620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,191700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,191600,64284645150,17860,17860,17860,17860,0
|
|
20241226,191500,64284645150,17860,17860,17860,17860,0
|
|
20241226,191400,64284645150,17860,17860,17860,17860,0
|
|
20241226,191300,64284645150,17860,17860,17860,17860,0
|
|
20241226,191200,64284645150,17860,17860,17860,17860,0
|
|
20241226,191100,64284645150,17860,17860,17860,17860,0
|
|
20241226,191000,64284645150,17860,17860,17860,17860,0
|
|
20241226,190900,64284645150,17860,17860,17860,17860,0
|
|
20241226,190800,64284645150,17860,17860,17860,17860,0
|
|
20241226,190700,64284645150,17860,17860,17860,17860,0
|
|
20241226,190600,64284645150,17860,17860,17860,17860,0
|
|
20241226,190500,64284645150,17860,17860,17860,17860,0
|
|
20241226,190400,64284645150,17860,17860,17860,17860,0
|
|
20241226,190300,64284645150,17860,17860,17860,17860,0
|
|
20241226,190200,64284645150,17860,17860,17860,17860,0
|
|
20241226,190100,64284645150,17860,17860,17860,17860,0
|
|
20241226,190000,64284645150,17860,17860,17860,17860,0
|
|
20241226,185900,64284645150,17860,17860,17860,17860,0
|
|
20241226,185800,64284645150,17860,17860,17860,17860,0
|
|
20241226,185700,64284645150,17860,17860,17860,17860,0
|
|
20241226,185600,64284645150,17860,17860,17860,17860,0
|
|
20241226,185500,64284645150,17860,17860,17860,17860,0
|
|
20241226,185400,64284645150,17860,17860,17860,17860,0
|
|
20241226,185300,64284645150,17860,17860,17860,17860,0
|
|
20241226,185200,64284645150,17860,17860,17860,17860,0
|
|
20241226,185100,64284645150,17860,17860,17860,17860,0
|
|
20241226,185000,64284645150,17860,17860,17860,17860,0
|
|
20241226,184900,64284645150,17860,17860,17860,17860,0
|
|
20241226,184800,64284645150,17860,17860,17860,17860,0
|
|
20241226,184700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,184600,64284645150,17860,17860,17860,17860,0
|
|
20241226,184500,64284645150,17860,17860,17860,17860,0
|
|
20241226,184400,64284645150,17860,17860,17860,17860,0
|
|
20241226,184300,64284645150,17860,17860,17860,17860,0
|
|
20241226,184200,64284645150,17860,17860,17860,17860,0
|
|
20241226,184100,64284645150,17860,17860,17860,17860,0
|
|
20241226,184000,64284645150,17860,17860,17860,17860,0
|
|
20241226,183900,64284645150,17860,17860,17860,17860,0
|
|
20241226,183800,64284645150,17860,17860,17860,17860,0
|
|
20241226,183700,64284645150,17860,17860,17860,17860,0
|
|
20241226,183600,64284645150,17860,17860,17860,17860,0
|
|
20241226,183500,64284645150,17860,17860,17860,17860,0
|
|
20241226,183400,64284645150,17860,17860,17860,17860,0
|
|
20241226,183300,64284645150,17860,17860,17860,17860,0
|
|
20241226,183200,64284645150,17860,17860,17860,17860,0
|
|
20241226,183100,64284645150,17860,17860,17860,17860,0
|
|
20241226,183000,64284645150,17860,17860,17860,17860,0
|
|
20241226,182900,64284645150,17860,17860,17860,17860,0
|
|
20241226,182800,64284645150,17860,17860,17860,17860,0
|
|
20241226,182700,64284645150,17860,17860,17860,17860,0
|
|
20241226,182600,64284645150,17860,17860,17860,17860,0
|
|
20241226,182500,64284645150,17860,17860,17860,17860,0
|
|
20241226,182400,64284645150,17860,17860,17860,17860,0
|
|
20241226,182300,64284645150,17860,17860,17860,17860,0
|
|
20241226,182200,64284645150,17860,17860,17860,17860,0
|
|
20241226,182100,64284645150,17860,17860,17860,17860,0
|
|
20241226,182000,64284645150,17860,17860,17860,17860,0
|
|
20241226,181900,64284645150,17860,17860,17860,17860,0
|
|
20241226,181800,64284645150,17860,17860,17860,17860,0
|
|
20241226,181700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,181600,64284645150,17860,17860,17860,17860,0
|
|
20241226,181500,64284645150,17860,17860,17860,17860,0
|
|
20241226,181400,64284645150,17860,17860,17860,17860,0
|
|
20241226,181300,64284645150,17860,17860,17860,17860,0
|
|
20241226,181200,64284645150,17860,17860,17860,17860,0
|
|
20241226,181100,64284645150,17860,17860,17860,17860,0
|
|
20241226,181000,64284645150,17860,17860,17860,17860,0
|
|
20241226,180900,64284645150,17860,17860,17860,17860,0
|
|
20241226,180800,64284645150,17860,17860,17860,17860,0
|
|
20241226,180700,64284645150,17860,17860,17860,17860,0
|
|
20241226,180600,64284645150,17860,17860,17860,17860,0
|
|
20241226,180500,64284645150,17860,17860,17860,17860,0
|
|
20241226,180400,64284645150,17860,17860,17860,17860,0
|
|
20241226,180300,64284645150,17860,17860,17860,17860,0
|
|
20241226,180200,64284645150,17860,17860,17860,17860,0
|
|
20241226,180100,64284645150,17860,17860,17860,17860,0
|
|
20241226,180000,64284645150,17860,17860,17860,17860,0
|
|
20241226,175900,64284645150,17860,17860,17860,17860,0
|
|
