628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,192400,2839347880,17100,17100,17100,17100,0
|
|
20241223,192300,2839347880,17100,17100,17100,17100,0
|
|
20241223,192200,2839347880,17100,17100,17100,17100,0
|
|
20241223,192100,2839347880,17100,17100,17100,17100,0
|
|
20241223,192000,2839347880,17100,17100,17100,17100,0
|
|
20241223,191900,2839347880,17100,17100,17100,17100,0
|
|
20241223,191800,2839347880,17100,17100,17100,17100,0
|
|
20241223,191700,2839347880,17100,17100,17100,17100,0
|
|
20241223,191600,2839347880,17100,17100,17100,17100,0
|
|
20241223,191500,2839347880,17100,17100,17100,17100,0
|
|
20241223,191400,2839347880,17100,17100,17100,17100,0
|
|
20241223,191300,2839347880,17100,17100,17100,17100,0
|
|
20241223,191200,2839347880,17100,17100,17100,17100,0
|
|
20241223,191100,2839347880,17100,17100,17100,17100,0
|
|
20241223,191000,2839347880,17100,17100,17100,17100,0
|
|
20241223,190900,2839347880,17100,17100,17100,17100,0
|
|
20241223,190800,2839347880,17100,17100,17100,17100,0
|
|
20241223,190700,2839347880,17100,17100,17100,17100,0
|
|
20241223,190600,2839347880,17100,17100,17100,17100,0
|
|
20241223,190500,2839347880,17100,17100,17100,17100,0
|
|
20241223,190400,2839347880,17100,17100,17100,17100,0
|
|
20241223,190300,2839347880,17100,17100,17100,17100,0
|
|
20241223,190200,2839347880,17100,17100,17100,17100,0
|
|
20241223,190100,2839347880,17100,17100,17100,17100,0
|
|
20241223,190000,2839347880,17100,17100,17100,17100,0
|
|
20241223,185900,2839347880,17100,17100,17100,17100,0
|
|
20241223,185800,2839347880,17100,17100,17100,17100,0
|
|
20241223,185700,2839347880,17100,17100,17100,17100,0
|
|
20241223,185600,2839347880,17100,17100,17100,17100,0
|
|
20241223,185500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,185400,2839347880,17100,17100,17100,17100,0
|
|
20241223,185300,2839347880,17100,17100,17100,17100,0
|
|
20241223,185200,2839347880,17100,17100,17100,17100,0
|
|
20241223,185100,2839347880,17100,17100,17100,17100,0
|
|
20241223,185000,2839347880,17100,17100,17100,17100,0
|
|
20241223,184900,2839347880,17100,17100,17100,17100,0
|
|
20241223,184800,2839347880,17100,17100,17100,17100,0
|
|
20241223,184700,2839347880,17100,17100,17100,17100,0
|
|
20241223,184600,2839347880,17100,17100,17100,17100,0
|
|
20241223,184500,2839347880,17100,17100,17100,17100,0
|
|
20241223,184400,2839347880,17100,17100,17100,17100,0
|
|
20241223,184300,2839347880,17100,17100,17100,17100,0
|
|
20241223,184200,2839347880,17100,17100,17100,17100,0
|
|
20241223,184100,2839347880,17100,17100,17100,17100,0
|
|
20241223,184000,2839347880,17100,17100,17100,17100,0
|
|
20241223,183900,2839347880,17100,17100,17100,17100,0
|
|
20241223,183800,2839347880,17100,17100,17100,17100,0
|
|
20241223,183700,2839347880,17100,17100,17100,17100,0
|
|
20241223,183600,2839347880,17100,17100,17100,17100,0
|
|
20241223,183500,2839347880,17100,17100,17100,17100,0
|
|
20241223,183400,2839347880,17100,17100,17100,17100,0
|
|
20241223,183300,2839347880,17100,17100,17100,17100,0
|
|
20241223,183200,2839347880,17100,17100,17100,17100,0
|
|
20241223,183100,2839347880,17100,17100,17100,17100,0
|
|
20241223,183000,2839347880,17100,17100,17100,17100,0
|
|
20241223,182900,2839347880,17100,17100,17100,17100,0
|
|
20241223,182800,2839347880,17100,17100,17100,17100,0
|
|
20241223,182700,2839347880,17100,17100,17100,17100,0
|
|
20241223,182600,2839347880,17100,17100,17100,17100,0
|
|
20241223,182500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,182400,2839347880,17100,17100,17100,17100,0
|
|
20241223,182300,2839347880,17100,17100,17100,17100,0
|
|
20241223,182200,2839347880,17100,17100,17100,17100,0
|
|
20241223,182100,2839347880,17100,17100,17100,17100,0
|
|
20241223,182000,2839347880,17100,17100,17100,17100,0
|
|
20241223,181900,2839347880,17100,17100,17100,17100,0
|
|
20241223,181800,2839347880,17100,17100,17100,17100,0
|
|
20241223,181700,2839347880,17100,17100,17100,17100,0
|
|
20241223,181600,2839347880,17100,17100,17100,17100,0
|
|
20241223,181500,2839347880,17100,17100,17100,17100,0
|
|
20241223,181400,2839347880,17100,17100,17100,17100,0
|
|
20241223,181300,2839347880,17100,17100,17100,17100,0
|
|
20241223,181200,2839347880,17100,17100,17100,17100,0
|
|
20241223,181100,2839347880,17100,17100,17100,17100,0
|
|
20241223,181000,2839347880,17100,17100,17100,17100,0
|
|
20241223,180900,2839347880,17100,17100,17100,17100,0
|
|
20241223,180800,2839347880,17100,17100,17100,17100,0
|
|
20241223,180700,2839347880,17100,17100,17100,17100,0
|
|
20241223,180600,2839347880,17100,17100,17100,17100,0
