590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184700,6716065730,17730,17730,17730,17730,6789
|
|
20241226,184600,6716065730,17730,17730,17730,17730,0
|
|
20241226,184500,6716065730,17730,17730,17730,17730,0
|
|
20241226,184400,6716065730,17730,17730,17730,17730,0
|
|
20241226,184300,6716065730,17730,17730,17730,17730,0
|
|
20241226,184200,6716065730,17730,17730,17730,17730,0
|
|
20241226,184100,6716065730,17730,17730,17730,17730,0
|
|
20241226,184000,6716065730,17730,17730,17730,17730,0
|
|
20241226,183900,6716065730,17730,17730,17730,17730,0
|
|
20241226,183800,6716065730,17730,17730,17730,17730,0
|
|
20241226,183700,6716065730,17730,17730,17730,17730,0
|
|
20241226,183600,6716065730,17730,17730,17730,17730,0
|
|
20241226,183500,6716065730,17730,17730,17730,17730,0
|
|
20241226,183400,6716065730,17730,17730,17730,17730,0
|
|
20241226,183300,6716065730,17730,17730,17730,17730,0
|
|
20241226,183200,6716065730,17730,17730,17730,17730,0
|
|
20241226,183100,6716065730,17730,17730,17730,17730,0
|
|
20241226,183000,6716065730,17730,17730,17730,17730,0
|
|
20241226,182900,6716065730,17730,17730,17730,17730,0
|
|
20241226,182800,6716065730,17730,17730,17730,17730,0
|
|
20241226,182700,6716065730,17730,17730,17730,17730,0
|
|
20241226,182600,6716065730,17730,17730,17730,17730,0
|
|
20241226,182500,6716065730,17730,17730,17730,17730,0
|
|
20241226,182400,6716065730,17730,17730,17730,17730,0
|
|
20241226,182300,6716065730,17730,17730,17730,17730,0
|
|
20241226,182200,6716065730,17730,17730,17730,17730,0
|
|
20241226,182100,6716065730,17730,17730,17730,17730,0
|
|
20241226,182000,6716065730,17730,17730,17730,17730,0
|
|
20241226,181900,6716065730,17730,17730,17730,17730,0
|
|
20241226,181800,6716065730,17730,17730,17730,17730,0
|
|
20241226,181700,6716065730,17730,17730,17730,17730,6789
|
|
20241226,181600,6716065730,17730,17730,17730,17730,0
|
|
20241226,181500,6716065730,17730,17730,17730,17730,0
|
|
20241226,181400,6716065730,17730,17730,17730,17730,0
|
|
20241226,181300,6716065730,17730,17730,17730,17730,0
|
|
20241226,181200,6716065730,17730,17730,17730,17730,0
|
|
20241226,181100,6716065730,17730,17730,17730,17730,0
|
|
20241226,181000,6716065730,17730,17730,17730,17730,0
|
|
20241226,180900,6716065730,17730,17730,17730,17730,0
|
|
20241226,180800,6716065730,17730,17730,17730,17730,0
|
|
20241226,180700,6716065730,17730,17730,17730,17730,0
|
|
20241226,180600,6716065730,17730,17730,17730,17730,0
|
|
20241226,180500,6716065730,17730,17730,17730,17730,0
|
|
20241226,180400,6716065730,17730,17730,17730,17730,0
|
|
20241226,180300,6716065730,17730,17730,17730,17730,0
|
|
20241226,180200,6716065730,17730,17730,17730,17730,0
|
|
20241226,180100,6716065730,17730,17730,17730,17730,0
|
|
20241226,180000,6716065730,17730,17730,17730,17730,0
|
|
20241226,175900,6716065730,17730,17730,17730,17730,0
|
|
20241226,175800,6716065730,17730,17730,17730,17730,0
|
|
20241226,175700,6716065730,17730,17730,17730,17730,0
|
|
20241226,175600,6716065730,17730,17730,17730,17730,0
|
|
20241226,175500,6716065730,17730,17730,17730,17730,0
|
|
20241226,175400,6716065730,17730,17730,17730,17730,0
|
|
20241226,175300,6716065730,17730,17730,17730,17730,0
|
|
20241226,175200,6716065730,17730,17730,17730,17730,0
|
|
20241226,175100,6716065730,17730,17730,17730,17730,0
|
|
20241226,175000,6716065730,17730,17730,17730,17730,0
|
|
20241226,174900,6716065730,17730,17730,17730,17730,0
|
|
20241226,174800,6716065730,17730,17730,17730,17730,0
|
|
20241226,174700,6716065730,17730,17730,17730,17730,6789
|
|
20241226,174600,6716065730,17730,17730,17730,17730,0
|
|
20241226,174500,6716065730,17730,17730,17730,17730,0
|
|
20241226,174400,6716065730,17730,17730,17730,17730,0
|
|
20241226,174300,6716065730,17730,17730,17730,17730,0
|
|
20241226,174200,6716065730,17730,17730,17730,17730,0
|
|
20241226,174100,6716065730,17730,17730,17730,17730,0
|
|
20241226,174000,6716065730,17730,17730,17730,17730,0
|
|
20241226,173900,6716065730,17730,17730,17730,17730,0
|
|
20241226,173800,6716065730,17730,17730,17730,17730,0
|
|
20241226,173700,6716065730,17730,17730,17730,17730,0
|
|
20241226,173600,6716065730,17730,17730,17730,17730,0
|
|
20241226,173500,6716065730,17730,17730,17730,17730,0
|
|
20241226,173400,6716065730,17730,17730,17730,17730,0
|
|
