590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184700,14302876340,15970,15970,15970,15970,20411
|
|
20231226,184600,14302876340,15970,15970,15970,15970,0
|
|
20231226,184500,14302876340,15970,15970,15970,15970,0
|
|
20231226,184400,14302876340,15970,15970,15970,15970,0
|
|
20231226,184300,14302876340,15970,15970,15970,15970,0
|
|
20231226,184200,14302876340,15970,15970,15970,15970,0
|
|
20231226,184100,14302876340,15970,15970,15970,15970,0
|
|
20231226,184000,14302876340,15970,15970,15970,15970,0
|
|
20231226,183900,14302876340,15970,15970,15970,15970,0
|
|
20231226,183800,14302876340,15970,15970,15970,15970,0
|
|
20231226,183700,14302876340,15970,15970,15970,15970,0
|
|
20231226,183600,14302876340,15970,15970,15970,15970,0
|
|
20231226,183500,14302876340,15970,15970,15970,15970,0
|
|
20231226,183400,14302876340,15970,15970,15970,15970,0
|
|
20231226,183300,14302876340,15970,15970,15970,15970,0
|
|
20231226,183200,14302876340,15970,15970,15970,15970,0
|
|
20231226,183100,14302876340,15970,15970,15970,15970,0
|
|
20231226,183000,14302876340,15970,15970,15970,15970,0
|
|
20231226,182900,14302876340,15970,15970,15970,15970,0
|
|
20231226,182800,14302876340,15970,15970,15970,15970,0
|
|
20231226,182700,14302876340,15970,15970,15970,15970,0
|
|
20231226,182600,14302876340,15970,15970,15970,15970,0
|
|
20231226,182500,14302876340,15970,15970,15970,15970,0
|
|
20231226,182400,14302876340,15970,15970,15970,15970,0
|
|
20231226,182300,14302876340,15970,15970,15970,15970,0
|
|
20231226,182200,14302876340,15970,15970,15970,15970,0
|
|
20231226,182100,14302876340,15970,15970,15970,15970,0
|
|
20231226,182000,14302876340,15970,15970,15970,15970,0
|
|
20231226,181900,14302876340,15970,15970,15970,15970,0
|
|
20231226,181800,14302876340,15970,15970,15970,15970,0
|
|
20231226,181700,14302876340,15970,15970,15970,15970,20411
|
|
20231226,181600,14302876340,15970,15970,15970,15970,0
|
|
20231226,181500,14302876340,15970,15970,15970,15970,0
|
|
20231226,181400,14302876340,15970,15970,15970,15970,0
|
|
20231226,181300,14302876340,15970,15970,15970,15970,0
|
|
20231226,181200,14302876340,15970,15970,15970,15970,0
|
|
20231226,181100,14302876340,15970,15970,15970,15970,0
|
|
20231226,181000,14302876340,15970,15970,15970,15970,0
|
|
20231226,180900,14302876340,15970,15970,15970,15970,0
|
|
20231226,180800,14302876340,15970,15970,15970,15970,0
|
|
20231226,180700,14302876340,15970,15970,15970,15970,0
|
|
20231226,180600,14302876340,15970,15970,15970,15970,0
|
|
20231226,180500,14302876340,15970,15970,15970,15970,0
|
|
20231226,180400,14302876340,15970,15970,15970,15970,0
|
|
20231226,180300,14302876340,15970,15970,15970,15970,0
|
|
20231226,180200,14302876340,15970,15970,15970,15970,0
|
|
20231226,180100,14302876340,15970,15970,15970,15970,0
|
|
20231226,180000,14302876340,15970,15970,15970,15970,0
|
|
20231226,175900,14302876340,15970,15970,15970,15970,0
|
|
20231226,175800,14302876340,15970,15970,15970,15970,0
|
|
20231226,175700,14302876340,15970,15970,15970,15970,0
|
|
20231226,175600,14302876340,15970,15970,15970,15970,0
|
|
20231226,175500,14302876340,15970,15970,15970,15970,0
|
|
20231226,175400,14302876340,15970,15970,15970,15970,0
|
|
20231226,175300,14302876340,15970,15970,15970,15970,0
|
|
20231226,175200,14302876340,15970,15970,15970,15970,0
|
|
20231226,175100,14302876340,15970,15970,15970,15970,0
|
|
20231226,175000,14302876340,15970,15970,15970,15970,0
|
|
20231226,174900,14302876340,15970,15970,15970,15970,0
|
|
20231226,174800,14302876340,15970,15970,15970,15970,0
|
|
20231226,174700,14302876340,15970,15970,15970,15970,20411
|
|
20231226,174600,14302876340,15970,15970,15970,15970,0
|
|
20231226,174500,14302876340,15970,15970,15970,15970,0
|
|
20231226,174400,14302876340,15970,15970,15970,15970,0
|
|
20231226,174300,14302876340,15970,15970,15970,15970,0
|
|
20231226,174200,14302876340,15970,15970,15970,15970,0
|
|
20231226,174100,14302876340,15970,15970,15970,15970,0
|
|
20231226,174000,14302876340,15970,15970,15970,15970,0
|
|
20231226,173900,14302876340,15970,15970,15970,15970,0
|
|
20231226,173800,14302876340,15970,15970,15970,15970,0
|
|
20231226,173700,14302876340,15970,15970,15970,15970,0
|
|
20231226,173600,14302876340,15970,15970,15970,15970,0
|
|
20231226,173500,14302876340,15970,15970,15970,15970,0
|
|
20231226,173400,14302876340,15970,15970,15970,15970,0
|
|
