|
|
20241203,180600,1530174040,15160,15160,15160,15160,0
|
|
20241203,180500,1530174040,15160,15160,15160,15160,0
|
|
20241203,180400,1530174040,15160,15160,15160,15160,0
|
|
20241203,180300,1530174040,15160,15160,15160,15160,0
|
|
20241203,180200,1530174040,15160,15160,15160,15160,0
|
|
20241203,180100,1530174040,15160,15160,15160,15160,0
|
|
20241203,180000,1530174040,15160,15160,15160,15160,0
|
|
20241203,175900,1530174040,15160,15160,15160,15160,0
|
|
20241203,175800,1530174040,15160,15160,15160,15160,0
|
|
20241203,175700,1530174040,15160,15160,15160,15160,0
|
|
20241203,175600,1530174040,15160,15160,15160,15160,0
|
|
20241203,175500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,175400,1530174040,15160,15160,15160,15160,0
|
|
20241203,175300,1530174040,15160,15160,15160,15160,0
|
|
20241203,175200,1530174040,15160,15160,15160,15160,0
|
|
20241203,175100,1530174040,15160,15160,15160,15160,0
|
|
20241203,175000,1530174040,15160,15160,15160,15160,0
|
|
20241203,174900,1530174040,15160,15160,15160,15160,0
|
|
20241203,174800,1530174040,15160,15160,15160,15160,0
|
|
20241203,174700,1530174040,15160,15160,15160,15160,0
|
|
20241203,174600,1530174040,15160,15160,15160,15160,0
|
|
20241203,174500,1530174040,15160,15160,15160,15160,0
|
|
20241203,174400,1530174040,15160,15160,15160,15160,0
|
|
20241203,174300,1530174040,15160,15160,15160,15160,0
|
|
20241203,174200,1530174040,15160,15160,15160,15160,0
|
|
20241203,174100,1530174040,15160,15160,15160,15160,0
|
|
20241203,174000,1530174040,15160,15160,15160,15160,0
|
|
20241203,173900,1530174040,15160,15160,15160,15160,0
|
|
20241203,173800,1530174040,15160,15160,15160,15160,0
|
|
20241203,173700,1530174040,15160,15160,15160,15160,0
|
|
20241203,173600,1530174040,15160,15160,15160,15160,0
|
|
20241203,173500,1530174040,15160,15160,15160,15160,0
|
|
20241203,173400,1530174040,15160,15160,15160,15160,0
|
|
20241203,173300,1530174040,15160,15160,15160,15160,0
|
|
20241203,173200,1530174040,15160,15160,15160,15160,0
|
|
20241203,173100,1530174040,15160,15160,15160,15160,0
|
|
20241203,173000,1530174040,15160,15160,15160,15160,0
|
|
20241203,172900,1530174040,15160,15160,15160,15160,0
|
|
20241203,172800,1530174040,15160,15160,15160,15160,0
|
|
20241203,172700,1530174040,15160,15160,15160,15160,0
|
|
20241203,172600,1530174040,15160,15160,15160,15160,0
|
|
20241203,172500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,172400,1530174040,15160,15160,15160,15160,0
|
|
20241203,172300,1530174040,15160,15160,15160,15160,0
|
|
20241203,172200,1530174040,15160,15160,15160,15160,0
|
|
20241203,172100,1530174040,15160,15160,15160,15160,0
|
|
20241203,172000,1530174040,15160,15160,15160,15160,0
|
|
20241203,171900,1530174040,15160,15160,15160,15160,0
|
|
20241203,171800,1530174040,15160,15160,15160,15160,0
|
|
20241203,171700,1530174040,15160,15160,15160,15160,0
|
|
20241203,171600,1530174040,15160,15160,15160,15160,0
|
|
20241203,171500,1530174040,15160,15160,15160,15160,0
|
|
20241203,171400,1530174040,15160,15160,15160,15160,0
|
|
20241203,171300,1530174040,15160,15160,15160,15160,0
|
|
20241203,171200,1530174040,15160,15160,15160,15160,0
|
|
20241203,171100,1530174040,15160,15160,15160,15160,0
|
|
20241203,171000,1530174040,15160,15160,15160,15160,0
|
|
20241203,170900,1530174040,15160,15160,15160,15160,0
|
|
20241203,170800,1530174040,15160,15160,15160,15160,0
|
|
20241203,170700,1530174040,15160,15160,15160,15160,0
|
|
20241203,170600,1530174040,15160,15160,15160,15160,0
|
|
20241203,170500,1530174040,15160,15160,15160,15160,0
|
|
20241203,170400,1530174040,15160,15160,15160,15160,0
|
|
20241203,170300,1530174040,15160,15160,15160,15160,0
|
|
20241203,170200,1530174040,15160,15160,15160,15160,0
|
|
20241203,170100,1530174040,15160,15160,15160,15160,0
|
|
20241203,170000,1530174040,15160,15160,15160,15160,0
|
|
20241203,165900,1530174040,15160,15160,15160,15160,0
|
|
20241203,165800,1530174040,15160,15160,15160,15160,0
