627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,192300,2138707150,15190,15190,15190,15190,0
|
|
20241211,192200,2138707150,15190,15190,15190,15190,0
|
|
20241211,192100,2138707150,15190,15190,15190,15190,0
|
|
20241211,192000,2138707150,15190,15190,15190,15190,0
|
|
20241211,191900,2138707150,15190,15190,15190,15190,0
|
|
20241211,191800,2138707150,15190,15190,15190,15190,0
|
|
20241211,191700,2138707150,15190,15190,15190,15190,0
|
|
20241211,191600,2138707150,15190,15190,15190,15190,0
|
|
20241211,191500,2138707150,15190,15190,15190,15190,0
|
|
20241211,191400,2138707150,15190,15190,15190,15190,0
|
|
20241211,191300,2138707150,15190,15190,15190,15190,0
|
|
20241211,191200,2138707150,15190,15190,15190,15190,0
|
|
20241211,191100,2138707150,15190,15190,15190,15190,0
|
|
20241211,191000,2138707150,15190,15190,15190,15190,0
|
|
20241211,190900,2138707150,15190,15190,15190,15190,0
|
|
20241211,190800,2138707150,15190,15190,15190,15190,0
|
|
20241211,190700,2138707150,15190,15190,15190,15190,0
|
|
20241211,190600,2138707150,15190,15190,15190,15190,0
|
|
20241211,190500,2138707150,15190,15190,15190,15190,0
|
|
20241211,190400,2138707150,15190,15190,15190,15190,0
|
|
20241211,190300,2138707150,15190,15190,15190,15190,0
|
|
20241211,190200,2138707150,15190,15190,15190,15190,0
|
|
20241211,190100,2138707150,15190,15190,15190,15190,0
|
|
20241211,190000,2138707150,15190,15190,15190,15190,0
|
|
20241211,185900,2138707150,15190,15190,15190,15190,0
|
|
20241211,185800,2138707150,15190,15190,15190,15190,0
|
|
20241211,185700,2138707150,15190,15190,15190,15190,0
|
|
20241211,185600,2138707150,15190,15190,15190,15190,0
|
|
20241211,185500,2138707150,15190,15190,15190,15190,0
|
|
20241211,185400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,185300,2138707150,15190,15190,15190,15190,0
|
|
20241211,185200,2138707150,15190,15190,15190,15190,0
|
|
20241211,185100,2138707150,15190,15190,15190,15190,0
|
|
20241211,185000,2138707150,15190,15190,15190,15190,0
|
|
20241211,184900,2138707150,15190,15190,15190,15190,0
|
|
20241211,184800,2138707150,15190,15190,15190,15190,0
|
|
20241211,184700,2138707150,15190,15190,15190,15190,0
|
|
20241211,184600,2138707150,15190,15190,15190,15190,0
|
|
20241211,184500,2138707150,15190,15190,15190,15190,0
|
|
20241211,184400,2138707150,15190,15190,15190,15190,0
|
|
20241211,184300,2138707150,15190,15190,15190,15190,0
|
|
20241211,184200,2138707150,15190,15190,15190,15190,0
|
|
20241211,184100,2138707150,15190,15190,15190,15190,0
|
|
20241211,184000,2138707150,15190,15190,15190,15190,0
|
|
20241211,183900,2138707150,15190,15190,15190,15190,0
|
|
20241211,183800,2138707150,15190,15190,15190,15190,0
|
|
20241211,183700,2138707150,15190,15190,15190,15190,0
|
|
20241211,183600,2138707150,15190,15190,15190,15190,0
|
|
20241211,183500,2138707150,15190,15190,15190,15190,0
|
|
20241211,183400,2138707150,15190,15190,15190,15190,0
|
|
20241211,183300,2138707150,15190,15190,15190,15190,0
|
|
20241211,183200,2138707150,15190,15190,15190,15190,0
|
|
20241211,183100,2138707150,15190,15190,15190,15190,0
|
|
20241211,183000,2138707150,15190,15190,15190,15190,0
|
|
20241211,182900,2138707150,15190,15190,15190,15190,0
|
|
20241211,182800,2138707150,15190,15190,15190,15190,0
|
|
20241211,182700,2138707150,15190,15190,15190,15190,0
|
|
20241211,182600,2138707150,15190,15190,15190,15190,0
|
|
20241211,182500,2138707150,15190,15190,15190,15190,0
|
|
20241211,182400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,182300,2138707150,15190,15190,15190,15190,0
|
|
20241211,182200,2138707150,15190,15190,15190,15190,0
|
|
20241211,182100,2138707150,15190,15190,15190,15190,0
|
|
20241211,182000,2138707150,15190,15190,15190,15190,0
|
|
20241211,181900,2138707150,15190,15190,15190,15190,0
|
|
20241211,181800,2138707150,15190,15190,15190,15190,0
|
|
20241211,181700,2138707150,15190,15190,15190,15190,0
|
|
20241211,181600,2138707150,15190,15190,15190,15190,0
|
|
20241211,181500,2138707150,15190,15190,15190,15190,0
|
|
20241211,181400,2138707150,15190,15190,15190,15190,0
|
|
20241211,181300,2138707150,15190,15190,15190,15190,0
|
|
20241211,181200,2138707150,15190,15190,15190,15190,0
|
|
20241211,181100,2138707150,15190,15190,15190,15190,0
|
|
20241211,181000,2138707150,15190,15190,15190,15190,0
|
|
20241211,180900,2138707150,15190,15190,15190,15190,0
|
|
20241211,180800,2138707150,15190,15190,15190,15190,0
|
|
20241211,180700,2138707150,15190,15190,15190,15190,0
|
|
20241211,180600,2138707150,15190,15190,15190,15190,0
|
|
20241211,180500,2138707150,15190,15190,15190,15190,0