20231226,173300,14302876340,15970,15970,15970,15970,0
|
|
20231226,173200,14302876340,15970,15970,15970,15970,0
|
|
20231226,173100,14302876340,15970,15970,15970,15970,0
|
|
20231226,173000,14302876340,15970,15970,15970,15970,0
|
|
20231226,172900,14302876340,15970,15970,15970,15970,0
|
|
20231226,172800,14302876340,15970,15970,15970,15970,0
|
|
20231226,172700,14302876340,15970,15970,15970,15970,0
|
|
20231226,172600,14302876340,15970,15970,15970,15970,0
|
|
20231226,172500,14302876340,15970,15970,15970,15970,0
|
|
20231226,172400,14302876340,15970,15970,15970,15970,0
|
|
20231226,172300,14302876340,15970,15970,15970,15970,0
|
|
20231226,172200,14302876340,15970,15970,15970,15970,0
|
|
20231226,172100,14302876340,15970,15970,15970,15970,0
|
|
20231226,172000,14302876340,15970,15970,15970,15970,0
|
|
20231226,171900,14302876340,15970,15970,15970,15970,0
|
|
20231226,171800,14302876340,15970,15970,15970,15970,0
|
|
20231226,171700,14302876340,15970,15970,15970,15970,20411
|
|
20231226,171600,14302876340,15970,15970,15970,15970,0
|
|
20231226,171500,14302876340,15970,15970,15970,15970,0
|
|
20231226,171400,14302876340,15970,15970,15970,15970,0
|
|
20231226,171300,14302876340,15970,15970,15970,15970,0
|
|
20231226,171200,14302876340,15970,15970,15970,15970,0
|
|
20231226,171100,14302876340,15970,15970,15970,15970,0
|
|
20231226,171000,14302876340,15970,15970,15970,15970,0
|
|
20231226,170900,14302876340,15970,15970,15970,15970,0
|
|
20231226,170800,14302876340,15970,15970,15970,15970,0
|
|
20231226,170700,14302876340,15970,15970,15970,15970,0
|
|
20231226,170600,14302876340,15970,15970,15970,15970,0
|
|
20231226,170500,14302876340,15970,15970,15970,15970,0
|
|
20231226,170400,14302876340,15970,15970,15970,15970,0
|
|
20231226,170300,14302876340,15970,15970,15970,15970,0
|
|
20231226,170200,14302876340,15970,15970,15970,15970,0
|
|
20231226,170100,14302876340,15970,15970,15970,15970,0
|
|
20231226,170000,14302876340,15970,15970,15970,15970,0
|
|
20231226,165900,14302876340,15970,15970,15970,15970,0
|
|
20231226,165800,14302876340,15970,15970,15970,15970,0
|
|
20231226,165700,14302876340,15970,15970,15970,15970,0
|
|
20231226,165600,14302876340,15970,15970,15970,15970,0
|
|
20231226,165500,14302876340,15970,15970,15970,15970,0
|
|
20231226,165400,14302876340,15970,15970,15970,15970,0
|
|
20231226,165300,14302876340,15970,15970,15970,15970,0
|
|
20231226,165200,14302876340,15970,15970,15970,15970,0
|
|
20231226,165100,14302876340,15970,15970,15970,15970,0
|
|
20231226,165000,14302876340,15970,15970,15970,15970,0
|
|
20231226,164900,14302876340,15970,15970,15970,15970,0
|
|
20231226,164800,14302876340,15970,15970,15970,15970,0
|
|
20231226,164700,14302876340,15970,15970,15970,15970,20411
|
|
20231226,164600,14302876340,15970,15970,15970,15970,0
|
|
20231226,164500,14302876340,15970,15970,15970,15970,0
|
|
20231226,164400,14302876340,15970,15970,15970,15970,0
|
|
20231226,164300,14302876340,15970,15970,15970,15970,0
|
|
20231226,164200,14302876340,15970,15970,15970,15970,0
|
|
20231226,164100,14302876340,15970,15970,15970,15970,0
|
|
20231226,164000,14302876340,15970,15970,15970,15970,0
|
|
20231226,163900,14302876340,15970,15970,15970,15970,0
|
|
20231226,163800,14302876340,15970,15970,15970,15970,0
|
|
20231226,163700,14302876340,15970,15970,15970,15970,0
|
|
20231226,163600,14302876340,15970,15970,15970,15970,0
|
|
20231226,163500,14302876340,15970,15970,15970,15970,0
|
|
20231226,163400,14302876340,15970,15970,15970,15970,0
|
|
20231226,163300,14302876340,15970,15970,15970,15970,0
|
|
20231226,163200,14302876340,15970,15970,15970,15970,0
|
|
20231226,163100,14302876340,15970,15970,15970,15970,0
|
|
20231226,163000,14302876340,15970,15970,15970,15970,0
|
|
20231226,162900,14302876340,15970,15970,15970,15970,0
|
|
20231226,162800,14302876340,15970,15970,15970,15970,0
|
|
20231226,162700,14302876340,15970,15970,15970,15970,0
|
|
20231226,162600,14302876340,15970,15970,15970,15970,0
|
|
20231226,162500,14302876340,15970,15970,15970,15970,0
|
|
20231226,162400,14302876340,15970,15970,15970,15970,0
|
|
20231226,162300,14302876340,15970,15970,15970,15970,0
|
|
20231226,162200,14302876340,15970,15970,15970,15970,0
|
|
20231226,162100,14302876340,15970,15970,15970,15970,0
|
|
20231226,162000,14302876340,15970,15970,15970,15970,0
|
|
20231226,161900,14302876340,15970,15970,15970,15970,0
|
|
