663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,195900,2187785440,15050,15050,15050,15050,0
|
|
20241202,195800,2187785440,15050,15050,15050,15050,0
|
|
20241202,195700,2187785440,15050,15050,15050,15050,0
|
|
20241202,195600,2187785440,15050,15050,15050,15050,0
|
|
20241202,195500,2187785440,15050,15050,15050,15050,0
|
|
20241202,195400,2187785440,15050,15050,15050,15050,0
|
|
20241202,195300,2187785440,15050,15050,15050,15050,0
|
|
20241202,195200,2187785440,15050,15050,15050,15050,0
|
|
20241202,195100,2187785440,15050,15050,15050,15050,0
|
|
20241202,195000,2187785440,15050,15050,15050,15050,0
|
|
20241202,194900,2187785440,15050,15050,15050,15050,0
|
|
20241202,194800,2187785440,15050,15050,15050,15050,0
|
|
20241202,194700,2187785440,15050,15050,15050,15050,0
|
|
20241202,194600,2187785440,15050,15050,15050,15050,0
|
|
20241202,194500,2187785440,15050,15050,15050,15050,0
|
|
20241202,194400,2187785440,15050,15050,15050,15050,0
|
|
20241202,194300,2187785440,15050,15050,15050,15050,0
|
|
20241202,194200,2187785440,15050,15050,15050,15050,0
|
|
20241202,194100,2187785440,15050,15050,15050,15050,0
|
|
20241202,194000,2187785440,15050,15050,15050,15050,0
|
|
20241202,193900,2187785440,15050,15050,15050,15050,0
|
|
20241202,193800,2187785440,15050,15050,15050,15050,0
|
|
20241202,193700,2187785440,15050,15050,15050,15050,0
|
|
20241202,193600,2187785440,15050,15050,15050,15050,0
|
|
20241202,193500,2187785440,15050,15050,15050,15050,0
|
|
20241202,193400,2187785440,15050,15050,15050,15050,0
|
|
20241202,193300,2187785440,15050,15050,15050,15050,0
|
|
20241202,193200,2187785440,15050,15050,15050,15050,0
|
|
20241202,193100,2187785440,15050,15050,15050,15050,0
|
|
20241202,193000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,192900,2187785440,15050,15050,15050,15050,0
|
|
20241202,192800,2187785440,15050,15050,15050,15050,0
|
|
20241202,192700,2187785440,15050,15050,15050,15050,0
|
|
20241202,192600,2187785440,15050,15050,15050,15050,0
|
|
20241202,192500,2187785440,15050,15050,15050,15050,0
|
|
20241202,192400,2187785440,15050,15050,15050,15050,0
|
|
20241202,192300,2187785440,15050,15050,15050,15050,0
|
|
20241202,192200,2187785440,15050,15050,15050,15050,0
|
|
20241202,192100,2187785440,15050,15050,15050,15050,0
|
|
20241202,192000,2187785440,15050,15050,15050,15050,0
|
|
20241202,191900,2187785440,15050,15050,15050,15050,0
|
|
20241202,191800,2187785440,15050,15050,15050,15050,0
|
|
20241202,191700,2187785440,15050,15050,15050,15050,0
|
|
20241202,191600,2187785440,15050,15050,15050,15050,0
|
|
20241202,191500,2187785440,15050,15050,15050,15050,0
|
|
20241202,191400,2187785440,15050,15050,15050,15050,0
|
|
20241202,191300,2187785440,15050,15050,15050,15050,0
|
|
20241202,191200,2187785440,15050,15050,15050,15050,0
|
|
20241202,191100,2187785440,15050,15050,15050,15050,0
|
|
20241202,191000,2187785440,15050,15050,15050,15050,0
|
|
20241202,190900,2187785440,15050,15050,15050,15050,0
|
|
20241202,190800,2187785440,15050,15050,15050,15050,0
|
|
20241202,190700,2187785440,15050,15050,15050,15050,0
|
|
20241202,190600,2187785440,15050,15050,15050,15050,0
|
|
20241202,190500,2187785440,15050,15050,15050,15050,0
|
|
20241202,190400,2187785440,15050,15050,15050,15050,0
|
|
20241202,190300,2187785440,15050,15050,15050,15050,0
|
|
20241202,190200,2187785440,15050,15050,15050,15050,0
|
|
20241202,190100,2187785440,15050,15050,15050,15050,0
|
|
20241202,190000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,185900,2187785440,15050,15050,15050,15050,0
|
|
20241202,185800,2187785440,15050,15050,15050,15050,0
|
|
20241202,185700,2187785440,15050,15050,15050,15050,0
|
|
20241202,185600,2187785440,15050,15050,15050,15050,0
|
|
20241202,185500,2187785440,15050,15050,15050,15050,0
|
|
20241202,185400,2187785440,15050,15050,15050,15050,0
|
|
20241202,185300,2187785440,15050,15050,15050,15050,0
|
|
20241202,185200,2187785440,15050,15050,15050,15050,0
|
|
20241202,185100,2187785440,15050,15050,15050,15050,0
|
|
20241202,185000,2187785440,15050,15050,15050,15050,0
|
|
20241202,184900,2187785440,15050,15050,15050,15050,0
|
|
20241202,184800,2187785440,15050,15050,15050,15050,0
|
|
20241202,184700,2187785440,15050,15050,15050,15050,0
|
|
20241202,184600,2187785440,15050,15050,15050,15050,0
|
|
20241202,184500,2187785440,15050,15050,15050,15050,0
|
|
20241202,184400,2187785440,15050,15050,15050,15050,0
|
|
20241202,184300,2187785440,15050,15050,15050,15050,0
|
|
20241202,184200,2187785440,15050,15050,15050,15050,0
|
|
20241202,184100,2187785440,15050,15050,15050,15050,0
|
|
20241202,184000,2187785440,15050,15050,15050,15050,0
|
|
20241202,183900,2187785440,15050,15050,15050,15050,0
|
|
20241202,183800,2187785440,15050,15050,15050,15050,0
|
|
20241202,183700,2187785440,15050,15050,15050,15050,0