|
|
20241211,180400,2138707150,15190,15190,15190,15190,0
|
|
20241211,180300,2138707150,15190,15190,15190,15190,0
|
|
20241211,180200,2138707150,15190,15190,15190,15190,0
|
|
20241211,180100,2138707150,15190,15190,15190,15190,0
|
|
20241211,180000,2138707150,15190,15190,15190,15190,0
|
|
20241211,175900,2138707150,15190,15190,15190,15190,0
|
|
20241211,175800,2138707150,15190,15190,15190,15190,0
|
|
20241211,175700,2138707150,15190,15190,15190,15190,0
|
|
20241211,175600,2138707150,15190,15190,15190,15190,0
|
|
20241211,175500,2138707150,15190,15190,15190,15190,0
|
|
20241211,175400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,175300,2138707150,15190,15190,15190,15190,0
|
|
20241211,175200,2138707150,15190,15190,15190,15190,0
|
|
20241211,175100,2138707150,15190,15190,15190,15190,0
|
|
20241211,175000,2138707150,15190,15190,15190,15190,0
|
|
20241211,174900,2138707150,15190,15190,15190,15190,0
|
|
20241211,174800,2138707150,15190,15190,15190,15190,0
|
|
20241211,174700,2138707150,15190,15190,15190,15190,0
|
|
20241211,174600,2138707150,15190,15190,15190,15190,0
|
|
20241211,174500,2138707150,15190,15190,15190,15190,0
|
|
20241211,174400,2138707150,15190,15190,15190,15190,0
|
|
20241211,174300,2138707150,15190,15190,15190,15190,0
|
|
20241211,174200,2138707150,15190,15190,15190,15190,0
|
|
20241211,174100,2138707150,15190,15190,15190,15190,0
|
|
20241211,174000,2138707150,15190,15190,15190,15190,0
|
|
20241211,173900,2138707150,15190,15190,15190,15190,0
|
|
20241211,173800,2138707150,15190,15190,15190,15190,0
|
|
20241211,173700,2138707150,15190,15190,15190,15190,0
|
|
20241211,173600,2138707150,15190,15190,15190,15190,0
|
|
20241211,173500,2138707150,15190,15190,15190,15190,0
|
|
20241211,173400,2138707150,15190,15190,15190,15190,0
|
|
20241211,173300,2138707150,15190,15190,15190,15190,0
|
|
20241211,173200,2138707150,15190,15190,15190,15190,0
|
|
20241211,173100,2138707150,15190,15190,15190,15190,0
|
|
20241211,173000,2138707150,15190,15190,15190,15190,0
|
|
20241211,172900,2138707150,15190,15190,15190,15190,0
|
|
20241211,172800,2138707150,15190,15190,15190,15190,0
|
|
20241211,172700,2138707150,15190,15190,15190,15190,0
|
|
20241211,172600,2138707150,15190,15190,15190,15190,0
|
|
20241211,172500,2138707150,15190,15190,15190,15190,0
|
|
20241211,172400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,172300,2138707150,15190,15190,15190,15190,0
|
|
20241211,172200,2138707150,15190,15190,15190,15190,0
|
|
20241211,172100,2138707150,15190,15190,15190,15190,0
|
|
20241211,172000,2138707150,15190,15190,15190,15190,0
|
|
20241211,171900,2138707150,15190,15190,15190,15190,0
|
|
20241211,171800,2138707150,15190,15190,15190,15190,0
|
|
20241211,171700,2138707150,15190,15190,15190,15190,0
|
|
20241211,171600,2138707150,15190,15190,15190,15190,0
|
|
20241211,171500,2138707150,15190,15190,15190,15190,0
|
|
20241211,171400,2138707150,15190,15190,15190,15190,0
|
|
20241211,171300,2138707150,15190,15190,15190,15190,0
|
|
20241211,171200,2138707150,15190,15190,15190,15190,0
|
|
20241211,171100,2138707150,15190,15190,15190,15190,0
|
|
20241211,171000,2138707150,15190,15190,15190,15190,0
|
|
20241211,170900,2138707150,15190,15190,15190,15190,0
|
|
20241211,170800,2138707150,15190,15190,15190,15190,0
|
|
20241211,170700,2138707150,15190,15190,15190,15190,0
|
|
20241211,170600,2138707150,15190,15190,15190,15190,0
|
|
20241211,170500,2138707150,15190,15190,15190,15190,0
|
|
20241211,170400,2138707150,15190,15190,15190,15190,0
|
|
20241211,170300,2138707150,15190,15190,15190,15190,0
|
|
20241211,170200,2138707150,15190,15190,15190,15190,0
|
|
20241211,170100,2138707150,15190,15190,15190,15190,0
|
|
20241211,170000,2138707150,15190,15190,15190,15190,0
|
|
20241211,165900,2138707150,15190,15190,15190,15190,0
|
|
20241211,165800,2138707150,15190,15190,15190,15190,0
|
|
20241211,165700,2138707150,15190,15190,15190,15190,0
|
|
20241211,165600,2138707150,15190,15190,15190,15190,0
|
|
20241211,165500,2138707150,15190,15190,15190,15190,0
|
|
20241211,165400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,165300,2138707150,15190,15190,15190,15190,0
|
|
20241211,165200,2138707150,15190,15190,15190,15190,0
|
|
20241211,165100,2138707150,15190,15190,15190,15190,0
|
|
20241211,165000,2138707150,15190,15190,15190,15190,0
|
|
20241211,164900,2138707150,15190,15190,15190,15190,0
|
|
20241211,164800,2138707150,15190,15190,15190,15190,0
|
|
20241211,164700,2138707150,15190,15190,15190,15190,0
|
|
20241211,164600,2138707150,15190,15190,15190,15190,0