20241226,175800,64284645150,17860,17860,17860,17860,0
|
|
20241226,175700,64284645150,17860,17860,17860,17860,0
|
|
20241226,175600,64284645150,17860,17860,17860,17860,0
|
|
20241226,175500,64284645150,17860,17860,17860,17860,0
|
|
20241226,175400,64284645150,17860,17860,17860,17860,0
|
|
20241226,175300,64284645150,17860,17860,17860,17860,0
|
|
20241226,175200,64284645150,17860,17860,17860,17860,0
|
|
20241226,175100,64284645150,17860,17860,17860,17860,0
|
|
20241226,175000,64284645150,17860,17860,17860,17860,0
|
|
20241226,174900,64284645150,17860,17860,17860,17860,0
|
|
20241226,174800,64284645150,17860,17860,17860,17860,0
|
|
20241226,174700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,174600,64284645150,17860,17860,17860,17860,0
|
|
20241226,174500,64284645150,17860,17860,17860,17860,0
|
|
20241226,174400,64284645150,17860,17860,17860,17860,0
|
|
20241226,174300,64284645150,17860,17860,17860,17860,0
|
|
20241226,174200,64284645150,17860,17860,17860,17860,0
|
|
20241226,174100,64284645150,17860,17860,17860,17860,0
|
|
20241226,174000,64284645150,17860,17860,17860,17860,0
|
|
20241226,173900,64284645150,17860,17860,17860,17860,0
|
|
20241226,173800,64284645150,17860,17860,17860,17860,0
|
|
20241226,173700,64284645150,17860,17860,17860,17860,0
|
|
20241226,173600,64284645150,17860,17860,17860,17860,0
|
|
20241226,173500,64284645150,17860,17860,17860,17860,0
|
|
20241226,173400,64284645150,17860,17860,17860,17860,0
|
|
20241226,173300,64284645150,17860,17860,17860,17860,0
|
|
20241226,173200,64284645150,17860,17860,17860,17860,0
|
|
20241226,173100,64284645150,17860,17860,17860,17860,0
|
|
20241226,173000,64284645150,17860,17860,17860,17860,0
|
|
20241226,172900,64284645150,17860,17860,17860,17860,0
|
|
20241226,172800,64284645150,17860,17860,17860,17860,0
|
|
20241226,172700,64284645150,17860,17860,17860,17860,0
|
|
20241226,172600,64284645150,17860,17860,17860,17860,0
|
|
20241226,172500,64284645150,17860,17860,17860,17860,0
|
|
20241226,172400,64284645150,17860,17860,17860,17860,0
|
|
20241226,172300,64284645150,17860,17860,17860,17860,0
|
|
20241226,172200,64284645150,17860,17860,17860,17860,0
|
|
20241226,172100,64284645150,17860,17860,17860,17860,0
|
|
20241226,172000,64284645150,17860,17860,17860,17860,0
|
|
20241226,171900,64284645150,17860,17860,17860,17860,0
|
|
20241226,171800,64284645150,17860,17860,17860,17860,0
|
|
20241226,171700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,171600,64284645150,17860,17860,17860,17860,0
|
|
20241226,171500,64284645150,17860,17860,17860,17860,0
|
|
20241226,171400,64284645150,17860,17860,17860,17860,0
|
|
20241226,171300,64284645150,17860,17860,17860,17860,0
|
|
20241226,171200,64284645150,17860,17860,17860,17860,0
|
|
20241226,171100,64284645150,17860,17860,17860,17860,0
|
|
20241226,171000,64284645150,17860,17860,17860,17860,0
|
|
20241226,170900,64284645150,17860,17860,17860,17860,0
|
|
20241226,170800,64284645150,17860,17860,17860,17860,0
|
|
20241226,170700,64284645150,17860,17860,17860,17860,0
|
|
20241226,170600,64284645150,17860,17860,17860,17860,0
|
|
20241226,170500,64284645150,17860,17860,17860,17860,0
|
|
20241226,170400,64284645150,17860,17860,17860,17860,0
|
|
20241226,170300,64284645150,17860,17860,17860,17860,0
|
|
20241226,170200,64284645150,17860,17860,17860,17860,0
|
|
20241226,170100,64284645150,17860,17860,17860,17860,0
|
|
20241226,170000,64284645150,17860,17860,17860,17860,0
|
|
20241226,165900,64284645150,17860,17860,17860,17860,0
|
|
20241226,165800,64284645150,17860,17860,17860,17860,0
|
|
20241226,165700,64284645150,17860,17860,17860,17860,0
|
|
20241226,165600,64284645150,17860,17860,17860,17860,0
|
|
20241226,165500,64284645150,17860,17860,17860,17860,0
|
|
20241226,165400,64284645150,17860,17860,17860,17860,0
|
|
20241226,165300,64284645150,17860,17860,17860,17860,0
|
|
20241226,165200,64284645150,17860,17860,17860,17860,0
|
|
20241226,165100,64284645150,17860,17860,17860,17860,0
|
|
20241226,165000,64284645150,17860,17860,17860,17860,0
|
|
20241226,164900,64284645150,17860,17860,17860,17860,0
|
|
20241226,164800,64284645150,17860,17860,17860,17860,0
|
|
20241226,164700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,164600,64284645150,17860,17860,17860,17860,0
|
|
20241226,164500,64284645150,17860,17860,17860,17860,0
|
|
20241226,164400,64284645150,17860,17860,17860,17860,0
|
|
20241226,164300,64284645150,17860,17860,17860,17860,0
|
|
20241226,164200,64284645150,17860,17860,17860,17860,0
|
|
20241226,164100,64284645150,17860,17860,17860,17860,0
|
|
20241226,164000,64284645150,17860,17860,17860,17860,0
|
|
20241226,163900,64284645150,17860,17860,17860,17860,0