|
|
20241202,183600,2187785440,15050,15050,15050,15050,0
|
|
20241202,183500,2187785440,15050,15050,15050,15050,0
|
|
20241202,183400,2187785440,15050,15050,15050,15050,0
|
|
20241202,183300,2187785440,15050,15050,15050,15050,0
|
|
20241202,183200,2187785440,15050,15050,15050,15050,0
|
|
20241202,183100,2187785440,15050,15050,15050,15050,0
|
|
20241202,183000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,182900,2187785440,15050,15050,15050,15050,0
|
|
20241202,182800,2187785440,15050,15050,15050,15050,0
|
|
20241202,182700,2187785440,15050,15050,15050,15050,0
|
|
20241202,182600,2187785440,15050,15050,15050,15050,0
|
|
20241202,182500,2187785440,15050,15050,15050,15050,0
|
|
20241202,182400,2187785440,15050,15050,15050,15050,0
|
|
20241202,182300,2187785440,15050,15050,15050,15050,0
|
|
20241202,182200,2187785440,15050,15050,15050,15050,0
|
|
20241202,182100,2187785440,15050,15050,15050,15050,0
|
|
20241202,182000,2187785440,15050,15050,15050,15050,0
|
|
20241202,181900,2187785440,15050,15050,15050,15050,0
|
|
20241202,181800,2187785440,15050,15050,15050,15050,0
|
|
20241202,181700,2187785440,15050,15050,15050,15050,0
|
|
20241202,181600,2187785440,15050,15050,15050,15050,0
|
|
20241202,181500,2187785440,15050,15050,15050,15050,0
|
|
20241202,181400,2187785440,15050,15050,15050,15050,0
|
|
20241202,181300,2187785440,15050,15050,15050,15050,0
|
|
20241202,181200,2187785440,15050,15050,15050,15050,0
|
|
20241202,181100,2187785440,15050,15050,15050,15050,0
|
|
20241202,181000,2187785440,15050,15050,15050,15050,0
|
|
20241202,180900,2187785440,15050,15050,15050,15050,0
|
|
20241202,180800,2187785440,15050,15050,15050,15050,0
|
|
20241202,180700,2187785440,15050,15050,15050,15050,0
|
|
20241202,180600,2187785440,15050,15050,15050,15050,0
|
|
20241202,180500,2187785440,15050,15050,15050,15050,0
|
|
20241202,180400,2187785440,15050,15050,15050,15050,0
|
|
20241202,180300,2187785440,15050,15050,15050,15050,0
|
|
20241202,180200,2187785440,15050,15050,15050,15050,0
|
|
20241202,180100,2187785440,15050,15050,15050,15050,0
|
|
20241202,180000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,175900,2187785440,15050,15050,15050,15050,0
|
|
20241202,175800,2187785440,15050,15050,15050,15050,0
|
|
20241202,175700,2187785440,15050,15050,15050,15050,0
|
|
20241202,175600,2187785440,15050,15050,15050,15050,0
|
|
20241202,175500,2187785440,15050,15050,15050,15050,0
|
|
20241202,175400,2187785440,15050,15050,15050,15050,0
|
|
20241202,175300,2187785440,15050,15050,15050,15050,0
|
|
20241202,175200,2187785440,15050,15050,15050,15050,0
|
|
20241202,175100,2187785440,15050,15050,15050,15050,0
|
|
20241202,175000,2187785440,15050,15050,15050,15050,0
|
|
20241202,174900,2187785440,15050,15050,15050,15050,0
|
|
20241202,174800,2187785440,15050,15050,15050,15050,0
|
|
20241202,174700,2187785440,15050,15050,15050,15050,0
|
|
20241202,174600,2187785440,15050,15050,15050,15050,0
|
|
20241202,174500,2187785440,15050,15050,15050,15050,0
|
|
20241202,174400,2187785440,15050,15050,15050,15050,0
|
|
20241202,174300,2187785440,15050,15050,15050,15050,0
|
|
20241202,174200,2187785440,15050,15050,15050,15050,0
|
|
20241202,174100,2187785440,15050,15050,15050,15050,0
|
|
20241202,174000,2187785440,15050,15050,15050,15050,0
|
|
20241202,173900,2187785440,15050,15050,15050,15050,0
|
|
20241202,173800,2187785440,15050,15050,15050,15050,0
|
|
20241202,173700,2187785440,15050,15050,15050,15050,0
|
|
20241202,173600,2187785440,15050,15050,15050,15050,0
|
|
20241202,173500,2187785440,15050,15050,15050,15050,0
|
|
20241202,173400,2187785440,15050,15050,15050,15050,0
|
|
20241202,173300,2187785440,15050,15050,15050,15050,0
|
|
20241202,173200,2187785440,15050,15050,15050,15050,0
|
|
20241202,173100,2187785440,15050,15050,15050,15050,0
|
|
20241202,173000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,172900,2187785440,15050,15050,15050,15050,0
|
|
20241202,172800,2187785440,15050,15050,15050,15050,0
|
|
20241202,172700,2187785440,15050,15050,15050,15050,0
|
|
20241202,172600,2187785440,15050,15050,15050,15050,0
|
|
20241202,172500,2187785440,15050,15050,15050,15050,0
|
|
20241202,172400,2187785440,15050,15050,15050,15050,0
|
|
20241202,172300,2187785440,15050,15050,15050,15050,0
|
|
20241202,172200,2187785440,15050,15050,15050,15050,0
|
|
20241202,172100,2187785440,15050,15050,15050,15050,0
|
|
20241202,172000,2187785440,15050,15050,15050,15050,0
|
|
20241202,171900,2187785440,15050,15050,15050,15050,0
|
|
20241202,171800,2187785440,15050,15050,15050,15050,0
|
|
20241202,171700,2187785440,15050,15050,15050,15050,0
|
|
20241202,171600,2187785440,15050,15050,15050,15050,0
|
|
20241202,171500,2187785440,15050,15050,15050,15050,0
|
|
20241202,171400,2187785440,15050,15050,15050,15050,0
|
|