20231226,161800,14302876340,15970,15970,15970,15970,0
|
|
20231226,161700,14302876340,15970,15970,15970,15970,20411
|
|
20231226,161600,14302876340,15970,15970,15970,15970,0
|
|
20231226,161500,14302876340,15970,15970,15970,15970,0
|
|
20231226,161400,14302876340,15970,15970,15970,15970,0
|
|
20231226,161300,14302876340,15970,15970,15970,15970,0
|
|
20231226,161200,14302876340,15970,15970,15970,15970,0
|
|
20231226,161100,14302876340,15970,15970,15970,15970,0
|
|
20231226,161000,14302876340,15970,15970,15970,15970,0
|
|
20231226,160900,14302876340,15970,15970,15970,15970,0
|
|
20231226,160800,14302876340,15970,15970,15970,15970,0
|
|
20231226,160700,14302876340,15970,15970,15970,15970,0
|
|
20231226,160600,14302876340,15970,15970,15970,15970,0
|
|
20231226,160500,14302876340,15970,15970,15970,15970,0
|
|
20231226,160400,14302876340,15970,15970,15970,15970,0
|
|
20231226,160300,14302876340,15970,15970,15970,15970,0
|
|
20231226,160200,14302876340,15970,15970,15970,15970,0
|
|
20231226,160100,14302876340,15970,15970,15970,15970,0
|
|
20231226,160000,14302876340,15970,15970,15970,15970,0
|
|
20231226,155900,14302876340,15970,15970,15970,15970,0
|
|
20231226,155800,14302876340,15970,15970,15970,15970,0
|
|
20231226,155700,14302876340,15970,15970,15970,15970,0
|
|
20231226,155600,14302876340,15970,15970,15970,15970,0
|
|
20231226,155500,14302876340,15970,15970,15970,15970,0
|
|
20231226,155400,14302876340,15970,15970,15970,15970,0
|
|
20231226,155300,14302876340,15970,15970,15970,15970,0
|
|
20231226,155200,14302876340,15970,15970,15970,15970,0
|
|
20231226,155100,14302876340,15970,15970,15970,15970,0
|
|
20231226,155000,14302876340,15970,15970,15970,15970,0
|
|
20231226,154900,14302876340,15970,15970,15970,15970,0
|
|
20231226,154800,14302876340,15970,15970,15970,15970,0
|
|
20231226,154700,14302876340,15970,15970,15970,15970,20411
|
|
20231226,154600,14302876340,15970,15970,15970,15970,0
|
|
20231226,154500,14302876340,15970,15970,15970,15970,0
|
|
20231226,154400,14302876340,15970,15970,15970,15970,0
|
|
20231226,154300,14302876340,15970,15970,15970,15970,0
|
|
20231226,154200,14302876340,15970,15970,15970,15970,0
|
|
20231226,154100,14302876340,15970,15970,15970,15970,0
|
|
20231226,154000,14302876340,15970,15970,15970,15970,0
|
|
20231226,153900,14302876340,15970,15970,15970,15970,0
|
|
20231226,153800,14302876340,15970,15970,15970,15970,0
|
|
20231226,153700,14302876340,15970,15970,15970,15970,0
|
|
20231226,153600,14302876340,15970,15970,15970,15970,0
|
|
20231226,153500,14302876340,15970,15970,15970,15970,0
|
|
20231226,153400,14302876340,15970,15970,15970,15970,0
|
|
20231226,153300,14302876340,15970,15970,15970,15970,0
|
|
20231226,153200,14302876340,15970,15970,15970,15970,0
|
|
20231226,153100,14302876340,15970,15970,15970,15970,0
|
|
20231226,153000,14302876340,15970,15970,15970,15970,20411
|
|
20231226,152900,13976912670,15960,15960,15960,15960,0
|
|
20231226,152800,13976912670,15960,15960,15960,15960,0
|
|
20231226,152700,13976912670,15960,15960,15960,15960,0
|
|
20231226,152600,13976912670,15960,15960,15960,15960,0
|
|
20231226,152500,13976912670,15960,15960,15960,15960,0
|
|
20231226,152400,13976912670,15960,15960,15960,15960,0
|
|
20231226,152300,13976912670,15960,15960,15960,15960,0
|
|
20231226,152200,13976912670,15960,15960,15960,15960,0
|
|
20231226,152100,13976912670,15960,15960,15960,15960,0
|
|
20231226,152000,13976912670,15960,15960,15960,15960,0
|
|
20231226,151900,13976912670,15960,15970,15970,15960,419
|
|
20231226,151800,13970223380,16000,16000,16010,15950,10407
|
|
20231226,151700,13803817330,16000,15990,16000,15970,1587
|
|
20231226,151600,13778434650,15990,15950,16000,15950,4091
|
|
20231226,151500,13713001840,15990,15990,16010,15950,6618
|
|
20231226,151400,13607128790,15990,15990,16000,15950,7204
|
|
20231226,151300,13491916450,15950,15990,16000,15950,3621
|
|
20231226,151200,13434016230,15990,15990,16000,15950,3251
|
|
20231226,151100,13382040060,15990,15980,15990,15950,3600
|
|
20231226,151000,13324542800,15980,16000,16010,15960,4230
|
|
20231226,150900,13256959720,15980,15990,16000,15980,2650
|
|
20231226,150800,13214596070,15990,15990,16000,15980,1684
|
|
20231226,150700,13187670940,16010,16010,16010,15980,1917
|
|
20231226,150600,13156990460,16010,16010,16010,15980,1806
|
|
20231226,150500,13128094490,16010,16010,16010,15980,2858
|
|
