667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,200300,1890444800,15000,15000,15000,15000,0
|
|
20241127,200200,1890444800,15000,15000,15000,15000,0
|
|
20241127,200100,1890444800,15000,15000,15000,15000,0
|
|
20241127,200000,1890444800,15000,15000,15000,15000,0
|
|
20241127,195900,1890444800,15000,15000,15000,15000,0
|
|
20241127,195800,1890444800,15000,15000,15000,15000,0
|
|
20241127,195700,1890444800,15000,15000,15000,15000,0
|
|
20241127,195600,1890444800,15000,15000,15000,15000,0
|
|
20241127,195500,1890444800,15000,15000,15000,15000,0
|
|
20241127,195400,1890444800,15000,15000,15000,15000,0
|
|
20241127,195300,1890444800,15000,15000,15000,15000,0
|
|
20241127,195200,1890444800,15000,15000,15000,15000,0
|
|
20241127,195100,1890444800,15000,15000,15000,15000,0
|
|
20241127,195000,1890444800,15000,15000,15000,15000,0
|
|
20241127,194900,1890444800,15000,15000,15000,15000,0
|
|
20241127,194800,1890444800,15000,15000,15000,15000,0
|
|
20241127,194700,1890444800,15000,15000,15000,15000,0
|
|
20241127,194600,1890444800,15000,15000,15000,15000,0
|
|
20241127,194500,1890444800,15000,15000,15000,15000,0
|
|
20241127,194400,1890444800,15000,15000,15000,15000,0
|
|
20241127,194300,1890444800,15000,15000,15000,15000,0
|
|
20241127,194200,1890444800,15000,15000,15000,15000,0
|
|
20241127,194100,1890444800,15000,15000,15000,15000,0
|
|
20241127,194000,1890444800,15000,15000,15000,15000,0
|
|
20241127,193900,1890444800,15000,15000,15000,15000,0
|
|
20241127,193800,1890444800,15000,15000,15000,15000,0
|
|
20241127,193700,1890444800,15000,15000,15000,15000,0
|
|
20241127,193600,1890444800,15000,15000,15000,15000,0
|
|
20241127,193500,1890444800,15000,15000,15000,15000,0
|
|
20241127,193400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,193300,1890444800,15000,15000,15000,15000,0
|
|
20241127,193200,1890444800,15000,15000,15000,15000,0
|
|
20241127,193100,1890444800,15000,15000,15000,15000,0
|
|
20241127,193000,1890444800,15000,15000,15000,15000,0
|
|
20241127,192900,1890444800,15000,15000,15000,15000,0
|
|
20241127,192800,1890444800,15000,15000,15000,15000,0
|
|
20241127,192700,1890444800,15000,15000,15000,15000,0
|
|
20241127,192600,1890444800,15000,15000,15000,15000,0
|
|
20241127,192500,1890444800,15000,15000,15000,15000,0
|
|
20241127,192400,1890444800,15000,15000,15000,15000,0
|
|
20241127,192300,1890444800,15000,15000,15000,15000,0
|
|
20241127,192200,1890444800,15000,15000,15000,15000,0
|
|
20241127,192100,1890444800,15000,15000,15000,15000,0
|
|
20241127,192000,1890444800,15000,15000,15000,15000,0
|
|
20241127,191900,1890444800,15000,15000,15000,15000,0
|
|
20241127,191800,1890444800,15000,15000,15000,15000,0
|
|
20241127,191700,1890444800,15000,15000,15000,15000,0
|
|
20241127,191600,1890444800,15000,15000,15000,15000,0
|
|
20241127,191500,1890444800,15000,15000,15000,15000,0
|
|
20241127,191400,1890444800,15000,15000,15000,15000,0
|
|
20241127,191300,1890444800,15000,15000,15000,15000,0
|
|
20241127,191200,1890444800,15000,15000,15000,15000,0
|
|
20241127,191100,1890444800,15000,15000,15000,15000,0
|
|
20241127,191000,1890444800,15000,15000,15000,15000,0
|
|
20241127,190900,1890444800,15000,15000,15000,15000,0
|
|
20241127,190800,1890444800,15000,15000,15000,15000,0
|
|
20241127,190700,1890444800,15000,15000,15000,15000,0
|
|
20241127,190600,1890444800,15000,15000,15000,15000,0
|
|
20241127,190500,1890444800,15000,15000,15000,15000,0
|
|
20241127,190400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,190300,1890444800,15000,15000,15000,15000,0
|
|
20241127,190200,1890444800,15000,15000,15000,15000,0
|
|
20241127,190100,1890444800,15000,15000,15000,15000,0
|
|
20241127,190000,1890444800,15000,15000,15000,15000,0
|
|
20241127,185900,1890444800,15000,15000,15000,15000,0
|
|
20241127,185800,1890444800,15000,15000,15000,15000,0
|
|
20241127,185700,1890444800,15000,15000,15000,15000,0
|
|
20241127,185600,1890444800,15000,15000,15000,15000,0
|
|
20241127,185500,1890444800,15000,15000,15000,15000,0
|
|
20241127,185400,1890444800,15000,15000,15000,15000,0
|
|
20241127,185300,1890444800,15000,15000,15000,15000,0
|
|
20241127,185200,1890444800,15000,15000,15000,15000,0
|
|
20241127,185100,1890444800,15000,15000,15000,15000,0
|
|
20241127,185000,1890444800,15000,15000,15000,15000,0
|
|
20241127,184900,1890444800,15000,15000,15000,15000,0
|
|
20241127,184800,1890444800,15000,15000,15000,15000,0
|
|
20241127,184700,1890444800,15000,15000,15000,15000,0
|
|
20241127,184600,1890444800,15000,15000,15000,15000,0
|
|
20241127,184500,1890444800,15000,15000,15000,15000,0
|
|
20241127,184400,1890444800,15000,15000,15000,15000,0
|
|
20241127,184300,1890444800,15000,15000,15000,15000,0
|
|
20241127,184200,1890444800,15000,15000,15000,15000,0
|
|
20241127,184100,1890444800,15000,15000,15000,15000,0