20241226,173300,6716065730,17730,17730,17730,17730,0
|
|
20241226,173200,6716065730,17730,17730,17730,17730,0
|
|
20241226,173100,6716065730,17730,17730,17730,17730,0
|
|
20241226,173000,6716065730,17730,17730,17730,17730,0
|
|
20241226,172900,6716065730,17730,17730,17730,17730,0
|
|
20241226,172800,6716065730,17730,17730,17730,17730,0
|
|
20241226,172700,6716065730,17730,17730,17730,17730,0
|
|
20241226,172600,6716065730,17730,17730,17730,17730,0
|
|
20241226,172500,6716065730,17730,17730,17730,17730,0
|
|
20241226,172400,6716065730,17730,17730,17730,17730,0
|
|
20241226,172300,6716065730,17730,17730,17730,17730,0
|
|
20241226,172200,6716065730,17730,17730,17730,17730,0
|
|
20241226,172100,6716065730,17730,17730,17730,17730,0
|
|
20241226,172000,6716065730,17730,17730,17730,17730,0
|
|
20241226,171900,6716065730,17730,17730,17730,17730,0
|
|
20241226,171800,6716065730,17730,17730,17730,17730,0
|
|
20241226,171700,6716065730,17730,17730,17730,17730,6789
|
|
20241226,171600,6716065730,17730,17730,17730,17730,0
|
|
20241226,171500,6716065730,17730,17730,17730,17730,0
|
|
20241226,171400,6716065730,17730,17730,17730,17730,0
|
|
20241226,171300,6716065730,17730,17730,17730,17730,0
|
|
20241226,171200,6716065730,17730,17730,17730,17730,0
|
|
20241226,171100,6716065730,17730,17730,17730,17730,0
|
|
20241226,171000,6716065730,17730,17730,17730,17730,0
|
|
20241226,170900,6716065730,17730,17730,17730,17730,0
|
|
20241226,170800,6716065730,17730,17730,17730,17730,0
|
|
20241226,170700,6716065730,17730,17730,17730,17730,0
|
|
20241226,170600,6716065730,17730,17730,17730,17730,0
|
|
20241226,170500,6716065730,17730,17730,17730,17730,0
|
|
20241226,170400,6716065730,17730,17730,17730,17730,0
|
|
20241226,170300,6716065730,17730,17730,17730,17730,0
|
|
20241226,170200,6716065730,17730,17730,17730,17730,0
|
|
20241226,170100,6716065730,17730,17730,17730,17730,0
|
|
20241226,170000,6716065730,17730,17730,17730,17730,0
|
|
20241226,165900,6716065730,17730,17730,17730,17730,0
|
|
20241226,165800,6716065730,17730,17730,17730,17730,0
|
|
20241226,165700,6716065730,17730,17730,17730,17730,0
|
|
20241226,165600,6716065730,17730,17730,17730,17730,0
|
|
20241226,165500,6716065730,17730,17730,17730,17730,0
|
|
20241226,165400,6716065730,17730,17730,17730,17730,0
|
|
20241226,165300,6716065730,17730,17730,17730,17730,0
|
|
20241226,165200,6716065730,17730,17730,17730,17730,0
|
|
20241226,165100,6716065730,17730,17730,17730,17730,0
|
|
20241226,165000,6716065730,17730,17730,17730,17730,0
|
|
20241226,164900,6716065730,17730,17730,17730,17730,0
|
|
20241226,164800,6716065730,17730,17730,17730,17730,0
|
|
20241226,164700,6716065730,17730,17730,17730,17730,6789
|
|
20241226,164600,6716065730,17730,17730,17730,17730,0
|
|
20241226,164500,6716065730,17730,17730,17730,17730,0
|
|
20241226,164400,6716065730,17730,17730,17730,17730,0
|
|
20241226,164300,6716065730,17730,17730,17730,17730,0
|
|
20241226,164200,6716065730,17730,17730,17730,17730,0
|
|
20241226,164100,6716065730,17730,17730,17730,17730,0
|
|
20241226,164000,6716065730,17730,17730,17730,17730,0
|
|
20241226,163900,6716065730,17730,17730,17730,17730,0
|
|
20241226,163800,6716065730,17730,17730,17730,17730,0
|
|
20241226,163700,6716065730,17730,17730,17730,17730,0
|
|
20241226,163600,6716065730,17730,17730,17730,17730,0
|
|
20241226,163500,6716065730,17730,17730,17730,17730,0
|
|
20241226,163400,6716065730,17730,17730,17730,17730,0
|
|
20241226,163300,6716065730,17730,17730,17730,17730,0
|
|
20241226,163200,6716065730,17730,17730,17730,17730,0
|
|
20241226,163100,6716065730,17730,17730,17730,17730,0
|
|
20241226,163000,6716065730,17730,17730,17730,17730,0
|
|
20241226,162900,6716065730,17730,17730,17730,17730,0
|
|
20241226,162800,6716065730,17730,17730,17730,17730,0
|
|
20241226,162700,6716065730,17730,17730,17730,17730,0
|
|
20241226,162600,6716065730,17730,17730,17730,17730,0
|
|
20241226,162500,6716065730,17730,17730,17730,17730,0
|
|
20241226,162400,6716065730,17730,17730,17730,17730,0
|
|
20241226,162300,6716065730,17730,17730,17730,17730,0
|
|
20241226,162200,6716065730,17730,17730,17730,17730,0
|
|
20241226,162100,6716065730,17730,17730,17730,17730,0
|
|
20241226,162000,6716065730,17730,17730,17730,17730,0
|
|
20241226,161900,6716065730,17730,17730,17730,17730,0
|
|
20241226,161800,6716065730,17730,17730,17730,17730,0
