664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,200000,1742518660,18550,18550,18550,18550,0
|
|
20241226,195900,1742518660,18550,18550,18550,18550,0
|
|
20241226,195800,1742518660,18550,18550,18550,18550,0
|
|
20241226,195700,1742518660,18550,18550,18550,18550,0
|
|
20241226,195600,1742518660,18550,18550,18550,18550,0
|
|
20241226,195500,1742518660,18550,18550,18550,18550,0
|
|
20241226,195400,1742518660,18550,18550,18550,18550,0
|
|
20241226,195300,1742518660,18550,18550,18550,18550,0
|
|
20241226,195200,1742518660,18550,18550,18550,18550,0
|
|
20241226,195100,1742518660,18550,18550,18550,18550,0
|
|
20241226,195000,1742518660,18550,18550,18550,18550,0
|
|
20241226,194900,1742518660,18550,18550,18550,18550,0
|
|
20241226,194800,1742518660,18550,18550,18550,18550,0
|
|
20241226,194700,1742518660,18550,18550,18550,18550,0
|
|
20241226,194600,1742518660,18550,18550,18550,18550,0
|
|
20241226,194500,1742518660,18550,18550,18550,18550,0
|
|
20241226,194400,1742518660,18550,18550,18550,18550,0
|
|
20241226,194300,1742518660,18550,18550,18550,18550,0
|
|
20241226,194200,1742518660,18550,18550,18550,18550,0
|
|
20241226,194100,1742518660,18550,18550,18550,18550,0
|
|
20241226,194000,1742518660,18550,18550,18550,18550,0
|
|
20241226,193900,1742518660,18550,18550,18550,18550,0
|
|
20241226,193800,1742518660,18550,18550,18550,18550,0
|
|
20241226,193700,1742518660,18550,18550,18550,18550,0
|
|
20241226,193600,1742518660,18550,18550,18550,18550,0
|
|
20241226,193500,1742518660,18550,18550,18550,18550,0
|
|
20241226,193400,1742518660,18550,18550,18550,18550,0
|
|
20241226,193300,1742518660,18550,18550,18550,18550,0
|
|
20241226,193200,1742518660,18550,18550,18550,18550,0
|
|
20241226,193100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,193000,1742518660,18550,18550,18550,18550,0
|
|
20241226,192900,1742518660,18550,18550,18550,18550,0
|
|
20241226,192800,1742518660,18550,18550,18550,18550,0
|
|
20241226,192700,1742518660,18550,18550,18550,18550,0
|
|
20241226,192600,1742518660,18550,18550,18550,18550,0
|
|
20241226,192500,1742518660,18550,18550,18550,18550,0
|
|
20241226,192400,1742518660,18550,18550,18550,18550,0
|
|
20241226,192300,1742518660,18550,18550,18550,18550,0
|
|
20241226,192200,1742518660,18550,18550,18550,18550,0
|
|
20241226,192100,1742518660,18550,18550,18550,18550,0
|
|
20241226,192000,1742518660,18550,18550,18550,18550,0
|
|
20241226,191900,1742518660,18550,18550,18550,18550,0
|
|
20241226,191800,1742518660,18550,18550,18550,18550,0
|
|
20241226,191700,1742518660,18550,18550,18550,18550,0
|
|
20241226,191600,1742518660,18550,18550,18550,18550,0
|
|
20241226,191500,1742518660,18550,18550,18550,18550,0
|
|
20241226,191400,1742518660,18550,18550,18550,18550,0
|
|
20241226,191300,1742518660,18550,18550,18550,18550,0
|
|
20241226,191200,1742518660,18550,18550,18550,18550,0
|
|
20241226,191100,1742518660,18550,18550,18550,18550,0
|
|
20241226,191000,1742518660,18550,18550,18550,18550,0
|
|
20241226,190900,1742518660,18550,18550,18550,18550,0
|
|
20241226,190800,1742518660,18550,18550,18550,18550,0
|
|
20241226,190700,1742518660,18550,18550,18550,18550,0
|
|