20241202,171300,2187785440,15050,15050,15050,15050,0
|
|
20241202,171200,2187785440,15050,15050,15050,15050,0
|
|
20241202,171100,2187785440,15050,15050,15050,15050,0
|
|
20241202,171000,2187785440,15050,15050,15050,15050,0
|
|
20241202,170900,2187785440,15050,15050,15050,15050,0
|
|
20241202,170800,2187785440,15050,15050,15050,15050,0
|
|
20241202,170700,2187785440,15050,15050,15050,15050,0
|
|
20241202,170600,2187785440,15050,15050,15050,15050,0
|
|
20241202,170500,2187785440,15050,15050,15050,15050,0
|
|
20241202,170400,2187785440,15050,15050,15050,15050,0
|
|
20241202,170300,2187785440,15050,15050,15050,15050,0
|
|
20241202,170200,2187785440,15050,15050,15050,15050,0
|
|
20241202,170100,2187785440,15050,15050,15050,15050,0
|
|
20241202,170000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,165900,2187785440,15050,15050,15050,15050,0
|
|
20241202,165800,2187785440,15050,15050,15050,15050,0
|
|
20241202,165700,2187785440,15050,15050,15050,15050,0
|
|
20241202,165600,2187785440,15050,15050,15050,15050,0
|
|
20241202,165500,2187785440,15050,15050,15050,15050,0
|
|
20241202,165400,2187785440,15050,15050,15050,15050,0
|
|
20241202,165300,2187785440,15050,15050,15050,15050,0
|
|
20241202,165200,2187785440,15050,15050,15050,15050,0
|
|
20241202,165100,2187785440,15050,15050,15050,15050,0
|
|
20241202,165000,2187785440,15050,15050,15050,15050,0
|
|
20241202,164900,2187785440,15050,15050,15050,15050,0
|
|
20241202,164800,2187785440,15050,15050,15050,15050,0
|
|
20241202,164700,2187785440,15050,15050,15050,15050,0
|
|
20241202,164600,2187785440,15050,15050,15050,15050,0
|
|
20241202,164500,2187785440,15050,15050,15050,15050,0
|
|
20241202,164400,2187785440,15050,15050,15050,15050,0
|
|
20241202,164300,2187785440,15050,15050,15050,15050,0
|
|
20241202,164200,2187785440,15050,15050,15050,15050,0
|
|
20241202,164100,2187785440,15050,15050,15050,15050,0
|
|
20241202,164000,2187785440,15050,15050,15050,15050,0
|
|
20241202,163900,2187785440,15050,15050,15050,15050,0
|
|
20241202,163800,2187785440,15050,15050,15050,15050,0
|
|
20241202,163700,2187785440,15050,15050,15050,15050,0
|
|
20241202,163600,2187785440,15050,15050,15050,15050,0
|
|
20241202,163500,2187785440,15050,15050,15050,15050,0
|
|
20241202,163400,2187785440,15050,15050,15050,15050,0
|
|
20241202,163300,2187785440,15050,15050,15050,15050,0
|
|
20241202,163200,2187785440,15050,15050,15050,15050,0
|
|
20241202,163100,2187785440,15050,15050,15050,15050,0
|
|
20241202,163000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,162900,2187785440,15050,15050,15050,15050,0
|
|
20241202,162800,2187785440,15050,15050,15050,15050,0
|
|
20241202,162700,2187785440,15050,15050,15050,15050,0
|
|
20241202,162600,2187785440,15050,15050,15050,15050,0
|
|
20241202,162500,2187785440,15050,15050,15050,15050,0
|
|
20241202,162400,2187785440,15050,15050,15050,15050,0
|
|
20241202,162300,2187785440,15050,15050,15050,15050,0
|
|
20241202,162200,2187785440,15050,15050,15050,15050,0
|
|
20241202,162100,2187785440,15050,15050,15050,15050,0
|
|
20241202,162000,2187785440,15050,15050,15050,15050,0
|
|
20241202,161900,2187785440,15050,15050,15050,15050,0
|
|
20241202,161800,2187785440,15050,15050,15050,15050,0
|
|
20241202,161700,2187785440,15050,15050,15050,15050,0
|
|
20241202,161600,2187785440,15050,15050,15050,15050,0
|
|
20241202,161500,2187785440,15050,15050,15050,15050,0
|
|
20241202,161400,2187785440,15050,15050,15050,15050,0
|
|
20241202,161300,2187785440,15050,15050,15050,15050,0
|
|
20241202,161200,2187785440,15050,15050,15050,15050,0
|
|
20241202,161100,2187785440,15050,15050,15050,15050,0
|
|
20241202,161000,2187785440,15050,15050,15050,15050,0
|
|
20241202,160900,2187785440,15050,15050,15050,15050,0
|
|
20241202,160800,2187785440,15050,15050,15050,15050,0
|
|
20241202,160700,2187785440,15050,15050,15050,15050,0
|
|
20241202,160600,2187785440,15050,15050,15050,15050,0
|
|
20241202,160500,2187785440,15050,15050,15050,15050,0
|
|
20241202,160400,2187785440,15050,15050,15050,15050,0
|
|
20241202,160300,2187785440,15050,15050,15050,15050,0
|
|
20241202,160200,2187785440,15050,15050,15050,15050,0
|
|
20241202,160100,2187785440,15050,15050,15050,15050,0
|
|
20241202,160000,2187785440,15050,15050,15050,15050,2947
|
|
20241202,155900,2187785440,15050,15050,15050,15050,0
|
|
20241202,155800,2187785440,15050,15050,15050,15050,0
|
|
20241202,155700,2187785440,15050,15050,15050,15050,0
|
|
20241202,155600,2187785440,15050,15050,15050,15050,0
|
|
20241202,155500,2187785440,15050,15050,15050,15050,0
|
|
20241202,155400,2187785440,15050,15050,15050,15050,0
|
|
20241202,155300,2187785440,15050,15050,15050,15050,0
|
|
20241202,155200,2187785440,15050,15050,15050,15050,0
|
|
20241202,155100,2187785440,15050,15050,15050,15050,0
|
|
20241202,155000,2187785440,15050,15050,15050,15050,0
