588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184500,1448016090,15500,15500,15500,15500,3615
|
|
20241226,184400,1448016090,15500,15500,15500,15500,0
|
|
20241226,184300,1448016090,15500,15500,15500,15500,0
|
|
20241226,184200,1448016090,15500,15500,15500,15500,0
|
|
20241226,184100,1448016090,15500,15500,15500,15500,0
|
|
20241226,184000,1448016090,15500,15500,15500,15500,0
|
|
20241226,183900,1448016090,15500,15500,15500,15500,0
|
|
20241226,183800,1448016090,15500,15500,15500,15500,0
|
|
20241226,183700,1448016090,15500,15500,15500,15500,0
|
|
20241226,183600,1448016090,15500,15500,15500,15500,0
|
|
20241226,183500,1448016090,15500,15500,15500,15500,0
|
|
20241226,183400,1448016090,15500,15500,15500,15500,0
|
|
20241226,183300,1448016090,15500,15500,15500,15500,0
|
|
20241226,183200,1448016090,15500,15500,15500,15500,0
|
|
20241226,183100,1448016090,15500,15500,15500,15500,0
|
|
20241226,183000,1448016090,15500,15500,15500,15500,0
|
|
20241226,182900,1448016090,15500,15500,15500,15500,0
|
|
20241226,182800,1448016090,15500,15500,15500,15500,0
|
|
20241226,182700,1448016090,15500,15500,15500,15500,0
|
|
20241226,182600,1448016090,15500,15500,15500,15500,0
|
|
20241226,182500,1448016090,15500,15500,15500,15500,0
|
|
20241226,182400,1448016090,15500,15500,15500,15500,0
|
|
20241226,182300,1448016090,15500,15500,15500,15500,0
|
|
20241226,182200,1448016090,15500,15500,15500,15500,0
|
|
20241226,182100,1448016090,15500,15500,15500,15500,0
|
|
20241226,182000,1448016090,15500,15500,15500,15500,0
|
|
20241226,181900,1448016090,15500,15500,15500,15500,0
|
|
20241226,181800,1448016090,15500,15500,15500,15500,0
|
|
20241226,181700,1448016090,15500,15500,15500,15500,0
|
|
20241226,181600,1448016090,15500,15500,15500,15500,0
|
|
20241226,181500,1448016090,15500,15500,15500,15500,3615
|
|
20241226,181400,1448016090,15500,15500,15500,15500,0
|
|
20241226,181300,1448016090,15500,15500,15500,15500,0
|
|
20241226,181200,1448016090,15500,15500,15500,15500,0
|
|
20241226,181100,1448016090,15500,15500,15500,15500,0
|
|
20241226,181000,1448016090,15500,15500,15500,15500,0
|
|
20241226,180900,1448016090,15500,15500,15500,15500,0
|
|
20241226,180800,1448016090,15500,15500,15500,15500,0
|
|
20241226,180700,1448016090,15500,15500,15500,15500,0
|
|
20241226,180600,1448016090,15500,15500,15500,15500,0
|
|
20241226,180500,1448016090,15500,15500,15500,15500,0
|
|
20241226,180400,1448016090,15500,15500,15500,15500,0
|
|
20241226,180300,1448016090,15500,15500,15500,15500,0
|
|
20241226,180200,1448016090,15500,15500,15500,15500,0
|
|
20241226,180100,1448016090,15500,15500,15500,15500,0
|
|
20241226,180000,1448016090,15500,15500,15500,15500,0
|
|
20241226,175900,1448016090,15500,15500,15500,15500,0
|
|
20241226,175800,1448016090,15500,15500,15500,15500,0
|
|
20241226,175700,1448016090,15500,15500,15500,15500,0
|
|
20241226,175600,1448016090,15500,15500,15500,15500,0
|
|
20241226,175500,1448016090,15500,15500,15500,15500,0
|
|
20241226,175400,1448016090,15500,15500,15500,15500,0
|
|
20241226,175300,1448016090,15500,15500,15500,15500,0
|
|
20241226,175200,1448016090,15500,15500,15500,15500,0
|
|
20241226,175100,1448016090,15500,15500,15500,15500,0
|
|
20241226,175000,1448016090,15500,15500,15500,15500,0
|
|
20241226,174900,1448016090,15500,15500,15500,15500,0
|
|
20241226,174800,1448016090,15500,15500,15500,15500,0
|
|
20241226,174700,1448016090,15500,15500,15500,15500,0
|
|
20241226,174600,1448016090,15500,15500,15500,15500,0
|
|
20241226,174500,1448016090,15500,15500,15500,15500,3615
|
|
20241226,174400,1448016090,15500,15500,15500,15500,0
|
|
20241226,174300,1448016090,15500,15500,15500,15500,0
|
|
20241226,174200,1448016090,15500,15500,15500,15500,0
|
|
20241226,174100,1448016090,15500,15500,15500,15500,0
|
|
20241226,174000,1448016090,15500,15500,15500,15500,0
|
|
20241226,173900,1448016090,15500,15500,15500,15500,0
|
|
20241226,173800,1448016090,15500,15500,15500,15500,0
|
|
20241226,173700,1448016090,15500,15500,15500,15500,0
|
|
20241226,173600,1448016090,15500,15500,15500,15500,0
|
|
20241226,173500,1448016090,15500,15500,15500,15500,0
|
|
20241226,173400,1448016090,15500,15500,15500,15500,0
|
|
20241226,173300,1448016090,15500,15500,15500,15500,0