|
|
20241226,161700,6716065730,17730,17730,17730,17730,6789
|
|
20241226,161600,6716065730,17730,17730,17730,17730,0
|
|
20241226,161500,6716065730,17730,17730,17730,17730,0
|
|
20241226,161400,6716065730,17730,17730,17730,17730,0
|
|
20241226,161300,6716065730,17730,17730,17730,17730,0
|
|
20241226,161200,6716065730,17730,17730,17730,17730,0
|
|
20241226,161100,6716065730,17730,17730,17730,17730,0
|
|
20241226,161000,6716065730,17730,17730,17730,17730,0
|
|
20241226,160900,6716065730,17730,17730,17730,17730,0
|
|
20241226,160800,6716065730,17730,17730,17730,17730,0
|
|
20241226,160700,6716065730,17730,17730,17730,17730,0
|
|
20241226,160600,6716065730,17730,17730,17730,17730,0
|
|
20241226,160500,6716065730,17730,17730,17730,17730,0
|
|
20241226,160400,6716065730,17730,17730,17730,17730,0
|
|
20241226,160300,6716065730,17730,17730,17730,17730,0
|
|
20241226,160200,6716065730,17730,17730,17730,17730,0
|
|
20241226,160100,6716065730,17730,17730,17730,17730,0
|
|
20241226,160000,6716065730,17730,17730,17730,17730,0
|
|
20241226,155900,6716065730,17730,17730,17730,17730,0
|
|
20241226,155800,6716065730,17730,17730,17730,17730,0
|
|
20241226,155700,6716065730,17730,17730,17730,17730,0
|
|
20241226,155600,6716065730,17730,17730,17730,17730,0
|
|
20241226,155500,6716065730,17730,17730,17730,17730,0
|
|
20241226,155400,6716065730,17730,17730,17730,17730,0
|
|
20241226,155300,6716065730,17730,17730,17730,17730,0
|
|
20241226,155200,6716065730,17730,17730,17730,17730,0
|
|
20241226,155100,6716065730,17730,17730,17730,17730,0
|
|
20241226,155000,6716065730,17730,17730,17730,17730,0
|
|
20241226,154900,6716065730,17730,17730,17730,17730,0
|
|
20241226,154800,6716065730,17730,17730,17730,17730,0
|
|
20241226,154700,6716065730,17730,17730,17730,17730,6789
|
|
20241226,154600,6716065730,17730,17730,17730,17730,0
|
|
20241226,154500,6716065730,17730,17730,17730,17730,0
|
|
20241226,154400,6716065730,17730,17730,17730,17730,0
|
|
20241226,154300,6716065730,17730,17730,17730,17730,0
|
|
20241226,154200,6716065730,17730,17730,17730,17730,0
|
|
20241226,154100,6716065730,17730,17730,17730,17730,0
|
|
20241226,154000,6716065730,17730,17730,17730,17730,0
|
|
20241226,153900,6716065730,17730,17730,17730,17730,0
|
|
20241226,153800,6716065730,17730,17730,17730,17730,0
|
|
20241226,153700,6716065730,17730,17730,17730,17730,0
|
|
20241226,153600,6716065730,17730,17730,17730,17730,0
|
|
20241226,153500,6716065730,17730,17730,17730,17730,0
|
|
20241226,153400,6716065730,17730,17730,17730,17730,0
|
|
20241226,153300,6716065730,17730,17730,17730,17730,0
|
|
20241226,153200,6716065730,17730,17730,17730,17730,0
|
|
20241226,153100,6716065730,17730,17730,17730,17730,0
|
|
20241226,153000,6716065730,17730,17730,17730,17730,6789
|
|
20241226,152900,6595696760,17750,17750,17750,17750,0
|
|
20241226,152800,6595696760,17750,17750,17750,17750,0
|
|
20241226,152700,6595696760,17750,17750,17750,17750,0
|
|
20241226,152600,6595696760,17750,17750,17750,17750,0
|
|
20241226,152500,6595696760,17750,17750,17750,17750,0
|
|
20241226,152400,6595696760,17750,17750,17750,17750,0
|
|
20241226,152300,6595696760,17750,17750,17750,17750,0
|
|
20241226,152200,6595696760,17750,17750,17750,17750,0
|
|
20241226,152100,6595696760,17750,17750,17750,17750,0
|
|
20241226,152000,6595696760,17750,17750,17750,17750,0
|
|
20241226,151900,6595696760,17750,17710,17760,17710,573
|
|
20241226,151800,6585526240,17760,17730,17760,17710,739
|
|
20241226,151700,6572434770,17750,17720,17760,17700,1281
|
|
20241226,151600,6549737060,17730,17700,17770,17700,1200
|
|
20241226,151500,6528488960,17700,17730,17740,17700,1326
|
|
20241226,151400,6505001010,17720,17740,17740,17720,1426
|
|
20241226,151300,6479727400,17730,17750,17770,17730,1169
|
|
20241226,151200,6458988250,17770,17740,17770,17740,476
|
|
20241226,151100,6450537730,17750,17750,17760,17740,465
|
|
20241226,151000,6442283170,17750,17760,17770,17750,683
|
|
20241226,150900,6430156060,17760,17760,17760,17750,777
|
|
20241226,150800,6416361170,17760,17760,17770,17760,640
|
|
20241226,150700,6404993600,17770,17730,17780,17710,4499
|
|
20241226,150600,6325140900,17730,17720,17730,17720,1225
|
|
20241226,150500,6303425820,17730,17710,17730,17700,1083
|
|
20241226,150400,6284243310,17720,17730,17730,17700,833
|
|