20241226,190600,1742518660,18550,18550,18550,18550,0
|
|
20241226,190500,1742518660,18550,18550,18550,18550,0
|
|
20241226,190400,1742518660,18550,18550,18550,18550,0
|
|
20241226,190300,1742518660,18550,18550,18550,18550,0
|
|
20241226,190200,1742518660,18550,18550,18550,18550,0
|
|
20241226,190100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,190000,1742518660,18550,18550,18550,18550,0
|
|
20241226,185900,1742518660,18550,18550,18550,18550,0
|
|
20241226,185800,1742518660,18550,18550,18550,18550,0
|
|
20241226,185700,1742518660,18550,18550,18550,18550,0
|
|
20241226,185600,1742518660,18550,18550,18550,18550,0
|
|
20241226,185500,1742518660,18550,18550,18550,18550,0
|
|
20241226,185400,1742518660,18550,18550,18550,18550,0
|
|
20241226,185300,1742518660,18550,18550,18550,18550,0
|
|
20241226,185200,1742518660,18550,18550,18550,18550,0
|
|
20241226,185100,1742518660,18550,18550,18550,18550,0
|
|
20241226,185000,1742518660,18550,18550,18550,18550,0
|
|
20241226,184900,1742518660,18550,18550,18550,18550,0
|
|
20241226,184800,1742518660,18550,18550,18550,18550,0
|
|
20241226,184700,1742518660,18550,18550,18550,18550,0
|
|
20241226,184600,1742518660,18550,18550,18550,18550,0
|
|
20241226,184500,1742518660,18550,18550,18550,18550,0
|
|
20241226,184400,1742518660,18550,18550,18550,18550,0
|
|
20241226,184300,1742518660,18550,18550,18550,18550,0
|
|
20241226,184200,1742518660,18550,18550,18550,18550,0
|
|
20241226,184100,1742518660,18550,18550,18550,18550,0
|
|
20241226,184000,1742518660,18550,18550,18550,18550,0
|
|
20241226,183900,1742518660,18550,18550,18550,18550,0
|
|
20241226,183800,1742518660,18550,18550,18550,18550,0
|
|
20241226,183700,1742518660,18550,18550,18550,18550,0
|
|
20241226,183600,1742518660,18550,18550,18550,18550,0
|
|
20241226,183500,1742518660,18550,18550,18550,18550,0
|
|
20241226,183400,1742518660,18550,18550,18550,18550,0
|
|
20241226,183300,1742518660,18550,18550,18550,18550,0
|
|
20241226,183200,1742518660,18550,18550,18550,18550,0
|
|
20241226,183100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,183000,1742518660,18550,18550,18550,18550,0
|
|
20241226,182900,1742518660,18550,18550,18550,18550,0
|
|
20241226,182800,1742518660,18550,18550,18550,18550,0
|
|
20241226,182700,1742518660,18550,18550,18550,18550,0
|
|
20241226,182600,1742518660,18550,18550,18550,18550,0
|
|
20241226,182500,1742518660,18550,18550,18550,18550,0
|
|
20241226,182400,1742518660,18550,18550,18550,18550,0
|
|
20241226,182300,1742518660,18550,18550,18550,18550,0
|
|
20241226,182200,1742518660,18550,18550,18550,18550,0
|
|
20241226,182100,1742518660,18550,18550,18550,18550,0
|
|
20241226,182000,1742518660,18550,18550,18550,18550,0
|
|
20241226,181900,1742518660,18550,18550,18550,18550,0
|
|
20241226,181800,1742518660,18550,18550,18550,18550,0
|
|
20241226,181700,1742518660,18550,18550,18550,18550,0
|
|
20241226,181600,1742518660,18550,18550,18550,18550,0
|
|
20241226,181500,1742518660,18550,18550,18550,18550,0
|
|
20241226,181400,1742518660,18550,18550,18550,18550,0
|
|
20241226,181300,1742518660,18550,18550,18550,18550,0
|
|
20241226,181200,1742518660,18550,18550,18550,18550,0
|
|