|
|
20241226,163800,64284645150,17860,17860,17860,17860,0
|
|
20241226,163700,64284645150,17860,17860,17860,17860,0
|
|
20241226,163600,64284645150,17860,17860,17860,17860,0
|
|
20241226,163500,64284645150,17860,17860,17860,17860,0
|
|
20241226,163400,64284645150,17860,17860,17860,17860,0
|
|
20241226,163300,64284645150,17860,17860,17860,17860,0
|
|
20241226,163200,64284645150,17860,17860,17860,17860,0
|
|
20241226,163100,64284645150,17860,17860,17860,17860,0
|
|
20241226,163000,64284645150,17860,17860,17860,17860,0
|
|
20241226,162900,64284645150,17860,17860,17860,17860,0
|
|
20241226,162800,64284645150,17860,17860,17860,17860,0
|
|
20241226,162700,64284645150,17860,17860,17860,17860,0
|
|
20241226,162600,64284645150,17860,17860,17860,17860,0
|
|
20241226,162500,64284645150,17860,17860,17860,17860,0
|
|
20241226,162400,64284645150,17860,17860,17860,17860,0
|
|
20241226,162300,64284645150,17860,17860,17860,17860,0
|
|
20241226,162200,64284645150,17860,17860,17860,17860,0
|
|
20241226,162100,64284645150,17860,17860,17860,17860,0
|
|
20241226,162000,64284645150,17860,17860,17860,17860,0
|
|
20241226,161900,64284645150,17860,17860,17860,17860,0
|
|
20241226,161800,64284645150,17860,17860,17860,17860,0
|
|
20241226,161700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,161600,64284645150,17860,17860,17860,17860,0
|
|
20241226,161500,64284645150,17860,17860,17860,17860,0
|
|
20241226,161400,64284645150,17860,17860,17860,17860,0
|
|
20241226,161300,64284645150,17860,17860,17860,17860,0
|
|
20241226,161200,64284645150,17860,17860,17860,17860,0
|
|
20241226,161100,64284645150,17860,17860,17860,17860,0
|
|
20241226,161000,64284645150,17860,17860,17860,17860,0
|
|
20241226,160900,64284645150,17860,17860,17860,17860,0
|
|
20241226,160800,64284645150,17860,17860,17860,17860,0
|
|
20241226,160700,64284645150,17860,17860,17860,17860,0
|
|
20241226,160600,64284645150,17860,17860,17860,17860,0
|
|
20241226,160500,64284645150,17860,17860,17860,17860,0
|
|
20241226,160400,64284645150,17860,17860,17860,17860,0
|
|
20241226,160300,64284645150,17860,17860,17860,17860,0
|
|
20241226,160200,64284645150,17860,17860,17860,17860,0
|
|
20241226,160100,64284645150,17860,17860,17860,17860,0
|
|
20241226,160000,64284645150,17860,17860,17860,17860,0
|
|
20241226,155900,64284645150,17860,17860,17860,17860,0
|
|
20241226,155800,64284645150,17860,17860,17860,17860,0
|
|
20241226,155700,64284645150,17860,17860,17860,17860,0
|
|
20241226,155600,64284645150,17860,17860,17860,17860,0
|
|
20241226,155500,64284645150,17860,17860,17860,17860,0
|
|
20241226,155400,64284645150,17860,17860,17860,17860,0
|
|
20241226,155300,64284645150,17860,17860,17860,17860,0
|
|
20241226,155200,64284645150,17860,17860,17860,17860,0
|
|
20241226,155100,64284645150,17860,17860,17860,17860,0
|
|
20241226,155000,64284645150,17860,17860,17860,17860,0
|
|
20241226,154900,64284645150,17860,17860,17860,17860,0
|
|
20241226,154800,64284645150,17860,17860,17860,17860,0
|
|
20241226,154700,64284645150,17860,17860,17860,17860,115100
|
|
20241226,154600,64284645150,17860,17860,17860,17860,0
|
|
20241226,154500,64284645150,17860,17860,17860,17860,0
|
|
20241226,154400,64284645150,17860,17860,17860,17860,0
|
|
20241226,154300,64284645150,17860,17860,17860,17860,0
|
|
20241226,154200,64284645150,17860,17860,17860,17860,0
|
|
20241226,154100,64284645150,17860,17860,17860,17860,0
|
|
20241226,154000,64284645150,17860,17860,17860,17860,0
|
|
20241226,153900,64284645150,17860,17860,17860,17860,0
|
|
20241226,153800,64284645150,17860,17860,17860,17860,0
|
|
20241226,153700,64284645150,17860,17860,17860,17860,0
|
|
20241226,153600,64284645150,17860,17860,17860,17860,0
|
|
20241226,153500,64284645150,17860,17860,17860,17860,0
|
|
20241226,153400,64284645150,17860,17860,17860,17860,0
|
|
20241226,153300,64284645150,17860,17860,17860,17860,0
|
|
20241226,153200,64284645150,17860,17860,17860,17860,0
|
|
20241226,153100,64284645150,17860,17860,17860,17860,0
|
|
20241226,153000,64284645150,17860,17860,17860,17860,115100
|
|
20241226,152900,62228959150,17910,17910,17910,17910,0
|
|
20241226,152800,62228959150,17910,17910,17910,17910,0
|
|
20241226,152700,62228959150,17910,17910,17910,17910,0
|
|
20241226,152600,62228959150,17910,17910,17910,17910,0
|
|
20241226,152500,62228959150,17910,17910,17910,17910,0
|
|
20241226,152400,62228959150,17910,17910,17910,17910,0
|
|
20241226,152300,62228959150,17910,17910,17910,17910,0
|
|
20241226,152200,62228959150,17910,17910,17910,17910,0
|
|
20241226,152100,62228959150,17910,17910,17910,17910,0
|
|
20241226,152000,62228959150,17910,17910,17910,17910,0
|
|
20241226,151900,62228959150,17910,17920,17920,17900,7567