|
|
20241203,165700,1530174040,15160,15160,15160,15160,0
|
|
20241203,165600,1530174040,15160,15160,15160,15160,0
|
|
20241203,165500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,165400,1530174040,15160,15160,15160,15160,0
|
|
20241203,165300,1530174040,15160,15160,15160,15160,0
|
|
20241203,165200,1530174040,15160,15160,15160,15160,0
|
|
20241203,165100,1530174040,15160,15160,15160,15160,0
|
|
20241203,165000,1530174040,15160,15160,15160,15160,0
|
|
20241203,164900,1530174040,15160,15160,15160,15160,0
|
|
20241203,164800,1530174040,15160,15160,15160,15160,0
|
|
20241203,164700,1530174040,15160,15160,15160,15160,0
|
|
20241203,164600,1530174040,15160,15160,15160,15160,0
|
|
20241203,164500,1530174040,15160,15160,15160,15160,0
|
|
20241203,164400,1530174040,15160,15160,15160,15160,0
|
|
20241203,164300,1530174040,15160,15160,15160,15160,0
|
|
20241203,164200,1530174040,15160,15160,15160,15160,0
|
|
20241203,164100,1530174040,15160,15160,15160,15160,0
|
|
20241203,164000,1530174040,15160,15160,15160,15160,0
|
|
20241203,163900,1530174040,15160,15160,15160,15160,0
|
|
20241203,163800,1530174040,15160,15160,15160,15160,0
|
|
20241203,163700,1530174040,15160,15160,15160,15160,0
|
|
20241203,163600,1530174040,15160,15160,15160,15160,0
|
|
20241203,163500,1530174040,15160,15160,15160,15160,0
|
|
20241203,163400,1530174040,15160,15160,15160,15160,0
|
|
20241203,163300,1530174040,15160,15160,15160,15160,0
|
|
20241203,163200,1530174040,15160,15160,15160,15160,0
|
|
20241203,163100,1530174040,15160,15160,15160,15160,0
|
|
20241203,163000,1530174040,15160,15160,15160,15160,0
|
|
20241203,162900,1530174040,15160,15160,15160,15160,0
|
|
20241203,162800,1530174040,15160,15160,15160,15160,0
|
|
20241203,162700,1530174040,15160,15160,15160,15160,0
|
|
20241203,162600,1530174040,15160,15160,15160,15160,0
|
|
20241203,162500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,162400,1530174040,15160,15160,15160,15160,0
|
|
20241203,162300,1530174040,15160,15160,15160,15160,0
|
|
20241203,162200,1530174040,15160,15160,15160,15160,0
|
|
20241203,162100,1530174040,15160,15160,15160,15160,0
|
|
20241203,162000,1530174040,15160,15160,15160,15160,0
|
|
20241203,161900,1530174040,15160,15160,15160,15160,0
|
|
20241203,161800,1530174040,15160,15160,15160,15160,0
|
|
20241203,161700,1530174040,15160,15160,15160,15160,0
|
|
20241203,161600,1530174040,15160,15160,15160,15160,0
|
|
20241203,161500,1530174040,15160,15160,15160,15160,0
|
|
20241203,161400,1530174040,15160,15160,15160,15160,0
|
|
20241203,161300,1530174040,15160,15160,15160,15160,0
|
|
20241203,161200,1530174040,15160,15160,15160,15160,0
|
|
20241203,161100,1530174040,15160,15160,15160,15160,0
|
|
20241203,161000,1530174040,15160,15160,15160,15160,0
|
|
20241203,160900,1530174040,15160,15160,15160,15160,0
|
|
20241203,160800,1530174040,15160,15160,15160,15160,0
|
|
20241203,160700,1530174040,15160,15160,15160,15160,0
|
|
20241203,160600,1530174040,15160,15160,15160,15160,0
|
|
20241203,160500,1530174040,15160,15160,15160,15160,0
|
|
20241203,160400,1530174040,15160,15160,15160,15160,0
|
|
20241203,160300,1530174040,15160,15160,15160,15160,0
|
|
20241203,160200,1530174040,15160,15160,15160,15160,0
|
|
20241203,160100,1530174040,15160,15160,15160,15160,0
|
|
20241203,160000,1530174040,15160,15160,15160,15160,0
|
|
20241203,155900,1530174040,15160,15160,15160,15160,0
|
|
20241203,155800,1530174040,15160,15160,15160,15160,0
|
|
20241203,155700,1530174040,15160,15160,15160,15160,0
|
|
20241203,155600,1530174040,15160,15160,15160,15160,0
|
|
20241203,155500,1530174040,15160,15160,15160,15160,2175
|
|
20241203,155400,1530174040,15160,15160,15160,15160,0
|
|
20241203,155300,1530174040,15160,15160,15160,15160,0
|
|
20241203,155200,1530174040,15160,15160,15160,15160,0
|
|
20241203,155100,1530174040,15160,15160,15160,15160,0
|
|
20241203,155000,1530174040,15160,15160,15160,15160,0
|
|
20241203,154900,1530174040,15160,15160,15160,15160,0