|
|
20241223,180500,2839347880,17100,17100,17100,17100,0
|
|
20241223,180400,2839347880,17100,17100,17100,17100,0
|
|
20241223,180300,2839347880,17100,17100,17100,17100,0
|
|
20241223,180200,2839347880,17100,17100,17100,17100,0
|
|
20241223,180100,2839347880,17100,17100,17100,17100,0
|
|
20241223,180000,2839347880,17100,17100,17100,17100,0
|
|
20241223,175900,2839347880,17100,17100,17100,17100,0
|
|
20241223,175800,2839347880,17100,17100,17100,17100,0
|
|
20241223,175700,2839347880,17100,17100,17100,17100,0
|
|
20241223,175600,2839347880,17100,17100,17100,17100,0
|
|
20241223,175500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,175400,2839347880,17100,17100,17100,17100,0
|
|
20241223,175300,2839347880,17100,17100,17100,17100,0
|
|
20241223,175200,2839347880,17100,17100,17100,17100,0
|
|
20241223,175100,2839347880,17100,17100,17100,17100,0
|
|
20241223,175000,2839347880,17100,17100,17100,17100,0
|
|
20241223,174900,2839347880,17100,17100,17100,17100,0
|
|
20241223,174800,2839347880,17100,17100,17100,17100,0
|
|
20241223,174700,2839347880,17100,17100,17100,17100,0
|
|
20241223,174600,2839347880,17100,17100,17100,17100,0
|
|
20241223,174500,2839347880,17100,17100,17100,17100,0
|
|
20241223,174400,2839347880,17100,17100,17100,17100,0
|
|
20241223,174300,2839347880,17100,17100,17100,17100,0
|
|
20241223,174200,2839347880,17100,17100,17100,17100,0
|
|
20241223,174100,2839347880,17100,17100,17100,17100,0
|
|
20241223,174000,2839347880,17100,17100,17100,17100,0
|
|
20241223,173900,2839347880,17100,17100,17100,17100,0
|
|
20241223,173800,2839347880,17100,17100,17100,17100,0
|
|
20241223,173700,2839347880,17100,17100,17100,17100,0
|
|
20241223,173600,2839347880,17100,17100,17100,17100,0
|
|
20241223,173500,2839347880,17100,17100,17100,17100,0
|
|
20241223,173400,2839347880,17100,17100,17100,17100,0
|
|
20241223,173300,2839347880,17100,17100,17100,17100,0
|
|
20241223,173200,2839347880,17100,17100,17100,17100,0
|
|
20241223,173100,2839347880,17100,17100,17100,17100,0
|
|
20241223,173000,2839347880,17100,17100,17100,17100,0
|
|
20241223,172900,2839347880,17100,17100,17100,17100,0
|
|
20241223,172800,2839347880,17100,17100,17100,17100,0
|
|
20241223,172700,2839347880,17100,17100,17100,17100,0
|
|
20241223,172600,2839347880,17100,17100,17100,17100,0
|
|
20241223,172500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,172400,2839347880,17100,17100,17100,17100,0
|
|
20241223,172300,2839347880,17100,17100,17100,17100,0
|
|
20241223,172200,2839347880,17100,17100,17100,17100,0
|
|
20241223,172100,2839347880,17100,17100,17100,17100,0
|
|
20241223,172000,2839347880,17100,17100,17100,17100,0
|
|
20241223,171900,2839347880,17100,17100,17100,17100,0
|
|
20241223,171800,2839347880,17100,17100,17100,17100,0
|
|
20241223,171700,2839347880,17100,17100,17100,17100,0
|
|
20241223,171600,2839347880,17100,17100,17100,17100,0
|
|
20241223,171500,2839347880,17100,17100,17100,17100,0
|
|
20241223,171400,2839347880,17100,17100,17100,17100,0
|
|
20241223,171300,2839347880,17100,17100,17100,17100,0
|
|
20241223,171200,2839347880,17100,17100,17100,17100,0
|
|
20241223,171100,2839347880,17100,17100,17100,17100,0
|
|
20241223,171000,2839347880,17100,17100,17100,17100,0
|
|
20241223,170900,2839347880,17100,17100,17100,17100,0
|
|
20241223,170800,2839347880,17100,17100,17100,17100,0
|
|
20241223,170700,2839347880,17100,17100,17100,17100,0
|
|
20241223,170600,2839347880,17100,17100,17100,17100,0
|
|
20241223,170500,2839347880,17100,17100,17100,17100,0
|
|
20241223,170400,2839347880,17100,17100,17100,17100,0
|
|
20241223,170300,2839347880,17100,17100,17100,17100,0
|
|
20241223,170200,2839347880,17100,17100,17100,17100,0
|
|
20241223,170100,2839347880,17100,17100,17100,17100,0
|
|
20241223,170000,2839347880,17100,17100,17100,17100,0
|
|
20241223,165900,2839347880,17100,17100,17100,17100,0
|
|
20241223,165800,2839347880,17100,17100,17100,17100,0
|
|
20241223,165700,2839347880,17100,17100,17100,17100,0
|
|
20241223,165600,2839347880,17100,17100,17100,17100,0
|
|
20241223,165500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,165400,2839347880,17100,17100,17100,17100,0
|
|
20241223,165300,2839347880,17100,17100,17100,17100,0
|
|
20241223,165200,2839347880,17100,17100,17100,17100,0
|
|
20241223,165100,2839347880,17100,17100,17100,17100,0
|
|
20241223,165000,2839347880,17100,17100,17100,17100,0
|
|
20241223,164900,2839347880,17100,17100,17100,17100,0
|
|
20241223,164800,2839347880,17100,17100,17100,17100,0
|
|
20241223,164700,2839347880,17100,17100,17100,17100,0