|
|
20241202,154900,2187785440,15050,15050,15050,15050,0
|
|
20241202,154800,2187785440,15050,15050,15050,15050,0
|
|
20241202,154700,2187785440,15050,15050,15050,15050,0
|
|
20241202,154600,2187785440,15050,15050,15050,15050,0
|
|
20241202,154500,2187785440,15050,15050,15050,15050,0
|
|
20241202,154400,2187785440,15050,15050,15050,15050,0
|
|
20241202,154300,2187785440,15050,15050,15050,15050,0
|
|
20241202,154200,2187785440,15050,15050,15050,15050,0
|
|
20241202,154100,2187785440,15050,15050,15050,15050,0
|
|
20241202,154000,2187785440,15050,15050,15050,15050,0
|
|
20241202,153900,2187785440,15050,15050,15050,15050,0
|
|
20241202,153800,2187785440,15050,15050,15050,15050,0
|
|
20241202,153700,2187785440,15050,15050,15050,15050,0
|
|
20241202,153600,2187785440,15050,15050,15050,15050,0
|
|
20241202,153500,2187785440,15050,15050,15050,15050,0
|
|
20241202,153400,2187785440,15050,15050,15050,15050,0
|
|
20241202,153300,2187785440,15050,15050,15050,15050,0
|
|
20241202,153200,2187785440,15050,15050,15050,15050,0
|
|
20241202,153100,2187785440,15050,15050,15050,15050,0
|
|
20241202,153000,2187785440,15050,15050,15050,15050,5894
|
|
20241202,152900,2143433090,15060,15060,15060,15060,0
|
|
20241202,152800,2143433090,15060,15060,15060,15060,0
|
|
20241202,152700,2143433090,15060,15060,15060,15060,0
|
|
20241202,152600,2143433090,15060,15060,15060,15060,0
|
|
20241202,152500,2143433090,15060,15060,15060,15060,0
|
|
20241202,152400,2143433090,15060,15060,15060,15060,0
|
|
20241202,152300,2143433090,15060,15060,15060,15060,0
|
|
20241202,152200,2143433090,15060,15060,15060,15060,0
|
|
20241202,152100,2143433090,15060,15060,15060,15060,0
|
|
20241202,152000,2143433090,15060,15060,15060,15060,0
|
|
20241202,151900,2143433090,15060,15060,15070,15050,699
|
|
20241202,151800,2132906550,15060,15070,15070,15060,209
|
|
20241202,151700,2129757920,15070,15090,15090,15070,754
|
|
20241202,151600,2118393440,15090,15080,15090,15080,156
|
|
20241202,151500,2116039410,15080,15080,15080,15080,92
|
|
20241202,151400,2114652050,15080,15080,15080,15080,17
|
|
20241202,151300,2114395690,15080,15080,15080,15080,649
|
|
20241202,151200,2104608770,15080,15070,15080,15070,129
|
|
20241202,151100,2102664470,15080,15090,15090,15080,150
|
|
20241202,151000,2100402250,15070,15070,15090,15070,227
|
|
20241202,150900,2096980920,15070,15080,15090,15070,408
|
|
20241202,150800,2090830130,15090,15090,15090,15090,0
|
|
20241202,150700,2090830130,15090,15090,15090,15070,122
|
|
20241202,150600,2088989210,15090,15090,15090,15090,113
|
|
20241202,150500,2087284040,15100,15070,15100,15070,132
|
|
20241202,150400,2085294140,15100,15100,15100,15100,22
|
|
20241202,150300,2084961940,15100,15100,15100,15100,22
|
|
20241202,150200,2084629740,15050,15110,15110,15050,410
|
|
20241202,150100,2078457920,15110,15110,15110,15110,22
|
|
20241202,150000,2078125500,15060,15070,15110,15060,2562
|
|
20241202,145900,2039455450,15070,15070,15070,15070,367
|
|
20241202,145800,2033924760,15090,15090,15090,15070,36
|
|
20241202,145700,2033381760,15090,15090,15100,15090,225
|
|
20241202,145600,2029986290,15090,15090,15090,15090,184
|
|
20241202,145500,2027209730,15090,15090,15100,15090,139
|
|
20241202,145400,2025112000,15070,15090,15090,15070,267
|
|
20241202,145300,2021086490,15090,15080,15090,15080,1077
|
|
20241202,145200,2004838330,15080,15080,15080,15080,44
|
|
20241202,145100,2004174810,15080,15080,15080,15080,34
|
|
20241202,145000,2003662090,15080,15070,15080,15070,61
|
|
20241202,144900,2002742790,15070,15100,15100,15050,477
|
|
20241202,144800,1995551410,15100,15090,15100,15080,162
|
|
20241202,144700,1993107350,15090,15090,15090,15080,132
|
|
20241202,144600,1991115890,15090,15090,15090,15090,161
|
|
20241202,144500,1988686400,15090,15080,15090,15080,32
|
|
20241202,144400,1988203620,15080,15080,15080,15080,198
|
|
20241202,144300,1985217780,15090,15100,15100,15090,555
|
|
20241202,144200,1976839450,15120,15120,15120,15120,178
|
|
20241202,144100,1974148090,15120,15110,15120,15110,377
|
|
20241202,144000,1968451520,15100,15100,15100,15100,72
|
|
20241202,143900,1967364320,15100,15100,15100,15100,44
|
|
20241202,143800,1966699920,15100,15090,15100,15090,176
|
|
20241202,143700,1964042590,15080,15080,15080,15080,0
|
|
20241202,143600,1964042590,15080,15090,15090,15080,188
|
|
20241202,143500,1961205870,15090,15080,15090,15080,346
|
|
20241202,143400,1955986580,15080,15080,15080,15080,22
|
|
20241202,143300,1955654820,15080,15080,15080,15080,61
|
|
20241202,143200,1954734940,15090,15050,15090,15050,153
|
|
20241202,143100,1952431410,15100,15100,15100,15100,23
|
|
20241202,143000,1952084110,15100,15100,15100,15050,111
|
|
20241202,142900,1950408510,15100,15100,15110,15090,1016
|
|
20241202,142800,1935073570,15100,15090,15100,15090,268
|