|
|
20241203,154800,1530174040,15160,15160,15160,15160,0
|
|
20241203,154700,1530174040,15160,15160,15160,15160,0
|
|
20241203,154600,1530174040,15160,15160,15160,15160,0
|
|
20241203,154500,1530174040,15160,15160,15160,15160,0
|
|
20241203,154400,1530174040,15160,15160,15160,15160,0
|
|
20241203,154300,1530174040,15160,15160,15160,15160,0
|
|
20241203,154200,1530174040,15160,15160,15160,15160,0
|
|
20241203,154100,1530174040,15160,15160,15160,15160,0
|
|
20241203,154000,1530174040,15160,15160,15160,15160,0
|
|
20241203,153900,1530174040,15160,15160,15160,15160,0
|
|
20241203,153800,1530174040,15160,15160,15160,15160,0
|
|
20241203,153700,1530174040,15160,15160,15160,15160,0
|
|
20241203,153600,1530174040,15160,15160,15160,15160,0
|
|
20241203,153500,1530174040,15160,15160,15160,15160,0
|
|
20241203,153400,1530174040,15160,15160,15160,15160,0
|
|
20241203,153300,1530174040,15160,15160,15160,15160,0
|
|
20241203,153200,1530174040,15160,15160,15160,15160,0
|
|
20241203,153100,1530174040,15160,15160,15160,15160,0
|
|
20241203,153000,1530174040,15160,15160,15160,15160,2175
|
|
20241203,152900,1497201040,15220,15220,15220,15220,0
|
|
20241203,152800,1497201040,15220,15220,15220,15220,0
|
|
20241203,152700,1497201040,15220,15220,15220,15220,0
|
|
20241203,152600,1497201040,15220,15220,15220,15220,0
|
|
20241203,152500,1497201040,15220,15220,15220,15220,0
|
|
20241203,152400,1497201040,15220,15220,15220,15220,0
|
|
20241203,152300,1497201040,15220,15220,15220,15220,0
|
|
20241203,152200,1497201040,15220,15220,15220,15220,0
|
|
20241203,152100,1497201040,15220,15220,15220,15220,0
|
|
20241203,152000,1497201040,15220,15220,15220,15220,0
|
|
20241203,151900,1497201040,15220,15180,15220,15180,153
|
|
20241203,151800,1494875130,15220,15170,15220,15170,206
|
|
20241203,151700,1491749630,15180,15190,15190,15170,359
|
|
20241203,151600,1486299580,15190,15190,15200,15190,403
|
|
20241203,151500,1480177570,15200,15210,15220,15190,602
|
|
20241203,151400,1471024990,15200,15200,15200,15190,333
|
|
20241203,151300,1465963880,15190,15190,15200,15180,153
|
|
20241203,151200,1463639770,15180,15200,15200,15180,223
|
|
20241203,151100,1460251960,15200,15200,15200,15190,189
|
|
20241203,151000,1457379240,15200,15200,15200,15190,72
|
|
20241203,150900,1456285230,15190,15180,15200,15170,89
|
|
20241203,150800,1454933920,15180,15190,15200,15180,990
|
|
20241203,150700,1439898640,15200,15200,15200,15190,150
|
|
20241203,150600,1437618700,15200,15180,15200,15170,173
|
|
20241203,150500,1434992040,15170,15160,15180,15150,579
|
|
20241203,150400,1426210360,15150,15150,15160,15150,54
|
|
20241203,150300,1425392250,15150,15160,15160,15150,117
|
|
20241203,150200,1423618550,15180,15150,15180,15150,3
|
|
20241203,150100,1423573040,15150,15200,15200,15150,660
|
|
20241203,150000,1413549740,15200,15210,15220,15190,2461
|
|
20241203,145900,1376159610,15220,15210,15220,15200,99
|
|
20241203,145800,1374653010,15210,15230,15230,15210,65
|
|
20241203,145700,1373663300,15200,15210,15230,15200,279
|
|
20241203,145600,1369419040,15200,15200,15210,15200,78
|
|
20241203,145500,1368232740,15210,15210,15220,15210,134
|
|
20241203,145400,1366194560,15210,15220,15220,15210,64
|
|
20241203,145300,1365220580,15210,15220,15230,15210,74
|
|
20241203,145200,1364094110,15220,15220,15230,15200,66
|
|
20241203,145100,1363089090,15220,15230,15230,15220,168
|
|
20241203,145000,1360531580,15220,15200,15230,15200,981
|
|
20241203,144900,1345601420,15200,15210,15210,15200,242
|
|
20241203,144800,1341920670,15210,15230,15230,15210,152
|
|
20241203,144700,1339607390,15220,15220,15230,15210,136
|
|
20241203,144600,1337536260,15230,15220,15230,15220,143
|
|
20241203,144500,1335359290,15210,15220,15220,15210,80
|
|
20241203,144400,1334141720,15210,15210,15210,15210,22
|
|
20241203,144300,1333807100,15210,15240,15240,15210,310
|
|
20241203,144200,1329083320,15240,15230,15240,15210,966
|
|
20241203,144100,1314370540,15230,15190,15230,15190,19