|
|
20241211,164500,2138707150,15190,15190,15190,15190,0
|
|
20241211,164400,2138707150,15190,15190,15190,15190,0
|
|
20241211,164300,2138707150,15190,15190,15190,15190,0
|
|
20241211,164200,2138707150,15190,15190,15190,15190,0
|
|
20241211,164100,2138707150,15190,15190,15190,15190,0
|
|
20241211,164000,2138707150,15190,15190,15190,15190,0
|
|
20241211,163900,2138707150,15190,15190,15190,15190,0
|
|
20241211,163800,2138707150,15190,15190,15190,15190,0
|
|
20241211,163700,2138707150,15190,15190,15190,15190,0
|
|
20241211,163600,2138707150,15190,15190,15190,15190,0
|
|
20241211,163500,2138707150,15190,15190,15190,15190,0
|
|
20241211,163400,2138707150,15190,15190,15190,15190,0
|
|
20241211,163300,2138707150,15190,15190,15190,15190,0
|
|
20241211,163200,2138707150,15190,15190,15190,15190,0
|
|
20241211,163100,2138707150,15190,15190,15190,15190,0
|
|
20241211,163000,2138707150,15190,15190,15190,15190,0
|
|
20241211,162900,2138707150,15190,15190,15190,15190,0
|
|
20241211,162800,2138707150,15190,15190,15190,15190,0
|
|
20241211,162700,2138707150,15190,15190,15190,15190,0
|
|
20241211,162600,2138707150,15190,15190,15190,15190,0
|
|
20241211,162500,2138707150,15190,15190,15190,15190,0
|
|
20241211,162400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,162300,2138707150,15190,15190,15190,15190,0
|
|
20241211,162200,2138707150,15190,15190,15190,15190,0
|
|
20241211,162100,2138707150,15190,15190,15190,15190,0
|
|
20241211,162000,2138707150,15190,15190,15190,15190,0
|
|
20241211,161900,2138707150,15190,15190,15190,15190,0
|
|
20241211,161800,2138707150,15190,15190,15190,15190,0
|
|
20241211,161700,2138707150,15190,15190,15190,15190,0
|
|
20241211,161600,2138707150,15190,15190,15190,15190,0
|
|
20241211,161500,2138707150,15190,15190,15190,15190,0
|
|
20241211,161400,2138707150,15190,15190,15190,15190,0
|
|
20241211,161300,2138707150,15190,15190,15190,15190,0
|
|
20241211,161200,2138707150,15190,15190,15190,15190,0
|
|
20241211,161100,2138707150,15190,15190,15190,15190,0
|
|
20241211,161000,2138707150,15190,15190,15190,15190,0
|
|
20241211,160900,2138707150,15190,15190,15190,15190,0
|
|
20241211,160800,2138707150,15190,15190,15190,15190,0
|
|
20241211,160700,2138707150,15190,15190,15190,15190,0
|
|
20241211,160600,2138707150,15190,15190,15190,15190,0
|
|
20241211,160500,2138707150,15190,15190,15190,15190,0
|
|
20241211,160400,2138707150,15190,15190,15190,15190,0
|
|
20241211,160300,2138707150,15190,15190,15190,15190,0
|
|
20241211,160200,2138707150,15190,15190,15190,15190,0
|
|
20241211,160100,2138707150,15190,15190,15190,15190,0
|
|
20241211,160000,2138707150,15190,15190,15190,15190,0
|
|
20241211,155900,2138707150,15190,15190,15190,15190,0
|
|
20241211,155800,2138707150,15190,15190,15190,15190,0
|
|
20241211,155700,2138707150,15190,15190,15190,15190,0
|
|
20241211,155600,2138707150,15190,15190,15190,15190,0
|
|
20241211,155500,2138707150,15190,15190,15190,15190,0
|
|
20241211,155400,2138707150,15190,15190,15190,15190,1716
|
|
20241211,155300,2138707150,15190,15190,15190,15190,0
|
|
20241211,155200,2138707150,15190,15190,15190,15190,0
|
|
20241211,155100,2138707150,15190,15190,15190,15190,0
|
|
20241211,155000,2138707150,15190,15190,15190,15190,0
|
|
20241211,154900,2138707150,15190,15190,15190,15190,0
|
|
20241211,154800,2138707150,15190,15190,15190,15190,0
|
|
20241211,154700,2138707150,15190,15190,15190,15190,0
|
|
20241211,154600,2138707150,15190,15190,15190,15190,0
|
|
20241211,154500,2138707150,15190,15190,15190,15190,0
|
|
20241211,154400,2138707150,15190,15190,15190,15190,0
|
|
20241211,154300,2138707150,15190,15190,15190,15190,0
|
|
20241211,154200,2138707150,15190,15190,15190,15190,0
|
|
20241211,154100,2138707150,15190,15190,15190,15190,0
|
|
20241211,154000,2138707150,15190,15190,15190,15190,0
|
|
20241211,153900,2138707150,15190,15190,15190,15190,0
|
|
20241211,153800,2138707150,15190,15190,15190,15190,0
|
|
20241211,153700,2138707150,15190,15190,15190,15190,0
|
|
20241211,153600,2138707150,15190,15190,15190,15190,0
|
|
20241211,153500,2138707150,15190,15190,15190,15190,0
|
|
20241211,153400,2138707150,15190,15190,15190,15190,0
|
|
20241211,153300,2138707150,15190,15190,15190,15190,0
|
|
20241211,153200,2138707150,15190,15190,15190,15190,0
|
|
20241211,153100,2138707150,15190,15190,15190,15190,0
|
|
20241211,153000,2138707150,15190,15190,15190,15190,1716
|
|
20241211,152900,2112641110,15170,15170,15170,15170,0
|
|
20241211,152800,2112641110,15170,15170,15170,15170,0
|
|
20241211,152700,2112641110,15170,15170,15170,15170,0
|
|
