595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185200,22892563180,18240,18240,18240,18240,18102
|
|
20231226,185100,22892563180,18240,18240,18240,18240,0
|
|
20231226,185000,22892563180,18240,18240,18240,18240,0
|
|
20231226,184900,22892563180,18240,18240,18240,18240,0
|
|
20231226,184800,22892563180,18240,18240,18240,18240,0
|
|
20231226,184700,22892563180,18240,18240,18240,18240,0
|
|
20231226,184600,22892563180,18240,18240,18240,18240,0
|
|
20231226,184500,22892563180,18240,18240,18240,18240,0
|
|
20231226,184400,22892563180,18240,18240,18240,18240,0
|
|
20231226,184300,22892563180,18240,18240,18240,18240,0
|
|
20231226,184200,22892563180,18240,18240,18240,18240,0
|
|
20231226,184100,22892563180,18240,18240,18240,18240,0
|
|
20231226,184000,22892563180,18240,18240,18240,18240,0
|
|
20231226,183900,22892563180,18240,18240,18240,18240,0
|
|
20231226,183800,22892563180,18240,18240,18240,18240,0
|
|
20231226,183700,22892563180,18240,18240,18240,18240,0
|
|
20231226,183600,22892563180,18240,18240,18240,18240,0
|
|
20231226,183500,22892563180,18240,18240,18240,18240,0
|
|
20231226,183400,22892563180,18240,18240,18240,18240,0
|
|
20231226,183300,22892563180,18240,18240,18240,18240,0
|
|
20231226,183200,22892563180,18240,18240,18240,18240,0
|
|
20231226,183100,22892563180,18240,18240,18240,18240,0
|
|
20231226,183000,22892563180,18240,18240,18240,18240,0
|
|
20231226,182900,22892563180,18240,18240,18240,18240,0
|
|
20231226,182800,22892563180,18240,18240,18240,18240,0
|
|
20231226,182700,22892563180,18240,18240,18240,18240,0
|
|
20231226,182600,22892563180,18240,18240,18240,18240,0
|
|
20231226,182500,22892563180,18240,18240,18240,18240,0
|
|
20231226,182400,22892563180,18240,18240,18240,18240,0
|
|
20231226,182300,22892563180,18240,18240,18240,18240,0
|
|
20231226,182200,22892563180,18240,18240,18240,18240,18102
|
|
20231226,182100,22892563180,18240,18240,18240,18240,0
|
|
20231226,182000,22892563180,18240,18240,18240,18240,0
|
|
20231226,181900,22892563180,18240,18240,18240,18240,0
|
|
20231226,181800,22892563180,18240,18240,18240,18240,0
|
|
20231226,181700,22892563180,18240,18240,18240,18240,0
|
|
20231226,181600,22892563180,18240,18240,18240,18240,0
|
|
20231226,181500,22892563180,18240,18240,18240,18240,0
|
|
20231226,181400,22892563180,18240,18240,18240,18240,0
|
|
20231226,181300,22892563180,18240,18240,18240,18240,0
|
|
20231226,181200,22892563180,18240,18240,18240,18240,0
|
|
20231226,181100,22892563180,18240,18240,18240,18240,0
|
|
20231226,181000,22892563180,18240,18240,18240,18240,0
|
|
20231226,180900,22892563180,18240,18240,18240,18240,0
|
|
20231226,180800,22892563180,18240,18240,18240,18240,0
|
|
20231226,180700,22892563180,18240,18240,18240,18240,0
|
|
20231226,180600,22892563180,18240,18240,18240,18240,0
|
|
20231226,180500,22892563180,18240,18240,18240,18240,0
|
|
20231226,180400,22892563180,18240,18240,18240,18240,0
|
|
20231226,180300,22892563180,18240,18240,18240,18240,0
|
|
20231226,180200,22892563180,18240,18240,18240,18240,0
|
|
20231226,180100,22892563180,18240,18240,18240,18240,0
|
|
20231226,180000,22892563180,18240,18240,18240,18240,0
|
|
20231226,175900,22892563180,18240,18240,18240,18240,0
|
|
20231226,175800,22892563180,18240,18240,18240,18240,0
|
|
20231226,175700,22892563180,18240,18240,18240,18240,0
|
|
20231226,175600,22892563180,18240,18240,18240,18240,0
|
|
20231226,175500,22892563180,18240,18240,18240,18240,0
|
|
20231226,175400,22892563180,18240,18240,18240,18240,0
|
|
20231226,175300,22892563180,18240,18240,18240,18240,0
|
|
20231226,175200,22892563180,18240,18240,18240,18240,18102
|
|
20231226,175100,22892563180,18240,18240,18240,18240,0
|
|
20231226,175000,22892563180,18240,18240,18240,18240,0
|
|
20231226,174900,22892563180,18240,18240,18240,18240,0
|
|
20231226,174800,22892563180,18240,18240,18240,18240,0
|
|
20231226,174700,22892563180,18240,18240,18240,18240,0
|
|
20231226,174600,22892563180,18240,18240,18240,18240,0
|
|
20231226,174500,22892563180,18240,18240,18240,18240,0
|
|
20231226,174400,22892563180,18240,18240,18240,18240,0
|
|
20231226,174300,22892563180,18240,18240,18240,18240,0
|
|
20231226,174200,22892563180,18240,18240,18240,18240,0
|
|
20231226,174100,22892563180,18240,18240,18240,18240,0
|
|
20231226,174000,22892563180,18240,18240,18240,18240,0
|
|
20231226,173900,22892563180,18240,18240,18240,18240,0
|
|
20231226,173800,22892563180,18240,18240,18240,18240,0
|
|