|
|
20241226,151800,62093447920,17910,17910,17920,17900,10595
|
|
20241226,151700,61903705280,17900,17900,17910,17890,13410
|
|
20241226,151600,61663639500,17900,17890,17900,17890,2943
|
|
20241226,151500,61610972010,17900,17910,17910,17890,20582
|
|
20241226,151400,61242537080,17900,17910,17920,17900,11694
|
|
20241226,151300,61033059320,17910,17910,17920,17910,9257
|
|
20241226,151200,60867221200,17920,17910,17920,17910,3312
|
|
20241226,151100,60807884890,17920,17880,17920,17880,29527
|
|
20241226,151000,60279551420,17890,17890,17890,17880,4618
|
|
20241226,150900,60196955380,17880,17890,17890,17880,11384
|
|
20241226,150800,59993311030,17880,17880,17890,17880,3656
|
|
20241226,150700,59927915040,17880,17870,17890,17870,9061
|
|
20241226,150600,59765915160,17870,17880,17890,17870,9266
|
|
20241226,150500,59600236870,17890,17880,17890,17870,9457
|
|
20241226,150400,59431174630,17890,17880,17890,17870,6545
|
|
20241226,150300,59314151250,17880,17860,17880,17860,12326
|
|
20241226,150200,59093900840,17860,17870,17870,17860,12694
|
|
20241226,150100,58867152010,17870,17870,17870,17860,6485
|
|
20241226,150000,58751311330,17870,17870,17880,17860,17504
|
|
20241226,145900,58438490260,17880,17890,17890,17870,14561
|
|
20241226,145800,58178151040,17890,17900,17900,17880,8252
|
|
20241226,145700,58030576340,17900,17880,17900,17870,8506
|
|
20241226,145600,57878449080,17880,17880,17890,17870,8563
|
|
20241226,145500,57725343480,17870,17880,17890,17870,5319
|
|
20241226,145400,57630242780,17880,17880,17890,17870,9002
|
|
20241226,145300,57469269560,17880,17880,17890,17870,10497
|
|
20241226,145200,57281579790,17890,17880,17890,17880,7741
|
|
20241226,145100,57143152120,17880,17900,17900,17880,17484
|
|
20241226,145000,56830361120,17900,17900,17900,17890,2128
|
|
20241226,144900,56792285970,17900,17900,17900,17890,2885
|
|
20241226,144800,56740656810,17890,17900,17900,17890,2594
|
|
20241226,144700,56694241210,17900,17910,17910,17890,8211
|
|
20241226,144600,56547289190,17900,17930,17930,17900,12343
|
|
20241226,144500,56326255480,17930,17920,17930,17920,1919
|
|
20241226,144400,56291865570,17920,17920,17930,17920,2126
|
|
20241226,144300,56253748830,17920,17930,17940,17910,11527
|
|
20241226,144200,56047163930,17930,17930,17940,17920,8456
|
|
20241226,144100,55895550480,17920,17920,17930,17910,3862
|
|
20241226,144000,55826340210,17910,17910,17920,17910,1043
|
|
20241226,143900,55807653680,17920,17910,17920,17910,1899
|
|
20241226,143800,55773634260,17910,17920,17920,17910,3957
|
|
20241226,143700,55702736080,17910,17910,17920,17910,2582
|
|
20241226,143600,55656487870,17910,17910,17920,17900,4044
|
|
20241226,143500,55584057690,17910,17910,17920,17900,3205
|
|
20241226,143400,55526654870,17900,17900,17910,17900,3118
|
|
20241226,143300,55470823160,17910,17900,17920,17900,6214
|
|
20241226,143200,55359532570,17900,17900,17910,17890,5141
|
|
20241226,143100,55267493230,17900,17880,17900,17880,4301
|
|
20241226,143000,55190541840,17880,17890,17890,17880,4807
|
|
20241226,142900,55104587590,17880,17870,17900,17870,11580
|
|
20241226,142800,54897504500,17880,17870,17880,17860,16991
|
|
20241226,142700,54593857860,17880,17900,17900,17870,14364
|
|
20241226,142600,54337035990,17890,17890,17900,17880,5017
|
|
20241226,142500,54247282980,17890,17880,17890,17880,3936
|
|
20241226,142400,54176902190,17880,17890,17900,17880,11257
|
|
20241226,142300,53975533890,17900,17900,17910,17890,5887
|
|
20241226,142200,53870156010,17910,17910,17910,17900,2011
|
|
20241226,142100,53834156020,17900,17900,17910,17900,2430
|
|
20241226,142000,53790644990,17900,17900,17910,17890,11825
|
|
20241226,141900,53578979970,17900,17900,17910,17890,6622
|
|
20241226,141800,53460483440,17900,17900,17920,17890,8194
|
|
20241226,141700,53313785290,17910,17910,17920,17900,4359
|
|
20241226,141600,53235718010,17920,17930,17930,17910,1726
|
|
20241226,141500,53204799320,17930,17920,17930,17910,2720
|
|
20241226,141400,53156071450,17920,17930,17930,17920,5708
|
|
20241226,141300,53053778240,17930,17930,17940,17920,3966
|
|
20241226,141200,52982664830,17930,17930,17940,17930,1953
|
|
20241226,141100,52947643560,17930,17920,17940,17920,1832
|
|
20241226,141000,52914798420,17920,17910,17940,17910,3560
|
|
20241226,140900,52850989500,17910,17890,17920,17890,5374
|
|
20241226,140800,52754804350,17890,17900,17920,17890,7526
|
|
20241226,140700,52620032010,17900,17900,17910,17880,10831
|
|
20241226,140600,52426190930,17890,17890,17910,17890,5406
|
|
20241226,140500,52329454530,17890,17910,17910,17880,8915
|
|
20241226,140400,52169912180,17900,17920,17930,17890,3200
|
|