20241226,150300,6269486480,17730,17730,17730,17720,502
|
|
20241226,150200,6260589170,17730,17710,17730,17710,1366
|
|
20241226,150100,6236380430,17730,17700,17730,17690,700
|
|
20241226,150000,6223988920,17690,17690,17710,17690,662
|
|
20241226,145900,6212275640,17690,17700,17730,17690,692
|
|
20241226,145800,6200027670,17700,17720,17720,17700,549
|
|
20241226,145700,6190308580,17730,17710,17740,17700,350
|
|
20241226,145600,6184110220,17710,17730,17730,17700,531
|
|
20241226,145500,6174704440,17730,17720,17740,17720,456
|
|
20241226,145400,6166620880,17720,17730,17740,17720,358
|
|
20241226,145300,6160275700,17740,17730,17740,17720,779
|
|
20241226,145200,6146465770,17730,17720,17740,17720,541
|
|
20241226,145100,6136873900,17730,17720,17740,17720,259
|
|
20241226,145000,6132283480,17730,17720,17730,17720,689
|
|
20241226,144900,6120072990,17730,17740,17740,17720,386
|
|
20241226,144800,6113228700,17740,17750,17750,17730,362
|
|
20241226,144700,6106807630,17750,17730,17750,17720,819
|
|
20241226,144600,6092281890,17710,17730,17750,17710,2232
|
|
20241226,144500,6052727890,17730,17740,17750,17710,386
|
|
20241226,144400,6045886280,17720,17730,17740,17710,631
|
|
20241226,144300,6034703720,17720,17730,17750,17720,492
|
|
20241226,144200,6025983910,17730,17730,17740,17720,338
|
|
20241226,144100,6019991430,17730,17740,17750,17720,577
|
|
20241226,144000,6009764450,17730,17690,17760,17690,2734
|
|
20241226,143900,5961306510,17700,17690,17700,17680,354
|
|
20241226,143800,5955044990,17700,17690,17700,17680,579
|
|
20241226,143700,5944804870,17700,17710,17710,17690,450
|
|
20241226,143600,5936841360,17700,17710,17710,17700,286
|
|
20241226,143500,5931778220,17710,17710,17720,17700,568
|
|
20241226,143400,5921723690,17710,17710,17720,17700,312
|
|
20241226,143300,5916200180,17700,17690,17720,17690,1201
|
|
20241226,143200,5894931830,17680,17700,17710,17680,526
|
|
20241226,143100,5885627370,17700,17700,17710,17680,360
|
|
20241226,143000,5879260520,17690,17690,17700,17680,336
|
|
20241226,142900,5873316940,17690,17700,17710,17680,1111
|
|
20241226,142800,5853665640,17700,17690,17700,17680,349
|
|
20241226,142700,5847491610,17700,17700,17710,17690,215
|
|
20241226,142600,5843687590,17700,17690,17740,17680,2062
|
|
20241226,142500,5807186420,17680,17680,17690,17670,576
|
|
20241226,142400,5797002000,17690,17690,17690,17670,369
|
|
20241226,142300,5790479030,17670,17690,17690,17670,665
|
|
20241226,142200,5778727060,17680,17680,17690,17670,580
|
|
20241226,142100,5768472840,17690,17700,17720,17690,1827
|
|
20241226,142000,5736133290,17700,17670,17700,17670,1027
|
|
20241226,141900,5717976310,17670,17680,17690,17670,250
|
|
20241226,141800,5713557740,17690,17690,17700,17680,465
|
|
20241226,141700,5705333970,17690,17700,17700,17670,508
|
|
20241226,141600,5696352630,17700,17690,17700,17680,690
|
|
20241226,141500,5684149610,17690,17690,17700,17680,1001
|
|
20241226,141400,5666443050,17680,17680,17700,17680,695
|
|
20241226,141300,5654153450,17680,17690,17690,17680,530
|
|
20241226,141200,5644782190,17700,17680,17700,17660,318
|
|
20241226,141100,5639161150,17690,17660,17690,17650,989
|
|
20241226,141000,5621698380,17660,17660,17670,17650,461
|
|
20241226,140900,5613557320,17660,17670,17670,17660,339
|
|
20241226,140800,5607569710,17660,17670,17680,17660,563
|
|
20241226,140700,5597623640,17670,17670,17690,17660,3092
|
|
20241226,140600,5543015470,17670,17660,17680,17660,597
|
|
20241226,140500,5532468810,17660,17660,17670,17660,638
|
|
20241226,140400,5521200560,17670,17670,17680,17660,405
|
|
20241226,140300,5514045500,17680,17670,17680,17670,412
|
|
20241226,140200,5506764640,17680,17680,17690,17670,564
|
|
20241226,140100,5496794630,17680,17680,17690,17680,249
|
|
20241226,140000,5492392080,17680,17680,17690,17680,503
|
|
20241226,135900,5483498410,17680,17680,17690,17680,723
|
|
20241226,135800,5470714110,17680,17680,17690,17680,369
|
|
20241226,135700,5464189940,17690,17680,17690,17680,337
|
|
20241226,135600,5458231600,17680,17700,17700,17680,515
|
|
20241226,135500,5449123490,17700,17680,17710,17680,634
|
|
20241226,135400,5437909190,17680,17690,17690,17680,308
|
|
20241226,135300,5432463310,17690,17680,17700,17680,595
|
|
20241226,135200,5421943070,17700,17690,17700,17680,444
|
|
20241226,135100,5414092660,17700,17680,17700,17680,361