|
|
20241203,144000,1314081490,15190,15210,15220,15190,270
|
|
20241203,143900,1309975170,15200,15200,15220,15200,63
|
|
20241203,143800,1309016560,15220,15220,15220,15200,63
|
|
20241203,143700,1308057740,15220,15220,15220,15220,122
|
|
20241203,143600,1306200900,15220,15210,15220,15200,35
|
|
20241203,143500,1305668630,15220,15220,15220,15220,91
|
|
20241203,143400,1304283610,15220,15220,15220,15200,11
|
|
20241203,143300,1304116210,15220,15210,15220,15210,140
|
|
20241203,143200,1301986180,15220,15210,15220,15210,73
|
|
20241203,143100,1300875200,15220,15220,15220,15210,63
|
|
20241203,143000,1299916360,15220,15220,15220,15220,72
|
|
20241203,142900,1298820520,15220,15220,15230,15210,250
|
|
20241203,142800,1295015140,15230,15210,15230,15200,306
|
|
20241203,142700,1290360370,15220,15220,15220,15210,541
|
|
20241203,142600,1282126360,15220,15220,15220,15200,270
|
|
20241203,142500,1278019030,15220,15210,15220,15210,66
|
|
20241203,142400,1277014580,15220,15200,15220,15200,30
|
|
20241203,142300,1276558000,15220,15210,15220,15210,173
|
|
20241203,142200,1273926080,15210,15220,15220,15200,189
|
|
20241203,142100,1271052360,15220,15210,15220,15210,64
|
|
20241203,142000,1270078300,15210,15210,15210,15210,44
|
|
20241203,141900,1269409060,15210,15190,15210,15190,46
|
|
20241203,141800,1268709420,15190,15200,15210,15190,50
|
|
20241203,141700,1267949400,15210,15200,15210,15200,222
|
|
20241203,141600,1264573880,15210,15210,15210,15200,55
|
|
20241203,141500,1263737440,15210,15210,15210,15190,161
|
|
20241203,141400,1261288650,15210,15210,15210,15210,3
|
|
20241203,141300,1261243020,15220,15220,15220,15220,2
|
|
20241203,141200,1261212580,15220,15210,15220,15210,346
|
|
20241203,141100,1255949240,15210,15210,15210,15190,52
|
|
20241203,141000,1255158340,15200,15200,15200,15200,72
|
|
20241203,140900,1254063940,15200,15210,15210,15200,274
|
|
20241203,140800,1249897090,15220,15210,15220,15210,43
|
|
20241203,140700,1249243030,15210,15200,15210,15200,36
|
|
20241203,140600,1248695820,15200,15200,15220,15200,238
|
|
20241203,140500,1245077970,15210,15220,15220,15200,138
|
|
20241203,140400,1242978870,15200,15210,15220,15200,176
|
|
20241203,140300,1240301540,15220,15210,15230,15210,170
|
|
20241203,140200,1237714090,15230,15220,15230,15220,65
|
|
20241203,140100,1236724160,15210,15210,15220,15210,423
|
|
20241203,140000,1230289270,15210,15210,15220,15210,15
|
|
20241203,135900,1230061070,15220,15220,15220,15220,406
|
|
20241203,135800,1223881750,15230,15220,15230,15210,622
|
|
20241203,135700,1214410340,15230,15230,15230,15220,246
|
|
20241203,135600,1210664660,15230,15210,15230,15190,889
|
|
20241203,135500,1197141440,15200,15200,15200,15190,430
|
|
20241203,135400,1190605450,15190,15190,15200,15190,73
|
|
20241203,135300,1189496040,15190,15190,15190,15180,323
|
|
20241203,135200,1184592220,15190,15190,15190,15180,346
|
|
20241203,135100,1179337260,15200,15190,15200,15180,144
|
|
20241203,135000,1177149440,15200,15200,15200,15180,94
|
|
20241203,134900,1175720730,15190,15210,15210,15190,186
|
|
20241203,134800,1172894240,15200,15220,15220,15180,812
|
|
20241203,134700,1160540270,15220,15220,15220,15210,226
|
|
20241203,134600,1157100600,15210,15170,15210,15170,4556
|
|
20241203,134500,1087874640,15160,15170,15170,15160,202
|
|
20241203,134400,1084811490,15160,15160,15170,15160,128
|
|
20241203,134300,1082869780,15160,15160,15170,15160,125
|
|
20241203,134200,1080973900,15160,15170,15170,15160,99
|
|
20241203,134100,1079472180,15170,15160,15170,15150,639
|
|
20241203,134000,1069783350,15160,15160,15160,15160,76
|
|
20241203,133900,1068631190,15150,15150,15160,15150,673
|
|
20241203,133800,1058434230,15150,15140,15150,15140,495
|
|
20241203,133700,1050939260,15140,15130,15140,15130,235
|
|
20241203,133600,1047383370,15140,15130,15140,15130,52
|
|
20241203,133500,1046596560,15130,15130,15130,15120,91
|
|
20241203,133400,1045219740,15130,15130,15140,15130,84