20241226,140300,52112618980,17920,17880,17930,17870,10902
|
|
20241226,140200,51917572420,17880,17890,17900,17880,13153
|
|
20241226,140100,51682270640,17890,17900,17940,17890,12203
|
|
20241226,140000,51463821720,17890,17880,17910,17870,15525
|
|
20241226,135900,51186218870,17870,17890,17900,17870,22409
|
|
20241226,135800,50785411680,17890,17930,17930,17890,92729
|
|
20241226,135700,49124575750,17940,17930,17940,17930,6325
|
|
20241226,135600,49011127580,17930,17940,17940,17930,3167
|
|
20241226,135500,48954336200,17940,17960,17960,17930,4753
|
|
20241226,135400,48869060420,17960,17940,17960,17940,12374
|
|
20241226,135300,48647022630,17940,17940,17950,17940,3619
|
|
20241226,135200,48582094350,17940,17960,17960,17940,22485
|
|
20241226,135100,48178509220,17950,17970,17970,17950,7093
|
|
20241226,135000,48051110430,17960,17970,17980,17960,6323
|
|
20241226,134900,47937513330,17970,17970,17980,17970,2096
|
|
20241226,134800,47899845660,17970,17970,17980,17960,10852
|
|
20241226,134700,47704844760,17980,17970,17980,17970,2134
|
|
20241226,134600,47666485780,17970,17960,17980,17960,2984
|
|
20241226,134500,47612865260,17960,17960,17970,17960,7012
|
|
20241226,134400,47486910650,17970,17950,17980,17950,6081
|
|
20241226,134300,47377712960,17950,17980,17990,17950,37896
|
|
20241226,134200,46697077160,17980,17970,17990,17970,8171
|
|
20241226,134100,46550230500,17970,18000,18010,17970,34308
|
|
20241226,134000,45933048880,18000,18020,18030,18000,5263
|
|
20241226,133900,45838248650,18020,18030,18030,18020,1116
|
|
20241226,133800,45818131360,18020,18020,18030,18010,1386
|
|
20241226,133700,45793155470,18020,18030,18040,18010,2944
|
|
20241226,133600,45740098700,18020,18020,18040,18010,2656
|
|
20241226,133500,45692236010,18030,18030,18040,18010,3811
|
|
20241226,133400,45623570360,18030,18040,18050,18030,2412
|
|
20241226,133300,45580067190,18040,18050,18050,18040,790
|
|
20241226,133200,45565810730,18040,18040,18070,18030,14699
|
|
20241226,133100,45300482610,18040,18020,18050,18020,5154
|
|
20241226,133000,45207543800,18020,18020,18030,18020,1347
|
|
20241226,132900,45183268280,18020,18020,18030,18010,1400
|
|
20241226,132800,45158042780,18020,18000,18030,18000,5277
|
|
20241226,132700,45062992460,18000,17990,18000,17990,4442
|
|
20241226,132600,44983043620,17990,18000,18000,17990,597
|
|
20241226,132500,44972301490,18000,17990,18000,17990,3530
|
|
20241226,132400,44908787300,17990,17990,18000,17990,2802
|
|
20241226,132300,44858360240,17990,18000,18010,17990,5470
|
|
20241226,132200,44759929250,18000,18000,18010,18000,1803
|
|
20241226,132100,44727471560,18000,18000,18010,18000,2057
|
|
20241226,132000,44690443040,18010,18000,18010,18000,7341
|
|
20241226,131900,44558298640,18000,18000,18010,18000,951
|
|
20241226,131800,44541179560,18010,18000,18010,18000,4351
|
|
20241226,131700,44462859670,18000,18020,18020,18000,11038
|
|
20241226,131600,44264138770,18010,18020,18020,18010,10227
|
|
20241226,131500,44079948830,18020,18040,18040,18010,5928
|
|
20241226,131400,43973117500,18040,18030,18050,18030,8700
|
|
20241226,131300,43816218100,18030,18030,18040,18030,2309
|
|
20241226,131200,43774580640,18030,18030,18040,18030,360
|
|
20241226,131100,43768089030,18030,18030,18040,18030,667
|
|
20241226,131000,43756058440,18040,18030,18040,18030,2893
|
|
20241226,130900,43703876130,18040,18040,18050,18030,2894
|
|
20241226,130800,43651681970,18040,18040,18050,18040,4354
|
|
20241226,130700,43573133670,18040,18040,18050,18040,1122
|
|
20241226,130600,43552891440,18040,18030,18050,18030,4001
|
|
20241226,130500,43480727530,18040,18030,18040,18020,3234
|
|
20241226,130400,43422427960,18030,18020,18030,18020,2177
|
|
20241226,130300,43383180510,18020,18030,18030,18020,3545
|
|
20241226,130200,43319298910,18020,18020,18030,18020,865
|
|
20241226,130100,43303707100,18020,18040,18040,18010,9461
|
|
20241226,130000,43133185600,18040,18040,18050,18030,6163
|
|
20241226,125900,43022027220,18050,18040,18050,18040,1410
|
|
20241226,125800,42996586690,18040,18050,18050,18040,2947
|
|
20241226,125700,42943411730,18050,18050,18050,18040,2790
|
|
20241226,125600,42893073680,18040,18040,18050,18040,4206
|
|
20241226,125500,42817196490,18040,18040,18050,18040,1698
|
|
20241226,125400,42786560140,18040,18060,18070,18040,4323
|
|
20241226,125300,42708534160,18060,18060,18070,18060,7511
|
|
20241226,125200,42572884120,18060,18060,18070,18060,1041
|
|
20241226,125100,42554080960,18060,18080,18080,18060,1440
|
|
20241226,125000,42528064540,18070,18070,18080,18070,5227
|
|
20241226,124900,42433609630,18070,18090,18090,18070,1682
|
|
20241226,124800,42403193520,18080,18080,18090,18080,1182
|
|