|
|
20241226,135000,5407706840,17690,17700,17710,17690,517
|
|
20241226,134900,5398558370,17710,17710,17720,17700,391
|
|
20241226,134800,5391636810,17700,17710,17720,17700,230
|
|
20241226,134700,5387563490,17720,17710,17730,17700,463
|
|
20241226,134600,5379365100,17710,17720,17730,17700,376
|
|
20241226,134500,5372704290,17720,17700,17720,17700,401
|
|
20241226,134400,5365605840,17710,17700,17720,17700,523
|
|
20241226,134300,5356345760,17700,17710,17710,17700,406
|
|
20241226,134200,5349158880,17710,17680,17720,17670,2126
|
|
20241226,134100,5311525100,17670,17680,17690,17670,465
|
|
20241226,134000,5303305380,17680,17680,17680,17670,316
|
|
20241226,133900,5297720310,17670,17680,17690,17670,180
|
|
20241226,133800,5294538040,17690,17680,17690,17670,648
|
|
20241226,133700,5283081970,17680,17680,17680,17670,1529
|
|
20241226,133600,5256064420,17670,17680,17690,17670,469
|
|
20241226,133500,5247772980,17680,17680,17690,17670,970
|
|
20241226,133400,5230625780,17690,17680,17690,17680,922
|
|
20241226,133300,5214318050,17680,17680,17690,17680,251
|
|
20241226,133200,5209880120,17680,17680,17690,17680,445
|
|
20241226,133100,5202011640,17680,17690,17690,17680,416
|
|
20241226,133000,5194656330,17680,17700,17700,17680,170
|
|
20241226,132900,5191649100,17700,17690,17700,17680,438
|
|
20241226,132800,5183902030,17700,17690,17700,17680,897
|
|
20241226,132700,5168035340,17690,17690,17700,17680,588
|
|
20241226,132600,5157629450,17680,17690,17700,17680,1004
|
|
20241226,132500,5139874510,17700,17710,17710,17690,170
|
|
20241226,132400,5136866080,17710,17680,17710,17680,587
|
|
20241226,132300,5126484400,17690,17710,17710,17690,647
|
|
20241226,132200,5115035350,17700,17710,17720,17700,345
|
|
20241226,132100,5108926840,17710,17710,17710,17690,280
|
|
20241226,132000,5103971110,17710,17710,17720,17690,371
|
|
20241226,131900,5097405590,17720,17710,17720,17700,1044
|
|
20241226,131800,5078915720,17720,17700,17720,17700,439
|
|
20241226,131700,5071143060,17710,17710,17710,17700,442
|
|
20241226,131600,5063319360,17700,17700,17710,17700,409
|
|
20241226,131500,5056079790,17710,17710,17710,17700,348
|
|
20241226,131400,5049919230,17700,17700,17710,17700,810
|
|
20241226,131300,5035582160,17700,17710,17710,17700,533
|
|
20241226,131200,5026147650,17710,17710,17720,17700,197
|
|
20241226,131100,5022659590,17710,17730,17730,17710,424
|
|
20241226,131000,5015150080,17730,17720,17730,17710,381
|
|
20241226,130900,5008401440,17700,17710,17720,17700,878
|
|
20241226,130800,4992853660,17710,17720,17730,17700,666
|
|
20241226,130700,4981058190,17710,17720,17730,17710,561
|
|
20241226,130600,4971118430,17730,17730,17730,17720,131
|
|
20241226,130500,4968796910,17730,17740,17740,17720,541
|
|
20241226,130400,4959203350,17740,17740,17740,17730,265
|
|
20241226,130300,4954504320,17740,17740,17740,17730,305
|
|
20241226,130200,4949096170,17730,17730,17750,17730,505
|
|
20241226,130100,4940140060,17730,17730,17740,17730,378
|
|
20241226,130000,4933436970,17730,17740,17740,17730,292
|
|
20241226,125900,4928259640,17740,17750,17750,17730,391
|
|
20241226,125800,4921326090,17750,17750,17750,17740,305
|
|
20241226,125700,4915914800,17740,17750,17750,17730,338
|
|
20241226,125600,4909918860,17750,17740,17750,17730,441
|
|
20241226,125500,4902095860,17740,17740,17750,17730,266
|
|
20241226,125400,4897378260,17750,17760,17760,17740,109
|
|
20241226,125300,4895444170,17770,17750,17770,17740,418
|
|
20241226,125200,4888027530,17770,17760,17790,17740,299
|
|
20241226,125100,4882719620,17750,17740,17770,17740,136
|
|
20241226,125000,4880305940,17750,17750,17760,17740,408
|
|
20241226,124900,4873066960,17750,17750,17760,17740,353
|
|
20241226,124800,4866803050,17750,17750,17760,17740,834
|
|
20241226,124700,4852002760,17770,17750,17810,17740,602
|
|
20241226,124600,4841319390,17750,17760,17840,17750,967
|
|
20241226,124500,4824121600,17760,17750,17770,17750,284
|
|
20241226,124400,4819077900,17760,17760,17760,17750,821
|
|
20241226,124300,4804504740,17760,17780,17780,17740,110
|
|
20241226,124200,4802551920,17780,17760,17780,17750,203
|
|
20241226,124100,4798947760,17760,17750,17780,17750,434
|
|
20241226,124000,4791243280,17790,17790,17810,17760,874
|
|
20241226,123900,4775706800,17820,17800,17820,17770,1154
|
|