|
|
20241226,173200,1448016090,15500,15500,15500,15500,0
|
|
20241226,173100,1448016090,15500,15500,15500,15500,0
|
|
20241226,173000,1448016090,15500,15500,15500,15500,0
|
|
20241226,172900,1448016090,15500,15500,15500,15500,0
|
|
20241226,172800,1448016090,15500,15500,15500,15500,0
|
|
20241226,172700,1448016090,15500,15500,15500,15500,0
|
|
20241226,172600,1448016090,15500,15500,15500,15500,0
|
|
20241226,172500,1448016090,15500,15500,15500,15500,0
|
|
20241226,172400,1448016090,15500,15500,15500,15500,0
|
|
20241226,172300,1448016090,15500,15500,15500,15500,0
|
|
20241226,172200,1448016090,15500,15500,15500,15500,0
|
|
20241226,172100,1448016090,15500,15500,15500,15500,0
|
|
20241226,172000,1448016090,15500,15500,15500,15500,0
|
|
20241226,171900,1448016090,15500,15500,15500,15500,0
|
|
20241226,171800,1448016090,15500,15500,15500,15500,0
|
|
20241226,171700,1448016090,15500,15500,15500,15500,0
|
|
20241226,171600,1448016090,15500,15500,15500,15500,0
|
|
20241226,171500,1448016090,15500,15500,15500,15500,3615
|
|
20241226,171400,1448016090,15500,15500,15500,15500,0
|
|
20241226,171300,1448016090,15500,15500,15500,15500,0
|
|
20241226,171200,1448016090,15500,15500,15500,15500,0
|
|
20241226,171100,1448016090,15500,15500,15500,15500,0
|
|
20241226,171000,1448016090,15500,15500,15500,15500,0
|
|
20241226,170900,1448016090,15500,15500,15500,15500,0
|
|
20241226,170800,1448016090,15500,15500,15500,15500,0
|
|
20241226,170700,1448016090,15500,15500,15500,15500,0
|
|
20241226,170600,1448016090,15500,15500,15500,15500,0
|
|
20241226,170500,1448016090,15500,15500,15500,15500,0
|
|
20241226,170400,1448016090,15500,15500,15500,15500,0
|
|
20241226,170300,1448016090,15500,15500,15500,15500,0
|
|
20241226,170200,1448016090,15500,15500,15500,15500,0
|
|
20241226,170100,1448016090,15500,15500,15500,15500,0
|
|
20241226,170000,1448016090,15500,15500,15500,15500,0
|
|
20241226,165900,1448016090,15500,15500,15500,15500,0
|
|
20241226,165800,1448016090,15500,15500,15500,15500,0
|
|
20241226,165700,1448016090,15500,15500,15500,15500,0
|
|
20241226,165600,1448016090,15500,15500,15500,15500,0
|
|
20241226,165500,1448016090,15500,15500,15500,15500,0
|
|
20241226,165400,1448016090,15500,15500,15500,15500,0
|
|
20241226,165300,1448016090,15500,15500,15500,15500,0
|
|
20241226,165200,1448016090,15500,15500,15500,15500,0
|
|
20241226,165100,1448016090,15500,15500,15500,15500,0
|
|
20241226,165000,1448016090,15500,15500,15500,15500,0
|
|
20241226,164900,1448016090,15500,15500,15500,15500,0
|
|
20241226,164800,1448016090,15500,15500,15500,15500,0
|
|
20241226,164700,1448016090,15500,15500,15500,15500,0
|
|
20241226,164600,1448016090,15500,15500,15500,15500,0
|
|
20241226,164500,1448016090,15500,15500,15500,15500,3615
|
|
20241226,164400,1448016090,15500,15500,15500,15500,0
|
|
20241226,164300,1448016090,15500,15500,15500,15500,0
|
|
20241226,164200,1448016090,15500,15500,15500,15500,0
|
|
20241226,164100,1448016090,15500,15500,15500,15500,0
|
|
20241226,164000,1448016090,15500,15500,15500,15500,0
|
|
20241226,163900,1448016090,15500,15500,15500,15500,0
|
|
20241226,163800,1448016090,15500,15500,15500,15500,0
|
|
20241226,163700,1448016090,15500,15500,15500,15500,0
|
|
20241226,163600,1448016090,15500,15500,15500,15500,0
|
|
20241226,163500,1448016090,15500,15500,15500,15500,0
|
|
20241226,163400,1448016090,15500,15500,15500,15500,0
|
|
20241226,163300,1448016090,15500,15500,15500,15500,0
|
|
20241226,163200,1448016090,15500,15500,15500,15500,0
|
|
20241226,163100,1448016090,15500,15500,15500,15500,0
|
|
20241226,163000,1448016090,15500,15500,15500,15500,0
|
|
20241226,162900,1448016090,15500,15500,15500,15500,0
|
|
20241226,162800,1448016090,15500,15500,15500,15500,0
|
|
20241226,162700,1448016090,15500,15500,15500,15500,0
|
|
20241226,162600,1448016090,15500,15500,15500,15500,0
|
|
20241226,162500,1448016090,15500,15500,15500,15500,0
|
|
20241226,162400,1448016090,15500,15500,15500,15500,0
|
|
20241226,162300,1448016090,15500,15500,15500,15500,0
|
|
20241226,162200,1448016090,15500,15500,15500,15500,0
|
|
20241226,162100,1448016090,15500,15500,15500,15500,0
|
|
20241226,162000,1448016090,15500,15500,15500,15500,0
|
|
20241226,161900,1448016090,15500,15500,15500,15500,0