20241211,152600,2112641110,15170,15170,15170,15170,0
|
|
20241211,152500,2112641110,15170,15170,15170,15170,0
|
|
20241211,152400,2112641110,15170,15170,15170,15170,0
|
|
20241211,152300,2112641110,15170,15170,15170,15170,0
|
|
20241211,152200,2112641110,15170,15170,15170,15170,0
|
|
20241211,152100,2112641110,15170,15170,15170,15170,0
|
|
20241211,152000,2112641110,15170,15170,15170,15170,0
|
|
20241211,151900,2112641110,15170,15170,15170,15160,398
|
|
20241211,151800,2106606370,15170,15180,15190,15170,592
|
|
20241211,151700,2097621570,15180,15180,15180,15170,410
|
|
20241211,151600,2091400770,15180,15180,15180,15180,87
|
|
20241211,151500,2090080110,15180,15170,15180,15170,304
|
|
20241211,151400,2085466190,15170,15180,15180,15170,515
|
|
20241211,151300,2077652970,15180,15180,15180,15170,107
|
|
20241211,151200,2076028840,15180,15170,15180,15170,108
|
|
20241211,151100,2074389990,15170,15180,15180,15170,594
|
|
20241211,151000,2065378350,15180,15160,15180,15150,144
|
|
20241211,150900,2063194740,15160,15150,15160,15150,94
|
|
20241211,150800,2061770300,15150,15160,15160,15150,152
|
|
20241211,150700,2059467400,15160,15180,15180,15160,89
|
|
20241211,150600,2058117220,15180,15180,15180,15180,17
|
|
20241211,150500,2057859160,15140,15140,15140,15140,150
|
|
20241211,150400,2055588160,15150,15150,15150,15150,0
|
|
20241211,150300,2055588160,15150,15180,15180,15150,9
|
|
20241211,150200,2055451660,15180,15180,15180,15180,0
|
|
20241211,150100,2055451660,15180,15170,15180,15170,4
|
|
20241211,150000,2055390960,15170,15160,15180,15160,108
|
|
20241211,145900,2053752140,15160,15150,15160,15140,146
|
|
20241211,145800,2051541020,15150,15150,15150,15150,61
|
|
20241211,145700,2050616870,15150,15160,15160,15140,208
|
|
20241211,145600,2047466070,15160,15160,15160,15150,216
|
|
20241211,145500,2044192010,15160,15170,15170,15160,174
|
|
20241211,145400,2041554160,15170,15180,15180,15170,228
|
|
20241211,145300,2038094680,15180,15180,15180,15180,87
|
|
20241211,145200,2036774020,15180,15180,15180,15180,40
|
|
20241211,145100,2036166820,15170,15180,15180,15170,148
|
|
20241211,145000,2033921030,15180,15160,15180,15160,154
|
|
20241211,144900,2031583570,15160,15170,15180,15160,173
|
|
20241211,144800,2028958560,15170,15170,15180,15160,123
|
|
20241211,144700,2027092180,15180,15160,15180,15160,92
|
|
20241211,144600,2025695810,15170,15180,15180,15160,195
|
|
20241211,144500,2022736430,15160,15190,15190,15160,185
|
|
20241211,144400,2019926970,15190,15170,15200,15170,132
|
|
20241211,144300,2017922880,15170,15190,15200,15170,658
|
|
20241211,144200,2007924140,15190,15190,15190,15150,142
|
|
20241211,144100,2005768520,15180,15180,15190,15170,160
|
|
20241211,144000,2003338490,15180,15190,15190,15180,37
|
|
20241211,143900,2002776800,15150,15150,15190,15140,234
|
|
20241211,143800,1999226670,15150,15160,15190,15150,176
|
|
20241211,143700,1996556280,15170,15170,15190,15160,153
|
|
20241211,143600,1994233880,15150,15180,15180,15150,55
|
|
20241211,143500,1993399370,15170,15170,15180,15140,133
|
|
20241211,143400,1991381490,15170,15140,15180,15140,108
|
|
20241211,143300,1989743460,15140,15150,15160,15140,123
|
|
20241211,143200,1987879700,15150,15170,15170,15130,229
|
|
20241211,143100,1984413560,15150,15160,15170,15140,152
|
|
20241211,143000,1982110030,15140,15170,15170,15140,107
|
|
20241211,142900,1980487850,15150,15160,15180,15130,161
|
|
20241211,142800,1978049460,15160,15160,15180,15140,76
|
|
20241211,142700,1976897310,15160,15160,15180,15160,289
|
|
20241211,142600,1972513400,15120,15150,15150,15120,19
|
|
20241211,142500,1972225750,15190,15120,15190,15120,873
|
|
20241211,142400,1958971220,15120,15170,15170,15120,359
|
|
20241211,142300,1953529510,15170,15090,15170,15090,83
|
|
20241211,142200,1952274210,15090,15100,15110,15090,104
|
|
20241211,142100,1950703970,15100,15100,15120,15090,207
|
|
20241211,142000,1947578720,15100,15090,15100,15090,159
|
|
20241211,141900,1945178180,15100,15100,15100,15080,371
|
|
20241211,141800,1939576420,15120,15160,15170,15120,270
|
|
20241211,141700,1935482690,15160,15100,15160,15090,179
|
|
20241211,141600,1932773680,15110,15090,15120,15080,169
|
|
20241211,141500,1930219470,15110,15130,15130,15110,84
|
|
20241211,141400,1928949720,15130,15130,15130,15100,172
|
|
20241211,141300,1926348110,15100,15130,15140,15090,184
|
|
20241211,141200,1923565470,15110,15090,15130,15090,101
|
|
20241211,141100,1922039110,15080,15100,15100,15080,130
|
|
20241211,141000,1920076480,15100,15090,15100,15080,212
|
|