20241226,123800,4755169800,17810,17820,17850,17810,2142
|
|
20241226,123700,4716981060,17810,17800,17820,17790,529
|
|
20241226,123600,4707561590,17810,17780,17810,17770,4228
|
|
20241226,123500,4632320200,17780,17760,17780,17760,539
|
|
20241226,123400,4622743090,17770,17760,17770,17750,369
|
|
20241226,123300,4616191960,17760,17740,17760,17730,548
|
|
20241226,123200,4606466230,17760,17710,17760,17710,2493
|
|
20241226,123100,4562221390,17710,17720,17730,17710,339
|
|
20241226,123000,4556216410,17710,17710,17720,17710,315
|
|
20241226,122900,4550637500,17720,17710,17720,17700,795
|
|
20241226,122800,4536559930,17710,17710,17710,17700,203
|
|
20241226,122700,4532966230,17700,17690,17710,17680,1209
|
|
20241226,122600,4511569170,17680,17690,17690,17660,10586
|
|
20241226,122500,4324410350,17680,17700,17700,17680,10191
|
|
20241226,122400,4144132040,17700,17680,17700,17670,10460
|
|
20241226,122300,3959100810,17670,17670,17690,17660,20989
|
|
20241226,122200,3588018110,17660,17660,17670,17650,10165
|
|
20241226,122100,3408504270,17650,17680,17690,17640,10596
|
|
20241226,122000,3221428210,17680,17690,17700,17680,968
|
|
20241226,121900,3204300830,17680,17680,17690,17680,338
|
|
20241226,121800,3198324040,17680,17690,17690,17680,361
|
|
20241226,121700,3191940860,17690,17690,17700,17690,601
|
|
20241226,121600,3181308640,17680,17690,17700,17680,74
|
|
20241226,121500,3180000030,17680,17680,17690,17680,529
|
|
20241226,121400,3170647230,17690,17690,17700,17680,225
|
|
20241226,121300,3166668200,17690,17700,17710,17690,183
|
|
20241226,121200,3163429090,17710,17710,17710,17700,675
|
|
20241226,121100,3151480190,17710,17690,17710,17680,855
|
|
20241226,121000,3136362040,17680,17690,17690,17680,339
|
|
20241226,120900,3130367560,17680,17690,17690,17670,408
|
|
20241226,120800,3123155440,17690,17680,17700,17670,95
|
|
20241226,120700,3121475300,17680,17670,17710,17670,977
|
|
20241226,120600,3104198460,17680,17680,17690,17670,454
|
|
20241226,120500,3096175750,17680,17670,17680,17670,404
|
|
20241226,120400,3089036520,17680,17680,17690,17670,266
|
|
20241226,120300,3084334680,17670,17680,17690,17670,1041
|
|
20241226,120200,3065933080,17680,17680,17690,17680,294
|
|
20241226,120100,3060734780,17690,17690,17700,17680,80
|
|
20241226,120000,3059319730,17690,17670,17690,17670,645
|
|
20241226,115900,3047915540,17680,17680,17680,17670,261
|
|
20241226,115800,3043303200,17670,17690,17690,17670,149
|
|
20241226,115700,3040670010,17690,17680,17700,17670,420
|
|
20241226,115600,3033247920,17670,17690,17710,17670,1397
|
|
20241226,115500,3008546800,17690,17700,17710,17680,210
|
|
20241226,115400,3004829980,17690,17690,17700,17680,800
|
|
20241226,115300,2990683020,17690,17680,17690,17680,280
|
|
20241226,115200,2985732480,17680,17690,17690,17680,520
|
|
20241226,115100,2976534900,17690,17690,17700,17680,446
|
|
20241226,115000,2968648100,17690,17700,17700,17690,210
|
|
20241226,114900,2964933030,17690,17690,17700,17680,215
|
|
20241226,114800,2961131070,17680,17700,17700,17680,577
|
|
20241226,114700,2950926860,17700,17690,17700,17680,141
|
|
20241226,114600,2948432570,17690,17680,17690,17680,318
|
|
20241226,114500,2942809870,17690,17700,17700,17680,397
|
|
20241226,114400,2935787120,17690,17690,17690,17680,298
|
|
20241226,114300,2930517040,17690,17680,17690,17680,407
|
|
20241226,114200,2923320420,17680,17680,17690,17670,454
|
|
20241226,114100,2915293890,17680,17680,17690,17670,259
|
|
20241226,114000,2910716440,17670,17670,17690,17670,136
|
|
20241226,113900,2908312230,17680,17690,17690,17670,580
|
|
20241226,113800,2898062190,17680,17690,17700,17680,137
|
|
20241226,113700,2895639790,17690,17680,17690,17680,164
|
|
20241226,113600,2892739600,17690,17690,17700,17680,427
|
|
20241226,113500,2885187680,17690,17680,17700,17680,182
|
|
20241226,113400,2881969520,17680,17690,17690,17680,279
|
|
20241226,113300,2877035200,17690,17700,17700,17680,683
|
|
20241226,113200,2864955800,17700,17680,17700,17670,271
|
|
20241226,113100,2860162800,17680,17680,17690,17670,196
|
|
20241226,113000,2856699170,17690,17690,17700,17680,444
|
|
20241226,112900,2848848550,17680,17690,17690,17680,407
|
|
20241226,112800,2841652420,17690,17690,17700,17680,96
|
|
20241226,112700,2839954360,17690,17680,17710,17680,681
|
|
20241226,112600,2827911850,17690,17680,17690,17680,138
|
|