|
20241202,142700,1931028350,15050,15100,15100,15050,703
|
|
20241202,142600,1920435880,15100,15100,15100,15100,52
|
|
20241202,142500,1919650680,15110,15110,15110,15100,55
|
|
20241202,142400,1918819860,15120,15070,15120,15070,1145
|
|
20241202,142300,1901523410,15080,15080,15080,15070,348
|
|
20241202,142200,1896278040,15070,15110,15110,15070,334
|
|
20241202,142100,1891239910,15110,15070,15120,15070,581
|
|
20241202,142000,1882459220,15110,15120,15120,15070,85
|
|
20241202,141900,1881176290,15120,15090,15120,15090,733
|
|
20241202,141800,1870109700,15090,15090,15090,15090,124
|
|
20241202,141700,1868238540,15070,15060,15070,15060,140
|
|
20241202,141600,1866129040,15060,15060,15060,15060,58
|
|
20241202,141500,1865255560,15070,15070,15070,15050,155
|
|
20241202,141400,1862920310,15070,15070,15070,15070,44
|
|
20241202,141300,1862257230,15070,15070,15070,15070,0
|
|
20241202,141200,1862257230,15070,15070,15070,15070,22
|
|
20241202,141100,1861925690,15070,15050,15070,15050,80
|
|
20241202,141000,1860721250,15070,15070,15070,15070,5
|
|
20241202,140900,1860645900,15050,15060,15060,15050,1634
|
|
20241202,140800,1836051580,15070,15060,15070,15060,3
|
|
20241202,140700,1836006390,15060,15060,15060,15060,50
|
|
20241202,140600,1835253390,15060,15060,15060,15060,0
|
|
20241202,140500,1835253390,15060,15060,15060,15060,0
|
|
20241202,140400,1835253390,15060,15070,15070,15060,516
|
|
20241202,140300,1827481430,15070,15060,15070,15060,279
|
|
20241202,140200,1823278660,15060,15060,15060,15060,0
|
|
20241202,140100,1823278660,15060,15060,15060,15060,1
|
|
20241202,140000,1823263600,15060,15070,15070,15060,118
|
|
20241202,135900,1821486350,15070,15060,15070,15060,72
|
|
20241202,135800,1820401450,15060,15070,15070,15060,87
|
|
20241202,135700,1819090370,15070,15080,15080,15070,1315
|
|
20241202,135600,1799267900,15090,15090,15090,15090,79
|
|
20241202,135500,1798075790,15090,15090,15090,15090,97
|
|
20241202,135400,1796612060,15090,15080,15090,15070,1628
|
|
20241202,135300,1772061850,15080,15080,15080,15080,20
|
|
20241202,135200,1771760250,15080,15080,15080,15080,156
|
|
20241202,135100,1769407770,15080,15080,15080,15080,4
|
|
20241202,135000,1769347450,15080,15070,15080,15070,54
|
|
20241202,134900,1768533140,15070,15080,15080,15070,88
|
|
20241202,134800,1767206110,15080,15070,15080,15070,54
|
|
20241202,134700,1766392070,15070,15060,15070,15060,438
|
|
20241202,134600,1759793720,15050,15040,15050,15040,1418
|
|
20241202,134500,1738452940,15040,15040,15040,15040,123
|
|
20241202,134400,1736603020,15050,15050,15050,15040,64
|
|
20241202,134300,1735639920,15050,15040,15050,15040,67
|
|
20241202,134200,1734631670,15050,15050,15050,15050,76
|
|
20241202,134100,1733487870,15050,15050,15050,15050,65
|
|
20241202,134000,1732509620,15050,15050,15050,15050,54
|
|
20241202,133900,1731696920,15050,15040,15050,15000,76
|
|
20241202,133800,1730554880,15050,15040,15050,15040,86
|
|
20241202,133700,1729260600,15040,15040,15040,15040,144
|
|
20241202,133600,1727094840,15040,15040,15040,15040,153
|
|
20241202,133500,1724793720,15040,15040,15040,15030,649
|
|
20241202,133400,1715033690,15030,15030,15040,15030,400
|
|
20241202,133300,1709021470,15030,15010,15040,15010,2850
|
|
20241202,133200,1666212670,15010,15010,15020,15010,868
|
|
20241202,133100,1653180110,15010,15010,15010,15010,22
|
|
20241202,133000,1652849890,15010,15010,15010,15010,588
|
|
20241202,132900,1644024010,15010,15000,15010,15000,500
|
|
20241202,132800,1636522790,15010,15010,15010,15010,154
|
|
20241202,132700,1634211250,15010,15010,15010,15000,184
|
|
20241202,132600,1631450010,15010,15010,15010,15010,49
|
|
20241202,132500,1630714520,15000,15010,15010,15000,222
|
|
20241202,132400,1627384300,15000,14990,15010,14990,24
|
|
20241202,132300,1627024090,14990,15010,15010,14990,76
|
|
20241202,132200,1625883650,15010,15010,15010,15010,143
|
|
20241202,132100,1623737220,15010,14990,15010,14990,71
|
|
20241202,132000,1622672050,14990,14990,14990,14990,48
|
|
20241202,131900,1621952530,15010,15010,15010,15010,22
|
|
20241202,131800,1621622310,15000,15010,15010,15000,71
|
|
20241202,131700,1620556870,15010,14980,15010,14980,130
|
|
20241202,131600,1618606740,14980,14980,14980,14980,413
|
|
20241202,131500,1612420000,14990,15000,15000,14990,500
|
|
20241202,131400,1604923090,15030,15030,15030,15030,0
|
|
20241202,131300,1604923090,15030,15030,15030,15030,22
|
|
20241202,131200,1604592430,15000,15030,15030,15000,83
|
|
20241202,131100,1603346770,15040,15040,15040,15040,22
|
|
20241202,131000,1603015890,15010,15010,15040,15010,151
|
|
20241202,130900,1600748720,15040,15040,15040,15020,495
|
|
20241202,130800,1593312250,15040,15040,15040,15040,22
|
|
20241202,130700,1592981370,15040,15020,15040,15020,182
|
|
20241202,130600,1590247290,15020,15020,15020,15020,64