20241226,181100,1742518660,18550,18550,18550,18550,0
|
|
20241226,181000,1742518660,18550,18550,18550,18550,0
|
|
20241226,180900,1742518660,18550,18550,18550,18550,0
|
|
20241226,180800,1742518660,18550,18550,18550,18550,0
|
|
20241226,180700,1742518660,18550,18550,18550,18550,0
|
|
20241226,180600,1742518660,18550,18550,18550,18550,0
|
|
20241226,180500,1742518660,18550,18550,18550,18550,0
|
|
20241226,180400,1742518660,18550,18550,18550,18550,0
|
|
20241226,180300,1742518660,18550,18550,18550,18550,0
|
|
20241226,180200,1742518660,18550,18550,18550,18550,0
|
|
20241226,180100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,180000,1742518660,18550,18550,18550,18550,0
|
|
20241226,175900,1742518660,18550,18550,18550,18550,0
|
|
20241226,175800,1742518660,18550,18550,18550,18550,0
|
|
20241226,175700,1742518660,18550,18550,18550,18550,0
|
|
20241226,175600,1742518660,18550,18550,18550,18550,0
|
|
20241226,175500,1742518660,18550,18550,18550,18550,0
|
|
20241226,175400,1742518660,18550,18550,18550,18550,0
|
|
20241226,175300,1742518660,18550,18550,18550,18550,0
|
|
20241226,175200,1742518660,18550,18550,18550,18550,0
|
|
20241226,175100,1742518660,18550,18550,18550,18550,0
|
|
20241226,175000,1742518660,18550,18550,18550,18550,0
|
|
20241226,174900,1742518660,18550,18550,18550,18550,0
|
|
20241226,174800,1742518660,18550,18550,18550,18550,0
|
|
20241226,174700,1742518660,18550,18550,18550,18550,0
|
|
20241226,174600,1742518660,18550,18550,18550,18550,0
|
|
20241226,174500,1742518660,18550,18550,18550,18550,0
|
|
20241226,174400,1742518660,18550,18550,18550,18550,0
|
|
20241226,174300,1742518660,18550,18550,18550,18550,0
|
|
20241226,174200,1742518660,18550,18550,18550,18550,0
|
|
20241226,174100,1742518660,18550,18550,18550,18550,0
|
|
20241226,174000,1742518660,18550,18550,18550,18550,0
|
|
20241226,173900,1742518660,18550,18550,18550,18550,0
|
|
20241226,173800,1742518660,18550,18550,18550,18550,0
|
|
20241226,173700,1742518660,18550,18550,18550,18550,0
|
|
20241226,173600,1742518660,18550,18550,18550,18550,0
|
|
20241226,173500,1742518660,18550,18550,18550,18550,0
|
|
20241226,173400,1742518660,18550,18550,18550,18550,0
|
|
20241226,173300,1742518660,18550,18550,18550,18550,0
|
|
20241226,173200,1742518660,18550,18550,18550,18550,0
|
|
20241226,173100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,173000,1742518660,18550,18550,18550,18550,0
|
|
20241226,172900,1742518660,18550,18550,18550,18550,0
|
|
20241226,172800,1742518660,18550,18550,18550,18550,0
|
|
20241226,172700,1742518660,18550,18550,18550,18550,0
|
|
20241226,172600,1742518660,18550,18550,18550,18550,0
|
|
20241226,172500,1742518660,18550,18550,18550,18550,0
|
|
20241226,172400,1742518660,18550,18550,18550,18550,0
|
|
20241226,172300,1742518660,18550,18550,18550,18550,0
|
|
20241226,172200,1742518660,18550,18550,18550,18550,0
|
|
20241226,172100,1742518660,18550,18550,18550,18550,0
|
|
20241226,172000,1742518660,18550,18550,18550,18550,0
|
|
20241226,171900,1742518660,18550,18550,18550,18550,0
|
|
20241226,171800,1742518660,18550,18550,18550,18550,0
|
|
20241226,171700,1742518660,18550,18550,18550,18550,0
|
|
20241226,171600,1742518660,18550,18550,18550,18550,0