20231226,173700,22892563180,18240,18240,18240,18240,0
|
|
20231226,173600,22892563180,18240,18240,18240,18240,0
|
|
20231226,173500,22892563180,18240,18240,18240,18240,0
|
|
20231226,173400,22892563180,18240,18240,18240,18240,0
|
|
20231226,173300,22892563180,18240,18240,18240,18240,0
|
|
20231226,173200,22892563180,18240,18240,18240,18240,0
|
|
20231226,173100,22892563180,18240,18240,18240,18240,0
|
|
20231226,173000,22892563180,18240,18240,18240,18240,0
|
|
20231226,172900,22892563180,18240,18240,18240,18240,0
|
|
20231226,172800,22892563180,18240,18240,18240,18240,0
|
|
20231226,172700,22892563180,18240,18240,18240,18240,0
|
|
20231226,172600,22892563180,18240,18240,18240,18240,0
|
|
20231226,172500,22892563180,18240,18240,18240,18240,0
|
|
20231226,172400,22892563180,18240,18240,18240,18240,0
|
|
20231226,172300,22892563180,18240,18240,18240,18240,0
|
|
20231226,172200,22892563180,18240,18240,18240,18240,18102
|
|
20231226,172100,22892563180,18240,18240,18240,18240,0
|
|
20231226,172000,22892563180,18240,18240,18240,18240,0
|
|
20231226,171900,22892563180,18240,18240,18240,18240,0
|
|
20231226,171800,22892563180,18240,18240,18240,18240,0
|
|
20231226,171700,22892563180,18240,18240,18240,18240,0
|
|
20231226,171600,22892563180,18240,18240,18240,18240,0
|
|
20231226,171500,22892563180,18240,18240,18240,18240,0
|
|
20231226,171400,22892563180,18240,18240,18240,18240,0
|
|
20231226,171300,22892563180,18240,18240,18240,18240,0
|
|
20231226,171200,22892563180,18240,18240,18240,18240,0
|
|
20231226,171100,22892563180,18240,18240,18240,18240,0
|
|
20231226,171000,22892563180,18240,18240,18240,18240,0
|
|
20231226,170900,22892563180,18240,18240,18240,18240,0
|
|
20231226,170800,22892563180,18240,18240,18240,18240,0
|
|
20231226,170700,22892563180,18240,18240,18240,18240,0
|
|
20231226,170600,22892563180,18240,18240,18240,18240,0
|
|
20231226,170500,22892563180,18240,18240,18240,18240,0
|
|
20231226,170400,22892563180,18240,18240,18240,18240,0
|
|
20231226,170300,22892563180,18240,18240,18240,18240,0
|
|
20231226,170200,22892563180,18240,18240,18240,18240,0
|
|
20231226,170100,22892563180,18240,18240,18240,18240,0
|
|
20231226,170000,22892563180,18240,18240,18240,18240,0
|
|
20231226,165900,22892563180,18240,18240,18240,18240,0
|
|
20231226,165800,22892563180,18240,18240,18240,18240,0
|
|
20231226,165700,22892563180,18240,18240,18240,18240,0
|
|
20231226,165600,22892563180,18240,18240,18240,18240,0
|
|
20231226,165500,22892563180,18240,18240,18240,18240,0
|
|
20231226,165400,22892563180,18240,18240,18240,18240,0
|
|
20231226,165300,22892563180,18240,18240,18240,18240,0
|
|
20231226,165200,22892563180,18240,18240,18240,18240,18102
|
|
20231226,165100,22892563180,18240,18240,18240,18240,0
|
|
20231226,165000,22892563180,18240,18240,18240,18240,0
|
|
20231226,164900,22892563180,18240,18240,18240,18240,0
|
|
20231226,164800,22892563180,18240,18240,18240,18240,0
|
|
20231226,164700,22892563180,18240,18240,18240,18240,0
|
|
20231226,164600,22892563180,18240,18240,18240,18240,0
|
|
20231226,164500,22892563180,18240,18240,18240,18240,0
|
|
20231226,164400,22892563180,18240,18240,18240,18240,0
|
|
20231226,164300,22892563180,18240,18240,18240,18240,0
|
|
20231226,164200,22892563180,18240,18240,18240,18240,0
|
|
20231226,164100,22892563180,18240,18240,18240,18240,0
|
|
20231226,164000,22892563180,18240,18240,18240,18240,0
|
|
20231226,163900,22892563180,18240,18240,18240,18240,0
|
|
20231226,163800,22892563180,18240,18240,18240,18240,0
|
|
20231226,163700,22892563180,18240,18240,18240,18240,0
|
|
20231226,163600,22892563180,18240,18240,18240,18240,0
|
|
20231226,163500,22892563180,18240,18240,18240,18240,0
|
|
20231226,163400,22892563180,18240,18240,18240,18240,0
|
|
20231226,163300,22892563180,18240,18240,18240,18240,0
|
|
20231226,163200,22892563180,18240,18240,18240,18240,0
|
|
20231226,163100,22892563180,18240,18240,18240,18240,0
|
|
20231226,163000,22892563180,18240,18240,18240,18240,0
|
|
20231226,162900,22892563180,18240,18240,18240,18240,0
|
|
20231226,162800,22892563180,18240,18240,18240,18240,0
|
|
20231226,162700,22892563180,18240,18240,18240,18240,0
|
|
20231226,162600,22892563180,18240,18240,18240,18240,0
|
|
20231226,162500,22892563180,18240,18240,18240,18240,0
|
|
20231226,162400,22892563180,18240,18240,18240,18240,0
|
|
20231226,162300,22892563180,18240,18240,18240,18240,0
|
|
20231226,162200,22892563180,18240,18240,18240,18240,18102
|
|