|
|
20241127,184000,1890444800,15000,15000,15000,15000,0
|
|
20241127,183900,1890444800,15000,15000,15000,15000,0
|
|
20241127,183800,1890444800,15000,15000,15000,15000,0
|
|
20241127,183700,1890444800,15000,15000,15000,15000,0
|
|
20241127,183600,1890444800,15000,15000,15000,15000,0
|
|
20241127,183500,1890444800,15000,15000,15000,15000,0
|
|
20241127,183400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,183300,1890444800,15000,15000,15000,15000,0
|
|
20241127,183200,1890444800,15000,15000,15000,15000,0
|
|
20241127,183100,1890444800,15000,15000,15000,15000,0
|
|
20241127,183000,1890444800,15000,15000,15000,15000,0
|
|
20241127,182900,1890444800,15000,15000,15000,15000,0
|
|
20241127,182800,1890444800,15000,15000,15000,15000,0
|
|
20241127,182700,1890444800,15000,15000,15000,15000,0
|
|
20241127,182600,1890444800,15000,15000,15000,15000,0
|
|
20241127,182500,1890444800,15000,15000,15000,15000,0
|
|
20241127,182400,1890444800,15000,15000,15000,15000,0
|
|
20241127,182300,1890444800,15000,15000,15000,15000,0
|
|
20241127,182200,1890444800,15000,15000,15000,15000,0
|
|
20241127,182100,1890444800,15000,15000,15000,15000,0
|
|
20241127,182000,1890444800,15000,15000,15000,15000,0
|
|
20241127,181900,1890444800,15000,15000,15000,15000,0
|
|
20241127,181800,1890444800,15000,15000,15000,15000,0
|
|
20241127,181700,1890444800,15000,15000,15000,15000,0
|
|
20241127,181600,1890444800,15000,15000,15000,15000,0
|
|
20241127,181500,1890444800,15000,15000,15000,15000,0
|
|
20241127,181400,1890444800,15000,15000,15000,15000,0
|
|
20241127,181300,1890444800,15000,15000,15000,15000,0
|
|
20241127,181200,1890444800,15000,15000,15000,15000,0
|
|
20241127,181100,1890444800,15000,15000,15000,15000,0
|
|
20241127,181000,1890444800,15000,15000,15000,15000,0
|
|
20241127,180900,1890444800,15000,15000,15000,15000,0
|
|
20241127,180800,1890444800,15000,15000,15000,15000,0
|
|
20241127,180700,1890444800,15000,15000,15000,15000,0
|
|
20241127,180600,1890444800,15000,15000,15000,15000,0
|
|
20241127,180500,1890444800,15000,15000,15000,15000,0
|
|
20241127,180400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,180300,1890444800,15000,15000,15000,15000,0
|
|
20241127,180200,1890444800,15000,15000,15000,15000,0
|
|
20241127,180100,1890444800,15000,15000,15000,15000,0
|
|
20241127,180000,1890444800,15000,15000,15000,15000,0
|
|
20241127,175900,1890444800,15000,15000,15000,15000,0
|
|
20241127,175800,1890444800,15000,15000,15000,15000,0
|
|
20241127,175700,1890444800,15000,15000,15000,15000,0
|
|
20241127,175600,1890444800,15000,15000,15000,15000,0
|
|
20241127,175500,1890444800,15000,15000,15000,15000,0
|
|
20241127,175400,1890444800,15000,15000,15000,15000,0
|
|
20241127,175300,1890444800,15000,15000,15000,15000,0
|
|
20241127,175200,1890444800,15000,15000,15000,15000,0
|
|
20241127,175100,1890444800,15000,15000,15000,15000,0
|
|
20241127,175000,1890444800,15000,15000,15000,15000,0
|
|
20241127,174900,1890444800,15000,15000,15000,15000,0
|
|
20241127,174800,1890444800,15000,15000,15000,15000,0
|
|
20241127,174700,1890444800,15000,15000,15000,15000,0
|
|
20241127,174600,1890444800,15000,15000,15000,15000,0
|
|
20241127,174500,1890444800,15000,15000,15000,15000,0
|
|
20241127,174400,1890444800,15000,15000,15000,15000,0
|
|
20241127,174300,1890444800,15000,15000,15000,15000,0
|
|
20241127,174200,1890444800,15000,15000,15000,15000,0
|
|
20241127,174100,1890444800,15000,15000,15000,15000,0
|
|
20241127,174000,1890444800,15000,15000,15000,15000,0
|
|
20241127,173900,1890444800,15000,15000,15000,15000,0
|
|
20241127,173800,1890444800,15000,15000,15000,15000,0
|
|
20241127,173700,1890444800,15000,15000,15000,15000,0
|
|
20241127,173600,1890444800,15000,15000,15000,15000,0
|
|
20241127,173500,1890444800,15000,15000,15000,15000,0
|
|
20241127,173400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,173300,1890444800,15000,15000,15000,15000,0
|
|
20241127,173200,1890444800,15000,15000,15000,15000,0
|
|
20241127,173100,1890444800,15000,15000,15000,15000,0
|
|
20241127,173000,1890444800,15000,15000,15000,15000,0
|
|
20241127,172900,1890444800,15000,15000,15000,15000,0
|
|
20241127,172800,1890444800,15000,15000,15000,15000,0
|
|
20241127,172700,1890444800,15000,15000,15000,15000,0
|
|
20241127,172600,1890444800,15000,15000,15000,15000,0
|
|
20241127,172500,1890444800,15000,15000,15000,15000,0
|
|
20241127,172400,1890444800,15000,15000,15000,15000,0
|
|
20241127,172300,1890444800,15000,15000,15000,15000,0
|
|
20241127,172200,1890444800,15000,15000,15000,15000,0
|
|
20241127,172100,1890444800,15000,15000,15000,15000,0
|
|
20241127,172000,1890444800,15000,15000,15000,15000,0
|
|
20241127,171900,1890444800,15000,15000,15000,15000,0
|
|
20241127,171800,1890444800,15000,15000,15000,15000,0
|
|
20241127,171700,1890444800,15000,15000,15000,15000,0