|
|
20241203,133300,1043948340,15130,15140,15150,15130,461
|
|
20241203,133200,1036972950,15140,15140,15140,15130,189
|
|
20241203,133100,1034112050,15130,15130,15130,15130,1
|
|
20241203,133000,1034096920,15130,15130,15130,15130,7
|
|
20241203,132900,1033991010,15140,15130,15140,15130,425
|
|
20241203,132800,1027557010,15120,15110,15120,15110,46
|
|
20241203,132700,1026861590,15120,15120,15120,15120,10
|
|
20241203,132600,1026710390,15120,15110,15120,15110,130
|
|
20241203,132500,1024745630,15120,15120,15120,15120,155
|
|
20241203,132400,1022402030,15140,15130,15140,15130,90
|
|
20241203,132300,1021039760,15130,15130,15130,15130,147
|
|
20241203,132200,1018815650,15130,15110,15130,15110,393
|
|
20241203,132100,1012873450,15110,15100,15110,15100,15
|
|
20241203,132000,1012646870,15100,15110,15120,15100,333
|
|
20241203,131900,1007618350,15100,15120,15120,15100,13
|
|
20241203,131800,1007421890,15120,15110,15120,15110,164
|
|
20241203,131700,1004942270,15120,15110,15120,15110,12
|
|
20241203,131600,1004760860,15110,15110,15110,15110,111
|
|
20241203,131500,1003083650,15110,15110,15110,15100,169
|
|
20241203,131400,1000530370,15100,15100,15100,15100,19
|
|
20241203,131300,1000243470,15100,15110,15120,15100,272
|
|
20241203,131200,996131730,15120,15110,15120,15110,142
|
|
20241203,131100,993985570,15120,15120,15120,15120,89
|
|
20241203,131000,992639890,15120,15110,15120,15110,25
|
|
20241203,130900,992261940,15110,15100,15110,15100,1043
|
|
20241203,130800,976502270,15100,15100,15110,15100,39
|
|
20241203,130700,975913160,15100,15100,15100,15100,26
|
|
20241203,130600,975520560,15100,15120,15120,15100,132
|
|
20241203,130500,973527220,15120,15110,15120,15110,27
|
|
20241203,130400,973119140,15110,15120,15120,15110,99
|
|
20241203,130300,971623150,15120,15110,15120,15110,409
|
|
20241203,130200,965439090,15110,15110,15110,15100,73
|
|
20241203,130100,964336070,15110,15110,15110,15110,8
|
|
20241203,130000,964215190,15090,15100,15110,15090,114
|
|
20241203,125900,962494900,15100,15100,15110,15090,117
|
|
20241203,125800,960728190,15110,15110,15110,15100,5
|
|
20241203,125700,960652660,15110,15130,15130,15110,116
|
|
20241203,125600,958899860,15130,15110,15130,15110,40
|
|
20241203,125500,958295380,15110,15100,15110,15100,24
|
|
20241203,125400,957932820,15100,15090,15100,15090,192
|
|
20241203,125300,955033680,15090,15090,15090,15080,1034
|
|
20241203,125200,939437740,15090,15090,15090,15090,8
|
|
20241203,125100,939317020,15100,15100,15100,15100,200
|
|
20241203,125000,936297020,15100,15090,15100,15090,22
|
|
20241203,124900,935964940,15100,15090,15100,15090,10
|
|
20241203,124800,935814010,15100,15110,15110,15100,184
|
|
20241203,124700,933035570,15120,15120,15120,15100,16
|
|
20241203,124600,932793770,15130,15130,15130,15130,0
|
|
20241203,124500,932793770,15130,15120,15130,15120,54
|
|
20241203,124400,931977170,15120,15070,15120,15070,130
|
|
20241203,124300,930015040,15080,15080,15080,15080,53
|
|
20241203,124200,929215800,15080,15060,15080,15060,633
|
|
20241203,124100,919681760,15060,15050,15060,15040,178
|
|
20241203,124000,917001950,15050,15050,15050,15050,1
|
|
20241203,123900,916986900,15050,15080,15080,15050,198
|
|
20241203,123800,914005150,15070,15090,15120,15070,84
|
|
20241203,123700,912738310,15120,15100,15120,15100,78
|
|
20241203,123600,911560350,15120,15120,15120,15080,22
|
|
20241203,123500,911228110,15120,15120,15120,15110,77
|
|
20241203,123400,910064220,15110,15080,15120,15080,6
|
|
20241203,123300,909973550,15080,15080,15080,15070,74
|
|
20241203,123200,908857640,15070,15090,15100,15070,313
|
|
20241203,123100,904137760,15100,15100,15100,15100,11
|
|
20241203,123000,903971660,15100,15080,15100,15080,11
|
|
20241203,122900,903805620,15090,15100,15100,15090,104
|
|
20241203,122800,902236200,15080,15080,15080,15070,62
|
|
20241203,122700,901301250,15080,15080,15080,15080,5
|
|
20241203,122600,901225850,15080,15080,15080,15070,56
|
|