20231226,162100,22892563180,18240,18240,18240,18240,0
|
|
20231226,162000,22892563180,18240,18240,18240,18240,0
|
|
20231226,161900,22892563180,18240,18240,18240,18240,0
|
|
20231226,161800,22892563180,18240,18240,18240,18240,0
|
|
20231226,161700,22892563180,18240,18240,18240,18240,0
|
|
20231226,161600,22892563180,18240,18240,18240,18240,0
|
|
20231226,161500,22892563180,18240,18240,18240,18240,0
|
|
20231226,161400,22892563180,18240,18240,18240,18240,0
|
|
20231226,161300,22892563180,18240,18240,18240,18240,0
|
|
20231226,161200,22892563180,18240,18240,18240,18240,0
|
|
20231226,161100,22892563180,18240,18240,18240,18240,0
|
|
20231226,161000,22892563180,18240,18240,18240,18240,0
|
|
20231226,160900,22892563180,18240,18240,18240,18240,0
|
|
20231226,160800,22892563180,18240,18240,18240,18240,0
|
|
20231226,160700,22892563180,18240,18240,18240,18240,0
|
|
20231226,160600,22892563180,18240,18240,18240,18240,0
|
|
20231226,160500,22892563180,18240,18240,18240,18240,0
|
|
20231226,160400,22892563180,18240,18240,18240,18240,0
|
|
20231226,160300,22892563180,18240,18240,18240,18240,0
|
|
20231226,160200,22892563180,18240,18240,18240,18240,0
|
|
20231226,160100,22892563180,18240,18240,18240,18240,0
|
|
20231226,160000,22892563180,18240,18240,18240,18240,0
|
|
20231226,155900,22892563180,18240,18240,18240,18240,0
|
|
20231226,155800,22892563180,18240,18240,18240,18240,0
|
|
20231226,155700,22892563180,18240,18240,18240,18240,0
|
|
20231226,155600,22892563180,18240,18240,18240,18240,0
|
|
20231226,155500,22892563180,18240,18240,18240,18240,0
|
|
20231226,155400,22892563180,18240,18240,18240,18240,0
|
|
20231226,155300,22892563180,18240,18240,18240,18240,0
|
|
20231226,155200,22892563180,18240,18240,18240,18240,18102
|
|
20231226,155100,22892563180,18240,18240,18240,18240,0
|
|
20231226,155000,22892563180,18240,18240,18240,18240,0
|
|
20231226,154900,22892563180,18240,18240,18240,18240,0
|
|
20231226,154800,22892563180,18240,18240,18240,18240,0
|
|
20231226,154700,22892563180,18240,18240,18240,18240,0
|
|
20231226,154600,22892563180,18240,18240,18240,18240,0
|
|
20231226,154500,22892563180,18240,18240,18240,18240,0
|
|
20231226,154400,22892563180,18240,18240,18240,18240,0
|
|
20231226,154300,22892563180,18240,18240,18240,18240,0
|
|
20231226,154200,22892563180,18240,18240,18240,18240,0
|
|
20231226,154100,22892563180,18240,18240,18240,18240,0
|
|
20231226,154000,22892563180,18240,18240,18240,18240,0
|
|
20231226,153900,22892563180,18240,18240,18240,18240,0
|
|
20231226,153800,22892563180,18240,18240,18240,18240,0
|
|
20231226,153700,22892563180,18240,18240,18240,18240,0
|
|
20231226,153600,22892563180,18240,18240,18240,18240,0
|
|
20231226,153500,22892563180,18240,18240,18240,18240,0
|
|
20231226,153400,22892563180,18240,18240,18240,18240,0
|
|
20231226,153300,22892563180,18240,18240,18240,18240,0
|
|
20231226,153200,22892563180,18240,18240,18240,18240,0
|
|
20231226,153100,22892563180,18240,18240,18240,18240,0
|
|
20231226,153000,22892563180,18240,18240,18240,18240,18102
|
|
20231226,152900,22562382700,18290,18290,18290,18290,0
|
|
20231226,152800,22562382700,18290,18290,18290,18290,0
|
|
20231226,152700,22562382700,18290,18290,18290,18290,0
|
|
20231226,152600,22562382700,18290,18290,18290,18290,0
|
|
20231226,152500,22562382700,18290,18290,18290,18290,0
|
|
20231226,152400,22562382700,18290,18290,18290,18290,0
|
|
20231226,152300,22562382700,18290,18290,18290,18290,0
|
|
20231226,152200,22562382700,18290,18290,18290,18290,0
|
|
20231226,152100,22562382700,18290,18290,18290,18290,0
|
|
20231226,152000,22562382700,18290,18290,18290,18290,0
|
|
20231226,151900,22562382700,18290,18290,18300,18270,2748
|
|
20231226,151800,22512140920,18290,18300,18310,18290,4164
|
|
20231226,151700,22435943050,18310,18310,18310,18300,690
|
|
20231226,151600,22423311750,18320,18310,18320,18300,2601
|
|
20231226,151500,22375707290,18300,18320,18320,18300,2158
|
|
20231226,151400,22336210920,18310,18330,18330,18310,3089
|
|
20231226,151300,22279624660,18330,18340,18340,18330,329
|
|
20231226,151200,22273593490,18340,18330,18360,18330,626
|
|
20231226,151100,22262108620,18330,18350,18370,18320,3601
|
|
20231226,151000,22196091060,18370,18370,18370,18350,1224
|
|
20231226,150900,22173617890,18350,18370,18370,18350,1568
|
|
20231226,150800,22144835940,18370,18370,18380,18370,880
|
|
20231226,150700,22128669460,18380,18390,18400,18370,1486
|
|