|
|
20241127,171600,1890444800,15000,15000,15000,15000,0
|
|
20241127,171500,1890444800,15000,15000,15000,15000,0
|
|
20241127,171400,1890444800,15000,15000,15000,15000,0
|
|
20241127,171300,1890444800,15000,15000,15000,15000,0
|
|
20241127,171200,1890444800,15000,15000,15000,15000,0
|
|
20241127,171100,1890444800,15000,15000,15000,15000,0
|
|
20241127,171000,1890444800,15000,15000,15000,15000,0
|
|
20241127,170900,1890444800,15000,15000,15000,15000,0
|
|
20241127,170800,1890444800,15000,15000,15000,15000,0
|
|
20241127,170700,1890444800,15000,15000,15000,15000,0
|
|
20241127,170600,1890444800,15000,15000,15000,15000,0
|
|
20241127,170500,1890444800,15000,15000,15000,15000,0
|
|
20241127,170400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,170300,1890444800,15000,15000,15000,15000,0
|
|
20241127,170200,1890444800,15000,15000,15000,15000,0
|
|
20241127,170100,1890444800,15000,15000,15000,15000,0
|
|
20241127,170000,1890444800,15000,15000,15000,15000,0
|
|
20241127,165900,1890444800,15000,15000,15000,15000,0
|
|
20241127,165800,1890444800,15000,15000,15000,15000,0
|
|
20241127,165700,1890444800,15000,15000,15000,15000,0
|
|
20241127,165600,1890444800,15000,15000,15000,15000,0
|
|
20241127,165500,1890444800,15000,15000,15000,15000,0
|
|
20241127,165400,1890444800,15000,15000,15000,15000,0
|
|
20241127,165300,1890444800,15000,15000,15000,15000,0
|
|
20241127,165200,1890444800,15000,15000,15000,15000,0
|
|
20241127,165100,1890444800,15000,15000,15000,15000,0
|
|
20241127,165000,1890444800,15000,15000,15000,15000,0
|
|
20241127,164900,1890444800,15000,15000,15000,15000,0
|
|
20241127,164800,1890444800,15000,15000,15000,15000,0
|
|
20241127,164700,1890444800,15000,15000,15000,15000,0
|
|
20241127,164600,1890444800,15000,15000,15000,15000,0
|
|
20241127,164500,1890444800,15000,15000,15000,15000,0
|
|
20241127,164400,1890444800,15000,15000,15000,15000,0
|
|
20241127,164300,1890444800,15000,15000,15000,15000,0
|
|
20241127,164200,1890444800,15000,15000,15000,15000,0
|
|
20241127,164100,1890444800,15000,15000,15000,15000,0
|
|
20241127,164000,1890444800,15000,15000,15000,15000,0
|
|
20241127,163900,1890444800,15000,15000,15000,15000,0
|
|
20241127,163800,1890444800,15000,15000,15000,15000,0
|
|
20241127,163700,1890444800,15000,15000,15000,15000,0
|
|
20241127,163600,1890444800,15000,15000,15000,15000,0
|
|
20241127,163500,1890444800,15000,15000,15000,15000,0
|
|
20241127,163400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,163300,1890444800,15000,15000,15000,15000,0
|
|
20241127,163200,1890444800,15000,15000,15000,15000,0
|
|
20241127,163100,1890444800,15000,15000,15000,15000,0
|
|
20241127,163000,1890444800,15000,15000,15000,15000,0
|
|
20241127,162900,1890444800,15000,15000,15000,15000,0
|
|
20241127,162800,1890444800,15000,15000,15000,15000,0
|
|
20241127,162700,1890444800,15000,15000,15000,15000,0
|
|
20241127,162600,1890444800,15000,15000,15000,15000,0
|
|
20241127,162500,1890444800,15000,15000,15000,15000,0
|
|
20241127,162400,1890444800,15000,15000,15000,15000,0
|
|
20241127,162300,1890444800,15000,15000,15000,15000,0
|
|
20241127,162200,1890444800,15000,15000,15000,15000,0
|
|
20241127,162100,1890444800,15000,15000,15000,15000,0
|
|
20241127,162000,1890444800,15000,15000,15000,15000,0
|
|
20241127,161900,1890444800,15000,15000,15000,15000,0
|
|
20241127,161800,1890444800,15000,15000,15000,15000,0
|
|
20241127,161700,1890444800,15000,15000,15000,15000,0
|
|
20241127,161600,1890444800,15000,15000,15000,15000,0
|
|
20241127,161500,1890444800,15000,15000,15000,15000,0
|
|
20241127,161400,1890444800,15000,15000,15000,15000,0
|
|
20241127,161300,1890444800,15000,15000,15000,15000,0
|
|
20241127,161200,1890444800,15000,15000,15000,15000,0
|
|
20241127,161100,1890444800,15000,15000,15000,15000,0
|
|
20241127,161000,1890444800,15000,15000,15000,15000,0
|
|
20241127,160900,1890444800,15000,15000,15000,15000,0
|
|
20241127,160800,1890444800,15000,15000,15000,15000,0
|
|
20241127,160700,1890444800,15000,15000,15000,15000,0
|
|
20241127,160600,1890444800,15000,15000,15000,15000,0
|
|
20241127,160500,1890444800,15000,15000,15000,15000,0
|
|
20241127,160400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,160300,1890444800,15000,15000,15000,15000,0
|
|
20241127,160200,1890444800,15000,15000,15000,15000,0
|
|
20241127,160100,1890444800,15000,15000,15000,15000,0
|
|
20241127,160000,1890444800,15000,15000,15000,15000,0
|
|
20241127,155900,1890444800,15000,15000,15000,15000,0
|
|
20241127,155800,1890444800,15000,15000,15000,15000,0
|
|
20241127,155700,1890444800,15000,15000,15000,15000,0
|
|
20241127,155600,1890444800,15000,15000,15000,15000,0
|
|
20241127,155500,1890444800,15000,15000,15000,15000,0
|
|
20241127,155400,1890444800,15000,15000,15000,15000,0
|
|