20241226,124700,42381820480,18080,18080,18090,18070,7146
|
|
20241226,124600,42252612690,18080,18070,18090,18070,2326
|
|
20241226,124500,42210559490,18070,18070,18080,18070,803
|
|
20241226,124400,42196048080,18060,18070,18070,18060,1881
|
|
20241226,124300,42162062430,18060,18070,18080,18060,1837
|
|
20241226,124200,42128870140,18070,18050,18090,18050,6675
|
|
20241226,124100,42008244230,18050,18080,18080,18050,2538
|
|
20241226,124000,41962398040,18080,18070,18080,18060,2894
|
|
20241226,123900,41910108620,18060,18060,18070,18050,1733
|
|
20241226,123800,41878813450,18060,18050,18060,18050,2653
|
|
20241226,123700,41830926220,18050,18060,18060,18050,921
|
|
20241226,123600,41814299660,18050,18050,18060,18050,887
|
|
20241226,123500,41798285600,18050,18070,18070,18050,742
|
|
20241226,123400,41784890950,18060,18030,18060,18030,6315
|
|
20241226,123300,41670975520,18030,18030,18040,18030,1427
|
|
20241226,123200,41645245170,18030,18040,18050,18030,1342
|
|
20241226,123100,41621037350,18040,18050,18060,18030,3892
|
|
20241226,123000,41550813620,18050,18050,18060,18050,1261
|
|
20241226,122900,41528049610,18050,18050,18060,18050,753
|
|
20241226,122800,41514454360,18050,18050,18060,18050,995
|
|
20241226,122700,41496492130,18050,18060,18070,18050,866
|
|
20241226,122600,41480854840,18060,18060,18070,18060,867
|
|
20241226,122500,41465192600,18060,18060,18080,18020,13922
|
|
20241226,122400,41213999640,18070,18070,18070,18060,1456
|
|
20241226,122300,41187703460,18070,18050,18070,18050,2288
|
|
20241226,122200,41146389200,18050,18050,18060,18040,1820
|
|
20241226,122100,41113537630,18040,18040,18050,18040,835
|
|
20241226,122000,41098470190,18040,18030,18050,18030,1214
|
|
20241226,121900,41076570430,18020,18030,18030,18020,2087
|
|
20241226,121800,41038954810,18030,18020,18030,18020,1629
|
|
20241226,121700,41009597760,18020,18030,18040,18020,2798
|
|
20241226,121600,40959143730,18040,18040,18040,18030,2978
|
|
20241226,121500,40905432740,18040,18040,18050,18040,492
|
|
20241226,121400,40896554940,18040,18040,18050,18040,2692
|
|
20241226,121300,40847983410,18040,18050,18060,18040,1418
|
|
20241226,121200,40822393830,18060,18050,18060,18050,1669
|
|
20241226,121100,40792267370,18060,18050,18060,18050,1137
|
|
20241226,121000,40771739910,18060,18030,18060,18030,1297
|
|
20241226,120900,40748325150,18030,18040,18040,18030,482
|
|
20241226,120800,40739633030,18040,18040,18040,18030,684
|
|
20241226,120700,40727299950,18030,18030,18040,18030,1032
|
|
20241226,120600,40708691520,18030,18020,18040,18020,2991
|
|
20241226,120500,40654769230,18020,18070,18070,18020,7216
|
|
20241226,120400,40524525930,18070,18070,18080,18060,4313
|
|
20241226,120300,40446592780,18070,18080,18080,18070,1368
|
|
20241226,120200,40421866180,18080,18070,18080,18060,4978
|
|
20241226,120100,40331910680,18070,18060,18070,18050,1809
|
|
20241226,120000,40299237220,18050,18050,18060,18050,888
|
|
20241226,115900,40283205920,18060,18040,18060,18040,2177
|
|
20241226,115800,40243902080,18040,18050,18060,18040,3635
|
|
20241226,115700,40178283470,18060,18050,18060,18040,3237
|
|
20241226,115600,40119872230,18040,18050,18070,18040,4258
|
|
20241226,115500,40043007640,18050,18040,18070,18040,1686
|
|
20241226,115400,40012574200,18040,18040,18050,18040,2074
|
|
20241226,115300,39975154100,18040,18050,18060,18040,3027
|
|
20241226,115200,39920504440,18050,18030,18050,18030,1002
|
|
20241226,115100,39902425230,18040,18050,18050,18030,1890
|
|
20241226,115000,39868326960,18040,18060,18060,18030,2615
|
|
20241226,114900,39821142920,18050,18040,18060,18030,4115
|
|
20241226,114800,39746882750,18040,18030,18040,18030,1048
|
|
20241226,114700,39727983940,18030,18020,18030,18010,2036
|
|
20241226,114600,39691287940,18020,18020,18030,18020,686
|
|
20241226,114500,39678925180,18030,18010,18030,18010,1360
|
|
20241226,114400,39654411640,18010,18000,18020,18000,1316
|
|
20241226,114300,39630712830,18000,18000,18010,17980,6966
|
|
20241226,114200,39505331840,17990,18000,18000,17990,7576
|
|
20241226,114100,39369026170,18000,17990,18000,17990,2892
|
|
20241226,114000,39316995300,17990,17990,18000,17990,1261
|
|
20241226,113900,39294304940,18000,17990,18000,17990,912
|
|
20241226,113800,39277895530,17990,17990,18000,17990,2093
|
|
20241226,113700,39240239220,17990,18000,18000,17990,1640
|
|
20241226,113600,39210732440,17990,18000,18000,17990,1990
|
|
20241226,113500,39174929120,17990,18000,18000,17990,2625
|
|
20241226,113400,39127701330,18000,17990,18000,17990,761
|
|
20241226,113300,39114007290,17990,17990,18000,17990,1806
|
|
20241226,113200,39081509790,17990,18000,18010,17990,6176
|
|
20241226,113100,38970337400,18000,18010,18020,18000,6688