|
|
20241226,171500,1742518660,18550,18550,18550,18550,0
|
|
20241226,171400,1742518660,18550,18550,18550,18550,0
|
|
20241226,171300,1742518660,18550,18550,18550,18550,0
|
|
20241226,171200,1742518660,18550,18550,18550,18550,0
|
|
20241226,171100,1742518660,18550,18550,18550,18550,0
|
|
20241226,171000,1742518660,18550,18550,18550,18550,0
|
|
20241226,170900,1742518660,18550,18550,18550,18550,0
|
|
20241226,170800,1742518660,18550,18550,18550,18550,0
|
|
20241226,170700,1742518660,18550,18550,18550,18550,0
|
|
20241226,170600,1742518660,18550,18550,18550,18550,0
|
|
20241226,170500,1742518660,18550,18550,18550,18550,0
|
|
20241226,170400,1742518660,18550,18550,18550,18550,0
|
|
20241226,170300,1742518660,18550,18550,18550,18550,0
|
|
20241226,170200,1742518660,18550,18550,18550,18550,0
|
|
20241226,170100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,170000,1742518660,18550,18550,18550,18550,0
|
|
20241226,165900,1742518660,18550,18550,18550,18550,0
|
|
20241226,165800,1742518660,18550,18550,18550,18550,0
|
|
20241226,165700,1742518660,18550,18550,18550,18550,0
|
|
20241226,165600,1742518660,18550,18550,18550,18550,0
|
|
20241226,165500,1742518660,18550,18550,18550,18550,0
|
|
20241226,165400,1742518660,18550,18550,18550,18550,0
|
|
20241226,165300,1742518660,18550,18550,18550,18550,0
|
|
20241226,165200,1742518660,18550,18550,18550,18550,0
|
|
20241226,165100,1742518660,18550,18550,18550,18550,0
|
|
20241226,165000,1742518660,18550,18550,18550,18550,0
|
|
20241226,164900,1742518660,18550,18550,18550,18550,0
|
|
20241226,164800,1742518660,18550,18550,18550,18550,0
|
|
20241226,164700,1742518660,18550,18550,18550,18550,0
|
|
20241226,164600,1742518660,18550,18550,18550,18550,0
|
|
20241226,164500,1742518660,18550,18550,18550,18550,0
|
|
20241226,164400,1742518660,18550,18550,18550,18550,0
|
|
20241226,164300,1742518660,18550,18550,18550,18550,0
|
|
20241226,164200,1742518660,18550,18550,18550,18550,0
|
|
20241226,164100,1742518660,18550,18550,18550,18550,0
|
|
20241226,164000,1742518660,18550,18550,18550,18550,0
|
|
20241226,163900,1742518660,18550,18550,18550,18550,0
|
|
20241226,163800,1742518660,18550,18550,18550,18550,0
|
|
20241226,163700,1742518660,18550,18550,18550,18550,0
|
|
20241226,163600,1742518660,18550,18550,18550,18550,0
|
|
20241226,163500,1742518660,18550,18550,18550,18550,0
|
|
20241226,163400,1742518660,18550,18550,18550,18550,0
|
|
20241226,163300,1742518660,18550,18550,18550,18550,0
|
|
20241226,163200,1742518660,18550,18550,18550,18550,0
|
|
20241226,163100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,163000,1742518660,18550,18550,18550,18550,0
|
|
20241226,162900,1742518660,18550,18550,18550,18550,0
|
|
20241226,162800,1742518660,18550,18550,18550,18550,0
|
|
20241226,162700,1742518660,18550,18550,18550,18550,0
|
|
20241226,162600,1742518660,18550,18550,18550,18550,0
|
|
20241226,162500,1742518660,18550,18550,18550,18550,0
|
|
20241226,162400,1742518660,18550,18550,18550,18550,0
|
|
20241226,162300,1742518660,18550,18550,18550,18550,0
|
|
20241226,162200,1742518660,18550,18550,18550,18550,0
|
|
20241226,162100,1742518660,18550,18550,18550,18550,0