|
|
20241226,161800,1448016090,15500,15500,15500,15500,0
|
|
20241226,161700,1448016090,15500,15500,15500,15500,0
|
|
20241226,161600,1448016090,15500,15500,15500,15500,0
|
|
20241226,161500,1448016090,15500,15500,15500,15500,3615
|
|
20241226,161400,1448016090,15500,15500,15500,15500,0
|
|
20241226,161300,1448016090,15500,15500,15500,15500,0
|
|
20241226,161200,1448016090,15500,15500,15500,15500,0
|
|
20241226,161100,1448016090,15500,15500,15500,15500,0
|
|
20241226,161000,1448016090,15500,15500,15500,15500,0
|
|
20241226,160900,1448016090,15500,15500,15500,15500,0
|
|
20241226,160800,1448016090,15500,15500,15500,15500,0
|
|
20241226,160700,1448016090,15500,15500,15500,15500,0
|
|
20241226,160600,1448016090,15500,15500,15500,15500,0
|
|
20241226,160500,1448016090,15500,15500,15500,15500,0
|
|
20241226,160400,1448016090,15500,15500,15500,15500,0
|
|
20241226,160300,1448016090,15500,15500,15500,15500,0
|
|
20241226,160200,1448016090,15500,15500,15500,15500,0
|
|
20241226,160100,1448016090,15500,15500,15500,15500,0
|
|
20241226,160000,1448016090,15500,15500,15500,15500,0
|
|
20241226,155900,1448016090,15500,15500,15500,15500,0
|
|
20241226,155800,1448016090,15500,15500,15500,15500,0
|
|
20241226,155700,1448016090,15500,15500,15500,15500,0
|
|
20241226,155600,1448016090,15500,15500,15500,15500,0
|
|
20241226,155500,1448016090,15500,15500,15500,15500,0
|
|
20241226,155400,1448016090,15500,15500,15500,15500,0
|
|
20241226,155300,1448016090,15500,15500,15500,15500,0
|
|
20241226,155200,1448016090,15500,15500,15500,15500,0
|
|
20241226,155100,1448016090,15500,15500,15500,15500,0
|
|
20241226,155000,1448016090,15500,15500,15500,15500,0
|
|
20241226,154900,1448016090,15500,15500,15500,15500,0
|
|
20241226,154800,1448016090,15500,15500,15500,15500,0
|
|
20241226,154700,1448016090,15500,15500,15500,15500,0
|
|
20241226,154600,1448016090,15500,15500,15500,15500,0
|
|
20241226,154500,1448016090,15500,15500,15500,15500,3615
|
|
20241226,154400,1448016090,15500,15500,15500,15500,0
|
|
20241226,154300,1448016090,15500,15500,15500,15500,0
|
|
20241226,154200,1448016090,15500,15500,15500,15500,0
|
|
20241226,154100,1448016090,15500,15500,15500,15500,0
|
|
20241226,154000,1448016090,15500,15500,15500,15500,0
|
|
20241226,153900,1448016090,15500,15500,15500,15500,0
|
|
20241226,153800,1448016090,15500,15500,15500,15500,0
|
|
20241226,153700,1448016090,15500,15500,15500,15500,0
|
|
20241226,153600,1448016090,15500,15500,15500,15500,0
|
|
20241226,153500,1448016090,15500,15500,15500,15500,0
|
|
20241226,153400,1448016090,15500,15500,15500,15500,0
|
|
20241226,153300,1448016090,15500,15500,15500,15500,0
|
|
20241226,153200,1448016090,15500,15500,15500,15500,0
|
|
20241226,153100,1448016090,15500,15500,15500,15500,0
|
|
20241226,153000,1448016090,15500,15500,15500,15500,3615
|
|
20241226,152900,1391983590,15490,15490,15490,15490,0
|
|
20241226,152800,1391983590,15490,15490,15490,15490,0
|
|
20241226,152700,1391983590,15490,15490,15490,15490,0
|
|
20241226,152600,1391983590,15490,15490,15490,15490,0
|
|
20241226,152500,1391983590,15490,15490,15490,15490,0
|
|
20241226,152400,1391983590,15490,15490,15490,15490,0
|
|
20241226,152300,1391983590,15490,15490,15490,15490,0
|
|
20241226,152200,1391983590,15490,15490,15490,15490,0
|
|
20241226,152100,1391983590,15490,15490,15490,15490,0
|
|
20241226,152000,1391983590,15490,15490,15490,15490,0
|
|
20241226,151900,1391983590,15490,15490,15490,15480,422
|
|
20241226,151800,1385450220,15490,15490,15490,15480,301
|
|
20241226,151700,1380787870,15490,15480,15490,15480,410
|
|
20241226,151600,1374439740,15480,15480,15490,15470,216
|
|
20241226,151500,1371096330,15480,15450,15490,15450,711
|
|
20241226,151400,1360096880,15440,15440,15460,15440,270
|
|
20241226,151300,1355926840,15440,15430,15470,15430,69
|
|
20241226,151200,1354861860,15430,15450,15450,15430,267
|
|
20241226,151100,1350739790,15470,15460,15470,15450,646
|
|
20241226,151000,1340752770,15460,15480,15480,15460,689
|
|
20241226,150900,1330091690,15490,15460,15490,15460,191
|
|
20241226,150800,1327137920,15460,15470,15480,15460,118
|
|
20241226,150700,1325312650,15470,15450,15480,15440,750
|
|
20241226,150600,1313725000,15460,15450,15460,15450,73