20241203,122500,900381380,15070,15080,15080,15050,229
|
|
20241203,122400,896929140,15100,15100,15100,15100,1
|
|
20241203,122300,896914040,15070,15080,15080,15070,143
|
|
20241203,122200,894757850,15100,15090,15100,15080,27
|
|
20241203,122100,894350380,15090,15090,15090,15090,11
|
|
20241203,122000,894184390,15100,15110,15110,15100,51
|
|
20241203,121900,893414230,15110,15120,15120,15110,51
|
|
20241203,121800,892643590,15120,15100,15120,15100,57
|
|
20241203,121700,891782850,15100,15100,15100,15100,292
|
|
20241203,121600,887373650,15130,15130,15130,15130,0
|
|
20241203,121500,887373650,15130,15100,15130,15100,22
|
|
20241203,121400,887041420,15110,15120,15130,15110,377
|
|
20241203,121300,881343890,15120,15100,15120,15100,439
|
|
20241203,121200,874713480,15100,15100,15100,15100,113
|
|
20241203,121100,873007180,15100,15090,15100,15090,841
|
|
20241203,121000,860311810,15090,15090,15090,15090,10
|
|
20241203,120900,860160910,15090,15090,15090,15090,142
|
|
20241203,120800,858018130,15090,15090,15090,15090,3
|
|
20241203,120700,857972860,15090,15090,15090,15090,7
|
|
20241203,120600,857867230,15090,15090,15090,15090,14
|
|
20241203,120500,857655970,15090,15050,15090,15050,1188
|
|
20241203,120400,839769630,15050,15050,15050,15050,45
|
|
20241203,120300,839092380,15020,15050,15050,15020,38
|
|
20241203,120200,838521290,15050,15050,15050,15050,11
|
|
20241203,120100,838355740,15020,15050,15050,15020,48
|
|
20241203,120000,837634150,15050,15010,15050,15010,41
|
|
20241203,115900,837018700,15050,15050,15050,15050,2
|
|
20241203,115800,836988600,15050,15050,15050,15050,1
|
|
20241203,115700,836973550,15010,15010,15010,15010,28
|
|
20241203,115600,836553270,15050,15050,15050,15050,27
|
|
20241203,115500,836146920,15050,15010,15050,15010,12
|
|
20241203,115400,835966360,15050,15040,15050,15040,16
|
|
20241203,115300,835725650,15040,15020,15040,15010,76
|
|
20241203,115200,834583990,15030,15030,15030,15030,0
|
|
20241203,115100,834583990,15030,15030,15030,15030,30
|
|
20241203,115000,834133090,15030,15030,15030,15030,0
|
|
20241203,114900,834133090,15030,15030,15030,15020,56
|
|
20241203,114800,833291950,15030,15030,15030,15030,2
|
|
20241203,114700,833261890,15040,15040,15040,15040,1
|
|
20241203,114600,833246850,15040,15000,15040,15000,80
|
|
20241203,114500,832046450,15040,15010,15040,15010,138
|
|
20241203,114400,829974920,15000,14990,15000,14970,363
|
|
20241203,114300,824533540,14970,14970,14970,14970,0
|
|
20241203,114200,824533540,14970,14980,14980,14970,133
|
|
20241203,114100,822541270,14990,15000,15000,14990,19
|
|
20241203,114000,822256280,15000,14990,15000,14990,13
|
|
20241203,113900,822061300,14990,14990,15000,14990,118
|
|
20241203,113800,820292370,15000,15000,15000,15000,20
|
|
20241203,113700,819992370,14980,15010,15010,14980,36
|
|
20241203,113600,819452940,15010,14980,15010,14980,2
|
|
20241203,113500,819422950,14980,15000,15000,14980,55
|
|
20241203,113400,818598980,15010,15000,15010,15000,10
|
|
20241203,113300,818448920,15010,14990,15010,14980,54
|
|
20241203,113200,817639210,15010,15010,15010,15010,6
|
|
20241203,113100,817549150,14990,14990,14990,14990,8
|
|
20241203,113000,817429230,14990,15040,15040,14990,331
|
|
20241203,112900,812460580,15040,15040,15040,15040,104
|
|
20241203,112800,810896420,15020,15020,15020,15020,0
|
|
20241203,112700,810896420,15020,15020,15020,15020,86
|
|
20241203,112600,809604700,15020,15040,15040,15020,93
|
|
20241203,112500,808207580,15040,15010,15040,15010,12
|
|
20241203,112400,808027430,15010,15040,15050,15010,276
|
|
20241203,112300,803882010,15040,15050,15050,15040,44
|
|
20241203,112200,803220050,15060,15060,15060,15060,166
|
|
20241203,112100,800720090,15080,15080,15080,15080,2
|
|
20241203,112000,800689930,15060,15060,15060,15060,48
|
|
20241203,111900,799967050,15080,15040,15080,15040,311
|
|
20241203,111800,795281440,15050,15030,15050,15030,449
|
|
20241203,111700,788524560,15050,15050,15050,15050,5
|
|