20241127,155300,1890444800,15000,15000,15000,15000,0
|
|
20241127,155200,1890444800,15000,15000,15000,15000,0
|
|
20241127,155100,1890444800,15000,15000,15000,15000,0
|
|
20241127,155000,1890444800,15000,15000,15000,15000,0
|
|
20241127,154900,1890444800,15000,15000,15000,15000,0
|
|
20241127,154800,1890444800,15000,15000,15000,15000,0
|
|
20241127,154700,1890444800,15000,15000,15000,15000,0
|
|
20241127,154600,1890444800,15000,15000,15000,15000,0
|
|
20241127,154500,1890444800,15000,15000,15000,15000,0
|
|
20241127,154400,1890444800,15000,15000,15000,15000,0
|
|
20241127,154300,1890444800,15000,15000,15000,15000,0
|
|
20241127,154200,1890444800,15000,15000,15000,15000,0
|
|
20241127,154100,1890444800,15000,15000,15000,15000,0
|
|
20241127,154000,1890444800,15000,15000,15000,15000,0
|
|
20241127,153900,1890444800,15000,15000,15000,15000,0
|
|
20241127,153800,1890444800,15000,15000,15000,15000,0
|
|
20241127,153700,1890444800,15000,15000,15000,15000,0
|
|
20241127,153600,1890444800,15000,15000,15000,15000,0
|
|
20241127,153500,1890444800,15000,15000,15000,15000,0
|
|
20241127,153400,1890444800,15000,15000,15000,15000,2015
|
|
20241127,153300,1890444800,15000,15000,15000,15000,0
|
|
20241127,153200,1890444800,15000,15000,15000,15000,0
|
|
20241127,153100,1890444800,15000,15000,15000,15000,0
|
|
20241127,153000,1890444800,15000,15000,15000,15000,2015
|
|
20241127,152900,1860219800,15000,15000,15000,15000,0
|
|
20241127,152800,1860219800,15000,15000,15000,15000,0
|
|
20241127,152700,1860219800,15000,15000,15000,15000,0
|
|
20241127,152600,1860219800,15000,15000,15000,15000,0
|
|
20241127,152500,1860219800,15000,15000,15000,15000,0
|
|
20241127,152400,1860219800,15000,15000,15000,15000,0
|
|
20241127,152300,1860219800,15000,15000,15000,15000,0
|
|
20241127,152200,1860219800,15000,15000,15000,15000,0
|
|
20241127,152100,1860219800,15000,15000,15000,15000,0
|
|
20241127,152000,1860219800,15000,15000,15000,15000,0
|
|
20241127,151900,1860219800,15000,14990,15000,14980,415
|
|
20241127,151800,1853999860,14990,14990,14990,14990,1157
|
|
20241127,151700,1836656430,14990,14980,14990,14980,804
|
|
20241127,151600,1824612390,14980,14980,14980,14970,231
|
|
20241127,151500,1821152890,14970,14960,14970,14960,827
|
|
20241127,151400,1808772710,14970,14980,14980,14970,463
|
|
20241127,151300,1801841590,14980,14980,14980,14980,308
|
|
20241127,151200,1797227750,14980,14980,14980,14980,188
|
|
20241127,151100,1794411510,14980,14990,14990,14980,289
|
|
20241127,151000,1790081410,14970,14970,14970,14970,50
|
|
20241127,150900,1789332910,14970,14990,14990,14970,779
|
|
20241127,150800,1777656830,14980,14990,14990,14980,377
|
|
20241127,150700,1772009360,14990,14990,14990,14990,5
|
|
20241127,150600,1771934410,14990,14980,14990,14980,124
|
|
20241127,150500,1770076850,14980,14980,14990,14980,594
|
|
20241127,150400,1761178060,14980,14980,14980,14970,153
|
|
20241127,150300,1758886130,14970,14970,14970,14970,11
|
|
20241127,150200,1758721460,14970,14970,14970,14970,30
|
|
20241127,150100,1758272360,14980,14950,14990,14950,793
|
|
20241127,150000,1746404720,14950,14960,14960,14940,1488
|
|
20241127,145900,1724159090,14960,14970,14970,14960,405
|
|
20241127,145800,1718100260,14970,14980,14990,14970,645
|
|
20241127,145700,1708441110,14970,14980,14990,14970,531
|
|
20241127,145600,1700491240,14980,14980,14980,14980,2109
|
|
20241127,145500,1668898420,14990,15000,15020,14990,1826
|
|
20241127,145400,1641525360,15000,15000,15000,15000,100
|
|
20241127,145300,1640025360,14990,14990,14990,14990,53
|
|
20241127,145200,1639230890,14990,14990,14990,14990,1
|
|
20241127,145100,1639215900,14990,15000,15000,14990,21
|
|
20241127,145000,1638901100,15000,15000,15000,15000,110
|
|
20241127,144900,1637251100,15000,15020,15020,14990,22
|
|
20241127,144800,1636921270,15020,15020,15020,15020,210
|
|
20241127,144700,1633767070,15020,15000,15020,15000,30
|
|
20241127,144600,1633316930,15000,15000,15000,15000,217
|
|
20241127,144500,1630061930,15000,15010,15010,15000,3
|
|
20241127,144400,1630016920,15000,15000,15000,15000,0
|
|
20241127,144300,1630016920,15000,15000,15010,15000,720
|
|
20241127,144200,1619216490,15000,15010,15010,15000,556
|
|
20241127,144100,1610874410,15010,15020,15020,15010,74
|
|
20241127,144000,1609763010,15020,15020,15020,15020,27
|
|
20241127,143900,1609357470,15030,15030,15030,15030,4
|
|
20241127,143800,1609297350,15030,15030,15030,15030,255
|
|
20241127,143700,1605464700,15030,15030,15030,15030,24
|
|
20241127,143600,1605103980,15030,15030,15030,15030,1
|
|
20241127,143500,1605088950,15040,15030,15040,15030,253
|
|
20241127,143400,1601286230,15030,15030,15030,15030,0
|
|
20241127,143300,1601286230,15030,15000,15030,15000,390
|
|
20241127,143200,1595428970,15000,15000,15000,15000,181
|
|
20241127,143100,1592713970,15000,15000,15000,15000,551