20241211,140900,1916877370,15110,15090,15110,15090,30
|
|
20241211,140800,1916424650,15090,15080,15100,15070,203
|
|
20241211,140700,1913363120,15090,15100,15130,15080,123
|
|
20241211,140600,1911507060,15100,15090,15100,15080,137
|
|
20241211,140500,1909439440,15100,15140,15170,15100,375
|
|
20241211,140400,1903768410,15130,15130,15180,15130,365
|
|
20241211,140300,1898239700,15140,15150,15150,15130,232
|
|
20241211,140200,1894725980,15150,15170,15170,15120,127
|
|
20241211,140100,1892801510,15170,15120,15170,15110,1541
|
|
20241211,140000,1869497530,15120,15110,15120,15110,211
|
|
20241211,135900,1866309090,15100,15110,15110,15100,180
|
|
20241211,135800,1863589370,15120,15140,15140,15070,286
|
|
20241211,135700,1859272180,15140,15170,15170,15140,178
|
|
20241211,135600,1856573660,15170,15170,15170,15100,133
|
|
20241211,135500,1854557100,15170,15100,15170,15090,197
|
|
20241211,135400,1851577220,15100,15100,15110,15100,12
|
|
20241211,135300,1851396010,15090,15080,15110,15080,176
|
|
20241211,135200,1848738630,15080,15100,15100,15070,133
|
|
20241211,135100,1846731870,15100,15070,15100,15070,101
|
|
20241211,135000,1845208820,15070,15070,15080,15050,106
|
|
20241211,134900,1843611580,15070,15080,15090,15050,80
|
|
20241211,134800,1842405460,15090,15050,15090,15050,77
|
|
20241211,134700,1841244620,15040,15030,15060,15030,45
|
|
20241211,134600,1840567900,15070,15040,15080,15030,132
|
|
20241211,134500,1838579080,15080,15050,15080,15010,557
|
|
20241211,134400,1830210220,15090,15070,15100,15040,364
|
|
20241211,134300,1824730510,15060,15070,15080,15060,40
|
|
20241211,134200,1824127670,15070,15050,15080,15050,168
|
|
20241211,134100,1821595520,15050,15080,15090,15040,562
|
|
20241211,134000,1813132160,15090,15080,15110,15080,205
|
|
20241211,133900,1810039520,15080,15070,15080,15070,27
|
|
20241211,133800,1809632590,15080,15080,15090,15070,334
|
|
20241211,133700,1804595560,15090,15080,15090,15080,71
|
|
20241211,133600,1803524860,15070,15080,15080,15050,26
|
|
20241211,133500,1803133230,15080,15100,15110,15080,303
|
|
20241211,133400,1798560080,15100,15090,15110,15090,89
|
|
20241211,133300,1797215890,15090,15090,15110,15080,63
|
|
20241211,133200,1796265190,15090,15100,15110,15090,254
|
|
20241211,133100,1792430780,15100,15100,15110,15100,88
|
|
20241211,133000,1791101860,15090,15090,15090,15090,66
|
|
20241211,132900,1790105920,15100,15150,15150,15090,207
|
|
20241211,132800,1786978770,15100,15110,15170,15100,130
|
|
20241211,132700,1785010450,15110,15110,15110,15100,42
|
|
20241211,132600,1784375870,15100,15120,15130,15100,235
|
|
20241211,132500,1780825820,15110,15120,15160,15110,222
|
|
20241211,132400,1777468850,15120,15160,15170,15120,218
|
|
20241211,132300,1774165820,15170,15110,15170,15110,161
|
|
20241211,132200,1771725400,15120,15140,15140,15120,41
|
|
20241211,132100,1771105170,15140,15120,15170,15110,194
|
|
20241211,132000,1768163570,15110,15140,15140,15110,94
|
|
20241211,131900,1766741190,15140,15150,15160,15130,199
|
|
20241211,131800,1763728040,15150,15120,15150,15120,94
|
|
20241211,131700,1762304830,15130,15140,15150,15130,151
|
|
20241211,131600,1760018320,15110,15130,15130,15110,100
|
|
20241211,131500,1758506410,15120,15120,15130,15120,121
|
|
20241211,131400,1756675950,15120,15120,15130,15110,85
|
|
20241211,131300,1755390890,15120,15130,15130,15120,158
|
|
20241211,131200,1753001310,15130,15110,15130,15100,97
|
|
20241211,131100,1751534770,15110,15100,15110,15090,52
|
|
20241211,131000,1750749390,15110,15100,15110,15100,127
|
|
20241211,130900,1748831600,15100,15090,15100,15090,16
|
|
20241211,130800,1748590130,15100,15110,15110,15090,303
|
|
20241211,130700,1744015110,15100,15100,15110,15100,132
|
|
20241211,130600,1742020880,15110,15090,15110,15090,91
|
|
20241211,130500,1740646360,15100,15090,15110,15080,100
|
|
20241211,130400,1739136080,15090,15120,15130,15090,356
|
|
20241211,130300,1733756550,15120,15100,15120,15100,36
|
|
20241211,130200,1733212700,15100,15090,15110,15090,87
|
|
20241211,130100,1731899040,15090,15110,15110,15090,120
|
|
20241211,130000,1730086460,15110,15080,15110,15080,117
|
|
20241211,125900,1728319720,15100,15100,15100,15090,76
|
|
20241211,125800,1727172230,15080,15060,15100,15060,134
|
|
20241211,125700,1725150780,15050,15110,15110,15050,81
|
|
20241211,125600,1723930930,15120,15100,15120,15050,493
|
|
20241211,125500,1716488970,15100,15110,15110,15090,354
|
|
20241211,125400,1711145690,15120,15120,15120,15110,136
|
|
20241211,125300,1709090340,15110,15120,15120,15110,65
|
|
20241211,125200,1708108150,15120,15120,15130,15090,103