|
|
20241226,150500,1312596970,15450,15450,15460,15450,149
|
|
20241226,150400,1310294830,15450,15480,15480,15450,1076
|
|
20241226,150300,1293649830,15490,15500,15510,15490,1046
|
|
20241226,150200,1277436400,15510,15510,15510,15500,106
|
|
20241226,150100,1275793190,15500,15500,15520,15500,109
|
|
20241226,150000,1274103660,15510,15520,15520,15510,266
|
|
20241226,145900,1269977970,15510,15520,15520,15510,46
|
|
20241226,145800,1269264120,15510,15520,15520,15510,49
|
|
20241226,145700,1268504070,15510,15520,15520,15510,4
|
|
20241226,145600,1268442000,15510,15520,15520,15510,102
|
|
20241226,145500,1266859040,15520,15520,15520,15520,91
|
|
20241226,145400,1265446720,15530,15530,15530,15530,9
|
|
20241226,145300,1265306950,15520,15550,15550,15520,45
|
|
20241226,145200,1264607620,15520,15540,15550,15520,349
|
|
20241226,145100,1259188280,15540,15540,15540,15540,0
|
|
20241226,145000,1259188280,15540,15540,15550,15540,258
|
|
20241226,144900,1255178690,15540,15540,15540,15530,160
|
|
20241226,144800,1252693450,15530,15540,15540,15530,17
|
|
20241226,144700,1252429430,15520,15540,15540,15520,50
|
|
20241226,144600,1251652840,15550,15510,15550,15510,344
|
|
20241226,144500,1246306510,15510,15520,15530,15510,99
|
|
20241226,144400,1244770480,15520,15530,15530,15520,248
|
|
20241226,144300,1240919160,15530,15520,15530,15520,90
|
|
20241226,144200,1239521480,15480,15480,15480,15480,0
|
|
20241226,144100,1239521480,15480,15490,15490,15480,50
|
|
20241226,144000,1238747440,15490,15520,15520,15490,276
|
|
20241226,143900,1234463980,15540,15540,15540,15540,1
|
|
20241226,143800,1234448440,15540,15540,15540,15540,7
|
|
20241226,143700,1234339660,15550,15550,15550,15550,1
|
|
20241226,143600,1234324110,15550,15540,15550,15520,532
|
|
20241226,143500,1226063460,15540,15540,15540,15540,1
|
|
20241226,143400,1226047920,15540,15540,15540,15540,32
|
|
20241226,143300,1225550640,15560,15530,15570,15530,570
|
|
20241226,143200,1216688840,15530,15490,15530,15490,1173
|
|
20241226,143100,1198490400,15480,15490,15500,15480,47
|
|
20241226,143000,1197761990,15480,15490,15490,15480,5
|
|
20241226,142900,1197684570,15490,15490,15490,15490,0
|
|
20241226,142800,1197684570,15490,15490,15490,15490,38
|
|
20241226,142700,1197095950,15490,15490,15490,15490,0
|
|
20241226,142600,1197095950,15490,15490,15500,15490,976
|
|
20241226,142500,1181976370,15480,15490,15490,15480,11
|
|
20241226,142400,1181806080,15480,15480,15480,15480,207
|
|
20241226,142300,1178601720,15480,15480,15480,15480,51
|
|
20241226,142200,1177812240,15480,15490,15490,15480,58
|
|
20241226,142100,1176914020,15480,15480,15480,15480,146
|
|
20241226,142000,1174653940,15470,15470,15480,15470,108
|
|
20241226,141900,1172982630,15480,15480,15480,15480,69
|
|
20241226,141800,1171914510,15470,15470,15480,15470,275
|
|
20241226,141700,1167659590,15480,15480,15480,15480,17
|
|
20241226,141600,1167396430,15460,15460,15460,15460,0
|
|
20241226,141500,1167396430,15460,15470,15480,15460,61
|
|
20241226,141400,1166452760,15480,15480,15480,15480,0
|
|
20241226,141300,1166452760,15480,15480,15480,15480,3
|
|
20241226,141200,1166406320,15450,15490,15490,15450,10
|
|
20241226,141100,1166251460,15470,15470,15470,15470,2
|
|
20241226,141000,1166220520,15470,15460,15470,15460,687
|
|
20241226,140900,1155598700,15470,15470,15470,15460,27
|
|
20241226,140800,1155181060,15460,15450,15460,15450,18
|
|
20241226,140700,1154902880,15450,15410,15470,15410,986
|
|
20241226,140600,1139686590,15400,15400,15400,15400,61
|
|
20241226,140500,1138747190,15400,15400,15400,15400,84
|
|
20241226,140400,1137453590,15390,15400,15400,15390,103
|
|
20241226,140300,1135867530,15400,15400,15400,15400,9
|
|
20241226,140200,1135728930,15400,15380,15420,15380,271
|
|
20241226,140100,1131555170,15390,15390,15390,15380,506
|
|
20241226,140000,1123771090,15390,15410,15410,15390,1694
|
|
20241226,135900,1097683780,15410,15410,15410,15410,754
|
|
20241226,135800,1086064640,15430,15420,15430,15410,594
|
|
20241226,135700,1076910970,15420,15420,15420,15410,40
|
|
20241226,135600,1076294370,15420,15410,15420,15410,288
|
|
20241226,135500,1071856280,15410,15410,15410,15410,39
|
|
20241226,135400,1071255290,15410,15410,15420,15410,371