|
|
20241127,143000,1584448970,15000,14990,15000,14990,551
|
|
20241127,142900,1576187720,14990,15000,15000,14990,1023
|
|
20241127,142800,1560852720,15000,14990,15000,14990,5
|
|
20241127,142700,1560777750,14990,14990,14990,14990,1001
|
|
20241127,142600,1545772760,15000,15000,15000,15000,1
|
|
20241127,142500,1545757760,15000,15000,15000,15000,642
|
|
20241127,142400,1536127760,15000,15000,15000,15000,339
|
|
20241127,142300,1531042760,15000,15000,15000,15000,1
|
|
20241127,142200,1531027760,15000,15000,15000,14990,163
|
|
20241127,142100,1528582850,14990,14990,14990,14990,0
|
|
20241127,142000,1528582850,14990,14990,14990,14990,308
|
|
20241127,141900,1523965930,14990,15020,15020,14990,3359
|
|
20241127,141800,1473591670,15020,15020,15020,15020,20
|
|
20241127,141700,1473291270,15010,15010,15010,15010,1192
|
|
20241127,141600,1455399350,15020,15030,15030,15020,647
|
|
20241127,141500,1445679420,15040,15040,15040,15040,7
|
|
20241127,141400,1445574140,15040,15040,15040,15040,164
|
|
20241127,141300,1443107580,15050,15050,15050,15050,101
|
|
20241127,141200,1441587530,15050,15050,15050,15050,0
|
|
20241127,141100,1441587530,15050,15050,15050,15050,301
|
|
20241127,141000,1437057480,15070,15070,15070,15070,570
|
|
20241127,140900,1428467580,15080,15080,15080,15080,4
|
|
20241127,140800,1428407260,15080,15080,15080,15080,0
|
|
20241127,140700,1428407260,15080,15080,15080,15080,1
|
|
20241127,140600,1428392180,15080,15050,15080,15050,110
|
|
20241127,140500,1426736500,15040,15040,15040,15040,0
|
|
20241127,140400,1426736500,15040,15040,15040,15040,0
|
|
20241127,140300,1426736500,15040,15040,15040,15040,6
|
|
20241127,140200,1426646260,15040,15040,15040,15040,0
|
|
20241127,140100,1426646260,15040,15040,15040,15040,24
|
|
20241127,140000,1426285300,15040,15040,15040,15040,5
|
|
20241127,135900,1426210100,15040,15040,15040,15040,1
|
|
20241127,135800,1426195060,15040,15040,15040,15030,34
|
|
20241127,135700,1425683790,15030,15040,15040,15030,132
|
|
20241127,135600,1423698660,15040,15070,15070,15040,107
|
|
20241127,135500,1422088280,15050,15050,15050,15050,0
|
|
20241127,135400,1422088280,15050,15050,15050,15050,0
|
|
20241127,135300,1422088280,15050,15050,15050,15050,36
|
|
20241127,135200,1421546480,15020,15060,15060,15020,899
|
|
20241127,135100,1408017350,15060,15060,15060,15060,100
|
|
20241127,135000,1406511350,15060,15060,15060,15060,0
|
|
20241127,134900,1406511350,15060,15070,15070,15060,18
|
|
20241127,134800,1406240160,15070,15070,15070,15070,0
|
|
20241127,134700,1406240160,15070,15070,15070,15070,0
|
|
20241127,134600,1406240160,15070,15070,15070,15070,0
|
|
20241127,134500,1406240160,15070,15090,15090,15070,230
|
|
20241127,134400,1402772320,15080,15080,15080,15080,0
|
|
20241127,134300,1402772320,15080,15080,15080,15080,43
|
|
20241127,134200,1402123880,15080,15080,15080,15080,335
|
|
20241127,134100,1397072080,15080,15080,15080,15080,325
|
|
20241127,134000,1392171080,15080,15080,15080,15080,0
|
|
20241127,133900,1392171080,15080,15090,15090,15080,53
|
|
20241127,133800,1391371610,15090,15090,15090,15090,515
|
|
20241127,133700,1383600260,15090,15090,15100,15090,265
|
|
20241127,133600,1379601400,15090,15090,15090,15090,240
|
|
20241127,133500,1375979800,15090,15090,15090,15090,110
|
|
20241127,133400,1374319900,15090,15090,15090,15090,3
|
|
20241127,133300,1374274630,15100,15100,15100,15100,4
|
|
20241127,133200,1374214230,15080,15080,15080,15080,2
|
|
20241127,133100,1374184070,15100,15100,15100,15100,10
|
|
20241127,133000,1374033070,15080,15080,15080,15080,19
|
|
20241127,132900,1373746550,15080,15090,15090,15080,302
|
|
20241127,132800,1369189380,15090,15090,15090,15090,10
|
|
20241127,132700,1369038480,15100,15100,15100,15100,1
|
|
20241127,132600,1369023380,15100,15100,15100,15100,59
|
|
20241127,132500,1368132480,15100,15100,15100,15100,273
|
|
20241127,132400,1364010180,15100,15100,15100,15100,0
|
|
20241127,132300,1364010180,15100,15100,15100,15100,0
|
|
20241127,132200,1364010180,15100,15110,15110,15100,601
|
|
20241127,132100,1354935070,15110,15100,15110,15100,276
|
|
20241127,132000,1350767010,15100,15100,15100,15100,2
|
|
20241127,131900,1350736810,15090,15090,15090,15090,46
|
|
20241127,131800,1350042670,15090,15100,15100,15090,240
|
|
20241127,131700,1346419070,15100,15100,15100,15100,2
|
|
20241127,131600,1346388870,15100,15100,15100,15100,7
|
|
20241127,131500,1346283170,15100,15100,15100,15100,0
|
|
20241127,131400,1346283170,15100,15100,15100,15100,60
|
|
20241127,131300,1345377170,15100,15100,15100,15100,403
|
|
20241127,131200,1339291870,15090,15090,15090,15090,128
|
|
20241127,131100,1337360350,15090,15090,15090,15090,2
|
|
20241127,131000,1337330170,15090,15090,15090,15090,1
|
|
20241127,130900,1337315080,15100,15100,15100,15100,85
|
|