|
|
20241211,125100,1706551050,15110,15110,15120,15090,184
|
|
20241211,125000,1703771470,15100,15120,15120,15090,152
|
|
20241211,124900,1701476250,15100,15120,15130,15090,75
|
|
20241211,124800,1700343270,15100,15140,15140,15100,2569
|
|
20241211,124700,1661548360,15140,15120,15140,15120,138
|
|
20241211,124600,1659460550,15120,15110,15130,15110,21
|
|
20241211,124500,1659143090,15110,15100,15140,15080,147
|
|
20241211,124400,1656920850,15090,15150,15150,15090,383
|
|
20241211,124300,1651138720,15150,15090,15160,15090,118
|
|
20241211,124200,1649354680,15090,15080,15090,15080,39
|
|
20241211,124100,1648766420,15080,15100,15100,15080,132
|
|
20241211,124000,1646774330,15120,15110,15120,15100,402
|
|
20241211,123900,1640703960,15110,15140,15140,15100,133
|
|
20241211,123800,1638693730,15150,15070,15160,15070,89
|
|
20241211,123700,1637349590,15070,15070,15070,15030,203
|
|
20241211,123600,1634292870,15080,15090,15100,15080,230
|
|
20241211,123500,1630823320,15090,15100,15110,15080,228
|
|
20241211,123400,1627382980,15110,15120,15160,15100,101
|
|
20241211,123300,1625856350,15120,15150,15160,15120,291
|
|
20241211,123200,1621453970,15140,15110,15150,15110,55
|
|
20241211,123100,1620621800,15100,15120,15120,15100,61
|
|
20241211,123000,1619700600,15100,15120,15150,15100,83
|
|
20241211,122900,1618445230,15120,15130,15130,15110,205
|
|
20241211,122800,1615343880,15140,15110,15150,15110,40
|
|
20241211,122700,1614738390,15100,15160,15170,15100,287
|
|
20241211,122600,1610391090,15150,15170,15180,15150,57
|
|
20241211,122500,1609526390,15140,15150,15150,15140,7
|
|
20241211,122400,1609420370,15180,15140,15190,15140,134
|
|
20241211,122300,1607386980,15140,15160,15170,15140,107
|
|
20241211,122200,1605765660,15160,15150,15160,15150,156
|
|
20241211,122100,1603401390,15160,15160,15160,15150,35
|
|
20241211,122000,1602870920,15150,15140,15150,15140,127
|
|
20241211,121900,1600947080,15140,15140,15160,15130,50
|
|
20241211,121800,1600190270,15160,15160,15170,15150,172
|
|
20241211,121700,1597583370,15160,15130,15160,15130,58
|
|
20241211,121600,1596704880,15130,15140,15140,15120,71
|
|
20241211,121500,1595630810,15140,15110,15140,15110,179
|
|
20241211,121400,1592923800,15130,15130,15130,15130,3
|
|
20241211,121300,1592878410,15140,15100,15140,15090,130
|
|
20241211,121200,1590913670,15100,15110,15130,15100,151
|
|
20241211,121100,1588632540,15140,15090,15140,15090,33
|
|
20241211,121000,1588134250,15080,15110,15110,15080,147
|
|
20241211,120900,1585916060,15110,15100,15130,15100,42
|
|
20241211,120800,1585280980,15140,15090,15140,15090,125
|
|
20241211,120700,1583390080,15080,15110,15140,15070,120
|
|
20241211,120600,1581577900,15110,15100,15120,15100,119
|
|
20241211,120500,1579779530,15110,15090,15110,15090,111
|
|
20241211,120400,1578104290,15090,15130,15140,15090,122
|
|
20241211,120300,1576259200,15120,15140,15150,15080,891
|
|
20241211,120200,1562799080,15150,15180,15190,15150,207
|
|
20241211,120100,1559660830,15170,15150,15170,15150,162
|
|
20241211,120000,1557204480,15150,15140,15150,15130,51
|
|
20241211,115900,1556432190,15140,15130,15140,15130,86
|
|
20241211,115800,1555130290,15120,15130,15140,15120,106
|
|
20241211,115700,1553526730,15130,15130,15130,15120,103
|
|
20241211,115600,1551969190,15130,15130,15130,15130,39
|
|
20241211,115500,1551379120,15120,15130,15130,15120,211
|
|
20241211,115400,1548187040,15140,15160,15180,15140,118
|
|
20241211,115300,1546397990,15160,15180,15180,15150,334
|
|
20241211,115200,1541335120,15180,15190,15200,15160,50
|
|
20241211,115100,1540576100,15150,15200,15200,15150,15
|
|
20241211,115000,1540348790,15210,15140,15210,15130,549
|
|
20241211,114900,1532026430,15140,15130,15220,15130,102
|
|
20241211,114800,1530481240,15130,15140,15190,15120,252
|
|
20241211,114700,1526663080,15120,15170,15220,15110,1720
|
|
20241211,114600,1500631580,15160,15160,15190,15160,134
|
|
20241211,114500,1498597200,15150,15200,15200,15150,304
|
|
20241211,114400,1493985890,15200,15160,15200,15160,161
|
|
20241211,114300,1491544040,15160,15180,15180,15160,513
|
|
20241211,114200,1483762540,15180,15210,15210,15180,280
|
|
20241211,114100,1479508090,15210,15230,15240,15210,1107
|
|
20241211,114000,1462652890,15220,15210,15230,15210,104
|
|
20241211,113900,1461069410,15230,15220,15230,15210,228
|
|
20241211,113800,1457598970,15220,15200,15220,15200,70
|
|
20241211,113700,1456534250,15200,15200,15220,15200,399
|
|
20241211,113600,1450464680,15190,15210,15210,15190,26
|
|
20241211,113500,1450069670,15210,15210,15210,15180,426