|
|
20241226,113000,38849903830,18010,18020,18030,18010,6975
|
|
20241226,112900,38724235420,18030,18020,18030,18020,3125
|
|
20241226,112800,38667917660,18020,18020,18030,18020,2784
|
|
20241226,112700,38617728980,18020,18020,18030,18020,1725
|
|
20241226,112600,38586642210,18020,18010,18030,18010,2049
|
|
20241226,112500,38549722090,18020,18000,18020,17990,4311
|
|
20241226,112400,38472126580,18000,18010,18010,18000,1901
|
|
20241226,112300,38437906940,18010,18000,18010,18000,1956
|
|
20241226,112200,38402697880,18010,18000,18010,18000,2425
|
|
20241226,112100,38359042130,18010,18020,18020,18000,4950
|
|
20241226,112000,38269906760,18010,18010,18020,18010,1526
|
|
20241226,111900,38242413410,18010,18010,18020,18010,3642
|
|
20241226,111800,38176809180,18010,18010,18020,18010,699
|
|
20241226,111700,38164216740,18020,18030,18030,18010,4672
|
|
20241226,111600,38080049950,18030,18000,18030,18000,3678
|
|
20241226,111500,38013814730,18000,18010,18020,17990,16190
|
|
20241226,111400,37722383410,18010,18030,18030,18010,5814
|
|
20241226,111300,37617649720,18020,18030,18040,18020,5276
|
|
20241226,111200,37522554820,18030,18030,18040,18030,1774
|
|
20241226,111100,37490564760,18030,18030,18040,18030,3340
|
|
20241226,111000,37430328770,18030,18030,18040,18030,2436
|
|
20241226,110900,37386403220,18040,18030,18040,18020,3077
|
|
20241226,110800,37330921700,18040,18050,18050,18030,9057
|
|
20241226,110700,37167557940,18050,18050,18060,18040,3912
|
|
20241226,110600,37096939210,18050,18050,18070,18040,3068
|
|
20241226,110500,37041555540,18040,18050,18050,18040,1567
|
|
20241226,110400,37013279600,18050,18060,18070,18040,2751
|
|
20241226,110300,36963618750,18060,18050,18070,18040,1665
|
|
20241226,110200,36933548410,18040,18040,18050,18030,4657
|
|
20241226,110100,36849561460,18030,18030,18040,18030,2857
|
|
20241226,110000,36798035770,18030,17990,18040,17990,5475
|
|
20241226,105900,36699437290,18000,18000,18000,17990,6231
|
|
20241226,105800,36587321650,18000,18000,18020,17990,6067
|
|
20241226,105700,36478109920,17990,17980,18000,17980,9294
|
|
20241226,105600,36310903430,17980,18000,18000,17980,13067
|
|
20241226,105500,36075798860,18010,18030,18040,18000,8480
|
|
20241226,105400,35923026050,18030,18070,18070,18030,12524
|
|
20241226,105300,35696916990,18070,18100,18100,18060,8584
|
|
20241226,105200,35541716760,18090,18080,18100,18070,5280
|
|
20241226,105100,35446212070,18070,18080,18080,18060,4838
|
|
20241226,105000,35358788750,18070,18100,18110,18070,3536
|
|
20241226,104900,35294825040,18100,18070,18110,18070,8730
|
|
20241226,104800,35136880890,18070,18030,18070,18020,12378
|
|
20241226,104700,34913522100,18020,18030,18040,18020,5759
|
|
20241226,104600,34809693220,18040,18030,18040,18030,2073
|
|
20241226,104500,34772313710,18030,18030,18040,18030,2254
|
|
20241226,104400,34731670810,18040,18030,18040,18030,3672
|
|
20241226,104300,34665455000,18040,18040,18040,18030,863
|
|
20241226,104200,34649892550,18040,18030,18050,18030,7804
|
|
20241226,104100,34509127160,18040,18050,18050,18030,10666
|
|
20241226,104000,34316664080,18040,18040,18050,18040,5254
|
|
20241226,103900,34221842850,18050,18030,18050,18020,8532
|
|
20241226,103800,34067977320,18030,18000,18040,18000,5201
|
|
20241226,103700,33974273910,18000,17990,18010,17980,7648
|
|
20241226,103600,33836664760,17980,17970,17990,17960,5768
|
|
20241226,103500,33732985250,17960,17930,17970,17920,16407
|
|
20241226,103400,33438611600,17930,17930,17940,17920,11588
|
|
20241226,103300,33230839880,17930,17940,17950,17930,18778
|
|
20241226,103200,32894080010,17940,17940,17950,17940,4916
|
|
20241226,103100,32805850410,17950,17950,17950,17930,11062
|
|
20241226,103000,32607360630,17940,17930,17950,17920,7461
|
|
20241226,102900,32473511410,17940,17950,17960,17910,61910
|
|
20241226,102800,31363481220,17950,17990,18000,17950,52971
|
|
20241226,102700,30411834770,17980,18020,18030,17980,75258
|
|
20241226,102600,29056960800,18020,18020,18030,18020,4967
|
|
20241226,102500,28967443760,18020,18030,18040,18020,24478
|
|
20241226,102400,28526272530,18030,18050,18050,18030,14312
|
|
20241226,102300,28268105630,18040,18050,18060,18040,12331
|
|
20241226,102200,28045529250,18060,18090,18090,18050,21989
|
|
20241226,102100,27648206150,18090,18080,18090,18070,7084
|
|
20241226,102000,27520140840,18080,18080,18090,18050,21431
|
|
20241226,101900,27132943910,18080,18100,18120,18080,16065
|
|
20241226,101800,26842208260,18110,18090,18110,18080,8508
|
|
20241226,101700,26688249230,18090,18090,18100,18080,5596
|
|
20241226,101600,26587043350,18090,18080,18100,18070,14495
|
|