|
|
20241223,164600,2839347880,17100,17100,17100,17100,0
|
|
20241223,164500,2839347880,17100,17100,17100,17100,0
|
|
20241223,164400,2839347880,17100,17100,17100,17100,0
|
|
20241223,164300,2839347880,17100,17100,17100,17100,0
|
|
20241223,164200,2839347880,17100,17100,17100,17100,0
|
|
20241223,164100,2839347880,17100,17100,17100,17100,0
|
|
20241223,164000,2839347880,17100,17100,17100,17100,0
|
|
20241223,163900,2839347880,17100,17100,17100,17100,0
|
|
20241223,163800,2839347880,17100,17100,17100,17100,0
|
|
20241223,163700,2839347880,17100,17100,17100,17100,0
|
|
20241223,163600,2839347880,17100,17100,17100,17100,0
|
|
20241223,163500,2839347880,17100,17100,17100,17100,0
|
|
20241223,163400,2839347880,17100,17100,17100,17100,0
|
|
20241223,163300,2839347880,17100,17100,17100,17100,0
|
|
20241223,163200,2839347880,17100,17100,17100,17100,0
|
|
20241223,163100,2839347880,17100,17100,17100,17100,0
|
|
20241223,163000,2839347880,17100,17100,17100,17100,0
|
|
20241223,162900,2839347880,17100,17100,17100,17100,0
|
|
20241223,162800,2839347880,17100,17100,17100,17100,0
|
|
20241223,162700,2839347880,17100,17100,17100,17100,0
|
|
20241223,162600,2839347880,17100,17100,17100,17100,0
|
|
20241223,162500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,162400,2839347880,17100,17100,17100,17100,0
|
|
20241223,162300,2839347880,17100,17100,17100,17100,0
|
|
20241223,162200,2839347880,17100,17100,17100,17100,0
|
|
20241223,162100,2839347880,17100,17100,17100,17100,0
|
|
20241223,162000,2839347880,17100,17100,17100,17100,0
|
|
20241223,161900,2839347880,17100,17100,17100,17100,0
|
|
20241223,161800,2839347880,17100,17100,17100,17100,0
|
|
20241223,161700,2839347880,17100,17100,17100,17100,0
|
|
20241223,161600,2839347880,17100,17100,17100,17100,0
|
|
20241223,161500,2839347880,17100,17100,17100,17100,0
|
|
20241223,161400,2839347880,17100,17100,17100,17100,0
|
|
20241223,161300,2839347880,17100,17100,17100,17100,0
|
|
20241223,161200,2839347880,17100,17100,17100,17100,0
|
|
20241223,161100,2839347880,17100,17100,17100,17100,0
|
|
20241223,161000,2839347880,17100,17100,17100,17100,0
|
|
20241223,160900,2839347880,17100,17100,17100,17100,0
|
|
20241223,160800,2839347880,17100,17100,17100,17100,0
|
|
20241223,160700,2839347880,17100,17100,17100,17100,0
|
|
20241223,160600,2839347880,17100,17100,17100,17100,0
|
|
20241223,160500,2839347880,17100,17100,17100,17100,0
|
|
20241223,160400,2839347880,17100,17100,17100,17100,0
|
|
20241223,160300,2839347880,17100,17100,17100,17100,0
|
|
20241223,160200,2839347880,17100,17100,17100,17100,0
|
|
20241223,160100,2839347880,17100,17100,17100,17100,0
|
|
20241223,160000,2839347880,17100,17100,17100,17100,0
|
|
20241223,155900,2839347880,17100,17100,17100,17100,0
|
|
20241223,155800,2839347880,17100,17100,17100,17100,0
|
|
20241223,155700,2839347880,17100,17100,17100,17100,0
|
|
20241223,155600,2839347880,17100,17100,17100,17100,0
|
|
20241223,155500,2839347880,17100,17100,17100,17100,1318
|
|
20241223,155400,2839347880,17100,17100,17100,17100,0
|
|
20241223,155300,2839347880,17100,17100,17100,17100,0
|
|
20241223,155200,2839347880,17100,17100,17100,17100,0
|
|
20241223,155100,2839347880,17100,17100,17100,17100,0
|
|
20241223,155000,2839347880,17100,17100,17100,17100,0
|
|
20241223,154900,2839347880,17100,17100,17100,17100,0
|
|
20241223,154800,2839347880,17100,17100,17100,17100,0
|
|
20241223,154700,2839347880,17100,17100,17100,17100,0
|
|
20241223,154600,2839347880,17100,17100,17100,17100,0
|
|
20241223,154500,2839347880,17100,17100,17100,17100,0
|
|
20241223,154400,2839347880,17100,17100,17100,17100,0
|
|
20241223,154300,2839347880,17100,17100,17100,17100,0
|
|
20241223,154200,2839347880,17100,17100,17100,17100,0
|
|
20241223,154100,2839347880,17100,17100,17100,17100,0
|
|
20241223,154000,2839347880,17100,17100,17100,17100,0
|
|
20241223,153900,2839347880,17100,17100,17100,17100,0
|
|
20241223,153800,2839347880,17100,17100,17100,17100,0
|
|
20241223,153700,2839347880,17100,17100,17100,17100,0
|
|
20241223,153600,2839347880,17100,17100,17100,17100,0
|
|
20241223,153500,2839347880,17100,17100,17100,17100,0
|
|
20241223,153400,2839347880,17100,17100,17100,17100,0
|
|
20241223,153300,2839347880,17100,17100,17100,17100,0
|
|
20241223,153200,2839347880,17100,17100,17100,17100,0
|
|
20241223,153100,2839347880,17100,17100,17100,17100,0
|
|
20241223,153000,2839347880,17100,17100,17100,17100,1318
|
|
20241223,152900,2816810080,17130,17130,17130,17130,0
|
|
20241223,152800,2816810080,17130,17130,17130,17130,0
|
|