20231226,150600,22101352150,18390,18400,18430,18390,1055
|
|
20231226,150500,22081948850,18400,18430,18430,18400,1431
|
|
20231226,150400,22055606610,18430,18430,18430,18410,1983
|
|
20231226,150300,22019069470,18420,18410,18430,18410,1017
|
|
20231226,150200,22000341560,18400,18390,18420,18390,1566
|
|
20231226,150100,21971510540,18390,18380,18390,18380,431
|
|
20231226,150000,21963584860,18380,18390,18390,18380,969
|
|
20231226,145900,21945769570,18390,18390,18400,18380,1064
|
|
20231226,145800,21926204780,18380,18400,18400,18370,261
|
|
20231226,145700,21921405860,18370,18400,18410,18370,499
|
|
20231226,145600,21912235890,18410,18370,18420,18370,1104
|
|
20231226,145500,21891937970,18370,18360,18370,18360,310
|
|
20231226,145400,21886244850,18370,18340,18370,18340,220
|
|
20231226,145300,21882207650,18350,18350,18360,18350,623
|
|
20231226,145200,21870772630,18330,18330,18330,18330,916
|
|
20231226,145100,21853982350,18330,18350,18350,18330,779
|
|
20231226,145000,21839703080,18350,18330,18350,18330,318
|
|
20231226,144900,21833873100,18350,18350,18350,18330,1696
|
|
20231226,144800,21802772580,18350,18350,18360,18350,942
|
|
20231226,144700,21785486780,18350,18360,18360,18350,94
|
|
20231226,144600,21783761340,18350,18360,18370,18350,2678
|
|
20231226,144500,21734608790,18360,18370,18370,18360,527
|
|
20231226,144400,21724928800,18370,18370,18380,18370,363
|
|
20231226,144300,21718257310,18370,18360,18370,18360,674
|
|
20231226,144200,21705878020,18360,18370,18380,18360,344
|
|
20231226,144100,21699559630,18370,18380,18380,18360,1153
|
|
20231226,144000,21678379730,18370,18380,18380,18370,509
|
|
20231226,143900,21669025890,18380,18390,18390,18380,257
|
|
20231226,143800,21664302120,18390,18400,18400,18380,2277
|
|
20231226,143700,21622426740,18400,18410,18410,18400,685
|
|
20231226,143600,21609817400,18410,18440,18440,18410,313
|
|
20231226,143500,21604054820,18440,18420,18440,18410,506
|
|
20231226,143400,21594736980,18450,18420,18450,18420,290
|
|
20231226,143300,21589393280,18430,18430,18430,18420,716
|
|
20231226,143200,21576203450,18430,18460,18460,18430,373
|
|
20231226,143100,21569328500,18430,18430,18460,18430,317
|
|
20231226,143000,21563484930,18430,18440,18440,18430,833
|
|
20231226,142900,21548132560,18440,18460,18470,18440,882
|
|
20231226,142800,21531865770,18450,18450,18460,18450,827
|
|
20231226,142700,21516607610,18450,18450,18450,18450,227
|
|
20231226,142600,21512419460,18450,18470,18470,18450,161
|
|
20231226,142500,21509447160,18460,18470,18470,18460,237
|
|
20231226,142400,21505070210,18480,18500,18500,18480,757
|
|
20231226,142300,21491078740,18500,18500,18510,18480,606
|
|
20231226,142200,21479869050,18510,18510,18520,18510,692
|
|
20231226,142100,21467057610,18510,18540,18540,18510,3688
|
|
20231226,142000,21398743600,18540,18550,18550,18530,110
|
|
20231226,141900,21396704730,18550,18520,18550,18510,1391
|
|
20231226,141800,21370928060,18510,18500,18510,18500,851
|
|
20231226,141700,21355177510,18480,18490,18510,18480,630
|
|
20231226,141600,21343525620,18480,18450,18480,18450,811
|
|
20231226,141500,21328546510,18470,18460,18470,18450,456
|
|
20231226,141400,21320128370,18470,18470,18470,18470,90
|
|
20231226,141300,21318466070,18460,18440,18470,18440,65
|
|
20231226,141200,21317266180,18440,18450,18450,18440,1001
|
|
20231226,141100,21298805800,18440,18450,18450,18440,92
|
|
20231226,141000,21297108880,18450,18450,18450,18440,359
|
|
20231226,140900,21290487330,18470,18460,18470,18450,187
|
|
20231226,140800,21287036840,18470,18470,18470,18460,48
|
|
20231226,140700,21286150640,18470,18500,18500,18460,108
|
|
20231226,140600,21284155810,18500,18500,18500,18480,215
|
|
20231226,140500,21280178420,18500,18470,18510,18470,422
|
|
20231226,140400,21272374630,18470,18440,18470,18430,2973
|
|
20231226,140300,21217517550,18440,18440,18440,18440,58
|
|
20231226,140200,21216448030,18440,18450,18450,18430,267
|
|
20231226,140100,21211524800,18440,18430,18440,18430,264
|
|
20231226,140000,21206659270,18430,18430,18430,18410,468
|
|
20231226,135900,21198038550,18410,18430,18430,18410,596
|
|
20231226,135800,21187058950,18430,18440,18460,18420,1058
|
|
20231226,135700,21167561440,18440,18470,18470,18440,516
|
|
20231226,135600,21158042870,18460,18470,18470,18450,38
|
|
20231226,135500,21157341710,18480,18480,18480,18450,9
|
|
20231226,135400,21157175600,18480,18440,18480,18440,148
|
|
20231226,135300,21154441120,18460,18480,18480,18460,303