20241226,112500,2825471220,17690,17680,17690,17680,304
|
|
20241226,112400,2820096200,17690,17690,17710,17680,612
|
|
20241226,112300,2809274310,17690,17690,17700,17680,82
|
|
20241226,112200,2807824230,17680,17700,17710,17680,714
|
|
20241226,112100,2795191120,17700,17690,17700,17680,364
|
|
20241226,112000,2788755130,17690,17680,17700,17680,378
|
|
20241226,111900,2782069350,17690,17690,17700,17680,239
|
|
20241226,111800,2777841760,17690,17690,17700,17680,379
|
|
20241226,111700,2771139190,17680,17680,17690,17680,700
|
|
20241226,111600,2758761010,17680,17690,17700,17680,176
|
|
20241226,111500,2755646640,17690,17690,17700,17680,431
|
|
20241226,111400,2748023800,17680,17710,17710,17680,235
|
|
20241226,111300,2743866150,17710,17700,17710,17680,155
|
|
20241226,111200,2741123320,17690,17680,17710,17680,398
|
|
20241226,111100,2734083610,17720,17720,17720,17680,72
|
|
20241226,111000,2732809410,17660,17690,17730,17660,388
|
|
20241226,110900,2725946050,17670,17670,17680,17650,437
|
|
20241226,110800,2718227870,17660,17740,17740,17650,343
|
|
20241226,110700,2712172610,17730,17640,17770,17640,1118
|
|
20241226,110600,2692372380,17650,17660,17660,17640,362
|
|
20241226,110500,2685983110,17650,17660,17670,17650,417
|
|
20241226,110400,2678619610,17670,17680,17680,17660,620
|
|
20241226,110300,2667669300,17680,17690,17690,17660,406
|
|
20241226,110200,2660492420,17690,17660,17690,17640,3824
|
|
20241226,110100,2592953430,17660,17640,17660,17640,265
|
|
20241226,110000,2588278160,17640,17640,17650,17630,450
|
|
20241226,105900,2580343530,17640,17640,17650,17630,343
|
|
20241226,105800,2574294880,17640,17650,17650,17630,324
|
|
20241226,105700,2568579240,17650,17640,17660,17640,980
|
|
20241226,105600,2551282240,17640,17670,17670,17630,4006
|
|
20241226,105500,2480574690,17670,17670,17670,17660,93
|
|
20241226,105400,2478931840,17670,17660,17680,17660,732
|
|
20241226,105300,2466004380,17670,17700,17710,17660,1463
|
|
20241226,105200,2440146210,17670,17670,17690,17670,798
|
|
20241226,105100,2426034090,17670,17680,17680,17670,691
|
|
20241226,105000,2413821100,17680,17680,17680,17670,267
|
|
20241226,104900,2409102500,17680,17670,17690,17660,568
|
|
20241226,104800,2399063310,17680,17680,17680,17670,427
|
|
20241226,104700,2391517850,17680,17680,17690,17670,425
|
|
20241226,104600,2384007950,17670,17680,17680,17670,276
|
|
20241226,104500,2379130240,17680,17680,17690,17670,318
|
|
20241226,104400,2373509610,17680,17670,17690,17660,826
|
|
20241226,104300,2358909870,17660,17670,17670,17660,425
|
|
20241226,104200,2351401210,17670,17680,17690,17650,3410
|
|
20241226,104100,2291174440,17680,17680,17690,17670,347
|
|
20241226,104000,2285039960,17700,17680,17700,17670,389
|
|
20241226,103900,2278162670,17670,17690,17700,17670,2205
|
|
20241226,103800,2239181970,17690,17710,17710,17680,362
|
|
20241226,103700,2232781080,17710,17690,17710,17680,1753
|
|
20241226,103600,2201781380,17700,17690,17720,17690,434
|
|
20241226,103500,2194097260,17700,17690,17700,17690,121
|
|
20241226,103400,2191956590,17680,17690,17710,17680,374
|
|
20241226,103300,2185341430,17690,17680,17690,17680,597
|
|
20241226,103200,2174784670,17680,17690,17740,17680,515
|
|
20241226,103100,2165675750,17690,17680,17690,17660,1259
|
|
20241226,103000,2143425700,17680,17720,17730,17680,3641
|
|
20241226,102900,2078972730,17720,17730,17750,17720,326
|
|
20241226,102800,2073194100,17730,17730,17780,17720,293
|
|
20241226,102700,2067993700,17720,17740,17750,17720,678
|
|
20241226,102600,2055970160,17740,17740,17760,17730,530
|
|
20241226,102500,2046570700,17740,17730,17740,17720,75
|
|
20241226,102400,2045240870,17730,17700,17740,17700,2238
|
|
20241226,102300,2005614010,17700,17720,17730,17700,4216
|
|
20241226,102200,1930953910,17720,17730,17740,17720,1973
|
|
20241226,102100,1895985040,17730,17760,17770,17730,4722
|
|
20241226,102000,1812180660,17760,17780,17790,17760,3960
|
|
20241226,101900,1741809120,17780,17790,17790,17770,1400
|
|
20241226,101800,1716917970,17780,17780,17790,17770,1817
|
|
20241226,101700,1684612540,17780,17780,17780,17780,139
|
|
20241226,101600,1682141120,17790,17790,17790,17780,477
|
|
20241226,101500,1673659480,17790,17780,17790,17780,1939
|
|
20241226,101400,1639182990,17780,17790,17800,17770,3305
|
|
20241226,101300,1580413350,17790,17800,17800,17790,742