20241223,152700,2816810080,17130,17130,17130,17130,0
|
|
20241223,152600,2816810080,17130,17130,17130,17130,0
|
|
20241223,152500,2816810080,17130,17130,17130,17130,0
|
|
20241223,152400,2816810080,17130,17130,17130,17130,0
|
|
20241223,152300,2816810080,17130,17130,17130,17130,0
|
|
20241223,152200,2816810080,17130,17130,17130,17130,0
|
|
20241223,152100,2816810080,17130,17130,17130,17130,0
|
|
20241223,152000,2816810080,17130,17130,17130,17130,0
|
|
20241223,151900,2816810080,17130,17130,17130,17030,202
|
|
20241223,151800,2813357310,17130,17150,17150,17130,66
|
|
20241223,151700,2812226110,17150,17070,17150,17010,385
|
|
20241223,151600,2805642000,17040,17010,17040,16980,437
|
|
20241223,151500,2798208990,17030,17030,17030,17030,159
|
|
20241223,151400,2795501220,17040,17080,17080,17030,154
|
|
20241223,151300,2792877430,17040,17080,17080,17030,108
|
|
20241223,151200,2791036620,17080,17080,17080,17040,231
|
|
20241223,151100,2787097320,17060,17080,17080,17060,151
|
|
20241223,151000,2784518460,17080,17070,17080,17060,398
|
|
20241223,150900,2777724450,17060,17070,17070,17060,92
|
|
20241223,150800,2776154890,17070,17060,17070,17060,404
|
|
20241223,150700,2769261320,17060,17060,17060,17060,29
|
|
20241223,150600,2768766580,17060,17040,17060,17000,236
|
|
20241223,150500,2764743540,17000,16990,17040,16990,585
|
|
20241223,150400,2754791190,16990,16980,16990,16970,122
|
|
20241223,150300,2752719230,16980,17000,17000,16980,897
|
|
20241223,150200,2737473050,17010,17020,17030,17010,429
|
|
20241223,150100,2730173150,17030,17030,17030,17030,107
|
|
20241223,150000,2728350940,17030,17060,17060,17030,544
|
|
20241223,145900,2719079160,17050,17070,17070,17050,72
|
|
20241223,145800,2717850140,17070,17060,17070,17050,309
|
|
20241223,145700,2712578190,17060,17060,17060,17050,135
|
|
20241223,145600,2710275130,17060,17060,17060,17060,72
|
|
20241223,145500,2709046810,17060,17070,17080,17060,232
|
|
20241223,145400,2705088150,17070,17070,17070,17060,388
|
|
20241223,145300,2698467610,17080,17100,17100,17080,421
|
|
20241223,145200,2691275080,17100,17100,17100,17100,200
|
|
20241223,145100,2687855080,17100,17110,17110,17100,107
|
|
20241223,145000,2686024830,17100,17100,17100,17100,791
|
|
20241223,144900,2672498730,17100,17150,17150,17100,50
|
|
20241223,144800,2671643480,17150,17150,17150,17100,107
|
|
20241223,144700,2669813180,17100,17150,17150,17100,208
|
|
20241223,144600,2666254850,17150,17100,17150,17100,111
|
|
20241223,144500,2664351660,17170,17180,17180,17170,11
|
|
20241223,144400,2664162690,17180,17100,17180,17100,1622
|
|
20241223,144300,2636342120,17100,17080,17100,17060,716
|
|
20241223,144200,2624106530,17080,17080,17080,17080,10
|
|
20241223,144100,2623935730,17050,17060,17090,17050,315
|
|
20241223,144000,2618560540,17040,17040,17040,17040,130
|
|
20241223,143900,2616345340,17040,17040,17050,17040,101
|
|
20241223,143800,2614623390,17050,17050,17050,17050,72
|
|
20241223,143700,2613395790,17050,17040,17050,17040,300
|
|
20241223,143600,2608282580,17040,17050,17090,17040,1648
|
|
20241223,143500,2580181790,17040,17060,17090,17040,1103
|
|
20241223,143400,2561369810,17090,17100,17100,17090,2
|
|
20241223,143300,2561335620,17060,17100,17100,17060,110
|
|
20241223,143200,2559455020,17100,17080,17100,17080,415
|
|
20241223,143100,2552358620,17060,17060,17060,17060,72
|
|
20241223,143000,2551130300,17060,17040,17080,17040,220
|
|
20241223,142900,2547374930,17040,17040,17050,17040,182
|
|
20241223,142800,2544272710,17050,17050,17070,17050,501
|
|
20241223,142700,2535726660,17070,17050,17070,17050,83
|
|
20241223,142600,2534311290,17050,17070,17070,17050,88
|
|
20241223,142500,2532809310,17100,17070,17100,17070,14
|
|
20241223,142400,2532570220,17100,17080,17100,17080,73
|
|
20241223,142300,2531323360,17080,17100,17100,17080,93
|
|
20241223,142200,2529733340,17100,17100,17100,17100,81
|
|
20241223,142100,2528348240,17150,17150,17150,17150,400
|
|
20241223,142000,2521488240,17150,17110,17150,17110,470
|
|
20241223,141900,2513431480,17110,17070,17110,17070,278
|
|
20241223,141800,2508679860,17070,17070,17070,17070,81
|
|
20241223,141700,2507297190,17070,17060,17070,17060,91
|
|
20241223,141600,2505744630,17100,17100,17100,17100,285
|
|
20241223,141500,2500871130,17100,17050,17100,17050,223
|
|
20241223,141400,2497058590,17050,17050,17050,17050,81
|
|
20241223,141300,2495677540,17070,17060,17070,17060,177
|
|
20241223,141200,2492657700,17050,17060,17060,17050,117
|
|
20241223,141100,2490661770,17050,17050,17050,17050,201
|
|
20241223,141000,2487234720,17100,17070,17100,17030,259