20241127,130800,1336031580,15100,15100,15100,15100,20
|
|
20241127,130700,1335729580,15090,15110,15110,15090,505
|
|
20241127,130600,1328109110,15110,15100,15110,15100,83
|
|
20241127,130500,1326855480,15110,15100,15110,15100,101
|
|
20241127,130400,1325330370,15110,15110,15110,15110,0
|
|
20241127,130300,1325330370,15110,15110,15110,15110,0
|
|
20241127,130200,1325330370,15110,15110,15110,15110,0
|
|
20241127,130100,1325330370,15110,15110,15110,15110,70
|
|
20241127,130000,1324272670,15080,15080,15080,15080,310
|
|
20241127,125900,1319597870,15080,15080,15080,15080,1
|
|
20241127,125800,1319582790,15080,15080,15080,15080,23
|
|
20241127,125700,1319235950,15070,15110,15110,15070,108
|
|
20241127,125600,1317606690,15100,15100,15120,15100,396
|
|
20241127,125500,1311623600,15110,15090,15110,15090,2109
|
|
20241127,125400,1279780440,15090,15090,15090,15090,110
|
|
20241127,125300,1278120540,15100,15070,15100,15070,839
|
|
20241127,125200,1265467370,15070,15060,15080,15060,2246
|
|
20241127,125100,1231630050,15060,15060,15060,15060,291
|
|
20241127,125000,1227247590,15050,15050,15050,15050,0
|
|
20241127,124900,1227247590,15050,15050,15050,15050,179
|
|
20241127,124800,1224553640,15060,15050,15060,15050,170
|
|
20241127,124700,1221995090,15050,15050,15050,15050,196
|
|
20241127,124600,1219045290,15050,15050,15050,15050,0
|
|
20241127,124500,1219045290,15050,15060,15060,15050,80
|
|
20241127,124400,1217840690,15060,15050,15060,15050,40
|
|
20241127,124300,1217238390,15050,15050,15050,15050,33
|
|
20241127,124200,1216741740,15050,15060,15060,15050,101
|
|
20241127,124100,1215221680,15060,15060,15060,15060,0
|
|
20241127,124000,1215221680,15060,15060,15060,15060,1
|
|
20241127,123900,1215206620,15060,15060,15060,15060,10
|
|
20241127,123800,1215056020,15060,15060,15060,15060,8
|
|
20241127,123700,1214935540,15060,15060,15060,15060,0
|
|
20241127,123600,1214935540,15060,15060,15060,15060,10
|
|
20241127,123500,1214784940,15060,15060,15060,15060,0
|
|
20241127,123400,1214784940,15060,15060,15060,15060,300
|
|
20241127,123300,1210266940,15060,15060,15060,15060,50
|
|
20241127,123200,1209513940,15060,15060,15060,15060,4
|
|
20241127,123100,1209453700,15060,15060,15060,15060,76
|
|
20241127,123000,1208309140,15060,15060,15060,15060,53
|
|
20241127,122900,1207510960,15060,15060,15060,15060,10
|
|
20241127,122800,1207360360,15060,15060,15060,15060,0
|
|
20241127,122700,1207360360,15060,15060,15060,15060,0
|
|
20241127,122600,1207360360,15060,15060,15060,15060,0
|
|
20241127,122500,1207360360,15060,15060,15060,15060,1
|
|
20241127,122400,1207345300,15060,15060,15060,15060,1
|
|
20241127,122300,1207330240,15030,15030,15030,15030,9058
|
|
20241127,122200,1071188500,15030,15030,15030,15030,0
|
|
20241127,122100,1071188500,15030,15040,15040,15030,309
|
|
20241127,122000,1066542210,15050,15050,15050,15050,334
|
|
20241127,121900,1061515510,15060,15060,15060,15060,77
|
|
20241127,121800,1060355890,15060,15070,15070,15060,364
|
|
20241127,121700,1054874040,15060,15070,15070,15060,251
|
|
20241127,121600,1051093970,15060,15060,15060,15060,4
|
|
20241127,121500,1051033730,15070,15060,15070,15060,2
|
|
20241127,121400,1051003600,15060,15060,15060,15060,5
|
|
20241127,121300,1050928300,15070,15070,15070,15070,100
|
|
20241127,121200,1049421300,15060,15060,15060,15060,727
|
|
20241127,121100,1038472680,15050,15050,15050,15050,5
|
|
20241127,121000,1038397430,15050,15050,15050,15050,5
|
|
20241127,120900,1038322180,15050,15050,15050,15050,127
|
|
20241127,120800,1036410830,15050,15050,15050,15050,0
|
|
20241127,120700,1036410830,15050,15050,15050,15050,50
|
|
20241127,120600,1035658330,15050,15050,15050,15050,0
|
|
20241127,120500,1035658330,15050,15050,15050,15050,11
|
|
20241127,120400,1035492780,15050,15050,15050,15050,50
|
|
20241127,120300,1034740280,15060,15060,15060,15060,0
|
|
20241127,120200,1034740280,15060,15060,15060,15060,1
|
|
20241127,120100,1034725220,15070,15070,15070,15070,0
|
|
20241127,120000,1034725220,15070,15070,15070,15070,0
|
|
20241127,115900,1034725220,15070,15070,15070,15070,0
|
|
20241127,115800,1034725220,15070,15070,15070,15070,0
|
|
20241127,115700,1034725220,15070,15070,15070,15070,0
|
|
20241127,115600,1034725220,15070,15070,15070,15070,0
|
|
20241127,115500,1034725220,15070,15070,15070,15070,455
|
|
20241127,115400,1027868370,15060,15060,15060,15060,50
|
|
20241127,115300,1027115370,15060,15070,15070,15060,809
|
|
20241127,115200,1014928590,15070,15070,15070,15070,0
|
|
20241127,115100,1014928590,15070,15070,15070,15070,0
|
|
20241127,115000,1014928590,15070,15070,15070,15070,5
|
|
20241127,114900,1014853240,15060,15060,15060,15060,142
|
|
20241127,114800,1012714720,15060,15060,15060,15060,15
|
|
20241127,114700,1012488820,15070,15070,15070,15060,34
|
|
20241127,114600,1011976550,15060,15040,15060,15040,313