20241226,101500,26324896160,18080,18070,18090,18060,12004
|
|
20241226,101400,26107990700,18070,18020,18090,18020,15607
|
|
20241226,101300,25826208660,18020,18040,18050,18010,43528
|
|
20241226,101200,25041602050,18040,18040,18050,18030,24492
|
|
20241226,101100,24599758990,18040,18100,18100,18040,31923
|
|
20241226,101000,24022992520,18090,18110,18120,18090,37612
|
|
20241226,100900,23342058290,18110,18150,18150,18110,19277
|
|
20241226,100800,22992707420,18150,18140,18150,18140,8942
|
|
20241226,100700,22830490070,18150,18160,18160,18130,23793
|
|
20241226,100600,22399053500,18130,18140,18170,18130,20136
|
|
20241226,100500,22033776960,18140,18140,18150,18130,12523
|
|
20241226,100400,21806677170,18140,18140,18170,18140,15351
|
|
20241226,100300,21528029530,18140,18140,18170,18100,55982
|
|
20241226,100200,20512873620,18140,18160,18170,18130,32120
|
|
20241226,100100,19930125350,18170,18180,18190,18150,25393
|
|
20241226,100000,19468783700,18180,18200,18210,18180,12795
|
|
20241226,095900,19236083150,18200,18210,18220,18190,6763
|
|
20241226,095800,19112994190,18210,18210,18220,18200,8568
|
|
20241226,095700,18956985650,18210,18220,18230,18200,4673
|
|
20241226,095600,18871901010,18230,18180,18230,18180,10153
|
|
20241226,095500,18687133760,18190,18220,18220,18180,22440
|
|
20241226,095400,18278740870,18220,18240,18240,18210,5922
|
|
20241226,095300,18170828800,18220,18240,18250,18210,13137
|
|
20241226,095200,17931374050,18240,18240,18250,18190,86679
|
|
20241226,095100,16352646130,18250,18270,18280,18240,29986
|
|
20241226,095000,15805286180,18270,18290,18290,18270,13649
|
|
20241226,094900,15555827390,18290,18290,18300,18280,4392
|
|
20241226,094800,15475506480,18290,18300,18310,18280,23524
|
|
20241226,094700,15045184930,18300,18300,18330,18290,8350
|
|
20241226,094600,14892326940,18300,18330,18330,18300,5894
|
|
20241226,094500,14784439600,18330,18320,18340,18300,13054
|
|
20241226,094400,14545428720,18320,18330,18330,18320,4655
|
|
20241226,094300,14460113800,18320,18330,18330,18310,3237
|
|
20241226,094200,14400827060,18310,18320,18340,18290,15613
|
|
20241226,094100,14114989620,18310,18310,18330,18300,5676
|
|
20241226,094000,14011087720,18300,18320,18340,18300,20441
|
|
20241226,093900,13636713540,18320,18340,18340,18300,32058
|
|
20241226,093800,13049767680,18350,18330,18360,18330,4542
|
|
20241226,093700,12966480780,18330,18330,18380,18310,15037
|
|
20241226,093600,12690997890,18330,18370,18380,18320,40678
|
|
20241226,093500,11944877940,18380,18390,18390,18370,3217
|
|
20241226,093400,11885762610,18390,18380,18390,18370,6822
|
|
20241226,093300,11760381490,18380,18370,18380,18370,1679
|
|
20241226,093200,11729534200,18380,18370,18380,18360,7349
|
|
20241226,093100,11594535180,18370,18370,18380,18360,6140
|
|
20241226,093000,11481758580,18370,18370,18380,18360,4696
|
|
20241226,092900,11395497870,18370,18400,18410,18370,4904
|
|
20241226,092800,11305331270,18400,18400,18410,18390,7024
|
|
20241226,092700,11176090690,18410,18400,18420,18390,6956
|
|
20241226,092600,11048078010,18390,18340,18390,18340,9083
|
|
20241226,092500,10881337170,18340,18340,18350,18330,5219
|
|
20241226,092400,10785623720,18340,18350,18360,18340,5184
|
|
20241226,092300,10690530190,18350,18360,18370,18340,16352
|
|
20241226,092200,10390491550,18360,18400,18400,18350,26946
|
|
20241226,092100,9895365860,18400,18410,18410,18390,8324
|
|
20241226,092000,9742203310,18400,18430,18430,18400,7617
|
|
20241226,091900,9601906430,18420,18430,18440,18410,5528
|
|
20241226,091800,9500060340,18420,18440,18440,18410,15410
|
|
20241226,091700,9216176460,18440,18410,18440,18400,4541
|
|
20241226,091600,9132531550,18460,18390,18460,18380,11216
|
|
20241226,091500,8926079330,18380,18380,18400,18370,11800
|
|
20241226,091400,8709110300,18380,18490,18520,18380,32547
|
|
20241226,091300,8108321350,18490,18430,18500,18420,33896
|
|
20241226,091200,7482275810,18430,18370,18440,18360,21804
|
|
20241226,091100,7081206960,18360,18370,18380,18360,12293
|
|
20241226,091000,6855443670,18380,18380,18380,18360,15851
|
|
20241226,090900,6564214120,18380,18390,18390,18350,12240
|
|
20241226,090800,6339392030,18390,18370,18400,18350,13423
|
|
20241226,090700,6092688580,18360,18350,18380,18350,18020
|
|
20241226,090600,5761811710,18360,18370,18380,18360,20030
|
|
20241226,090500,5393869610,18370,18360,18390,18350,17504
|
|
20241226,090400,5072251960,18360,18380,18390,18340,20365
|
|
20241226,090300,4698244980,18380,18320,18380,18300,21216
|
|
20241226,090200,4309117610,18300,18310,18350,18280,40790
|
|
20241226,090100,3562486260,18290,18380,18400,18240,90903
|
|
20241226,090000,1897892520,18400,18470,18490,18360,102361
|