20231226,150400,13082360740,16010,16010,16010,16000,1782
|
|
20231226,150300,13053833130,16010,16000,16010,15990,1799
|
|
20231226,150200,13025044060,16000,16010,16010,15990,1734
|
|
20231226,150100,12997288220,16010,16000,16010,15980,1645
|
|
20231226,150000,12970954930,16000,16020,16020,15980,2010
|
|
20231226,145900,12938769140,16010,16010,16020,15990,4705
|
|
20231226,145800,12863465540,16010,16020,16020,16000,3552
|
|
20231226,145700,12806594660,16020,16010,16020,16000,2783
|
|
20231226,145600,12762031250,16010,16010,16010,15990,2171
|
|
20231226,145500,12727276300,16010,15990,16010,15990,4594
|
|
20231226,145400,12653768140,16000,15990,16000,15980,2508
|
|
20231226,145300,12613653680,16000,15990,16000,15980,4591
|
|
20231226,145200,12540234290,15990,16000,16000,15970,1542
|
|
20231226,145100,12515573260,16000,15990,16000,15970,5799
|
|
20231226,145000,12422851090,16000,15980,16000,15980,5237
|
|
20231226,144900,12339123240,15980,15980,15980,15970,2479
|
|
20231226,144800,12299520450,15980,15970,15980,15960,2967
|
|
20231226,144700,12252120030,15970,15970,15980,15950,2516
|
|
20231226,144600,12211950350,15960,15910,15960,15910,2059
|
|
20231226,144500,12179124940,15900,15910,15910,15900,1167
|
|
20231226,144400,12160559400,15900,15910,15910,15900,992
|
|
20231226,144300,12144780210,15900,15910,15910,15900,384
|
|
20231226,144200,12138671680,15900,15900,15910,15900,350
|
|
20231226,144100,12133104710,15900,15910,15910,15900,4193
|
|
20231226,144000,12066434300,15900,15910,15910,15900,1173
|
|
20231226,143900,12047773270,15910,15940,15940,15900,11198
|
|
20231226,143800,11869584950,15940,15930,15950,15930,1443
|
|
20231226,143700,11846585190,15930,15950,15950,15920,10291
|
|
20231226,143600,11682604370,15950,15980,15980,15950,5982
|
|
20231226,143500,11587105360,15970,15980,15980,15970,774
|
|
20231226,143400,11574738690,15980,15970,15980,15970,666
|
|
20231226,143300,11564099890,15970,15990,15990,15970,717
|
|
20231226,143200,11552640220,15990,15980,16010,15980,920
|
|
20231226,143100,11537920660,15970,15970,16010,15970,5885
|
|
20231226,143000,11443765690,15960,15960,16000,15960,30734
|
|
20231226,142900,10952272950,15970,15960,15970,15950,1006
|
|
20231226,142800,10936209910,15950,15960,15970,15950,2352
|
|
20231226,142700,10898668850,15960,15940,15960,15930,12810
|
|
20231226,142600,10694372770,15930,15940,15940,15930,652
|
|
20231226,142500,10683982520,15930,15930,15940,15930,932
|
|
20231226,142400,10669132570,15940,15920,15940,15920,446
|
|
20231226,142300,10662024090,15920,15940,15940,15920,5166
|
|
20231226,142200,10579729720,15930,15940,15940,15930,581
|
|
20231226,142100,10570469650,15940,15930,15940,15920,2919
|
|
20231226,142000,10523944010,15930,15930,15930,15920,837
|
|
20231226,141900,10510617340,15930,15930,15940,15920,2468
|
|
20231226,141800,10471302550,15930,15930,15940,15930,2236
|
|
20231226,141700,10435679950,15930,15920,15930,15920,2489
|
|
20231226,141600,10396032590,15920,15920,15930,15920,944
|
|
20231226,141500,10381002470,15920,15920,15930,15920,432
|
|
20231226,141400,10374124610,15910,15920,15930,15910,6099
|
|
20231226,141300,10277022900,15930,15930,15930,15920,910
|
|
20231226,141200,10262527750,15920,15930,15930,15920,3428
|
|
20231226,141100,10207921030,15920,15920,15930,15920,690
|
|
20231226,141000,10196931200,15920,15920,15930,15920,2023
|
|
20231226,140900,10164707680,15920,15930,15930,15920,3122
|
|
20231226,140800,10114977760,15920,15920,15930,15910,807
|
|
20231226,140700,10102127460,15910,15920,15920,15910,1124
|
|
20231226,140600,10084235640,15910,15900,15920,15900,3302
|
|
20231226,140500,10031677300,15900,15910,15910,15900,677
|
|
20231226,140400,10020907560,15910,15900,15910,15890,3509
|
|
20231226,140300,9965112340,15900,15910,15920,15900,1285
|
|
20231226,140200,9944668600,15910,15910,15920,15900,2167
|
|
20231226,140100,9910189790,15910,15920,15920,15910,716
|
|
20231226,140000,9898792310,15910,15900,15910,15900,872
|
|
20231226,135900,9884920070,15910,15900,15910,15900,598
|
|
20231226,135800,9875407410,15900,15900,15910,15900,642
|
|
20231226,135700,9865195280,15910,15900,15910,15900,472
|
|
20231226,135600,9857687520,15900,15910,15910,15900,983
|
|
20231226,135500,9842056470,15900,15910,15910,15890,976
|
|
20231226,135400,9826537870,15910,15910,15910,15900,666
|
|
20231226,135300,9815946860,15910,15900,15910,15890,1734
|
|