|
|
20241223,140900,2482810010,17070,17020,17070,17020,76
|
|
20241223,140800,2481516290,17020,17040,17060,17020,482
|
|
20241223,140700,2473299280,17000,17000,17000,16990,222
|
|
20241223,140600,2469526530,16990,17000,17040,16990,593
|
|
20241223,140500,2459446670,17000,17000,17050,16990,183
|
|
20241223,140400,2456335970,17000,17000,17000,17000,106
|
|
20241223,140300,2454533970,17010,17010,17010,17010,315
|
|
20241223,140200,2449175820,17020,17020,17020,17020,72
|
|
20241223,140100,2447950380,17020,17020,17020,17020,190
|
|
20241223,140000,2444716580,17020,17020,17020,17020,89
|
|
20241223,135900,2443201800,17020,17020,17040,17010,630
|
|
20241223,135800,2432475880,17010,17010,17020,17010,38
|
|
20241223,135700,2431829400,17010,17030,17030,17010,297
|
|
20241223,135600,2426773600,17030,17030,17030,17030,190
|
|
20241223,135500,2423537900,17030,17030,17030,17030,177
|
|
20241223,135400,2420523590,17030,17030,17030,17030,45
|
|
20241223,135300,2419757240,17040,17040,17050,17040,131
|
|
20241223,135200,2417524460,17050,17050,17050,17040,119
|
|
20241223,135100,2415495660,17050,17050,17060,17050,173
|
|
20241223,135000,2412545870,17090,17070,17090,17060,531
|
|
20241223,134900,2403476830,17080,17090,17090,17080,167
|
|
20241223,134800,2400623880,17090,17130,17130,17090,696
|
|
20241223,134700,2388716390,17130,17140,17140,17130,45
|
|
20241223,134600,2387945490,17130,17150,17150,17130,1511
|
|
20241223,134500,2362039360,17150,17150,17160,17150,515
|
|
20241223,134400,2353207100,17160,17160,17160,17160,0
|
|
20241223,134300,2353207100,17160,17150,17160,17150,149
|
|
20241223,134200,2350651710,17150,17160,17160,17150,8
|
|
20241223,134100,2350514490,17160,17160,17160,17160,20
|
|
20241223,134000,2350171290,17150,17150,17150,17150,75
|
|
20241223,133900,2348885040,17160,17150,17160,17150,27
|
|
20241223,133800,2348421850,17160,17160,17160,17160,231
|
|
20241223,133700,2344457890,17170,17170,17170,17170,50
|
|
20241223,133600,2343599390,17170,17170,17170,17170,5
|
|
20241223,133500,2343513540,17160,17170,17170,17160,241
|
|
20241223,133400,2339376170,17170,17180,17180,17170,105
|
|
20241223,133300,2337572320,17170,17170,17170,17170,57
|
|
20241223,133200,2336593630,17170,17170,17170,17170,8
|
|
20241223,133100,2336456270,17170,17180,17180,17160,516
|
|
20241223,133000,2327593910,17180,17190,17190,17170,140
|
|
20241223,132900,2325188000,17200,17200,17200,17200,0
|
|
20241223,132800,2325188000,17200,17170,17200,17150,34
|
|
20241223,132700,2324603750,17170,17150,17170,17150,141
|
|
20241223,132600,2322183240,17160,17160,17160,17160,61
|
|
20241223,132500,2321136480,17160,17160,17160,17160,27
|
|
20241223,132400,2320673160,17160,17160,17160,17160,6
|
|
20241223,132300,2320570200,17160,17170,17170,17160,8
|
|
20241223,132200,2320432910,17170,17190,17190,17160,652
|
|
20241223,132100,2309237650,17190,17190,17190,17190,32
|
|
20241223,132000,2308687570,17190,17200,17200,17190,26
|
|
20241223,131900,2308240430,17200,17210,17210,17200,303
|
|
20241223,131800,2303028030,17210,17210,17210,17210,6
|
|
20241223,131700,2302924770,17210,17230,17230,17210,718
|
|
20241223,131600,2290561330,17240,17240,17240,17240,22
|
|
20241223,131500,2290182050,17260,17260,17260,17260,0
|
|
20241223,131400,2290182050,17260,17250,17260,17250,20
|
|
20241223,131300,2289836890,17260,17260,17260,17240,1045
|
|
20241223,131200,2271802140,17260,17260,17260,17260,221
|
|
20241223,131100,2267987680,17260,17240,17260,17240,91
|
|
20241223,131000,2266417590,17250,17250,17250,17250,15
|
|
20241223,130900,2266158840,17250,17250,17250,17250,120
|
|
20241223,130800,2264088840,17250,17250,17250,17230,666
|
|
20241223,130700,2252607740,17250,17250,17250,17250,22
|
|
20241223,130600,2252228240,17250,17240,17250,17240,108
|
|
20241223,130500,2250365490,17240,17240,17250,17240,111
|
|
20241223,130400,2248451840,17250,17250,17260,17250,198
|
|
20241223,130300,2245035810,17250,17230,17250,17230,64
|
|
20241223,130200,2243931830,17230,17230,17230,17230,4
|
|
20241223,130100,2243862910,17230,17280,17290,17230,570
|
|
20241223,130000,2234015230,17280,17270,17280,17270,45
|
|
20241223,125900,2233237660,17270,17220,17280,17220,1845
|
|
20241223,125800,2201382360,17240,17260,17260,17240,3
|
|
20241223,125700,2201330600,17250,17190,17250,17190,204
|
|
20241223,125600,2197811840,17190,17190,17190,17190,5
|
|
20241223,125500,2197725890,17270,17180,17270,17180,32
|
|
20241223,125400,2197176040,17270,17180,17270,17180,1041
|
|
20241223,125300,2179227010,17230,17180,17230,17180,1005
|
|