|
|
20231226,135200,21148846740,18470,18470,18480,18470,352
|
|
20231226,135100,21142344810,18470,18470,18470,18460,120
|
|
20231226,135000,21140128430,18460,18460,18460,18460,60
|
|
20231226,134900,21139020830,18440,18430,18440,18430,501
|
|
20231226,134800,21129783350,18460,18410,18460,18410,48
|
|
20231226,134700,21128897320,18410,18410,18470,18410,1178
|
|
20231226,134600,21107186360,18410,18390,18480,18390,1865
|
|
20231226,134500,21072855470,18390,18380,18390,18380,262
|
|
20231226,134400,21068037800,18380,18390,18390,18380,1517
|
|
20231226,134300,21040152440,18390,18410,18410,18380,2365
|
|
20231226,134200,20996647240,18410,18410,18410,18410,916
|
|
20231226,134100,20979783680,18420,18450,18450,18420,1407
|
|
20231226,134000,20953855740,18450,18480,18510,18450,723
|
|
20231226,133900,20940503440,18450,18450,18450,18430,549
|
|
20231226,133800,20930376200,18450,18460,18460,18450,433
|
|
20231226,133700,20922384410,18480,18470,18480,18460,794
|
|
20231226,133600,20907722660,18470,18480,18480,18470,420
|
|
20231226,133500,20899961870,18480,18480,18480,18470,53
|
|
20231226,133400,20898982460,18480,18470,18490,18460,776
|
|
20231226,133300,20884654440,18450,18410,18450,18410,5060
|
|
20231226,133200,20791438680,18410,18410,18420,18400,509
|
|
20231226,133100,20782068970,18400,18420,18420,18400,700
|
|
20231226,133000,20769182070,18410,18410,18420,18410,1275
|
|
20231226,132900,20745700080,18410,18430,18430,18410,84
|
|
20231226,132800,20744152920,18410,18410,18410,18410,25
|
|
20231226,132700,20743692670,18410,18410,18410,18400,572
|
|
20231226,132600,20733167230,18410,18440,18440,18410,1242
|
|
20231226,132500,20710287060,18450,18450,18450,18450,224
|
|
20231226,132400,20706154260,18450,18460,18460,18450,20
|
|
20231226,132300,20705785230,18450,18450,18450,18450,25
|
|
20231226,132200,20705323980,18450,18470,18470,18450,70
|
|
20231226,132100,20704032280,18450,18470,18470,18450,736
|
|
20231226,132000,20690447960,18460,18460,18470,18460,295
|
|
20231226,131900,20685001700,18470,18460,18470,18460,35
|
|
20231226,131800,20684355270,18470,18490,18490,18460,1011
|
|
20231226,131700,20665684570,18500,18510,18510,18500,421
|
|
20231226,131600,20657894100,18510,18500,18510,18490,360
|
|
20231226,131500,20651231650,18510,18510,18510,18510,62
|
|
20231226,131400,20650084030,18500,18490,18500,18490,19
|
|
20231226,131300,20649732680,18450,18460,18460,18450,218
|
|
20231226,131200,20645710070,18450,18480,18480,18450,43
|
|
20231226,131100,20644916590,18490,18480,18490,18480,170
|
|
20231226,131000,20641773320,18460,18480,18490,18460,106
|
|
20231226,130900,20639814240,18430,18440,18440,18420,175
|
|
20231226,130800,20636588770,18420,18420,18420,18410,964
|
|
20231226,130700,20618834340,18420,18440,18440,18420,183
|
|
20231226,130600,20615460960,18440,18430,18440,18420,47
|
|
20231226,130500,20614594810,18440,18500,18500,18440,94
|
|
20231226,130400,20612859160,18500,18460,18500,18400,1231
|
|
20231226,130300,20590178550,18460,18420,18460,18420,81
|
|
20231226,130200,20588684670,18420,18420,18420,18410,314
|
|
20231226,130100,20582903370,18410,18460,18470,18410,1551
|
|
20231226,130000,20554343510,18430,18490,18490,18430,1147
|
|
20231226,125900,20533163910,18490,18540,18540,18490,693
|
|
20231226,125800,20520328070,18540,18550,18550,18540,26
|
|
20231226,125700,20519845930,18540,18530,18540,18500,517
|
|
20231226,125600,20510268890,18530,18540,18540,18510,819
|
|
20231226,125500,20495095240,18540,18540,18540,18540,113
|
|
20231226,125400,20493000220,18540,18500,18580,18500,843
|
|
20231226,125300,20477359880,18480,18430,18480,18410,1789
|
|
20231226,125200,20444361050,18420,18400,18420,18400,946
|
|
20231226,125100,20426948130,18400,18430,18450,18400,3019
|
|
20231226,125000,20371371350,18420,18490,18500,18420,1924
|
|
20231226,124900,20335862460,18480,18510,18510,18480,685
|
|
20231226,124800,20323194460,18540,18520,18540,18490,705
|
|
20231226,124700,20310150890,18520,18510,18560,18510,140
|
|
20231226,124600,20307555560,18560,18500,18560,18480,3078
|
|
20231226,124500,20250644350,18510,18520,18520,18500,2364
|
|
20231226,124400,20206887830,18520,18570,18580,18510,4348
|
|
20231226,124300,20126307950,18570,18580,18580,18570,599
|
|
20231226,124200,20115183610,18580,18570,18580,18570,471
|
|
20231226,124100,20106432540,18570,18580,18580,18570,67
|
|
20231226,124000,20105188340,18570,18570,18580,18570,195
|
|