20231226,135200,9788376660,15900,15850,15910,15850,1128
|
|
20231226,135100,9770458750,15900,15840,15920,15840,18968
|
|
20231226,135000,9469168160,15840,15840,15850,15840,994
|
|
20231226,134900,9453415540,15850,15860,15860,15840,1621
|
|
20231226,134800,9427727810,15860,15870,15870,15850,4174
|
|
20231226,134700,9361546930,15870,15850,15870,15850,1335
|
|
20231226,134600,9340370360,15850,15850,15860,15850,722
|
|
20231226,134500,9328922090,15850,15840,15850,15840,434
|
|
20231226,134400,9322044090,15840,15850,15850,15840,655
|
|
20231226,134300,9311662580,15850,15840,15850,15840,608
|
|
20231226,134200,9302026710,15840,15840,15840,15830,500
|
|
20231226,134100,9294107680,15830,15840,15840,15830,286
|
|
20231226,134000,9289578710,15840,15820,15840,15820,468
|
|
20231226,133900,9282168180,15820,15830,15840,15820,930
|
|
20231226,133800,9267449400,15820,15840,15840,15820,2501
|
|
20231226,133700,9227843800,15840,15840,15850,15840,493
|
|
20231226,133600,9220034010,15840,15830,15850,15830,1586
|
|
20231226,133500,9194915110,15840,15830,15840,15830,1002
|
|
20231226,133400,9179048430,15830,15820,15840,15820,1071
|
|
20231226,133300,9162097660,15820,15800,15820,15800,1766
|
|
20231226,133200,9134176670,15810,15800,15810,15800,670
|
|
20231226,133100,9123588990,15800,15810,15810,15800,586
|
|
20231226,133000,9114327200,15800,15810,15810,15800,640
|
|
20231226,132900,9104209640,15800,15790,15810,15790,639
|
|
20231226,132800,9094113010,15800,15790,15800,15780,2266
|
|
20231226,132700,9058331370,15790,15810,15820,15790,10896
|
|
20231226,132600,8886212000,15810,15820,15820,15810,2027
|
|
20231226,132500,8854161220,15810,15820,15830,15810,2486
|
|
20231226,132400,8814839510,15830,15860,15860,15820,1426
|
|
20231226,132300,8792247610,15850,15850,15860,15850,5948
|
|
20231226,132200,8697970930,15860,15840,15860,15840,1075
|
|
20231226,132100,8680932430,15840,15830,15850,15830,765
|
|
20231226,132000,8668808200,15830,15840,15840,15830,746
|
|
20231226,131900,8656992410,15840,15850,15850,15840,1462
|
|
20231226,131800,8633830760,15850,15850,15850,15840,756
|
|
20231226,131700,8621848190,15850,15850,15850,15840,579
|
|
20231226,131600,8612671090,15850,15850,15860,15840,631
|
|
20231226,131500,8602668050,15840,15830,15850,15820,1355
|
|
20231226,131400,8581214230,15820,15830,15830,15820,831
|
|
20231226,131300,8568061070,15830,15840,15850,15820,1038
|
|
20231226,131200,8551619500,15840,15850,15870,15840,1308
|
|
20231226,131100,8530882540,15850,15850,15860,15850,651
|
|
20231226,131000,8520557820,15850,15860,15860,15850,303
|
|
20231226,130900,8515753600,15860,15860,15860,15850,672
|
|
20231226,130800,8505098970,15860,15870,15870,15840,556
|
|
20231226,130700,8496280420,15810,15880,15880,15810,5321
|
|
20231226,130600,8411945140,15870,15900,15900,15870,1793
|
|
20231226,130500,8383468120,15900,15890,15900,15880,1150
|
|
20231226,130400,8365190760,15900,15900,15910,15890,1578
|
|
20231226,130300,8340100480,15900,15900,15910,15900,1026
|
|
20231226,130200,8323786120,15900,15920,15920,15900,909
|
|
20231226,130100,8309322280,15920,15930,15930,15910,8142
|
|
20231226,130000,8179730140,15920,15930,15940,15920,1096
|
|
20231226,125900,8162268610,15930,15940,15940,15930,5661
|
|
20231226,125800,8072076420,15940,15950,15950,15940,7623
|
|
20231226,125700,7950558750,15940,15950,15950,15940,1484
|
|
20231226,125600,7926890360,15940,15940,15950,15940,935
|
|
20231226,125500,7911977130,15950,15960,15960,15950,3736
|
|
20231226,125400,7852386540,15950,15950,15960,15950,293
|
|
20231226,125300,7847713120,15950,15950,15960,15940,1921
|
|
20231226,125200,7817072470,15960,15960,15960,15950,2666
|
|
20231226,125100,7774544030,15960,15950,15960,15940,1196
|
|
20231226,125000,7755462420,15960,15950,15960,15940,1860
|
|
20231226,124900,7725791310,15940,15930,15950,15930,3534
|
|
20231226,124800,7669448140,15930,15940,15940,15930,552
|
|
20231226,124700,7660649700,15940,15940,15940,15930,463
|
|
20231226,124600,7653269620,15940,15940,15940,15930,587
|
|
20231226,124500,7643912940,15930,15940,15940,15930,1787
|
|
20231226,124400,7615428530,15940,15930,15940,15930,1038
|
|
20231226,124300,7598885030,15930,15920,15930,15920,3159
|
|
20231226,124200,7548562710,15930,15920,15930,15920,1988
|
|
20231226,124100,7516895010,15920,15920,15930,15920,580
|
|
20231226,124000,7507658280,15920,15930,15930,15920,3625
|
|