|
|
20241202,130500,1589286010,15020,15020,15020,15020,22
|
|
20241202,130400,1588955570,15020,15020,15020,15010,203
|
|
20241202,130300,1585908310,15010,15010,15010,15010,44
|
|
20241202,130200,1585247870,14990,15000,15000,14990,156
|
|
20241202,130100,1582909080,15000,15000,15000,15000,18
|
|
20241202,130000,1582639080,15000,14990,15000,14990,201
|
|
20241202,125900,1579625860,15020,15020,15020,15020,22
|
|
20241202,125800,1579295420,15000,15020,15020,15000,113
|
|
20241202,125700,1577599980,15000,15000,15000,15000,131
|
|
20241202,125600,1575634980,15020,15020,15020,15020,22
|
|
20241202,125500,1575304540,15020,15000,15020,15000,90
|
|
20241202,125400,1573952780,15020,15020,15020,15020,24
|
|
20241202,125300,1573592300,15020,15020,15020,15020,22
|
|
20241202,125200,1573261860,15000,15000,15000,15000,0
|
|
20241202,125100,1573261860,15000,15020,15020,15000,157
|
|
20241202,125000,1570906420,15020,15000,15020,15000,80
|
|
20241202,124900,1569705980,15000,15020,15020,15000,102
|
|
20241202,124800,1568174260,15010,15010,15010,15010,61
|
|
20241202,124700,1567258650,15010,15010,15010,15010,0
|
|
20241202,124600,1567258650,15010,15020,15020,15010,126
|
|
20241202,124500,1565366150,15020,15020,15020,15020,101
|
|
20241202,124400,1563849130,15020,15020,15020,15020,22
|
|
20241202,124300,1563518690,15020,15000,15020,15000,218
|
|
20241202,124200,1560246470,15020,15020,15020,15020,22
|
|
20241202,124100,1559916030,15020,15020,15020,15020,101
|
|
20241202,124000,1558399010,15020,15020,15020,15020,42
|
|
20241202,123900,1557768170,15020,15000,15020,14980,1319
|
|
20241202,123800,1537991750,15040,15000,15040,15000,313
|
|
20241202,123700,1533295870,15000,15000,15000,15000,47
|
|
20241202,123600,1532590870,14980,14980,14980,14980,225
|
|
20241202,123500,1529220370,15000,15000,15000,15000,22
|
|
20241202,123400,1528890370,15000,15000,15000,15000,22
|
|
20241202,123300,1528560370,14980,14980,14980,14980,106
|
|
20241202,123200,1526972490,14990,14990,14990,14990,6
|
|
20241202,123100,1526882550,14990,14990,14990,14990,57
|
|
20241202,123000,1526028120,14990,14990,14990,14990,22
|
|
20241202,122900,1525698340,14990,14980,14990,14980,85
|
|
20241202,122800,1524424910,14980,15000,15000,14980,820
|
|
20241202,122700,1512134110,15000,15000,15000,15000,0
|
|
20241202,122600,1512134110,15000,15000,15000,15000,114
|
|
20241202,122500,1510424110,15000,15000,15000,15000,77
|
|
20241202,122400,1509269110,14990,14990,14990,14990,212
|
|
20241202,122300,1506091230,14990,14990,14990,14990,0
|
|
20241202,122200,1506091230,14990,15000,15000,14990,26
|
|
20241202,122100,1505701270,14990,15000,15000,14990,92
|
|
20241202,122000,1504321330,15000,14990,15000,14990,25
|
|
20241202,121900,1503946570,15000,15000,15000,15000,0
|
|
20241202,121800,1503946570,15000,15000,15000,15000,22
|
|
20241202,121700,1503616570,15000,15000,15000,15000,22
|
|
20241202,121600,1503286570,14980,14980,14980,14980,0
|
|
20241202,121500,1503286570,14980,14980,14980,14980,5
|
|
20241202,121400,1503211670,14980,14980,14980,14980,122
|
|
20241202,121300,1501384110,15000,14980,15000,14980,23
|
|
20241202,121200,1501039130,15000,15000,15000,15000,22
|
|
20241202,121100,1500709130,15000,15000,15000,15000,22
|
|
20241202,121000,1500379130,14970,14970,14970,14970,100
|
|
20241202,120900,1498882130,14970,14970,14970,14970,100
|
|
20241202,120800,1497385130,14960,14960,14960,14960,0
|
|
20241202,120700,1497385130,14960,14990,14990,14960,343
|
|
20241202,120600,1492247970,14980,14980,14980,14980,0
|
|
20241202,120500,1492247970,14980,15000,15000,14980,723
|
|
20241202,120400,1481408200,15000,15000,15000,15000,1
|
|
20241202,120300,1481393200,14990,15000,15000,14990,105
|
|
20241202,120200,1479819200,14990,14990,14990,14990,1
|
|
20241202,120100,1479804210,15000,15040,15040,15000,507
|
|
20241202,120000,1472198330,15000,15000,15000,15000,301
|
|
20241202,115900,1467683330,15010,15010,15010,15010,88
|
|
20241202,115800,1466362450,15040,15040,15040,15040,1
|
|
20241202,115700,1466347410,15040,15040,15040,15040,78
|
|
20241202,115600,1465174290,15010,15010,15010,15010,158
|
|
20241202,115500,1462802710,15040,15040,15040,15040,60
|
|
20241202,115400,1461900310,15040,15040,15040,15040,10
|
|
20241202,115300,1461749910,15020,15020,15020,15020,114
|
|
20241202,115200,1460037630,15050,15050,15050,15050,88
|
|
20241202,115100,1458713230,15020,15020,15020,15020,0
|
|
20241202,115000,1458713230,15020,15050,15050,15020,263
|
|
20241202,114900,1454759230,15050,15050,15050,15050,1
|
|
20241202,114800,1454744180,15050,15040,15050,15040,68
|
|
20241202,114700,1453720880,15010,15010,15010,15010,16
|
|
20241202,114600,1453480720,15050,15050,15050,15050,501
|
|
20241202,114500,1445940670,15050,15050,15050,15050,22
|
|
20241202,114400,1445609570,15050,15050,15050,15050,92