|
|
20241226,135300,1065538030,15420,15410,15420,15410,137
|
|
20241226,135200,1063426770,15420,15430,15430,15410,1607
|
|
20241226,135100,1038645460,15440,15440,15490,15440,254
|
|
20241226,135000,1034723580,15440,15440,15440,15440,110
|
|
20241226,134900,1033025180,15440,15440,15440,15440,20
|
|
20241226,134800,1032716380,15440,15440,15440,15440,105
|
|
20241226,134700,1031095180,15440,15500,15500,15430,81
|
|
20241226,134600,1029845180,15430,15450,15510,15430,1161
|
|
20241226,134500,1011915790,15450,15480,15480,15450,272
|
|
20241226,134400,1007708090,15480,15550,15550,15480,754
|
|
20241226,134300,996033720,15490,15500,15500,15490,245
|
|
20241226,134200,992238410,15560,15520,15560,15490,203
|
|
20241226,134100,989090180,15510,15510,15510,15510,0
|
|
20241226,134000,989090180,15510,15560,15560,15500,2327
|
|
20241226,133900,952974610,15550,15560,15590,15550,118
|
|
20241226,133800,951138700,15610,15610,15610,15610,0
|
|
20241226,133700,951138700,15610,15610,15610,15610,13
|
|
20241226,133600,950935770,15560,15570,15570,15560,562
|
|
20241226,133500,942190370,15570,15570,15570,15570,54
|
|
20241226,133400,941349590,15570,15570,15610,15570,7
|
|
20241226,133300,941240480,15620,15580,15620,15570,407
|
|
20241226,133200,934897090,15580,15620,15620,15580,380
|
|
20241226,133100,928975650,15620,15620,15620,15620,0
|
|
20241226,133000,928975650,15620,15590,15620,15590,86
|
|
20241226,132900,927633830,15580,15620,15620,15580,4
|
|
20241226,132800,927571470,15620,15620,15620,15620,19
|
|
20241226,132700,927274690,15580,15580,15580,15580,505
|
|
20241226,132600,919406790,15580,15580,15580,15580,12
|
|
20241226,132500,919219830,15570,15590,15590,15570,737
|
|
20241226,132400,907741000,15600,15600,15600,15600,26
|
|
20241226,132300,907335400,15600,15610,15610,15600,45
|
|
20241226,132200,906633100,15610,15610,15610,15610,155
|
|
20241226,132100,904213550,15620,15620,15620,15620,1
|
|
20241226,132000,904197930,15620,15610,15620,15600,62
|
|
20241226,131900,903229550,15590,15590,15590,15590,0
|
|
20241226,131800,903229550,15590,15590,15590,15590,1
|
|
20241226,131700,903213960,15620,15620,15620,15620,20
|
|
20241226,131600,902901560,15620,15620,15620,15620,3
|
|
20241226,131500,902854700,15620,15620,15620,15620,1
|
|
20241226,131400,902839080,15580,15630,15630,15580,5
|
|
20241226,131300,902761130,15580,15620,15620,15580,139
|
|
20241226,131200,900591510,15630,15570,15630,15570,185
|
|
20241226,131100,897707870,15560,15620,15620,15560,555
|
|
20241226,131000,889059900,15620,15620,15620,15620,11
|
|
20241226,130900,888888080,15620,15620,15620,15620,0
|
|
20241226,130800,888888080,15620,15620,15620,15620,120
|
|
20241226,130700,887013680,15620,15620,15620,15620,0
|
|
20241226,130600,887013680,15620,15620,15620,15620,1
|
|
20241226,130500,886998060,15620,15620,15620,15620,0
|
|
20241226,130400,886998060,15620,15610,15620,15610,58
|
|
20241226,130300,886092140,15570,15620,15620,15570,11
|
|
20241226,130200,885920420,15570,15570,15570,15570,1
|
|
20241226,130100,885904850,15630,15570,15630,15570,207
|
|
20241226,130000,882675980,15560,15630,15630,15560,467
|
|
20241226,125900,875401570,15620,15620,15620,15610,164
|
|
20241226,125800,872841400,15620,15620,15620,15620,247
|
|
20241226,125700,868983260,15620,15670,15670,15620,311
|
|
20241226,125600,864113610,15680,15680,15680,15680,0
|
|
20241226,125500,864113610,15680,15680,15680,15680,1
|
|
20241226,125400,864097930,15680,15680,15680,15680,1
|
|
20241226,125300,864082250,15670,15670,15670,15670,0
|
|
20241226,125200,864082250,15670,15680,15680,15670,49
|
|
20241226,125100,863313950,15680,15690,15690,15680,184
|
|
20241226,125000,860428380,15690,15690,15690,15680,29
|
|
20241226,124900,859973390,15680,15690,15690,15680,49
|
|
20241226,124800,859204590,15690,15670,15690,15670,259
|
|
20241226,124700,855145970,15670,15670,15670,15670,34
|
|
20241226,124600,854613190,15660,15660,15660,15660,1022
|
|
20241226,124500,838608670,15660,15660,15660,15660,2
|
|
20241226,124400,838577350,15650,15650,15650,15650,206
|
|
20241226,124300,835353450,15640,15640,15640,15640,3
|
|
20241226,124200,835306530,15650,15650,15650,15650,47
|
|
20241226,124100,834570980,15650,15640,15650,15640,79
|
|