20231226,123900,7449947240,15930,15920,15930,15920,1518
|
|
20231226,123800,7425767480,15920,15930,15930,15920,799
|
|
20231226,123700,7413039680,15930,15930,15930,15920,1064
|
|
20231226,123600,7396094930,15920,15930,15930,15920,1413
|
|
20231226,123500,7373594830,15940,15920,15940,15920,3411
|
|
20231226,123400,7319258010,15910,15950,15950,15900,7689
|
|
20231226,123300,7196739340,15950,15950,15950,15940,1778
|
|
20231226,123200,7168380550,15950,15940,15950,15930,3142
|
|
20231226,123100,7118295940,15940,15930,15940,15930,3568
|
|
20231226,123000,7061422630,15940,15930,15940,15920,2514
|
|
20231226,122900,7021376970,15920,15930,15940,15920,4189
|
|
20231226,122800,6954648170,15930,15910,15940,15910,4465
|
|
20231226,122700,6883545080,15910,15900,15910,15900,3378
|
|
20231226,122600,6829828810,15890,15900,15900,15890,1359
|
|
20231226,122500,6808221990,15890,15890,15900,15890,1433
|
|
20231226,122400,6785440070,15880,15880,15890,15880,1106
|
|
20231226,122300,6767866100,15890,15880,15890,15870,2110
|
|
20231226,122200,6734359510,15880,15880,15880,15870,467
|
|
20231226,122100,6726944040,15880,15870,15880,15870,575
|
|
20231226,122000,6717814950,15880,15870,15880,15870,800
|
|
20231226,121900,6705114860,15880,15870,15880,15860,1225
|
|
20231226,121800,6685670810,15860,15870,15870,15860,712
|
|
20231226,121700,6674373650,15860,15860,15870,15860,2325
|
|
20231226,121600,6637498280,15860,15860,15870,15850,4156
|
|
20231226,121500,6571562230,15860,15850,15860,15850,570
|
|
20231226,121400,6562522700,15850,15860,15860,15850,1080
|
|
20231226,121300,6545394450,15860,15840,15860,15840,4617
|
|
20231226,121200,6472218110,15850,15810,15850,15810,11734
|
|
20231226,121100,6286619690,15800,15800,15810,15800,807
|
|
20231226,121000,6273861910,15800,15790,15810,15790,1959
|
|
20231226,120900,6242909700,15790,15790,15800,15790,1965
|
|
20231226,120800,6211863360,15800,15800,15800,15790,861
|
|
20231226,120700,6198263490,15800,15800,15800,15790,585
|
|
20231226,120600,6189023650,15800,15800,15800,15790,1016
|
|
20231226,120500,6172971910,15800,15780,15810,15780,10268
|
|
20231226,120400,6010761810,15780,15790,15790,15780,597
|
|
20231226,120300,6001336210,15780,15780,15790,15780,576
|
|
20231226,120200,5992242320,15790,15780,15790,15780,1603
|
|
20231226,120100,5966942790,15780,15790,15790,15780,1297
|
|
20231226,120000,5946473380,15790,15780,15790,15780,1305
|
|
20231226,115900,5925867640,15780,15780,15790,15780,3720
|
|
20231226,115800,5867165020,15780,15780,15790,15780,3738
|
|
20231226,115700,5808152180,15790,15780,15790,15780,1231
|
|
20231226,115600,5788716470,15780,15780,15790,15780,1617
|
|
20231226,115500,5763196050,15780,15770,15790,15770,6408
|
|
20231226,115400,5662101520,15770,15770,15770,15760,1005
|
|
20231226,115300,5646252860,15760,15770,15770,15760,710
|
|
20231226,115200,5635056320,15760,15760,15760,15750,4591
|
|
20231226,115100,5562702280,15760,15760,15760,15750,927
|
|
20231226,115000,5548093100,15760,15750,15760,15750,190
|
|
20231226,114900,5545098730,15760,15750,15760,15750,1016
|
|
20231226,114800,5529093080,15750,15750,15760,15750,3806
|
|
20231226,114700,5469110760,15760,15750,15760,15750,977
|
|
20231226,114600,5453713320,15760,15760,15760,15750,207
|
|
20231226,114500,5450451380,15750,15760,15760,15750,826
|
|
20231226,114400,5437441740,15760,15750,15760,15750,561
|
|
20231226,114300,5428604740,15760,15760,15760,15750,820
|
|
20231226,114200,5415682860,15760,15750,15760,15750,99
|
|
20231226,114100,5414122700,15760,15750,15760,15750,287
|
|
20231226,114000,5409600630,15750,15760,15770,15750,863
|
|
20231226,113900,5395999510,15760,15760,15770,15750,2662
|
|
20231226,113800,5354045270,15750,15750,15760,15750,704
|
|
20231226,113700,5342951430,15750,15760,15760,15750,236
|
|
20231226,113600,5339232310,15760,15750,15760,15750,366
|
|
20231226,113500,5333464320,15750,15760,15760,15750,204
|
|
20231226,113400,5330249670,15760,15760,15760,15750,865
|
|
20231226,113300,5316617600,15760,15740,15760,15740,8564
|
|
20231226,113200,5181748420,15730,15740,15740,15730,876
|
|
20231226,113100,5167963670,15740,15740,15740,15730,2150
|
|
20231226,113000,5134123700,15740,15720,15740,15720,4649
|
|
20231226,112900,5061025740,15720,15720,15730,15720,167
|
|
20231226,112800,5058399680,15720,15720,15720,15710,1862
|
|
20231226,112700,5029143120,15720,15730,15740,15720,3133
|
|