|
|
20241202,114300,1444224970,15050,15050,15050,15050,44
|
|
20241202,114200,1443562770,15010,15050,15050,15010,93
|
|
20241202,114100,1442163240,15040,15040,15040,15040,22
|
|
20241202,114000,1441832360,15040,15040,15040,15040,87
|
|
20241202,113900,1440523880,15040,15040,15040,15040,23
|
|
20241202,113800,1440177960,15040,15040,15040,15040,263
|
|
20241202,113700,1436222440,15040,15040,15040,15040,118
|
|
20241202,113600,1434447720,15040,15040,15040,15040,0
|
|
20241202,113500,1434447720,15040,15040,15040,15040,99
|
|
20241202,113400,1432958760,15040,15040,15040,15040,59
|
|
20241202,113300,1432071400,15040,15040,15040,15040,32
|
|
20241202,113200,1431590120,15040,15040,15040,15040,73
|
|
20241202,113100,1430492200,15020,15020,15020,15020,28
|
|
20241202,113000,1430071640,15020,15020,15020,15020,75
|
|
20241202,112900,1428945140,15000,15000,15000,15000,665
|
|
20241202,112800,1418970140,15020,15020,15020,15020,89
|
|
20241202,112700,1417633360,15020,15020,15020,15020,60
|
|
20241202,112600,1416732160,15020,15020,15020,15020,0
|
|
20241202,112500,1416732160,15020,15000,15020,15000,154
|
|
20241202,112400,1414420980,15000,15000,15000,15000,57
|
|
20241202,112300,1413565980,15000,15000,15000,15000,0
|
|
20241202,112200,1413565980,15000,15000,15000,15000,100
|
|
20241202,112100,1412065980,14990,14990,14990,14990,0
|
|
20241202,112000,1412065980,14990,14990,15000,14990,68
|
|
20241202,111900,1411046010,14990,14990,14990,14990,1
|
|
20241202,111800,1411031020,15000,15000,15000,15000,0
|
|
20241202,111700,1411031020,15000,15000,15010,15000,303
|
|
20241202,111600,1406486010,15000,15020,15020,15000,686
|
|
20241202,111500,1396192510,15000,15000,15000,15000,0
|
|
20241202,111400,1396192510,15000,15000,15000,15000,0
|
|
20241202,111300,1396192510,15000,15000,15000,15000,900
|
|
20241202,111200,1382692510,15020,15020,15020,15020,1
|
|
20241202,111100,1382677490,15020,15020,15020,15020,17
|
|
20241202,111000,1382422150,15020,15000,15020,15000,223
|
|
20241202,110900,1379074710,15000,15000,15000,15000,7
|
|
20241202,110800,1378969710,15010,15000,15010,15000,20
|
|
20241202,110700,1378669610,15010,15020,15020,15010,118
|
|
20241202,110600,1376898380,15020,15030,15030,15020,572
|
|
20241202,110500,1368306390,15020,15030,15030,15020,88
|
|
20241202,110400,1366983800,15030,15030,15030,15030,63
|
|
20241202,110300,1366036910,15030,15030,15030,15030,0
|
|
20241202,110200,1366036910,15030,15030,15030,15030,0
|
|
20241202,110100,1366036910,15030,15030,15030,15030,0
|
|
20241202,110000,1366036910,15030,15040,15040,15030,51
|
|
20241202,105900,1365270370,15040,15040,15040,15040,195
|
|
20241202,105800,1362337570,15040,15050,15050,15040,89
|
|
20241202,105700,1360999000,15040,15030,15040,15030,261
|
|
20241202,105600,1357073710,15030,15020,15030,15020,245
|
|
20241202,105500,1353393660,15020,15030,15030,15020,305
|
|
20241202,105400,1348810970,15040,15030,15040,15030,420
|
|
20241202,105300,1342494240,15040,15040,15040,15040,92
|
|
20241202,105200,1341110560,15040,15030,15040,15030,135
|
|
20241202,105100,1339080170,15040,15030,15040,15030,425
|
|
20241202,105000,1332692200,15020,15020,15030,15020,274
|
|
20241202,104900,1328576500,15020,15000,15020,15000,8005
|
|
20241202,104800,1208497500,15000,15000,15000,14990,11095
|
|
20241202,104700,1042072600,15000,15000,15000,15000,14
|
|
20241202,104600,1041862600,14990,15000,15000,14990,62
|
|
20241202,104500,1040932700,14980,14990,14990,14980,1023
|
|
20241202,104400,1025607270,14990,14990,15000,14990,294
|
|
20241202,104300,1021199370,14990,14980,15000,14980,34
|
|
20241202,104200,1020689440,14980,14980,14980,14980,19
|
|
20241202,104100,1020404820,15000,14990,15000,14990,23
|
|
20241202,104000,1020059830,14990,15000,15000,14990,411
|
|
20241202,103900,1013898160,15000,14990,15000,14990,107
|
|
20241202,103800,1012294130,15000,14990,15000,14990,204
|
|
20241202,103700,1009235850,15000,14980,15000,14980,1525
|
|
20241202,103600,986370590,14960,14960,14960,14950,963
|
|
20241202,103500,971964260,14960,14960,14960,14960,28
|
|
20241202,103400,971545380,14960,14960,14960,14960,22
|
|
20241202,103300,971216260,14950,14940,14950,14940,301
|
|
20241202,103200,966717540,14940,14950,14950,14940,1291
|
|
20241202,103100,947429780,14940,14930,14940,14930,194
|
|
20241202,103000,944532920,14950,14940,14960,14930,326
|
|
20241202,102900,939664400,14960,14930,14960,14930,295
|
|
20241202,102800,935258790,14930,14960,14960,14930,2936
|
|
20241202,102700,891377940,14980,14980,14980,14980,22
|
|
20241202,102600,891048380,14950,14970,14970,14950,2335
|
|
20241202,102500,856111100,14980,14980,14980,14980,359
|
|
20241202,102400,850733280,14980,15000,15000,14980,2074
|
|
20241202,102300,819646700,15000,15000,15030,15000,318
|
|
20241202,102200,814874750,15030,15000,15030,15000,388