|
|
20241127,114500,1007267230,15040,15040,15040,15040,0
|
|
20241127,114400,1007267230,15040,15040,15040,15040,1
|
|
20241127,114300,1007252190,15020,15020,15020,15020,0
|
|
20241127,114200,1007252190,15020,15020,15020,15020,100
|
|
20241127,114100,1005750190,15020,15020,15020,15020,45
|
|
20241127,114000,1005074290,15020,15040,15040,15020,69
|
|
20241127,113900,1004037890,15020,15020,15020,15020,50
|
|
20241127,113800,1003286890,15020,15020,15020,15020,150
|
|
20241127,113700,1001033890,15040,15030,15040,15020,377
|
|
20241127,113600,995370690,15040,15040,15040,15040,4
|
|
20241127,113500,995310530,15040,15050,15050,15040,64
|
|
20241127,113400,994347890,15050,15050,15050,15040,62
|
|
20241127,113300,993415390,15050,15050,15050,15050,160
|
|
20241127,113200,991007390,15050,15050,15050,15050,24
|
|
20241127,113100,990646190,15050,15040,15050,15040,160
|
|
20241127,113000,988239190,15040,15040,15040,15040,11
|
|
20241127,112900,988073750,15040,15040,15040,15040,100
|
|
20241127,112800,986569750,15050,15050,15050,15050,14
|
|
20241127,112700,986359050,15060,15060,15060,15060,76
|
|
20241127,112600,985214490,15060,15060,15060,15060,10
|
|
20241127,112500,985063890,15050,15050,15050,15050,16
|
|
20241127,112400,984823090,15060,15060,15060,15060,0
|
|
20241127,112300,984823090,15060,15060,15060,15060,46
|
|
20241127,112200,984130330,15070,15070,15070,15070,0
|
|
20241127,112100,984130330,15070,15060,15070,15060,101
|
|
20241127,112000,982609260,15060,15060,15060,15060,0
|
|
20241127,111900,982609260,15060,15060,15060,15060,189
|
|
20241127,111800,979762920,15060,15060,15060,15060,502
|
|
20241127,111700,972202800,15060,15050,15060,15050,565
|
|
20241127,111600,963699540,15060,15060,15060,15060,110
|
|
20241127,111500,962042940,15070,15070,15070,15070,99
|
|
20241127,111400,960551010,15050,15050,15050,15050,5
|
|
20241127,111300,960475760,15050,15050,15050,15050,5
|
|
20241127,111200,960400510,15050,15040,15050,15040,110
|
|
20241127,111100,958746020,15050,15050,15050,15050,10
|
|
20241127,111000,958595520,15050,15050,15050,15050,39
|
|
20241127,110900,958008570,15050,15060,15060,15040,869
|
|
20241127,110800,944937440,15050,15050,15050,15050,0
|
|
20241127,110700,944937440,15050,15050,15050,15050,0
|
|
20241127,110600,944937440,15050,15050,15050,15050,500
|
|
20241127,110500,937412440,15060,15060,15060,15060,24
|
|
20241127,110400,937051000,15050,15070,15070,15050,1645
|
|
20241127,110300,912283290,15080,15080,15080,15080,0
|
|
20241127,110200,912283290,15080,15080,15080,15080,4
|
|
20241127,110100,912222970,15060,15060,15060,15060,1
|
|
20241127,110000,912207910,15080,15080,15080,15080,19
|
|
20241127,105900,911921390,15080,15080,15080,15080,20
|
|
20241127,105800,911619790,15080,15080,15080,15080,38
|
|
20241127,105700,911046750,15040,15040,15040,15040,1
|
|
20241127,105600,911031710,15050,15050,15050,15050,300
|
|
20241127,105500,906516710,15090,15090,15090,15090,0
|
|
20241127,105400,906516710,15090,15080,15090,15080,140
|
|
20241127,105300,904404650,15080,15080,15080,15080,96
|
|
20241127,105200,902956970,15040,15050,15050,15040,93
|
|
20241127,105100,901557900,15050,15070,15070,15050,1279
|
|
20241127,105000,882304460,15070,15070,15070,15070,0
|
|
20241127,104900,882304460,15070,15090,15090,15070,141
|
|
20241127,104800,880177590,15090,15090,15090,15090,0
|
|
20241127,104700,880177590,15090,15090,15090,15090,0
|
|
20241127,104600,880177590,15090,15090,15090,15090,0
|
|
20241127,104500,880177590,15090,15070,15090,15060,47
|
|
20241127,104400,879469510,15090,15090,15090,15090,0
|
|
20241127,104300,879469510,15090,15090,15090,15090,632
|
|
20241127,104200,869932630,15090,15080,15090,15080,651
|
|
20241127,104100,860110440,15070,15070,15070,15060,65
|
|
20241127,104000,859131040,15060,15060,15060,15060,650
|
|
20241127,103900,849342040,15080,15080,15080,15080,2
|
|
20241127,103800,849311880,15070,15090,15090,15070,74
|
|
20241127,103700,848196600,15090,15090,15090,15090,383
|
|
20241127,103600,842417130,15090,15090,15090,15090,1
|
|
20241127,103500,842402040,15080,15090,15090,15080,144
|
|
20241127,103400,840230190,15090,15090,15090,15090,0
|
|
20241127,103300,840230190,15090,15090,15090,15080,68
|
|
20241127,103200,839204140,15090,15090,15090,15090,266
|
|
20241127,103100,835190200,15090,15100,15110,15090,1385
|
|
20241127,103000,814281350,15110,15110,15110,15110,505
|
|
20241127,102900,806650800,15100,15100,15110,15100,146
|
|
20241127,102800,804445870,15090,15090,15090,15090,100
|
|
20241127,102700,802936870,15090,15090,15090,15090,191
|
|
20241127,102600,800054680,15090,15090,15090,15090,100
|
|
20241127,102500,798545680,15090,15090,15090,15090,0
|
|
20241127,102400,798545680,15090,15090,15090,15080,159
|
|
20241127,102300,796146410,15090,15090,15090,15090,0
|
|