20241223,125200,2161938140,17190,17190,17190,17190,0
|
|
20241223,125100,2161938140,17190,17180,17190,17180,100
|
|
20241223,125000,2160220130,17180,17160,17180,17160,129
|
|
20241223,124900,2158004150,17150,17150,17150,17150,58
|
|
20241223,124800,2157009450,17150,17170,17170,17140,2232
|
|
20241223,124700,2118727980,17160,17170,17170,17160,234
|
|
20241223,124600,2114710280,17160,17170,17170,17160,9
|
|
20241223,124500,2114555810,17170,17160,17170,17160,10
|
|
20241223,124400,2114384190,17160,17160,17160,17160,5
|
|
20241223,124300,2114298390,17180,17180,17180,17180,25
|
|
20241223,124200,2113868890,17150,17150,17150,17150,30
|
|
20241223,124100,2113354390,17140,17150,17150,17140,30
|
|
20241223,124000,2112839940,17180,17140,17180,17140,42
|
|
20241223,123900,2112119660,17140,17150,17150,17140,456
|
|
20241223,123800,2104303810,17160,17160,17160,17160,11
|
|
20241223,123700,2104115050,17160,17160,17160,17160,81
|
|
20241223,123600,2102725090,17160,17160,17160,17160,8
|
|
20241223,123500,2102587810,17160,17150,17160,17150,50
|
|
20241223,123400,2101730220,17140,17140,17150,17140,9
|
|
20241223,123300,2101575950,17130,17130,17130,17130,35
|
|
20241223,123200,2100976400,17130,17130,17130,17130,16
|
|
20241223,123100,2100702320,17150,17130,17150,17130,214
|
|
20241223,123000,2097034970,17130,17130,17130,17130,120
|
|
20241223,122900,2094979370,17140,17140,17150,17140,35
|
|
20241223,122800,2094379460,17150,17150,17150,17150,0
|
|
20241223,122700,2094379460,17150,17140,17150,17140,7
|
|
20241223,122600,2094259470,17180,17150,17180,17140,483
|
|
20241223,122500,2085976670,17170,17170,17170,17170,34
|
|
20241223,122400,2085392890,17150,17150,17150,17150,129
|
|
20241223,122300,2083180540,17150,17150,17150,17150,0
|
|
20241223,122200,2083180540,17150,17150,17150,17150,155
|
|
20241223,122100,2080522290,17150,17150,17150,17150,10
|
|
20241223,122000,2080350790,17150,17150,17150,17150,55
|
|
20241223,121900,2079407540,17200,17200,17200,17200,30
|
|
20241223,121800,2078891540,17200,17160,17200,17160,193
|
|
20241223,121700,2075577660,17160,17210,17210,17160,63
|
|
20241223,121600,2074493730,17160,17200,17200,17160,3318
|
|
20241223,121500,2017450180,17200,17200,17200,17200,135
|
|
20241223,121400,2015128180,17200,17210,17210,17200,413
|
|
20241223,121300,2008020590,17230,17210,17230,17210,7
|
|
20241223,121200,2007900000,17210,17230,17230,17210,58
|
|
20241223,121100,2006900780,17250,17250,17250,17250,2
|
|
20241223,121000,2006866280,17230,17200,17230,17200,265
|
|
20241223,120900,2002302010,17200,17200,17200,17200,40
|
|
20241223,120800,2001614010,17200,17190,17200,17190,149
|
|
20241223,120700,1999051710,17190,17200,17200,17190,173
|
|
20241223,120600,1996076150,17230,17230,17230,17230,0
|
|
20241223,120500,1996076150,17230,17180,17230,17180,2087
|
|
20241223,120400,1960141440,17180,17180,17180,17180,0
|
|
20241223,120300,1960141440,17180,17180,17180,17180,6
|
|
20241223,120200,1960038360,17180,17260,17260,17180,973
|
|
20241223,120100,1943297750,17220,17260,17270,17220,227
|
|
20241223,120000,1939379320,17260,17240,17260,17220,583
|
|
20241223,115900,1929323470,17240,17210,17240,17210,588
|
|
20241223,115800,1919192070,17220,17170,17220,17170,1650
|
|
20241223,115700,1890814140,17180,17170,17180,17170,35
|
|
20241223,115600,1890213040,17170,17170,17170,17170,82
|
|
20241223,115500,1888805100,17170,17130,17180,17130,191
|
|
20241223,115400,1885525960,17150,17120,17150,17120,147
|
|
20241223,115300,1883005570,17120,17120,17120,17120,5
|
|
20241223,115200,1882919970,17110,17110,17110,17110,0
|
|
20241223,115100,1882919970,17110,17070,17110,17070,365
|
|
20241223,115000,1876679170,17060,17070,17100,17060,158
|
|
20241223,114900,1873981130,17060,17060,17060,17060,0
|
|
20241223,114800,1873981130,17060,17060,17060,17060,5
|
|
20241223,114700,1873895830,17100,17100,17100,17100,0
|
|
20241223,114600,1873895830,17100,17080,17100,17060,212
|
|
20241223,114500,1870276430,17080,17090,17090,17080,47
|
|
20241223,114400,1869473250,17090,17100,17100,17090,823
|
|
20241223,114300,1855401400,17110,17120,17120,17110,424
|
|
20241223,114200,1848146520,17110,17110,17110,17110,52
|
|
20241223,114100,1847256800,17140,17150,17180,17140,136
|
|
20241223,114000,1844925590,17180,17160,17180,17160,646
|
|
20241223,113900,1833833430,17160,17150,17160,17150,12
|
|
20241223,113800,1833627540,17150,17130,17150,17100,356
|
|
20241223,113700,1827527680,17100,17100,17120,17100,710
|
|
20241223,113600,1815376890,17100,17100,17100,17090,575
|
|
20241223,113500,1805544430,17060,17040,17060,17040,144