|
|
20241202,102100,809052060,15030,15020,15030,15020,70
|
|
20241202,102000,808000120,15000,15030,15030,15000,101
|
|
20241202,101900,806482540,15020,15030,15030,15020,228
|
|
20241202,101800,803056200,15030,15040,15040,15030,133
|
|
20241202,101700,801056420,15030,15000,15030,15000,358
|
|
20241202,101600,795679510,15020,15000,15030,15000,1547
|
|
20241202,101500,772451510,15030,15000,15030,15000,418
|
|
20241202,101400,766179470,15000,15020,15030,15000,216
|
|
20241202,101300,762936400,15030,15000,15030,15000,2087
|
|
20241202,101200,731578570,15000,15020,15020,15000,73
|
|
20241202,101100,730482230,15020,15020,15020,15020,1
|
|
20241202,101000,730467210,15020,15000,15020,15000,145
|
|
20241202,100900,728289570,15000,15000,15000,14990,119
|
|
20241202,100800,726504740,14990,15000,15000,14990,194
|
|
20241202,100700,723595740,15000,15020,15030,15000,335
|
|
20241202,100600,718567550,15020,15030,15030,15020,204
|
|
20241202,100500,715501530,15040,15040,15040,15040,90
|
|
20241202,100400,714147930,15040,15040,15040,15040,175
|
|
20241202,100300,711515930,15030,15030,15040,15030,1291
|
|
20241202,100200,692111520,15030,15030,15030,15030,169
|
|
20241202,100100,689571450,15020,15030,15030,15020,91
|
|
20241202,100000,688203840,15030,15010,15030,15010,183
|
|
20241202,095900,685455310,15020,15020,15020,15020,143
|
|
20241202,095800,683307450,15020,15040,15040,15020,804
|
|
20241202,095700,671231350,15040,15050,15050,15040,129
|
|
20241202,095600,669290420,15050,15020,15050,15020,171
|
|
20241202,095500,666716900,15030,15030,15030,15020,62
|
|
20241202,095400,665785250,15030,15030,15030,15020,263
|
|
20241202,095300,661832460,15020,15020,15020,15020,187
|
|
20241202,095200,659023720,15020,15050,15050,15020,145
|
|
20241202,095100,656845760,15050,15050,15050,15050,146
|
|
20241202,095000,654648460,15050,15050,15050,15010,92
|
|
20241202,094900,653263900,15040,15040,15040,15040,90
|
|
20241202,094800,651910300,15030,15030,15040,15030,313
|
|
20241202,094700,647205030,15020,15010,15020,15010,506
|
|
20241202,094600,639609550,15010,15010,15010,15010,53
|
|
20241202,094500,638814020,15010,14990,15010,14990,311
|
|
20241202,094400,634149580,14990,15000,15000,14990,6
|
|
20241202,094300,634059590,15000,15000,15000,15000,109
|
|
20241202,094200,632424590,15000,15000,15000,14980,110
|
|
20241202,094100,630775670,15000,14970,15000,14970,96
|
|
20241202,094000,629338250,14980,15010,15010,14980,3619
|
|
20241202,093900,575051130,15010,15010,15020,15010,307
|
|
20241202,093800,570441600,15010,15010,15010,15010,17
|
|
20241202,093700,570186430,15010,15000,15010,15000,126
|
|
20241202,093600,568296020,15000,15000,15000,15000,34
|
|
20241202,093500,567786020,15000,15000,15000,15000,9
|
|
20241202,093400,567651020,14960,15000,15000,14960,441
|
|
20241202,093300,561050030,15000,15000,15000,14960,311
|
|
20241202,093200,556389150,14950,15000,15000,14950,1200
|
|
20241202,093100,538427070,15040,15000,15040,14990,107
|
|
20241202,093000,536818100,14960,15020,15030,14960,1004
|
|
20241202,092900,521779440,15030,15000,15030,15000,13
|
|
20241202,092800,521584290,14990,15040,15040,14990,2791
|
|
20241202,092700,479696880,15020,15030,15030,15010,284
|
|
20241202,092600,475431750,15040,15100,15100,15030,512
|
|
20241202,092500,467727420,15100,15080,15100,15080,282
|
|
20241202,092400,463473220,15090,15060,15090,15050,1167
|
|
20241202,092300,445866960,15060,15030,15060,15030,263
|
|
20241202,092200,441910800,15030,15070,15070,15010,195
|
|
20241202,092100,438982190,15050,15050,15050,15050,2
|
|
20241202,092000,438952090,15010,15010,15030,15010,647
|
|
20241202,091900,429229840,15010,15030,15030,15000,1185
|
|
20241202,091800,411452100,15030,15020,15030,15010,546
|
|
20241202,091700,403250390,15010,15030,15030,15010,387
|
|
20241202,091600,397437030,15020,15100,15110,15010,3287
|
|
20241202,091500,347908910,15110,15120,15120,15110,757
|
|
20241202,091400,336466320,15120,15160,15160,15120,604
|
|
20241202,091300,327318530,15160,15150,15170,15150,259
|
|
20241202,091200,323393530,15150,15160,15180,15150,2479
|
|
20241202,091100,285828620,15160,15180,15180,15160,1806
|
|
20241202,091000,258446740,15190,15230,15230,15170,937
|
|
20241202,090900,244208780,15230,15200,15230,15170,531
|
|
20241202,090800,236128770,15170,15210,15220,15170,2416
|
|
20241202,090700,199408450,15200,15260,15260,15200,1245
|
|
20241202,090600,180461110,15260,15230,15300,15220,626
|
|
20241202,090500,170895080,15220,15210,15220,15210,151
|
|
20241202,090400,168597190,15200,15250,15380,15200,4840
|
|
20241202,090300,94636050,15250,15150,15250,15140,2793
|
|
20241202,090200,52230590,15150,15060,15170,15060,835
|
|
20241202,090100,39608310,15100,15050,15100,15050,353
|
|
20241202,090000,34281260,15040,15140,15140,15040,2265
|