20231226,123900,20101567090,18570,18590,18590,18570,1180
|
|
20231226,123800,20079647400,18590,18590,18590,18590,227
|
|
20231226,123700,20075427470,18590,18590,18590,18590,575
|
|
20231226,123600,20064738220,18590,18620,18620,18590,1694
|
|
20231226,123500,20033213410,18620,18630,18630,18620,597
|
|
20231226,123400,20022091450,18630,18670,18670,18630,410
|
|
20231226,123300,20014445510,18670,18680,18680,18650,279
|
|
20231226,123200,20009239610,18650,18660,18680,18640,2624
|
|
20231226,123100,19960282840,18660,18600,18660,18600,265
|
|
20231226,123000,19955346200,18600,18580,18600,18580,1237
|
|
20231226,122900,19932350910,18590,18590,18590,18590,88
|
|
20231226,122800,19930714990,18590,18600,18600,18590,100
|
|
20231226,122700,19928855980,18590,18590,18610,18580,218
|
|
20231226,122600,19924803060,18590,18590,18610,18590,205
|
|
20231226,122500,19920991990,18590,18600,18610,18580,1994
|
|
20231226,122400,19883918880,18610,18620,18620,18610,291
|
|
20231226,122300,19878503170,18620,18640,18640,18620,1243
|
|
20231226,122200,19855347060,18640,18650,18650,18640,166
|
|
20231226,122100,19852252810,18650,18640,18660,18640,134
|
|
20231226,122000,19849755010,18640,18660,18660,18640,572
|
|
20231226,121900,19839082760,18660,18660,18670,18660,532
|
|
20231226,121800,19829153450,18670,18670,18670,18670,65
|
|
20231226,121700,19827939900,18660,18660,18660,18660,10
|
|
20231226,121600,19827753300,18660,18660,18660,18650,354
|
|
20231226,121500,19821148660,18660,18670,18670,18660,257
|
|
20231226,121400,19816351540,18670,18630,18670,18620,933
|
|
20231226,121300,19798969880,18630,18630,18640,18630,291
|
|
20231226,121200,19793548520,18620,18620,18660,18620,195
|
|
20231226,121100,19789910430,18650,18630,18660,18620,1127
|
|
20231226,121000,19768922460,18630,18630,18660,18630,132
|
|
20231226,120900,19766463270,18630,18670,18670,18630,766
|
|
20231226,120800,19752178210,18670,18630,18670,18630,260
|
|
20231226,120700,19747330980,18630,18600,18630,18590,1538
|
|
20231226,120600,19718719150,18600,18580,18600,18580,765
|
|
20231226,120500,19704495450,18600,18590,18600,18580,63
|
|
20231226,120400,19703324120,18590,18610,18610,18590,726
|
|
20231226,120300,19689822770,18620,18600,18620,18600,15
|
|
20231226,120200,19689543630,18580,18600,18600,18580,1073
|
|
20231226,120100,19669595830,18600,18600,18600,18600,50
|
|
20231226,120000,19668665830,18600,18600,18630,18600,316
|
|
20231226,115900,19662788170,18600,18630,18630,18600,43
|
|
20231226,115800,19661987540,18600,18600,18600,18600,8
|
|
20231226,115700,19661838740,18600,18600,18600,18600,6
|
|
20231226,115600,19661727140,18600,18600,18630,18600,78
|
|
20231226,115500,19660276190,18600,18600,18600,18600,374
|
|
20231226,115400,19653319790,18590,18590,18600,18580,515
|
|
20231226,115300,19643749230,18590,18590,18630,18590,282
|
|
20231226,115200,19638504460,18590,18570,18590,18570,216
|
|
20231226,115100,19634492320,18580,18600,18600,18580,773
|
|
20231226,115000,19620124940,18600,18600,18600,18590,450
|
|
20231226,114900,19611755390,18610,18610,18610,18600,401
|
|
20231226,114800,19604293740,18630,18600,18630,18600,118
|
|
20231226,114700,19602098880,18600,18610,18610,18590,343
|
|
20231226,114600,19595720320,18610,18600,18630,18590,77
|
|
20231226,114500,19594287770,18630,18630,18630,18630,2
|
|
20231226,114400,19594250510,18630,18580,18630,18580,584
|
|
20231226,114300,19583396600,18560,18620,18620,18560,3258
|
|
20231226,114200,19522855750,18620,18620,18620,18620,48
|
|
20231226,114100,19521961990,18620,18630,18630,18620,632
|
|
20231226,114000,19510193290,18630,18630,18630,18630,69
|
|
20231226,113900,19508907820,18630,18640,18640,18610,936
|
|
20231226,113800,19491474260,18640,18680,18680,18640,747
|
|
20231226,113700,19477541780,18640,18670,18670,18640,972
|
|
20231226,113600,19459418910,18670,18640,18690,18640,82
|
|
20231226,113500,19457888350,18630,18690,18690,18630,542
|
|
20231226,113400,19447764670,18700,18620,18700,18620,553
|
|
20231226,113300,19437438620,18620,18630,18690,18600,3742
|
|
20231226,113200,19367743280,18630,18720,18730,18610,2292
|
|
20231226,113100,19325032210,18660,18670,18750,18650,4692
|
|
20231226,113000,19237331790,18670,18600,18670,18580,957
|
|
20231226,112900,19219504840,18600,18580,18600,18580,112
|
|
20231226,112800,19217422660,18580,18580,18590,18580,171
|
|
20231226,112700,19214245460,18580,18610,18610,18580,2714
|
|
20231226,112600,19163775210,18610,18620,18630,18610,1054
|
|