|
|
20241211,113400,1443598590,15190,15250,15250,15190,654
|
|
20241211,113300,1433653470,15220,15230,15240,15220,369
|
|
20241211,113200,1428032130,15230,15210,15240,15210,156
|
|
20241211,113100,1425656500,15220,15210,15220,15210,808
|
|
20241211,113000,1413361050,15220,15220,15220,15210,297
|
|
20241211,112900,1408841290,15220,15210,15220,15200,51
|
|
20241211,112800,1408065770,15200,15190,15220,15180,47
|
|
20241211,112700,1407351540,15220,15220,15220,15190,402
|
|
20241211,112600,1401241240,15220,15220,15220,15180,984
|
|
20241211,112500,1386269470,15220,15210,15220,15160,391
|
|
20241211,112400,1380325220,15170,15170,15220,15160,4021
|
|
20241211,112300,1319265100,15170,15170,15170,15150,194
|
|
20241211,112200,1316323670,15150,15090,15180,15090,2232
|
|
20241211,112100,1282546910,15100,15080,15110,15080,609
|
|
20241211,112000,1273357350,15080,15090,15090,15080,102
|
|
20241211,111900,1271818700,15080,15080,15080,15070,236
|
|
20241211,111800,1268259980,15070,15080,15080,15070,231
|
|
20241211,111700,1264777630,15080,15050,15080,15050,537
|
|
20241211,111600,1256694870,15060,15030,15080,15030,1191
|
|
20241211,111500,1238760860,14990,15050,15050,14990,1771
|
|
20241211,111400,1212162520,15050,14960,15050,14960,833
|
|
20241211,111300,1199659650,14950,14930,14950,14930,76
|
|
20241211,111200,1198524340,14930,14930,14960,14930,6
|
|
20241211,111100,1198434730,14930,14970,14970,14930,21
|
|
20241211,111000,1198121160,14930,14950,14990,14930,322
|
|
20241211,110900,1193307750,14950,14950,14950,14950,110
|
|
20241211,110800,1191663250,14950,14990,15000,14950,258
|
|
20241211,110700,1187795920,15000,14950,15000,14930,261
|
|
20241211,110600,1183893260,15020,15030,15030,14950,176
|
|
20241211,110500,1181252800,14970,15000,15020,14970,246
|
|
20241211,110400,1177568900,15010,15030,15030,14950,399
|
|
20241211,110300,1171603710,15000,15030,15030,15000,468
|
|
20241211,110200,1164580980,14950,14990,15030,14930,807
|
|
20241211,110100,1152481130,14980,14930,14990,14930,113
|
|
20241211,110000,1150790270,14990,14990,14990,14990,51
|
|
20241211,105900,1150025780,14980,14970,14980,14920,114
|
|
20241211,105800,1148319650,14960,14960,14960,14910,124
|
|
20241211,105700,1146465930,14960,14960,14960,14960,1
|
|
20241211,105600,1146450970,14900,14950,14970,14900,103
|
|
20241211,105500,1144912080,14900,14950,14950,14900,278
|
|
20241211,105400,1140768980,14900,14880,14950,14880,38
|
|
20241211,105300,1140202570,14880,14910,14940,14880,574
|
|
20241211,105200,1131652890,14920,14930,14930,14920,100
|
|
20241211,105100,1130160040,14930,14940,14940,14930,778
|
|
20241211,105000,1118542130,14940,14950,14950,14940,8
|
|
20241211,104900,1118422560,14940,14930,14940,14930,86
|
|
20241211,104800,1117138340,14930,14930,14940,14930,41
|
|
20241211,104700,1116526200,14930,14960,14960,14930,171
|
|
20241211,104600,1113969710,14950,14930,14960,14930,71
|
|
20241211,104500,1112908250,14980,14930,14980,14930,57
|
|
20241211,104400,1112057190,14930,15000,15000,14930,679
|
|
20241211,104300,1101872590,15000,15010,15010,15000,56
|
|
20241211,104200,1101032360,14990,15000,15010,14990,1054
|
|
20241211,104100,1085223010,15000,15010,15010,15000,395
|
|
20241211,104000,1079294110,15010,15050,15050,15010,18
|
|
20241211,103900,1079023890,15050,15010,15050,15010,20
|
|
20241211,103800,1078723600,15020,15010,15020,15010,69
|
|
20241211,103700,1077687420,15010,15010,15010,15010,24
|
|
20241211,103600,1077327180,15020,15010,15020,15010,127
|
|
20241211,103500,1075420900,15010,15010,15010,15010,29
|
|
20241211,103400,1074985610,15010,15030,15030,15010,122
|
|
20241211,103300,1073152230,15030,15000,15030,15000,20
|
|
20241211,103200,1072852050,15000,15000,15040,15000,738
|
|
20241211,103100,1061771100,15000,15000,15000,15000,25
|
|
20241211,103000,1061396100,15010,14990,15010,14960,1286
|
|
20241211,102900,1042146790,14970,14940,14970,14930,298
|
|
20241211,102800,1037688670,14940,14960,14960,14940,65
|
|
20241211,102700,1036717480,14960,14960,14960,14950,825
|
|
20241211,102600,1024381870,14990,14990,14990,14990,1
|
|
20241211,102500,1024366880,14960,15010,15030,14960,627
|
|
20241211,102400,1014970190,14990,15040,15040,14990,342
|
|
20241211,102300,1009839800,15040,15020,15040,15000,961
|
|
20241211,102200,995412050,15040,15040,15040,15040,190
|
|
20241211,102100,992554450,15010,15010,15040,15010,45
|
|
20241211,102000,991878250,15050,15030,15050,15030,61
|
|
20241211,101900,990961000,15010,15010,15050,15010,95
|
|
20241211,101800,989533330,15010,15040,15050,15010,130
|