20231226,112600,4979868580,15720,15730,15730,15720,1218
|
|
20231226,112500,4960710050,15730,15720,15730,15710,2938
|
|
20231226,112400,4914521500,15710,15720,15720,15710,1484
|
|
20231226,112300,4891203210,15710,15710,15720,15710,504
|
|
20231226,112200,4883280580,15710,15720,15720,15710,2976
|
|
20231226,112100,4836521440,15720,15700,15730,15700,17318
|
|
20231226,112000,4564403050,15690,15700,15700,15690,320
|
|
20231226,111900,4559379270,15700,15690,15700,15680,13704
|
|
20231226,111800,4344360380,15690,15690,15690,15680,2153
|
|
20231226,111700,4310580390,15690,15690,15690,15680,4560
|
|
20231226,111600,4239064060,15680,15670,15690,15670,9050
|
|
20231226,111500,4097181640,15670,15670,15670,15660,2858
|
|
20231226,111400,4052398350,15670,15670,15670,15660,551
|
|
20231226,111300,4043764290,15670,15670,15670,15660,2053
|
|
20231226,111200,4011600560,15670,15660,15670,15660,2054
|
|
20231226,111100,3979414730,15670,15660,15670,15660,1472
|
|
20231226,111000,3956348650,15660,15660,15670,15660,244
|
|
20231226,110900,3952526750,15660,15670,15670,15650,924
|
|
20231226,110800,3938060810,15650,15660,15660,15650,539
|
|
20231226,110700,3929621880,15650,15640,15650,15630,1916
|
|
20231226,110600,3899640210,15640,15640,15650,15640,3234
|
|
20231226,110500,3849059430,15650,15650,15650,15640,429
|
|
20231226,110400,3842345720,15650,15670,15680,15650,5080
|
|
20231226,110300,3762823620,15680,15660,15680,15660,3390
|
|
20231226,110200,3709699630,15680,15650,15680,15650,7135
|
|
20231226,110100,3597932710,15660,15650,15660,15650,497
|
|
20231226,110000,3590151100,15650,15670,15670,15650,1543
|
|
20231226,105900,3565987400,15660,15650,15670,15650,4812
|
|
20231226,105800,3490616410,15650,15660,15660,15640,2368
|
|
20231226,105700,3453555980,15660,15650,15670,15630,9591
|
|
20231226,105600,3303402970,15650,15640,15650,15640,2226
|
|
20231226,105500,3268576690,15650,15640,15650,15620,345
|
|
20231226,105400,3263179540,15640,15640,15650,15610,1148
|
|
20231226,105300,3245233640,15640,15650,15660,15620,1907
|
|
20231226,105200,3215394180,15650,15620,15650,15620,8852
|
|
20231226,105100,3076976210,15620,15620,15620,15610,511
|
|
20231226,105000,3068994650,15610,15610,15630,15610,891
|
|
20231226,104900,3055074170,15620,15610,15620,15610,1638
|
|
20231226,104800,3029504120,15610,15610,15620,15610,955
|
|
20231226,104700,3014588040,15620,15610,15620,15610,2832
|
|
20231226,104600,2970356850,15610,15590,15620,15590,9588
|
|
20231226,104500,2820794400,15580,15570,15580,15560,5065
|
|
20231226,104400,2741900930,15560,15570,15570,15560,383
|
|
20231226,104300,2735937720,15560,15560,15580,15560,9462
|
|
20231226,104200,2588683090,15560,15560,15560,15540,3918
|
|
20231226,104100,2527751010,15560,15580,15580,15560,828
|
|
20231226,104000,2514863040,15570,15550,15570,15550,1549
|
|
20231226,103900,2490769960,15540,15540,15550,15540,224
|
|
20231226,103800,2487287030,15540,15530,15540,15530,2396
|
|
20231226,103700,2450068130,15530,15510,15530,15500,2291
|
|
20231226,103600,2414528040,15510,15500,15510,15500,36
|
|
20231226,103500,2413969700,15500,15510,15510,15500,2631
|
|
20231226,103400,2373188830,15510,15510,15510,15510,213
|
|
20231226,103300,2369885200,15510,15500,15510,15500,880
|
|
20231226,103200,2356239100,15510,15510,15510,15500,145
|
|
20231226,103100,2353990210,15510,15510,15510,15500,222
|
|
20231226,103000,2350547030,15510,15510,15510,15500,3564
|
|
20231226,102900,2295304400,15500,15510,15510,15500,6905
|
|
20231226,102800,2188275550,15500,15510,15510,15500,400
|
|
20231226,102700,2182074550,15510,15510,15510,15500,171
|
|
20231226,102600,2179422490,15510,15500,15510,15500,1017
|
|
20231226,102500,2163648870,15500,15510,15510,15500,105
|
|
20231226,102400,2162020390,15510,15520,15530,15510,845
|
|
20231226,102300,2148910520,15520,15520,15520,15520,133
|
|
20231226,102200,2146846360,15520,15520,15530,15510,1198
|
|
20231226,102100,2128253360,15530,15510,15530,15510,1170
|
|
20231226,102000,2110086970,15520,15520,15520,15510,620
|
|
20231226,101900,2100470350,15520,15480,15520,15480,11081
|
|
20231226,101800,1928729710,15480,15480,15490,15480,950
|
|
20231226,101700,1914023140,15480,15480,15480,15480,281
|
|
20231226,101600,1909673260,15470,15470,15480,15470,285
|
|
20231226,101500,1905263160,15480,15470,15480,15450,589
|
|
20231226,101400,1896151600,15470,15450,15470,15450,45
|
|