20231226,112500,19144155000,18610,18620,18620,18610,328
|
|
20231226,112400,19138048860,18620,18610,18620,18610,258
|
|
20231226,112300,19133246200,18600,18600,18610,18600,215
|
|
20231226,112200,19129247080,18600,18610,18630,18600,706
|
|
20231226,112100,19116110590,18610,18610,18630,18600,976
|
|
20231226,112000,19097946130,18610,18600,18630,18600,434
|
|
20231226,111900,19089868590,18600,18590,18610,18580,693
|
|
20231226,111800,19076984110,18610,18580,18610,18580,559
|
|
20231226,111700,19066588630,18590,18580,18620,18580,210
|
|
20231226,111600,19062684190,18580,18610,18610,18580,332
|
|
20231226,111500,19056511920,18610,18600,18650,18570,234
|
|
20231226,111400,19052156920,18550,18550,18600,18530,1152
|
|
20231226,111300,19030793170,18600,18540,18600,18540,1598
|
|
20231226,111200,19001118420,18540,18530,18570,18530,209
|
|
20231226,111100,18997242160,18540,18560,18580,18530,354
|
|
20231226,111000,18990677150,18560,18540,18610,18520,691
|
|
20231226,110900,18977848450,18520,18500,18540,18490,703
|
|
20231226,110800,18964838990,18490,18510,18510,18490,1382
|
|
20231226,110700,18939272340,18500,18540,18560,18500,579
|
|
20231226,110600,18928549110,18520,18520,18580,18520,783
|
|
20231226,110500,18914039140,18480,18500,18540,18480,736
|
|
20231226,110400,18900429210,18480,18500,18560,18470,2156
|
|
20231226,110300,18860551520,18490,18530,18530,18460,9260
|
|
20231226,110200,18689260030,18530,18560,18580,18530,3265
|
|
20231226,110100,18628700180,18560,18630,18630,18560,2243
|
|
20231226,110000,18587038170,18580,18650,18650,18580,4104
|
|
20231226,105900,18510661130,18650,18660,18670,18630,630
|
|
20231226,105800,18498909630,18660,18660,18670,18620,1630
|
|
20231226,105700,18468539530,18660,18670,18680,18640,680
|
|
20231226,105600,18455853810,18670,18660,18680,18650,453
|
|
20231226,105500,18447400650,18670,18650,18670,18640,154
|
|
20231226,105400,18444528500,18650,18670,18680,18640,393
|
|
20231226,105300,18437193340,18670,18670,18670,18650,591
|
|
20231226,105200,18426163140,18680,18690,18700,18650,988
|
|
20231226,105100,18407710410,18690,18690,18710,18640,447
|
|
20231226,105000,18399359530,18700,18620,18700,18610,723
|
|
20231226,104900,18385873400,18620,18560,18620,18560,1131
|
|
20231226,104800,18364855950,18560,18570,18590,18560,1440
|
|
20231226,104700,18338124770,18560,18570,18580,18530,3054
|
|
20231226,104600,18281470120,18560,18550,18610,18550,878
|
|
20231226,104500,18265172660,18590,18630,18630,18550,5976
|
|
20231226,104400,18154068480,18650,18670,18670,18620,1584
|
|
20231226,104300,18124561520,18670,18630,18730,18630,2185
|
|
20231226,104200,18083766360,18630,18640,18660,18620,2832
|
|
20231226,104100,18031001840,18640,18690,18690,18630,1390
|
|
20231226,104000,18005082930,18680,18690,18690,18660,293
|
|
20231226,103900,17999615500,18660,18650,18740,18640,2069
|
|
20231226,103800,17960973540,18640,18670,18700,18630,1591
|
|
20231226,103700,17931295400,18660,18630,18700,18620,923
|
|
20231226,103600,17914071230,18620,18700,18710,18620,3721
|
|
20231226,103500,17844631870,18710,18670,18740,18650,2966
|
|
20231226,103400,17789235470,18670,18680,18730,18660,2301
|
|
20231226,103300,17746249080,18680,18730,18800,18650,5749
|
|
20231226,103200,17638800070,18730,18760,18800,18730,2293
|
|
20231226,103100,17595813290,18750,18830,18830,18740,6876
|
|
20231226,103000,17466751540,18820,18830,18880,18810,863
|
|
20231226,102900,17450501640,18820,18870,18890,18820,3022
|
|
20231226,102800,17393576320,18860,18890,18920,18860,1917
|
|
20231226,102700,17357373590,18860,18860,18890,18830,1830
|
|
20231226,102600,17322860770,18830,18860,18870,18760,5140
|
|
20231226,102500,17226164120,18860,18800,19000,18800,5848
|
|
20231226,102400,17115464760,18770,18850,18890,18700,10851
|
|
20231226,102300,16911952580,18850,18930,18930,18840,3747
|
|
20231226,102200,16841176130,18880,18800,18940,18780,4647
|
|
20231226,102100,16753396260,18820,18890,18940,18760,11288
|
|
20231226,102000,16540777670,18900,18800,19000,18790,8798
|
|
20231226,101900,16374528160,18800,19050,19050,18760,30974
|
|
20231226,101800,15789482620,19040,19610,19620,19010,40998
|
|
20231226,101700,14999752650,19520,19640,19770,19470,44957
|
|
20231226,101600,14117564370,19640,19210,19790,19210,114805
|
|
20231226,101500,11872835400,19210,19030,19300,18870,23484
|
|
20231226,101400,11423363200,19030,18860,19100,18770,14089
|
|
20231226,101300,11156036340,18860,18770,18870,18770,1357