|
|
20241223,113400,1803089670,17040,17040,17040,17040,64
|
|
20241223,113300,1801999110,17040,17060,17060,17040,223
|
|
20241223,113200,1798196300,17060,17060,17060,17060,0
|
|
20241223,113100,1798196300,17060,17060,17060,17060,6
|
|
20241223,113000,1798093940,17050,17050,17050,17050,95
|
|
20241223,112900,1796474190,17050,17050,17050,17050,26
|
|
20241223,112800,1796030890,17040,17050,17050,17040,31
|
|
20241223,112700,1795502390,17040,17040,17040,17040,16
|
|
20241223,112600,1795229750,17040,17040,17040,17040,25
|
|
20241223,112500,1794803750,17050,17060,17060,17050,69
|
|
20241223,112400,1793627170,17060,17060,17060,17060,7
|
|
20241223,112300,1793507750,17060,17050,17060,17050,145
|
|
20241223,112200,1791035110,17040,17050,17050,17040,69
|
|
20241223,112100,1789859030,17050,17050,17050,17050,35
|
|
20241223,112000,1789262280,17050,17050,17050,17050,71
|
|
20241223,111900,1788051730,17050,17030,17050,17030,89
|
|
20241223,111800,1786535160,17030,17030,17030,17030,0
|
|
20241223,111700,1786535160,17030,17040,17040,17030,21
|
|
20241223,111600,1786177520,17040,17030,17040,17030,111
|
|
20241223,111500,1784287120,17030,17040,17040,17030,56
|
|
20241223,111400,1783333340,17040,17040,17040,17040,20
|
|
20241223,111300,1782992540,17050,17050,17050,17050,107
|
|
20241223,111200,1781168190,17050,17050,17050,17050,137
|
|
20241223,111100,1778832340,17070,17060,17070,17050,95
|
|
20241223,111000,1777211470,17050,17040,17050,17040,272
|
|
20241223,110900,1772574980,17020,17020,17020,17020,5
|
|
20241223,110800,1772489880,17020,17020,17020,17020,68
|
|
20241223,110700,1771332520,17010,17040,17040,17010,174
|
|
20241223,110600,1768369660,17000,17000,17000,17000,64
|
|
20241223,110500,1767281660,17000,17000,17000,17000,36
|
|
20241223,110400,1766669660,17000,16970,17000,16970,270
|
|
20241223,110300,1762085310,16980,16980,16980,16980,52
|
|
20241223,110200,1761202350,16980,17070,17070,16980,2290
|
|
20241223,110100,1722254790,17070,17080,17080,17030,811
|
|
20241223,110000,1708432820,17060,17070,17100,17060,274
|
|
20241223,105900,1703755990,17070,17070,17100,17070,51
|
|
20241223,105800,1702885390,17070,17070,17070,17070,28
|
|
20241223,105700,1702407430,17100,17100,17100,17060,1762
|
|
20241223,105600,1672279150,17100,17050,17100,17050,502
|
|
20241223,105500,1663719950,17090,17050,17090,17050,137
|
|
20241223,105400,1661380070,17050,17050,17050,17050,44
|
|
20241223,105300,1660629870,17070,17080,17080,17070,265
|
|
20241223,105200,1656105790,17080,17090,17090,17080,104
|
|
20241223,105100,1654328490,17120,17120,17120,17120,143
|
|
20241223,105000,1651880330,17120,17090,17120,17090,154
|
|
20241223,104900,1649244160,17090,17100,17100,17090,50
|
|
20241223,104800,1648389210,17130,17130,17130,17130,2
|
|
20241223,104700,1648354950,17130,17130,17130,17130,18
|
|
20241223,104600,1648046610,17200,17200,17200,17200,18
|
|
20241223,104500,1647737010,17200,17200,17200,17200,10
|
|
20241223,104400,1647565010,17220,17200,17230,17200,1215
|
|
20241223,104300,1626642760,17220,17220,17220,17220,171
|
|
20241223,104200,1623698140,17220,17170,17220,17170,678
|
|
20241223,104100,1612035610,17170,17060,17170,17050,3416
|
|
20241223,104000,1553525010,17060,17060,17100,17060,184
|
|
20241223,103900,1550381130,17080,17060,17080,17060,2
|
|
20241223,103800,1550346990,17070,17020,17070,17000,1927
|
|
20241223,103700,1517581560,17020,17000,17020,17000,45
|
|
20241223,103600,1516816360,17000,17050,17050,17000,1618
|
|
20241223,103500,1489296270,17040,17070,17070,17030,1718
|
|
20241223,103400,1460004480,17060,17060,17060,17060,0
|
|
20241223,103300,1460004480,17060,17090,17100,17060,1882
|
|
20241223,103200,1427860240,17090,17100,17120,17070,825
|
|
20241223,103100,1413765490,17100,17100,17100,17100,17
|
|
20241223,103000,1413474790,17090,17100,17100,17080,47
|
|
20241223,102900,1412671410,17100,17100,17130,17100,303
|
|
20241223,102800,1407486630,17100,17100,17100,17100,19
|
|
20241223,102700,1407161730,17100,17110,17120,17100,63
|
|
20241223,102600,1406083840,17110,17100,17110,17100,532
|
|
20241223,102500,1396986580,17060,17070,17090,17060,232
|
|
20241223,102400,1393025700,17050,17080,17080,17050,271
|
|
20241223,102300,1388399440,17090,17160,17160,17080,952
|
|
20241223,102200,1372096600,17160,17160,17160,17160,0
|
|
20241223,102100,1372096600,17160,17160,17160,17160,4
|
|
20241223,102000,1372027960,17240,17200,17240,17160,752
|
|
20241223,101900,1359093680,17220,17240,17240,17220,436
|
|
20241223,101800,1351582540,17220,17170,17230,17170,1138
|
|