20241127,102200,796146410,15090,15090,15090,15070,770
|
|
20241127,102100,784540090,15090,15100,15100,15090,245
|
|
20241127,102000,780842790,15100,15100,15100,15100,61
|
|
20241127,101900,779921690,15110,15110,15110,15110,40
|
|
20241127,101800,779317290,15110,15110,15110,15110,1022
|
|
20241127,101700,763874870,15110,15100,15110,15100,1001
|
|
20241127,101600,748749860,15110,15110,15110,15100,1368
|
|
20241127,101500,728079420,15120,15120,15120,15120,7
|
|
20241127,101400,727973580,15120,15070,15120,15070,1626
|
|
20241127,101300,703422190,15070,15070,15070,15070,509
|
|
20241127,101200,695751560,15070,15070,15070,15070,1
|
|
20241127,101100,695736490,15070,15070,15070,15070,0
|
|
20241127,101000,695736490,15070,15070,15070,15070,136
|
|
20241127,100900,693686970,15070,15070,15070,15070,170
|
|
20241127,100800,691125070,15070,15070,15070,15060,62
|
|
20241127,100700,690191330,15070,15070,15070,15070,34
|
|
20241127,100600,689678950,15080,15070,15080,15070,18
|
|
20241127,100500,689407670,15070,15070,15070,15060,365
|
|
20241127,100400,683907290,15080,15080,15080,15080,3
|
|
20241127,100300,683862050,15080,15070,15080,15070,463
|
|
20241127,100200,676884600,15070,15070,15070,15070,151
|
|
20241127,100100,674609030,15070,15070,15070,15070,137
|
|
20241127,100000,672544440,15070,15070,15070,15070,1
|
|
20241127,095900,672529370,15050,15090,15100,15050,494
|
|
20241127,095800,665088340,15090,15110,15110,15090,52
|
|
20241127,095700,664303560,15090,15100,15110,15090,329
|
|
20241127,095600,659335520,15100,15100,15100,15080,277
|
|
20241127,095500,655152840,15110,15120,15120,15100,168
|
|
20241127,095400,652615870,15120,15110,15120,15100,1382
|
|
20241127,095300,631728380,15110,15060,15110,15060,1652
|
|
20241127,095200,606794400,15060,15050,15060,15050,769
|
|
20241127,095100,595217070,15040,15040,15040,15040,91
|
|
20241127,095000,593848430,15040,15040,15040,15040,58
|
|
20241127,094900,592976110,15040,15000,15040,15000,177
|
|
20241127,094800,590321030,15040,15040,15050,15040,69
|
|
20241127,094700,589283250,15040,15040,15040,15040,101
|
|
20241127,094600,587764210,15040,15000,15040,15000,1721
|
|
20241127,094500,561943410,14990,14990,14990,14990,779
|
|
20241127,094400,550266200,14990,14960,14990,14960,284
|
|
20241127,094300,546013630,14970,14950,14970,14950,768
|
|
20241127,094200,534529990,14950,14930,14950,14930,276
|
|
20241127,094100,530406920,14900,14910,14910,14900,621
|
|
20241127,094000,521149290,14910,14910,14930,14910,214
|
|
20241127,093900,517957900,14910,14900,14910,14890,445
|
|
20241127,093800,511328390,14900,14950,14950,14890,598
|
|
20241127,093700,502419130,14900,14950,14950,14900,5345
|
|
20241127,093600,422702870,14950,14950,14990,14950,601
|
|
20241127,093500,413717520,14990,14950,14990,14920,3185
|
|
20241127,093400,366112140,14990,14970,14990,14960,242
|
|
20241127,093300,362490320,14990,14970,14990,14960,657
|
|
20241127,093200,352660520,14960,14970,14970,14960,145
|
|
20241127,093100,350490560,14970,14970,14970,14970,144
|
|
20241127,093000,348334880,14970,14970,14990,14960,1216
|
|
20241127,092900,330140490,14990,14970,14990,14960,1098
|
|
20241127,092800,313708900,14980,14970,14980,14970,263
|
|
20241127,092700,309771690,14990,14990,14990,14970,353
|
|
20241127,092600,304486160,14990,14980,14990,14970,1870
|
|
20241127,092500,276482000,14990,14970,14990,14970,624
|
|
20241127,092400,267132240,14980,14990,14990,14980,596
|
|
20241127,092300,258202960,14990,14990,15000,14990,174
|
|
20241127,092200,255594690,14990,15010,15010,14990,617
|
|
20241127,092100,246334800,14990,15010,15010,14990,51
|
|
20241127,092000,245570290,14990,14990,15000,14990,238
|
|
20241127,091900,242001870,15000,15000,15010,15000,1385
|
|
20241127,091800,221226860,15010,15010,15010,15010,20
|
|
20241127,091700,220926660,15010,15050,15050,15010,941
|
|
20241127,091600,206800710,15010,15020,15030,15010,677
|
|
20241127,091500,196631150,15010,15030,15030,15010,410
|
|
20241127,091400,190474360,15010,15010,15010,15010,292
|
|
20241127,091300,186091440,15010,15010,15010,15010,15
|
|
20241127,091200,185866290,15000,15050,15050,15000,764
|
|
20241127,091100,174394870,15050,15050,15070,15050,332
|
|
20241127,091000,169396290,15050,15070,15070,15050,30
|
|
20241127,090900,168944610,15070,15050,15070,15050,134
|
|
20241127,090800,166927630,15000,15020,15030,15000,910
|
|
20241127,090700,153258610,15020,15000,15020,15000,167
|
|
20241127,090600,150752690,15000,14990,15000,14960,1008
|
|
20241127,090500,135672060,14960,15000,15010,14960,552
|
|
20241127,090400,127403430,15020,14990,15020,14980,1084
|
|
20241127,090300,111157100,14990,15010,15010,14990,2097
|
|
20241127,090200,79705320,15010,15040,15040,15000,2494
|
|
20241127,090100,42237050,15040,15070,15070,15040,443
|
|
20241127,090000,35571790,15050,15070,15070,15050,2363
|