20231226,101300,1895455530,15470,15430,15470,15430,4478
|
|
20231226,101200,1826305540,15430,15440,15440,15430,511
|
|
20231226,101100,1818417400,15440,15420,15440,15420,115
|
|
20231226,101000,1816642960,15440,15430,15440,15420,1918
|
|
20231226,100900,1787047340,15430,15430,15430,15430,207
|
|
20231226,100800,1783853330,15420,15420,15430,15410,440
|
|
20231226,100700,1777069790,15420,15420,15430,15420,600
|
|
20231226,100600,1767817640,15430,15430,15430,15420,510
|
|
20231226,100500,1759953040,15430,15430,15430,15420,3176
|
|
20231226,100400,1710977420,15430,15420,15430,15420,314
|
|
20231226,100300,1706134380,15430,15430,15430,15420,153
|
|
20231226,100200,1703774690,15430,15410,15430,15410,1974
|
|
20231226,100100,1673334880,15420,15420,15420,15410,803
|
|
20231226,100000,1660957600,15420,15410,15420,15410,113
|
|
20231226,095900,1659215820,15420,15420,15420,15410,3607
|
|
20231226,095800,1603630880,15410,15420,15420,15410,67
|
|
20231226,095700,1602597870,15420,15420,15420,15420,129
|
|
20231226,095600,1600608690,15420,15420,15420,15410,107
|
|
20231226,095500,1598958810,15420,15420,15430,15420,1257
|
|
20231226,095400,1579575320,15430,15430,15430,15420,84
|
|
20231226,095300,1578279410,15430,15420,15430,15410,322
|
|
20231226,095200,1573313000,15420,15410,15420,15410,232
|
|
20231226,095100,1569735620,15410,15400,15420,15400,51
|
|
20231226,095000,1568950080,15400,15400,15420,15390,1745
|
|
20231226,094900,1542073610,15400,15420,15420,15400,1914
|
|
20231226,094800,1512580380,15420,15430,15430,15420,1599
|
|
20231226,094700,1487921760,15440,15440,15440,15420,396
|
|
20231226,094600,1481808630,15420,15440,15440,15410,164
|
|
20231226,094500,1479277040,15440,15400,15440,15400,442
|
|
20231226,094400,1472470160,15400,15420,15440,15400,10871
|
|
20231226,094300,1305028010,15430,15430,15430,15410,2079
|
|
20231226,094200,1272968690,15420,15440,15440,15420,220
|
|
20231226,094100,1269574140,15430,15420,15430,15410,982
|
|
20231226,094000,1254427960,15420,15430,15440,15420,1736
|
|
20231226,093900,1227647810,15430,15420,15430,15410,246
|
|
20231226,093800,1223853990,15420,15430,15430,15420,304
|
|
20231226,093700,1219163290,15400,15430,15430,15400,64
|
|
20231226,093600,1218176000,15430,15400,15430,15380,112
|
|
20231226,093500,1216450740,15400,15400,15400,15380,357
|
|
20231226,093400,1210955770,15400,15400,15400,15380,1486
|
|
20231226,093300,1188078470,15400,15400,15400,15390,188
|
|
20231226,093200,1185183340,15400,15400,15400,15380,308
|
|
20231226,093100,1180441460,15380,15380,15400,15370,855
|
|
20231226,093000,1167289540,15380,15380,15380,15370,685
|
|
20231226,092900,1156760400,15380,15370,15380,15370,138
|
|
20231226,092800,1154638020,15380,15370,15380,15370,873
|
|
20231226,092700,1141219030,15370,15380,15380,15360,272
|
|
20231226,092600,1137037950,15380,15370,15380,15360,1148
|
|
20231226,092500,1119395000,15360,15370,15370,15360,3880
|
|
20231226,092400,1059792040,15370,15380,15380,15360,2904
|
|
20231226,092300,1015168750,15380,15380,15380,15370,2684
|
|
20231226,092200,973907900,15380,15380,15400,15380,454
|
|
20231226,092100,966925350,15380,15400,15400,15370,1132
|
|
20231226,092000,949509820,15400,15380,15400,15380,7080
|
|
20231226,091900,840497460,15390,15410,15410,15360,11799
|
|
20231226,091800,658933620,15420,15440,15440,15420,5873
|
|
20231226,091700,568308520,15450,15440,15460,15440,248
|
|
20231226,091600,564477180,15440,15450,15460,15440,1799
|
|
20231226,091500,536683780,15450,15460,15460,15440,533
|
|
20231226,091400,528451970,15460,15460,15460,15450,5447
|
|
20231226,091300,444288520,15460,15480,15480,15450,4892
|
|
20231226,091200,368654550,15470,15470,15480,15470,1221
|
|
20231226,091100,349765560,15480,15480,15480,15470,383
|
|
20231226,091000,343837700,15480,15510,15510,15480,4091
|
|
20231226,090900,280481680,15510,15500,15510,15490,2051
|
|
20231226,090800,248691170,15500,15500,15500,15490,1316
|
|
20231226,090700,228304410,15510,15500,15510,15490,2124
|
|
20231226,090600,195382610,15490,15490,15500,15470,1008
|
|
20231226,090500,179777350,15470,15480,15500,15470,714
|
|
20231226,090400,168718610,15480,15490,15490,15460,134
|
|
20231226,090300,166644970,15490,15490,15490,15450,1184
|
|
20231226,090200,148336340,15480,15480,15490,15450,2789
|
|
20231226,090100,105170420,15480,15480,15490,15480,706
|
|
20231226,090000,94238590,15490,15480,15500,15470,6077
|