|
|
20231226,101200,11130484410,18760,18770,18780,18750,1061
|
|
20231226,101100,11110573400,18770,18840,18850,18760,2441
|
|
20231226,101000,11064640400,18840,18840,18850,18760,3053
|
|
20231226,100900,11007186240,18770,18820,18890,18760,5227
|
|
20231226,100800,10908691260,18830,18650,18840,18650,6419
|
|
20231226,100700,10788187790,18690,18660,18690,18630,1269
|
|
20231226,100600,10764515290,18630,18640,18660,18610,589
|
|
20231226,100500,10753539080,18640,18630,18640,18620,137
|
|
20231226,100400,10750986370,18600,18640,18640,18600,514
|
|
20231226,100300,10741414650,18630,18590,18630,18590,512
|
|
20231226,100200,10731884930,18580,18640,18640,18580,1924
|
|
20231226,100100,10696086810,18640,18670,18710,18640,1315
|
|
20231226,100000,10671543210,18660,18720,18740,18650,1954
|
|
20231226,095900,10635013430,18750,18720,18760,18710,3010
|
|
20231226,095800,10578631820,18720,18700,18720,18650,1334
|
|
20231226,095700,10553702950,18670,18710,18710,18650,2341
|
|
20231226,095600,10509978850,18700,18660,18700,18650,2411
|
|
20231226,095500,10464943020,18660,18740,18760,18640,6940
|
|
20231226,095400,10335052730,18750,18760,18780,18660,4520
|
|
20231226,095300,10250340700,18760,18660,18760,18580,7917
|
|
20231226,095200,10102569950,18660,18530,18740,18530,14534
|
|
20231226,095100,9831400630,18530,18660,18660,18490,3765
|
|
20231226,095000,9761632660,18660,18390,18660,18380,9834
|
|
20231226,094900,9579550890,18440,18440,18450,18380,1079
|
|
20231226,094800,9559678370,18440,18400,18450,18390,1468
|
|
20231226,094700,9532639040,18390,18310,18390,18310,1056
|
|
20231226,094600,9513266250,18300,18280,18390,18280,2093
|
|
20231226,094500,9474914430,18270,18280,18320,18270,1985
|
|
20231226,094400,9438634380,18270,18310,18310,18260,2923
|
|
20231226,094300,9385175700,18320,18330,18330,18310,1198
|
|
20231226,094200,9363228030,18330,18370,18370,18330,731
|
|
20231226,094100,9349816230,18370,18350,18370,18310,1816
|
|
20231226,094000,9316491940,18380,18290,18380,18290,967
|
|
20231226,093900,9298762930,18290,18350,18350,18280,1361
|
|
20231226,093800,9273826740,18370,18210,18370,18210,1827
|
|
20231226,093700,9240441370,18210,18240,18290,18200,6131
|
|
20231226,093600,9128727580,18240,18260,18280,18240,2357
|
|
20231226,093500,9085709150,18260,18310,18320,18250,2373
|
|
20231226,093400,9042332740,18280,18330,18380,18280,3505
|
|
20231226,093300,8978172050,18370,18450,18460,18310,1564
|
|
20231226,093200,8949394220,18470,18410,18510,18410,3388
|
|
20231226,093100,8886843990,18420,18340,18420,18290,2891
|
|
20231226,093000,8833816540,18340,18340,18350,18330,1278
|
|
20231226,092900,8810377170,18340,18350,18350,18280,2670
|
|
20231226,092800,8761468620,18350,18460,18460,18340,2263
|
|
20231226,092700,8719851970,18460,18400,18460,18310,4277
|
|
20231226,092600,8641155510,18410,18330,18410,18280,4517
|
|
20231226,092500,8558433390,18330,18350,18390,18330,1586
|
|
20231226,092400,8529323850,18350,18420,18430,18300,2854
|
|
20231226,092300,8476875800,18420,18210,18430,18170,8899
|
|
20231226,092200,8314429280,18180,18270,18300,18180,7922
|
|
20231226,092100,8170089660,18300,18280,18330,18250,3154
|
|
20231226,092000,8112433090,18280,18240,18280,18210,3491
|
|
20231226,091900,8048743030,18240,18270,18330,18200,4891
|
|
20231226,091800,7959572420,18210,18280,18280,18200,6882
|
|
20231226,091700,7834139550,18260,18270,18460,18210,7886
|
|
20231226,091600,7689850330,18200,18380,18430,18200,26966
|
|
20231226,091500,7196931740,18380,18460,18510,18380,11693
|
|
20231226,091400,6981371890,18460,18630,18630,18440,6290
|
|
20231226,091300,6865182700,18560,18600,18680,18480,4242
|
|
20231226,091200,6786435670,18620,18460,18690,18460,7357
|
|
20231226,091100,6649420330,18450,18450,18550,18420,3951
|
|
20231226,091000,6576521560,18550,18550,18600,18420,12379
|
|
20231226,090900,6347350360,18550,18600,18630,18500,9119
|
|
20231226,090800,6178214060,18600,18870,18980,18580,9796
|
|
20231226,090700,5994774090,18860,18650,18890,18580,9723
|
|
20231226,090600,5812944350,18580,18500,18820,18320,30560
|
|
20231226,090500,5249218360,18500,18710,18880,18460,20407
|
|
20231226,090400,4868158830,18760,18640,18860,18520,22192
|
|
20231226,090300,4454760710,18660,18880,19190,18580,24950
|
|
20231226,090200,3983700850,18880,18460,19030,18460,32115
|
|
20231226,090100,3379422090,18460,18700,19310,18450,77727
|
|
20231226,090000,1906082390,18710,18510,18900,18420,101493
|