|
|
20241226,162000,1742518660,18550,18550,18550,18550,0
|
|
20241226,161900,1742518660,18550,18550,18550,18550,0
|
|
20241226,161800,1742518660,18550,18550,18550,18550,0
|
|
20241226,161700,1742518660,18550,18550,18550,18550,0
|
|
20241226,161600,1742518660,18550,18550,18550,18550,0
|
|
20241226,161500,1742518660,18550,18550,18550,18550,0
|
|
20241226,161400,1742518660,18550,18550,18550,18550,0
|
|
20241226,161300,1742518660,18550,18550,18550,18550,0
|
|
20241226,161200,1742518660,18550,18550,18550,18550,0
|
|
20241226,161100,1742518660,18550,18550,18550,18550,0
|
|
20241226,161000,1742518660,18550,18550,18550,18550,0
|
|
20241226,160900,1742518660,18550,18550,18550,18550,0
|
|
20241226,160800,1742518660,18550,18550,18550,18550,0
|
|
20241226,160700,1742518660,18550,18550,18550,18550,0
|
|
20241226,160600,1742518660,18550,18550,18550,18550,0
|
|
20241226,160500,1742518660,18550,18550,18550,18550,0
|
|
20241226,160400,1742518660,18550,18550,18550,18550,0
|
|
20241226,160300,1742518660,18550,18550,18550,18550,0
|
|
20241226,160200,1742518660,18550,18550,18550,18550,0
|
|
20241226,160100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,160000,1742518660,18550,18550,18550,18550,0
|
|
20241226,155900,1742518660,18550,18550,18550,18550,0
|
|
20241226,155800,1742518660,18550,18550,18550,18550,0
|
|
20241226,155700,1742518660,18550,18550,18550,18550,0
|
|
20241226,155600,1742518660,18550,18550,18550,18550,0
|
|
20241226,155500,1742518660,18550,18550,18550,18550,0
|
|
20241226,155400,1742518660,18550,18550,18550,18550,0
|
|
20241226,155300,1742518660,18550,18550,18550,18550,0
|
|
20241226,155200,1742518660,18550,18550,18550,18550,0
|
|
20241226,155100,1742518660,18550,18550,18550,18550,0
|
|
20241226,155000,1742518660,18550,18550,18550,18550,0
|
|
20241226,154900,1742518660,18550,18550,18550,18550,0
|
|
20241226,154800,1742518660,18550,18550,18550,18550,0
|
|
20241226,154700,1742518660,18550,18550,18550,18550,0
|
|
20241226,154600,1742518660,18550,18550,18550,18550,0
|
|
20241226,154500,1742518660,18550,18550,18550,18550,0
|
|
20241226,154400,1742518660,18550,18550,18550,18550,0
|
|
20241226,154300,1742518660,18550,18550,18550,18550,0
|
|
20241226,154200,1742518660,18550,18550,18550,18550,0
|
|
20241226,154100,1742518660,18550,18550,18550,18550,0
|
|
20241226,154000,1742518660,18550,18550,18550,18550,0
|
|
20241226,153900,1742518660,18550,18550,18550,18550,0
|
|
20241226,153800,1742518660,18550,18550,18550,18550,0
|
|
20241226,153700,1742518660,18550,18550,18550,18550,0
|
|
20241226,153600,1742518660,18550,18550,18550,18550,0
|
|
20241226,153500,1742518660,18550,18550,18550,18550,0
|
|
20241226,153400,1742518660,18550,18550,18550,18550,0
|
|
20241226,153300,1742518660,18550,18550,18550,18550,0
|
|
20241226,153200,1742518660,18550,18550,18550,18550,0
|
|
20241226,153100,1742518660,18550,18550,18550,18550,2101
|
|
20241226,153000,1742518660,18550,18550,18550,18550,2101
|
|
20241226,152900,1703545110,18670,18670,18670,18670,0
|
|
20241226,152800,1703545110,18670,18670,18670,18670,0
|
|
20241226,152700,1703545110,18670,18670,18670,18670,0
|
|
20241226,152600,1703545110,18670,18670,18670,18670,0