20241203,111600,788449310,15030,15050,15050,15030,212
|
|
20241203,111500,785260970,15050,15030,15050,15030,180
|
|
20241203,111400,782553010,15050,15050,15050,15050,11
|
|
20241203,111300,782387460,15050,15050,15050,15050,91
|
|
20241203,111200,781017910,15050,15050,15050,15050,31
|
|
20241203,111100,780551360,15040,15030,15040,15030,621
|
|
20241203,111000,771216440,15030,15030,15030,15030,107
|
|
20241203,110900,769608230,15030,15030,15030,15030,244
|
|
20241203,110800,765940910,15030,14990,15030,14990,1231
|
|
20241203,110700,747457070,14990,14990,14990,14990,110
|
|
20241203,110600,745808170,14990,14990,14990,14990,1
|
|
20241203,110500,745793180,14980,14980,14980,14980,109
|
|
20241203,110400,744160360,14980,14980,14980,14980,12
|
|
20241203,110300,743980600,14980,14980,14980,14980,135
|
|
20241203,110200,741958300,14980,14980,14980,14980,11
|
|
20241203,110100,741793520,14960,14960,14960,14960,54
|
|
20241203,110000,740985680,14980,14980,14980,14980,0
|
|
20241203,105900,740985680,14980,14980,14980,14980,0
|
|
20241203,105800,740985680,14980,14980,14980,14970,910
|
|
20241203,105700,727361720,14990,14970,14990,14970,243
|
|
20241203,105600,723722720,14970,14980,14980,14970,42
|
|
20241203,105500,723093830,14990,14980,14990,14980,50
|
|
20241203,105400,722344620,14980,15000,15000,14980,46
|
|
20241203,105300,721655520,14960,14960,14960,14960,35
|
|
20241203,105200,721131920,14960,14960,14960,14960,0
|
|
20241203,105100,721131920,14960,14960,14960,14960,29
|
|
20241203,105000,720698080,15000,15000,15000,15000,2
|
|
20241203,104900,720668080,14960,14980,14980,14960,54
|
|
20241203,104800,719859700,14980,14940,15000,14940,50
|
|
20241203,104700,719111520,14950,14980,14980,14950,247
|
|
20241203,104600,715417520,14980,14970,14980,14970,351
|
|
20241203,104500,710161540,14980,14980,14980,14980,185
|
|
20241203,104400,707390240,14950,14980,14980,14950,173
|
|
20241203,104300,704800540,14980,14980,14980,14980,0
|
|
20241203,104200,704800540,14980,14980,14980,14980,0
|
|
20241203,104100,704800540,14980,15010,15010,14970,237
|
|
20241203,104000,701251570,14980,14980,14980,14980,48
|
|
20241203,103900,700532530,15020,15030,15030,14990,224
|
|
20241203,103800,697174000,15030,15000,15030,15000,232
|
|
20241203,103700,693693690,15000,15000,15000,14990,114
|
|
20241203,103600,691983860,15000,14950,15000,14950,879
|
|
20241203,103500,678833220,14950,14950,14950,14950,19
|
|
20241203,103400,678549170,14940,14940,14940,14940,167
|
|
20241203,103300,676054190,14900,14900,14900,14900,225
|
|
20241203,103200,672701690,14950,14900,14950,14900,356
|
|
20241203,103100,667397240,14900,14900,14900,14900,241
|
|
20241203,103000,663806340,14940,14940,14940,14940,72
|
|
20241203,102900,662730660,14900,14900,14940,14900,199
|
|
20241203,102800,659764920,14950,14990,14990,14950,298
|
|
20241203,102700,655306740,14990,14990,14990,14990,19
|
|
20241203,102600,655021930,14990,15030,15030,14990,217
|
|
20241203,102500,651767410,14980,14950,15040,14900,1031
|
|
20241203,102400,636398060,14950,14950,14950,14920,257
|
|
20241203,102300,632558490,15000,15020,15020,15000,340
|
|
20241203,102200,627457470,15040,15040,15040,15040,18
|
|
20241203,102100,627186750,15060,15060,15060,15060,0
|
|
20241203,102000,627186750,15060,15060,15060,15060,297
|
|
20241203,101900,622713930,15100,15080,15100,15080,67
|
|
20241203,101800,621703030,15050,15050,15050,15050,434
|
|
20241203,101700,615171330,15050,15100,15100,15050,652
|
|
20241203,101600,605349380,15100,15130,15130,15100,469
|
|
20241203,101500,598266000,15100,15100,15100,15100,2
|
|
20241203,101400,598235800,15110,15110,15110,15110,98
|
|
20241203,101300,596755020,15090,15130,15130,15090,43
|
|
20241203,101200,596104630,15090,15090,15090,15090,147
|
|
20241203,101100,593886400,15090,15150,15150,15090,277
|
|
20241203,101000,589697910,15150,15070,15150,15070,590
|
|
20241203,100900,580797800,15080,15080,15080,15080,10
|
|
20241203,100800,580647000,15080,15080,15080,15070,158