|
20241211,101700,987578680,15010,15010,15050,15010,542
|
|
20241211,101600,979442500,15010,15010,15040,15010,85
|
|
20241211,101500,978166440,15010,15000,15030,15000,1043
|
|
20241211,101400,962520330,15000,15000,15010,15000,17
|
|
20241211,101300,962265320,15000,15020,15060,15000,208
|
|
20241211,101200,959140700,15000,15000,15030,15000,125
|
|
20241211,101100,957265300,15030,14990,15030,14970,76
|
|
20241211,101000,956124680,14990,15050,15100,14990,3249
|
|
20241211,100900,907281790,15100,15080,15130,15050,1025
|
|
20241211,100800,891834490,15080,15110,15130,15080,570
|
|
20241211,100700,883226190,15120,15090,15120,15090,232
|
|
20241211,100600,879718820,15110,15110,15110,15090,85
|
|
20241211,100500,878434600,15110,15100,15110,15070,82
|
|
20241211,100400,877196310,15110,15060,15110,15060,74
|
|
20241211,100300,876078550,15050,15060,15110,15050,168
|
|
20241211,100200,873541430,15060,15050,15090,15050,35
|
|
20241211,100100,873014330,15110,15040,15120,15040,47
|
|
20241211,100000,872304710,15130,15050,15140,15040,4517
|
|
20241211,095900,804212490,15060,15090,15100,15050,60
|
|
20241211,095800,803307580,15110,15100,15110,15050,89
|
|
20241211,095700,801963980,15050,15100,15100,15020,1401
|
|
20241211,095600,780845610,15100,15090,15100,15020,3433
|
|
20241211,095500,729106140,15100,15090,15100,15090,6
|
|
20241211,095400,729015580,15090,15070,15090,15070,2
|
|
20241211,095300,728985420,15100,15080,15100,15070,886
|
|
20241211,095200,715631100,15080,15090,15090,15080,2
|
|
20241211,095100,715600930,15100,15100,15100,15100,125
|
|
20241211,095000,713713430,15110,15070,15110,15070,345
|
|
20241211,094900,708500690,15100,15070,15110,15020,1213
|
|
20241211,094800,690181740,15070,15090,15090,15030,1068
|
|
20241211,094700,674099720,15080,15080,15100,15080,121
|
|
20241211,094600,672273680,15100,15100,15100,15100,55
|
|
20241211,094500,671443180,15090,15090,15090,15080,326
|
|
20241211,094400,666523850,15080,15090,15090,15070,296
|
|
20241211,094300,662061980,15090,15100,15100,15070,178
|
|
20241211,094200,659374500,15100,15050,15110,15050,612
|
|
20241211,094100,650146490,15050,15050,15100,15050,2013
|
|
20241211,094000,619800490,15060,15070,15090,15060,1088
|
|
20241211,093900,603408490,15060,15060,15090,15060,2562
|
|
20241211,093800,564800320,15060,15020,15060,15020,122
|
|
20241211,093700,562966800,15060,15020,15060,15020,242
|
|
20241211,093600,559325710,15040,15010,15050,15010,30
|
|
20241211,093500,558874560,15040,14990,15040,14990,411
|
|
20241211,093400,552709190,14990,15010,15010,14990,1073
|
|
20241211,093300,536621400,15000,15040,15050,15000,1302
|
|
20241211,093200,517057640,15040,14980,15040,14950,1512
|
|
20241211,093100,494382710,14970,14950,14970,14950,2
|
|
20241211,093000,494352790,14950,14950,14960,14950,103
|
|
20241211,092900,492812850,14940,14930,14940,14930,133
|
|
20241211,092800,490826010,14920,14970,14970,14920,1205
|
|
20241211,092700,472809150,14970,14970,14980,14970,294
|
|
20241211,092600,468407920,14960,14940,14970,14920,500
|
|
20241211,092500,460940600,14950,15020,15020,14950,650
|
|
20241211,092400,451209990,15000,15020,15040,14980,862
|
|
20241211,092300,438280560,15040,15030,15060,15030,290
|
|
20241211,092200,433917650,15050,15030,15070,15020,1033
|
|
20241211,092100,418398290,15040,15060,15090,15030,577
|
|
20241211,092000,409711880,15070,15030,15080,15000,1562
|
|
20241211,091900,386193250,15050,14990,15060,14990,3202
|
|
20241211,091800,338150940,14990,14940,15000,14930,2031
|
|
20241211,091700,307756930,14910,14920,14940,14910,328
|
|
20241211,091600,302858830,14920,14920,14920,14920,234
|
|
20241211,091500,299367550,14920,14890,14920,14880,1437
|
|
20241211,091400,277958570,14880,14840,14880,14840,1152
|
|
20241211,091300,260847400,14840,14820,14850,14820,301
|
|
20241211,091200,256383840,14830,14830,14830,14760,465
|
|
20241211,091100,249516620,14850,14840,14860,14800,1047
|
|
20241211,091000,233970850,14800,14760,14850,14760,3014
|
|
20241211,090900,189339930,14760,14710,14780,14700,1480
|
|
20241211,090800,167529300,14710,14600,14710,14600,1999
|
|
20241211,090700,138229270,14590,14530,14590,14530,388
|
|
20241211,090600,132585030,14520,14430,14520,14430,601
|
|
20241211,090500,123899180,14400,14400,14400,14400,133
|
|
20241211,090400,121983980,14430,14400,14430,14400,139
|
|
20241211,090300,119979530,14430,14450,14450,14280,604
|
|
20241211,090200,111353820,14440,14280,14440,14220,6085
|
|
20241211,090100,24192000,14280,14280,14280,14220,268
|
|
20241211,090000,20377190,14250,14450,14450,14250,1385
|