|
|
20241226,152500,1703545110,18670,18670,18670,18670,0
|
|
20241226,152400,1703545110,18670,18670,18670,18670,0
|
|
20241226,152300,1703545110,18670,18670,18670,18670,0
|
|
20241226,152200,1703545110,18670,18670,18670,18670,0
|
|
20241226,152100,1703545110,18670,18670,18670,18670,0
|
|
20241226,152000,1703545110,18670,18670,18670,18670,0
|
|
20241226,151900,1703545110,18670,18630,18670,18610,453
|
|
20241226,151800,1695102500,18630,18600,18630,18590,671
|
|
20241226,151700,1682617780,18590,18570,18590,18570,342
|
|
20241226,151600,1676261120,18570,18540,18590,18540,46
|
|
20241226,151500,1675406420,18570,18560,18570,18550,367
|
|
20241226,151400,1668593460,18560,18560,18560,18560,131
|
|
20241226,151300,1666162100,18550,18530,18550,18520,240
|
|
20241226,151200,1661713730,18510,18510,18510,18510,28
|
|
20241226,151100,1661195450,18530,18510,18540,18490,220
|
|
20241226,151000,1657124750,18490,18490,18500,18490,87
|
|
20241226,150900,1655515560,18500,18510,18520,18500,170
|
|
20241226,150800,1652369160,18520,18520,18520,18520,55
|
|
20241226,150700,1651350560,18530,18510,18530,18510,55
|
|
20241226,150600,1650331950,18530,18530,18530,18530,10
|
|
20241226,150500,1650146650,18550,18500,18550,18500,285
|
|
20241226,150400,1644871490,18500,18490,18500,18490,108
|
|
20241226,150300,1642874500,18510,18490,18510,18490,59
|
|
20241226,150200,1641783040,18480,18490,18490,18480,69
|
|
20241226,150100,1640507250,18510,18490,18510,18490,54
|
|
20241226,150000,1639508230,18490,18490,18490,18490,0
|
|
20241226,145900,1639508230,18490,18500,18510,18490,195
|
|
20241226,145800,1635900620,18510,18510,18510,18510,22
|
|
20241226,145700,1635493400,18510,18510,18510,18500,96
|
|
20241226,145600,1633716720,18510,18510,18510,18510,22
|
|
20241226,145500,1633309500,18510,18510,18510,18510,56
|
|
20241226,145400,1632272940,18510,18520,18540,18510,58
|
|
20241226,145300,1631198240,18520,18520,18550,18510,81
|
|
20241226,145200,1629697490,18520,18530,18550,18520,181
|
|
20241226,145100,1626343750,18530,18530,18530,18530,3
|
|
20241226,145000,1626288160,18530,18520,18550,18520,56
|
|
20241226,144900,1625250440,18520,18520,18520,18520,1
|
|
20241226,144800,1625231920,18520,18490,18520,18490,233
|
|
20241226,144700,1620921760,18490,18490,18490,18490,1
|
|
20241226,144600,1620903270,18490,18460,18490,18460,90
|
|
20241226,144500,1619241220,18470,18470,18470,18470,0
|
|
20241226,144400,1619241220,18470,18460,18470,18460,83
|
|
20241226,144300,1617708840,18460,18460,18460,18460,1
|
|
20241226,144200,1617690380,18460,18450,18460,18450,104
|
|
20241226,144100,1615771220,18450,18480,18480,18450,276
|
|
20241226,144000,1610673530,18500,18500,18500,18480,275
|
|
20241226,143900,1605588160,18520,18520,18520,18520,0
|
|
20241226,143800,1605588160,18520,18500,18520,18490,221
|
|
20241226,143700,1601498860,18490,18500,18500,18490,242
|
|
20241226,143600,1597023120,18500,18480,18510,18480,500
|
|
20241226,143500,1587774490,18480,18470,18490,18460,60
|
|
20241226,143400,1586665890,18470,18450,18470,18450,73
|
|
20241226,143300,1585318750,18440,18420,18440,18420,139
|
|
20241226,143200,1582755780,18420,18430,18440,18420,190