20241223,101700,1331991780,17160,17200,17220,17160,936
|
|
20241223,101600,1315876040,17200,17170,17200,17170,140
|
|
20241223,101500,1313471220,17170,17150,17170,17150,613
|
|
20241223,101400,1302958250,17150,17220,17220,17150,434
|
|
20241223,101300,1295500220,17220,17310,17310,17220,1258
|
|
20241223,101200,1273768760,17310,17280,17320,17270,749
|
|
20241223,101100,1260817600,17310,17300,17310,17260,458
|
|
20241223,101000,1252896370,17300,17330,17330,17290,2172
|
|
20241223,100900,1215311190,17330,17310,17340,17280,1450
|
|
20241223,100800,1190192400,17310,17250,17310,17250,3485
|
|
20241223,100700,1129949130,17240,17200,17240,17200,274
|
|
20241223,100600,1125226380,17220,17200,17220,17180,262
|
|
20241223,100500,1120720320,17200,17210,17260,17200,979
|
|
20241223,100400,1103880960,17270,17250,17280,17210,770
|
|
20241223,100300,1090586080,17250,17130,17260,17130,5868
|
|
20241223,100200,989682810,17120,17110,17120,17110,506
|
|
20241223,100100,981020950,17120,16980,17120,16970,904
|
|
20241223,100000,965596260,16970,16950,16970,16950,85
|
|
20241223,095900,964155170,16950,16940,16950,16940,106
|
|
20241223,095800,962359470,16940,16940,16940,16910,26
|
|
20241223,095700,961919120,16940,16920,16940,16910,362
|
|
20241223,095600,955794200,16910,16950,16950,16910,753
|
|
20241223,095500,943053000,16970,17000,17000,16950,1081
|
|
20241223,095400,924715330,17000,16960,17000,16960,171
|
|
20241223,095300,921814730,17000,17080,17100,17000,1774
|
|
20241223,095200,891570100,17080,17100,17100,17080,338
|
|
20241223,095100,885794020,17100,17120,17120,17100,77
|
|
20241223,095000,884476700,17120,17100,17120,17100,102
|
|
20241223,094900,882731900,17100,17100,17100,17100,14
|
|
20241223,094800,882492500,17100,17130,17150,17100,1342
|
|
20241223,094700,859534800,17130,17160,17160,17130,18
|
|
20241223,094600,859226280,17160,17120,17160,17120,210
|
|
20241223,094500,855622880,17160,17110,17160,17110,577
|
|
20241223,094400,845731600,17160,17110,17160,17110,408
|
|
20241223,094300,838748760,17110,17100,17170,17100,2722
|
|
20241223,094200,792130730,17120,17140,17160,17120,1333
|
|
20241223,094100,769298210,17150,17150,17190,17150,1366
|
|
20241223,094000,745859760,17190,17190,17200,17150,1154
|
|
20241223,093900,726018640,17180,17160,17190,17130,1323
|
|
20241223,093800,703300890,17160,17130,17170,17130,2088
|
|
20241223,093700,667489610,17140,17010,17140,17010,3930
|
|
20241223,093600,600306280,16990,16930,17010,16910,3582
|
|
20241223,093500,539490930,16940,16910,16940,16910,230
|
|
20241223,093400,535596950,16900,16830,16930,16830,2424
|
|
20241223,093300,494632410,16830,16790,16830,16790,461
|
|
20241223,093200,486882260,16790,16790,16790,16790,31
|
|
20241223,093100,486361770,16760,16740,16760,16740,245
|
|
20241223,093000,482257020,16740,16740,16750,16740,16
|
|
20241223,092900,481989130,16750,16750,16750,16740,494
|
|
20241223,092800,473714700,16750,16780,16840,16750,553
|
|
20241223,092700,464439770,16800,16860,16870,16800,1604
|
|
20241223,092600,437466920,16860,16830,16880,16830,2628
|
|
20241223,092500,393192790,16830,16790,16830,16790,1548
|
|
20241223,092400,367171240,16780,16740,16790,16740,3820
|
|
20241223,092300,303074110,16740,16740,16770,16740,654
|
|
20241223,092200,292119490,16730,16650,16730,16650,1111
|
|
20241223,092100,273551440,16670,16690,16690,16660,396
|
|
20241223,092000,266953950,16670,16710,16710,16640,602
|
|
20241223,091900,256925540,16720,16710,16720,16640,98
|
|
20241223,091800,255292350,16650,16710,16710,16650,187
|
|
20241223,091700,252171380,16710,16640,16710,16640,2167
|
|
20241223,091600,216013540,16680,16660,16680,16640,465
|
|
20241223,091500,208266680,16660,16670,16680,16660,642
|
|
20241223,091400,197565180,16680,16630,16680,16630,379
|
|
20241223,091300,191251960,16630,16630,16630,16630,24
|
|
20241223,091200,190852840,16630,16630,16630,16630,247
|
|
20241223,091100,186745230,16620,16630,16680,16620,371
|
|
20241223,091000,180569410,16620,16580,16620,16580,301
|
|
20241223,090900,175574810,16580,16590,16590,16580,173
|
|
20241223,090800,172706460,16590,16590,16600,16590,368
|
|
20241223,090700,166601220,16560,16560,16560,16560,50
|
|
20241223,090600,165773220,16600,16610,16610,16580,1152
|
|
20241223,090500,146650520,16600,16610,16610,16580,1593
|
|
20241223,090400,120210130,16610,16680,16690,16610,323
|
|
20241223,090300,114830410,16690,16700,16720,16690,1232
|
|
20241223,090200,94260310,16700,16700,16740,16700,328
|
|
20241223,090100,88781440,16700,16750,16770,16680,974
|
|
20241223,090000,72480410,16750,16600,16780,16590,4344
|