20241226,124000,833335020,15650,15640,15650,15640,13
|
|
20241226,123900,833131590,15650,15650,15650,15650,7
|
|
20241226,123800,833022040,15640,15640,15640,15640,92
|
|
20241226,123700,831583160,15640,15640,15640,15640,46
|
|
20241226,123600,830863720,15640,15640,15640,15640,44
|
|
20241226,123500,830175560,15650,15660,15660,15640,172
|
|
20241226,123400,827483970,15660,15660,15660,15660,4
|
|
20241226,123300,827421330,15650,15660,15660,15650,108
|
|
20241226,123200,825731050,15660,15660,15660,15660,22
|
|
20241226,123100,825386530,15660,15660,15660,15660,44
|
|
20241226,123000,824697490,15610,15610,15640,15610,443
|
|
20241226,122900,817771490,15660,15660,15660,15660,13
|
|
20241226,122800,817567910,15660,15660,15660,15660,6
|
|
20241226,122700,817473950,15650,15650,15650,15610,708
|
|
20241226,122600,806398030,15620,15620,15620,15620,23
|
|
20241226,122500,806038770,15620,15640,15640,15620,17
|
|
20241226,122400,805773030,15650,15650,15650,15650,10
|
|
20241226,122300,805616530,15650,15640,15650,15640,21
|
|
20241226,122200,805288020,15640,15580,15640,15580,6
|
|
20241226,122100,805194300,15640,15640,15640,15640,1
|
|
20241226,122000,805178660,15640,15640,15640,15640,105
|
|
20241226,121900,803536460,15630,15630,15630,15630,1000
|
|
20241226,121800,787906460,15630,15630,15630,15630,0
|
|
20241226,121700,787906460,15630,15570,15630,15570,1747
|
|
20241226,121600,760700230,15570,15600,15600,15570,76
|
|
20241226,121500,759516440,15590,15600,15600,15590,637
|
|
20241226,121400,749579320,15610,15610,15610,15610,0
|
|
20241226,121300,749579320,15610,15610,15610,15610,0
|
|
20241226,121200,749579320,15610,15630,15630,15610,8
|
|
20241226,121100,749454420,15620,15620,15620,15620,7
|
|
20241226,121000,749345080,15620,15620,15620,15620,17
|
|
20241226,120900,749079540,15630,15630,15630,15630,193
|
|
20241226,120800,746062950,15630,15630,15630,15630,0
|
|
20241226,120700,746062950,15630,15640,15640,15630,466
|
|
20241226,120600,738779320,15640,15640,15640,15640,1
|
|
20241226,120500,738763680,15640,15640,15640,15640,1
|
|
20241226,120400,738748040,15630,15660,15660,15630,510
|
|
20241226,120300,730772020,15660,15670,15670,15640,23
|
|
20241226,120200,730412220,15670,15650,15670,15650,83
|
|
20241226,120100,729112290,15650,15640,15650,15640,2
|
|
20241226,120000,729081000,15640,15640,15640,15640,2
|
|
20241226,115900,729049720,15640,15640,15640,15640,32
|
|
20241226,115800,728549240,15640,15640,15640,15640,0
|
|
20241226,115700,728549240,15640,15640,15640,15640,1
|
|
20241226,115600,728533600,15640,15610,15640,15610,77
|
|
20241226,115500,727331600,15610,15600,15610,15600,2
|
|
20241226,115400,727300390,15610,15610,15610,15610,6
|
|
20241226,115300,727206730,15610,15610,15610,15610,53
|
|
20241226,115200,726379400,15610,15610,15610,15610,0
|
|
20241226,115100,726379400,15610,15630,15630,15610,134
|
|
20241226,115000,724286190,15640,15640,15640,15640,44
|
|
20241226,114900,723598030,15640,15640,15640,15640,10
|
|
20241226,114800,723441630,15630,15630,15630,15630,0
|
|
20241226,114700,723441630,15630,15630,15630,15630,18
|
|
20241226,114600,723160290,15640,15630,15640,15630,58
|
|
20241226,114500,722253490,15640,15650,15650,15640,22
|
|
20241226,114400,721909400,15620,15620,15620,15620,99
|
|
20241226,114300,720363020,15620,15630,15630,15620,749
|
|
20241226,114200,708659870,15630,15630,15630,15630,126
|
|
20241226,114100,706690490,15620,15650,15650,15620,342
|
|
20241226,114000,701347340,15630,15650,15650,15630,49
|
|
20241226,113900,700581390,15650,15650,15650,15650,0
|
|
20241226,113800,700581390,15650,15650,15650,15650,2
|
|
20241226,113700,700550090,15650,15650,15650,15650,36
|
|
20241226,113600,699986690,15620,15620,15620,15620,3
|
|
20241226,113500,699939830,15630,15680,15680,15630,46
|
|
20241226,113400,699220170,15680,15620,15680,15620,318
|
|
20241226,113300,694238910,15620,15620,15620,15620,286
|
|
20241226,113200,689771590,15600,15630,15630,15600,112
|
|
20241226,113100,688022630,15600,15580,15670,15580,32
|
|
20241226,113000,687522910,15580,15580,15580,15580,18
|
|
20241226,112900,687242470,15580,15570,15580,15570,2
|
|
20241226,112800,687211320,15570,15570,15570,15570,1
|
|
20241226,112700,687195750,15570,15570,15570,15560,95
|
|