|
|
20241226,143100,1579253340,18430,18420,18430,18420,117
|
|
20241226,143000,1577097400,18420,18410,18420,18410,15
|
|
20241226,142900,1576821180,18410,18390,18490,18390,318
|
|
20241226,142800,1570955570,18380,18350,18380,18340,324
|
|
20241226,142700,1565003490,18350,18340,18370,18340,59
|
|
20241226,142600,1563920620,18340,18320,18340,18320,119
|
|
20241226,142500,1561740080,18320,18330,18330,18320,255
|
|
20241226,142400,1557068420,18350,18340,18350,18340,68
|
|
20241226,142300,1555821290,18370,18290,18410,18290,613
|
|
20241226,142200,1544559310,18290,18290,18300,18290,19
|
|
20241226,142100,1544211790,18290,18300,18330,18290,36
|
|
20241226,142000,1543553120,18270,18280,18300,18260,261
|
|
20241226,141900,1538784790,18270,18270,18280,18270,56
|
|
20241226,141800,1537761390,18280,18290,18300,18280,9
|
|
20241226,141700,1537596750,18300,18260,18300,18260,159
|
|
20241226,141600,1534691440,18240,18240,18260,18240,72
|
|
20241226,141500,1533377720,18240,18250,18250,18240,33
|
|
20241226,141400,1532775520,18250,18230,18250,18230,61
|
|
20241226,141300,1531662620,18230,18230,18240,18210,285
|
|
20241226,141200,1526468320,18230,18230,18240,18230,253
|
|
20241226,141100,1521856120,18230,18190,18250,18190,3439
|
|
20241226,141000,1459259890,18190,18150,18190,18150,271
|
|
20241226,140900,1454334430,18150,18150,18160,18140,103
|
|
20241226,140800,1452464700,18150,18110,18150,18110,448
|
|
20241226,140700,1444335880,18140,18110,18150,18100,56
|
|
20241226,140600,1443321680,18150,18090,18150,18080,566
|
|
20241226,140500,1433074180,18100,18110,18110,18100,58
|
|
20241226,140400,1432024350,18120,18130,18130,18100,102
|
|
20241226,140300,1430176860,18100,18100,18100,18100,17
|
|
20241226,140200,1429869160,18130,18150,18150,18100,681
|
|
20241226,140100,1417524140,18130,18110,18160,18070,2478
|
|
20241226,140000,1372703780,18120,18060,18120,18060,196
|
|
20241226,135900,1369156480,18070,18110,18110,18000,3421
|
|
20241226,135800,1307378120,18110,18230,18230,18100,4873
|
|
20241226,135700,1218754930,18230,18270,18270,18230,390
|
|
20241226,135600,1211634950,18310,18270,18310,18270,95
|
|
20241226,135500,1209898660,18270,18280,18280,18270,24
|
|
20241226,135400,1209460140,18280,18270,18300,18270,73
|
|
20241226,135300,1208125780,18270,18280,18280,18270,60
|
|
20241226,135200,1207029250,18280,18260,18280,18260,108
|
|
20241226,135100,1205056340,18250,18270,18270,18250,74
|
|
20241226,135000,1203705190,18260,18260,18270,18260,114
|
|
20241226,134900,1201623540,18260,18260,18260,18260,7
|
|
20241226,134800,1201495720,18260,18260,18260,18260,43
|
|
20241226,134700,1200710540,18270,18270,18280,18260,45
|
|
20241226,134600,1199888030,18270,18270,18280,18260,105
|
|
20241226,134500,1197970630,18260,18260,18260,18250,22
|
|
20241226,134400,1197568960,18280,18310,18310,18280,15
|
|
20241226,134300,1197294550,18320,18230,18480,18230,267
|
|
20241226,134200,1192394850,18230,18260,18270,18230,160
|
|
20241226,134100,1189477170,18260,18250,18260,18230,51
|
|
20241226,134000,1188546730,18240,18240,18300,18230,393
|
|
20241226,133900,1181376890,18240,18240,18250,18240,81
|
|
20241226,133800,1179899350,18240,18250,18250,18240,132