|
|
20241203,100700,578265400,15080,15030,15080,15030,551
|
|
20241203,100600,569981270,15030,15020,15030,15020,36
|
|
20241203,100500,569440540,15020,15000,15030,15000,132
|
|
20241203,100400,567457570,15000,14980,15000,14980,171
|
|
20241203,100300,564895000,14980,14990,14990,14980,3
|
|
20241203,100200,564850050,14950,15000,15000,14940,221
|
|
20241203,100100,561547370,14930,14950,14950,14930,132
|
|
20241203,100000,559574780,14960,15000,15020,14960,1344
|
|
20241203,095900,539414100,15010,15010,15010,15010,0
|
|
20241203,095800,539414100,15010,15030,15030,14970,4254
|
|
20241203,095700,475608540,15030,15060,15060,15030,49
|
|
20241203,095600,474871650,15030,15030,15030,15030,37
|
|
20241203,095500,474315540,15060,15060,15060,15060,17
|
|
20241203,095400,474059520,15030,15070,15070,15030,231
|
|
20241203,095300,470587350,15030,15030,15030,15030,16
|
|
20241203,095200,470346870,15080,15080,15080,15080,49
|
|
20241203,095100,469607950,15080,15020,15080,15020,657
|
|
20241203,095000,459734150,15020,15020,15020,15020,211
|
|
20241203,094900,456564930,15030,15060,15060,15020,576
|
|
20241203,094800,447910000,15070,15060,15070,15060,71
|
|
20241203,094700,446840570,15080,15080,15080,15080,4
|
|
20241203,094600,446780250,15080,15080,15080,15060,587
|
|
20241203,094500,437929350,15110,15110,15110,15110,0
|
|
20241203,094400,437929350,15110,15110,15110,15070,741
|
|
20241203,094300,426736840,15110,15100,15110,15070,14
|
|
20241203,094200,426525390,15110,15100,15110,15100,312
|
|
20241203,094100,421814160,15100,15120,15120,15100,102
|
|
20241203,094000,420272960,15150,15090,15150,15070,2198
|
|
20241203,093900,387121630,15100,15120,15120,15090,525
|
|
20241203,093800,379196570,15120,15120,15150,15120,376
|
|
20241203,093700,373508820,15090,15120,15120,15090,77
|
|
20241203,093600,372346140,15120,15120,15120,15120,0
|
|
20241203,093500,372346140,15120,15150,15170,15080,1347
|
|
20241203,093400,351991520,15150,15170,15170,15150,216
|
|
20241203,093300,348714980,15180,15150,15180,15150,628
|
|
20241203,093200,339194610,15150,15130,15150,15130,57
|
|
20241203,093100,338331460,15120,15140,15160,15120,96
|
|
20241203,093000,336878100,15140,15130,15170,15130,110
|
|
20241203,092900,335212130,15120,15140,15140,15120,23
|
|
20241203,092800,334863960,15140,15180,15180,15140,136
|
|
20241203,092700,332802850,15180,15200,15210,15180,556
|
|
20241203,092600,324353830,15220,15220,15220,15180,170
|
|
20241203,092500,321769130,15180,15190,15220,15180,1678
|
|
20241203,092400,296272370,15190,15110,15190,15110,234
|
|
20241203,092300,292719210,15200,15210,15210,15070,188
|
|
20241203,092200,289867080,15230,15230,15240,15190,451
|
|
20241203,092100,282998830,15240,15170,15240,15120,2591
|
|
20241203,092000,243614980,15180,15180,15190,15100,450
|
|
20241203,091900,236783440,15090,15120,15180,15090,855
|
|
20241203,091800,223824350,15120,15130,15150,15120,229
|
|
20241203,091700,220360460,15120,15170,15170,15120,287
|
|
20241203,091600,216018460,15160,15070,15160,15070,3715
|
|
20241203,091500,159860570,15070,15130,15130,15070,546
|
|
20241203,091400,151611240,15140,15130,15140,15100,227
|
|
20241203,091300,148175760,15130,15110,15130,15100,48
|
|
20241203,091200,147449970,15110,15100,15160,15100,107
|
|
20241203,091100,145832370,15170,15120,15170,15120,284
|
|
20241203,091000,141528890,15180,15130,15190,15130,2611
|
|
20241203,090900,101925010,15130,15090,15130,15030,893
|
|
20241203,090800,88433590,15050,15090,15090,15050,76
|
|
20241203,090700,87287310,15080,15080,15100,15070,1280
|
|
20241203,090600,67977700,15080,15050,15090,15050,197
|
|
20241203,090500,65005820,15050,15000,15070,14930,1792
|
|
20241203,090400,38074350,14930,14940,14990,14930,716
|
|
20241203,090300,27374120,14940,14930,14960,14900,230
|
|
20241203,090200,23936710,14960,14970,14970,14930,42
|
|
20241203,090100,23308400,14950,14950,15040,14950,47
|
|
20241203,090000,22604200,14950,14800,14950,14800,1486
|