20241226,112600,685717530,15570,15570,15570,15570,6
|
|
20241226,112500,685624110,15570,15570,15570,15570,2
|
|
20241226,112400,685592970,15570,15570,15570,15570,74
|
|
20241226,112300,684440790,15570,15570,15570,15570,130
|
|
20241226,112200,682416690,15570,15590,15590,15570,126
|
|
20241226,112100,680454340,15590,15600,15600,15590,657
|
|
20241226,112000,670205170,15640,15640,15640,15600,22
|
|
20241226,111900,669861810,15610,15620,15620,15610,241
|
|
20241226,111800,666099400,15620,15650,15650,15620,182
|
|
20241226,111700,663256220,15660,15630,15660,15630,101
|
|
20241226,111600,661676120,15660,15630,15680,15630,479
|
|
20241226,111500,654176490,15630,15630,15630,15630,75
|
|
20241226,111400,653004240,15630,15630,15630,15630,25
|
|
20241226,111300,652613490,15630,15630,15630,15630,12
|
|
20241226,111200,652425930,15630,15630,15630,15630,36
|
|
20241226,111100,651863250,15640,15640,15640,15640,4
|
|
20241226,111000,651800690,15630,15630,15630,15630,10
|
|
20241226,110900,651644390,15630,15630,15630,15630,11
|
|
20241226,110800,651472460,15630,15650,15650,15630,1054
|
|
20241226,110700,634989310,15640,15650,15650,15640,33
|
|
20241226,110600,634472870,15640,15640,15640,15640,71
|
|
20241226,110500,633362430,15690,15690,15690,15690,1
|
|
20241226,110400,633346740,15640,15650,15650,15640,100
|
|
20241226,110300,631782660,15640,15640,15640,15640,0
|
|
20241226,110200,631782660,15640,15680,15690,15640,70
|
|
20241226,110100,630687070,15630,15630,15630,15630,0
|
|
20241226,110000,630687070,15630,15630,15630,15630,0
|
|
20241226,105900,630687070,15630,15630,15630,15630,0
|
|
20241226,105800,630687070,15630,15630,15630,15630,0
|
|
20241226,105700,630687070,15630,15630,15630,15630,3
|
|
20241226,105600,630640180,15630,15630,15630,15630,68
|
|
20241226,105500,629577340,15640,15700,15700,15640,387
|
|
20241226,105400,623512100,15710,15740,15750,15710,711
|
|
20241226,105300,612336920,15750,15740,15750,15740,64
|
|
20241226,105200,611329060,15730,15720,15730,15720,887
|
|
20241226,105100,597382290,15720,15700,15720,15700,10
|
|
20241226,105000,597225250,15700,15720,15720,15700,14
|
|
20241226,104900,597005330,15720,15690,15730,15690,697
|
|
20241226,104800,586066880,15690,15650,15690,15650,53
|
|
20241226,104700,585235390,15700,15690,15700,15690,8
|
|
20241226,104600,585109820,15700,15690,15700,15690,10
|
|
20241226,104500,584952860,15660,15650,15700,15620,950
|
|
20241226,104400,570081950,15600,15600,15600,15600,123
|
|
20241226,104300,568163150,15650,15650,15650,15560,496
|
|
20241226,104200,560421760,15640,15630,15640,15630,364
|
|
20241226,104100,554732260,15630,15630,15630,15630,67
|
|
20241226,104000,553685050,15610,15610,15610,15610,1
|
|
20241226,103900,553669440,15630,15610,15630,15600,175
|
|
20241226,103800,550934990,15630,15610,15630,15610,443
|
|
20241226,103700,544015820,15600,15600,15600,15600,20
|
|
20241226,103600,543703820,15600,15600,15600,15570,43
|
|
20241226,103500,543033320,15560,15570,15570,15560,344
|
|
20241226,103400,537679530,15560,15560,15560,15560,0
|
|
20241226,103300,537679530,15560,15560,15560,15560,1
|
|
20241226,103200,537663970,15560,15570,15570,15560,69
|
|
20241226,103100,536590300,15560,15560,15560,15560,0
|
|
20241226,103000,536590300,15560,15600,15610,15560,522
|
|
20241226,102900,528447690,15610,15610,15620,15610,17
|
|
20241226,102800,528182280,15610,15610,15610,15610,1
|
|
20241226,102700,528166670,15620,15620,15620,15620,0
|
|
20241226,102600,528166670,15620,15620,15620,15620,1
|
|
20241226,102500,528151050,15620,15600,15620,15600,252
|
|
20241226,102400,524218030,15600,15590,15600,15590,126
|
|
20241226,102300,522253580,15600,15600,15600,15600,5
|
|
20241226,102200,522175580,15600,15590,15600,15590,20
|
|
20241226,102100,521863620,15590,15580,15590,15530,574
|
|
20241226,102000,512924820,15590,15580,15600,15580,113
|
|
20241226,101900,511163060,15590,15600,15600,15590,240
|
|
20241226,101800,507421330,15590,15600,15600,15590,426
|
|
20241226,101700,500775760,15600,15600,15600,15600,416
|
|
20241226,101600,494286160,15590,15580,15590,15570,1499
|
|
20241226,101500,470921860,15580,15570,15580,15570,356
|
|
20241226,101400,465376980,15570,15580,15580,15570,416
|
|
20241226,101300,458895930,15550,15580,15580,15550,55