|
|
20241226,101200,1567206610,17800,17800,17800,17790,655
|
|
20241226,101100,1555551560,17780,17790,17790,17780,620
|
|
20241226,101000,1544524140,17790,17790,17800,17790,328
|
|
20241226,100900,1538688140,17790,17800,17800,17790,448
|
|
20241226,100800,1530716270,17790,17810,17810,17790,739
|
|
20241226,100700,1517563090,17820,17820,17820,17800,208
|
|
20241226,100600,1513859870,17820,17800,17820,17800,413
|
|
20241226,100500,1506506590,17810,17820,17830,17810,1090
|
|
20241226,100400,1487089530,17820,17820,17820,17820,290
|
|
20241226,100300,1481921730,17820,17820,17820,17810,491
|
|
20241226,100200,1473174340,17820,17810,17820,17800,1364
|
|
20241226,100100,1448891690,17810,17820,17820,17800,3104
|
|
20241226,100000,1393628150,17820,17820,17830,17810,992
|
|
20241226,095900,1375951130,17830,17840,17850,17820,1427
|
|
20241226,095800,1350509830,17840,17880,17880,17840,7498
|
|
20241226,095700,1216627520,17870,17910,17910,17870,6176
|
|
20241226,095600,1106105190,17900,17910,17920,17900,3432
|
|
20241226,095500,1044657030,17910,17920,17920,17910,234
|
|
20241226,095400,1040465730,17910,17920,17920,17910,814
|
|
20241226,095300,1025886270,17910,17920,17920,17910,1307
|
|
20241226,095200,1002475840,17920,17910,17920,17910,469
|
|
20241226,095100,994073880,17920,17910,17950,17910,354
|
|
20241226,095000,987730080,17910,17920,17920,17910,108
|
|
20241226,094900,985795200,17920,17910,17930,17910,1144
|
|
20241226,094800,965302450,17920,17920,17920,17910,1717
|
|
20241226,094700,934536000,17920,17940,17940,17920,281
|
|
20241226,094600,929498760,17930,17930,17950,17930,2023
|
|
20241226,094500,893224150,17930,17950,17950,17930,311
|
|
20241226,094400,887647250,17940,17940,17940,17940,370
|
|
20241226,094300,881009450,17950,17940,17950,17940,610
|
|
20241226,094200,870065680,17940,17970,17970,17940,3975
|
|
20241226,094100,798696140,17970,17980,17980,17970,320
|
|
20241226,094000,792945260,17980,17970,17990,17970,278
|
|
20241226,093900,787947930,17970,17970,17990,17970,3204
|
|
20241226,093800,730368970,17970,17970,17970,17960,213
|
|
20241226,093700,726541370,17960,17960,17970,17950,415
|
|
20241226,093600,719088210,17960,17970,17970,17960,335
|
|
20241226,093500,713070900,17960,17960,17970,17950,737
|
|
20241226,093400,699834890,17970,17980,17980,17960,232
|
|
20241226,093300,695667560,17980,17970,17990,17960,181
|
|
20241226,093200,692413610,17960,17980,17980,17960,475
|
|
20241226,093100,683877270,17980,17990,17990,17970,266
|
|
20241226,093000,679096680,17990,17970,18000,17970,218
|
|
20241226,092900,675175930,17980,17980,17980,17980,38
|
|
20241226,092800,674492690,17970,17980,17980,17970,294
|
|
20241226,092700,669208620,17980,17980,18010,17980,133
|
|
20241226,092600,666814800,17980,17940,17980,17930,1726
|
|
20241226,092500,635823300,17940,17950,17950,17940,1194
|
|
20241226,092400,614402540,17940,17940,17950,17940,237
|
|
20241226,092300,610150270,17950,17950,17950,17940,324
|
|
20241226,092200,604334750,17950,17970,17970,17940,3417
|
|
20241226,092100,542976160,17970,18020,18020,17960,95
|
|
20241226,092000,541265200,18000,17980,18020,17970,2266
|
|
20241226,091900,500537250,17980,17970,17980,17970,368
|
|
20241226,091800,493923600,17970,17970,17980,17970,175
|
|
20241226,091700,490778490,17970,17980,17980,17970,152
|
|
20241226,091600,488045730,17980,18010,18010,17970,1708
|
|
20241226,091500,457303050,18010,18000,18050,18000,210
|
|
20241226,091400,453516810,18000,18040,18040,18000,1160
|
|
20241226,091300,432625240,18030,18010,18030,18010,600
|
|
20241226,091200,421814530,18020,18000,18020,18000,195
|
|
20241226,091100,418303790,18000,17980,18000,17970,204
|
|
20241226,091000,414633970,18000,18000,18000,17970,838
|
|
20241226,090900,399562030,18020,18010,18020,18000,495
|
|
20241226,090800,390650640,18020,18000,18020,18000,649
|
|
20241226,090700,378967760,18000,18000,18010,17940,4674
|
|
20241226,090600,294906860,17990,18010,18040,17990,3390
|
|
20241226,090500,233908260,18020,18020,18020,18000,184
|
|
20241226,090400,230594020,18020,18020,18020,18000,1014
|
|
20241226,090300,212338290,18010,18050,18050,18010,91
|
|
20241226,090200,210698660,18050,17930,18050,17930,914
|
|
20241226,090100,194221460,17920,18020,18040,17910,6578
|
|
20241226,090000,75889940,18020,18220,18230,18020,4159
|