|
|
20241226,101200,458040350,15550,15590,15590,15550,301
|
|
20241226,101100,453359760,15590,15590,15590,15550,179
|
|
20241226,101000,450570800,15600,15590,15610,15590,83
|
|
20241226,100900,449276150,15610,15620,15660,15590,2054
|
|
20241226,100800,417164450,15620,15630,15630,15620,16
|
|
20241226,100700,416914380,15630,15630,15630,15630,0
|
|
20241226,100600,416914380,15630,15640,15640,15600,65
|
|
20241226,100500,415897940,15590,15670,15680,15590,317
|
|
20241226,100400,410941150,15690,15690,15690,15670,100
|
|
20241226,100300,409373170,15650,15650,15690,15650,90
|
|
20241226,100200,407964030,15650,15660,15660,15650,24
|
|
20241226,100100,407588420,15660,15700,15700,15660,34
|
|
20241226,100000,407055860,15670,15670,15670,15670,68
|
|
20241226,095900,405990300,15670,15640,15670,15640,3
|
|
20241226,095800,405943320,15640,15730,15730,15640,909
|
|
20241226,095700,391686020,15730,15730,15730,15730,71
|
|
20241226,095600,390569190,15730,15680,15730,15680,478
|
|
20241226,095500,383066280,15670,15660,15670,15610,106
|
|
20241226,095400,381405880,15660,15660,15660,15660,106
|
|
20241226,095300,379745920,15670,15670,15670,15670,0
|
|
20241226,095200,379745920,15670,15600,15670,15600,388
|
|
20241226,095100,373686490,15590,15590,15590,15590,38
|
|
20241226,095000,373094070,15530,15520,15530,15520,151
|
|
20241226,094900,370749110,15510,15510,15510,15510,10
|
|
20241226,094800,370594010,15510,15590,15590,15510,715
|
|
20241226,094700,359470500,15580,15590,15590,15580,9
|
|
20241226,094600,359330270,15590,15600,15610,15590,150
|
|
20241226,094500,356990870,15600,15600,15600,15600,23
|
|
20241226,094400,356632070,15580,15580,15580,15580,0
|
|
20241226,094300,356632070,15580,15570,15580,15570,336
|
|
20241226,094200,351397200,15580,15600,15600,15550,396
|
|
20241226,094100,345228350,15620,15600,15620,15600,22
|
|
20241226,094000,344885120,15620,15590,15620,15590,103
|
|
20241226,093900,343279270,15590,15600,15600,15590,190
|
|
20241226,093800,340317080,15600,15590,15630,15590,31
|
|
20241226,093700,339833440,15630,15630,15630,15630,33
|
|
20241226,093600,339317650,15600,15660,15670,15580,85
|
|
20241226,093500,337991580,15670,15620,15670,15570,85
|
|
20241226,093400,336666820,15580,15570,15580,15520,40
|
|
20241226,093300,336043880,15520,15520,15550,15510,600
|
|
20241226,093200,326724400,15530,15530,15530,15530,94
|
|
20241226,093100,325264580,15530,15540,15550,15520,152
|
|
20241226,093000,322902960,15540,15520,15550,15520,36
|
|
20241226,092900,322343720,15550,15520,15550,15520,189
|
|
20241226,092800,319405250,15510,15550,15550,15510,71
|
|
20241226,092700,318301840,15550,15540,15560,15510,1495
|
|
20241226,092600,295059620,15500,15530,15540,15500,758
|
|
20241226,092500,283285260,15530,15490,15530,15490,49
|
|
20241226,092400,282524380,15530,15450,15530,15450,361
|
|
20241226,092300,276944490,15450,15460,15460,15440,75
|
|
20241226,092200,275785830,15450,15470,15480,15440,758
|
|
20241226,092100,264068440,15480,15500,15500,15480,237
|
|
20241226,092000,260398990,15480,15520,15520,15470,1326
|
|
20241226,091900,239852760,15520,15560,15560,15520,1912
|
|
20241226,091800,210171990,15560,15530,15560,15530,25
|
|
20241226,091700,209783130,15530,15530,15530,15530,2181
|
|
20241226,091600,175912200,15520,15520,15580,15520,2599
|
|
20241226,091500,135540940,15530,15570,15570,15530,506
|
|
20241226,091400,127681870,15580,15620,15620,15540,2157
|
|
20241226,091300,94063110,15620,15620,15620,15610,356
|
|
20241226,091200,88502790,15660,15630,15660,15620,132
|
|
20241226,091100,86440610,15670,15620,15670,15620,7
|
|
20241226,091000,86331020,15620,15650,15650,15620,304
|
|
20241226,090900,81579220,15650,15650,15650,15650,92
|
|
20241226,090800,80139420,15650,15700,15700,15650,423
|
|
20241226,090700,73516820,15710,15660,15710,15660,41
|
|
20241226,090600,72874240,15640,15670,15670,15580,1702
|
|
20241226,090500,46313370,15670,15770,15770,15670,296
|
|
20241226,090400,41662040,15750,15730,15750,15720,111
|
|
20241226,090300,39916740,15750,15780,15800,15740,329
|
|
20241226,090200,34728660,15790,15870,15870,15790,1505
|
|
20241226,090100,10936960,15830,15830,15830,15830,182
|
|
20241226,090000,8055900,15870,15820,15870,15820,509
|