|
|
20241226,133700,1177491490,18240,18250,18250,18240,107
|
|
20241226,133600,1175539500,18270,18260,18270,18240,352
|
|
20241226,133500,1169113370,18260,18240,18260,18240,320
|
|
20241226,133400,1163272730,18260,18270,18270,18250,444
|
|
20241226,133300,1155166260,18270,18290,18430,18250,274
|
|
20241226,133200,1150158900,18290,18260,18460,18260,232
|
|
20241226,133100,1145906880,18260,18240,18260,18240,211
|
|
20241226,133000,1142055510,18240,18230,18240,18220,132
|
|
20241226,132900,1139649510,18230,18250,18250,18220,603
|
|
20241226,132800,1128652510,18250,18250,18250,18240,92
|
|
20241226,132700,1126973690,18250,18260,18260,18240,118
|
|
20241226,132600,1124820000,18250,18260,18260,18250,112
|
|
20241226,132500,1122775660,18270,18280,18410,18260,286
|
|
20241226,132400,1117540540,18280,18250,18300,18250,182
|
|
20241226,132300,1114213070,18250,18250,18280,18250,661
|
|
20241226,132200,1102142750,18250,18240,18250,18240,209
|
|
20241226,132100,1098329450,18230,18260,18260,18230,550
|
|
20241226,132000,1088296250,18250,18260,18260,18250,115
|
|
20241226,131900,1086197380,18260,18270,18270,18260,58
|
|
20241226,131800,1085138230,18260,18240,18280,18240,143
|
|
20241226,131700,1082528660,18260,18240,18300,18220,1065
|
|
20241226,131600,1063055750,18220,18280,18280,18220,2940
|
|
20241226,131500,1009399300,18290,18360,18360,18290,3455
|
|
20241226,131400,946115030,18360,18370,18370,18350,523
|
|
20241226,131300,936516740,18370,18370,18380,18370,42
|
|
20241226,131200,935745180,18380,18380,18380,18380,107
|
|
20241226,131100,933778520,18380,18400,18400,18380,65
|
|
20241226,131000,932583660,18380,18380,18380,18370,102
|
|
20241226,130900,930709200,18380,18360,18380,18360,68
|
|
20241226,130800,929460050,18350,18360,18360,18340,95
|
|
20241226,130700,927716970,18340,18340,18340,18330,88
|
|
20241226,130600,926103270,18340,18330,18350,18330,202
|
|
20241226,130500,922399690,18340,18350,18350,18320,357
|
|
20241226,130400,915856350,18360,18400,18400,18360,604
|
|
20241226,130300,904751350,18400,18490,18490,18400,4730
|
|
20241226,130200,817525830,18490,18490,18500,18490,97
|
|
20241226,130100,815732270,18490,18490,18490,18490,86
|
|
20241226,130000,814142130,18500,18500,18510,18500,100
|
|
20241226,125900,812292120,18500,18500,18500,18500,23
|
|
20241226,125800,811866620,18500,18510,18510,18500,28
|
|
20241226,125700,811348610,18510,18510,18510,18510,11
|
|
20241226,125600,811145000,18520,18510,18580,18510,127
|
|
20241226,125500,808791230,18510,18500,18510,18500,19
|
|
20241226,125400,808439590,18500,18500,18500,18500,28
|
|
20241226,125300,807921590,18500,18510,18510,18500,54
|
|
20241226,125200,806922240,18510,18510,18510,18510,1
|
|
20241226,125100,806903730,18510,18510,18520,18510,48
|
|
20241226,125000,806015200,18510,18510,18510,18510,15
|
|
20241226,124900,805737550,18510,18510,18520,18510,48
|
|
20241226,124800,804849030,18510,18510,18510,18510,1
|
|
20241226,124700,804830520,18510,18500,18520,18500,88
|
|
20241226,124600,803201540,18500,18500,18500,18500,24
|
|
20241226,124500,802757540,18500,18500,18500,18500,27
|
|
20241226,124400,802258040,18500,18500,18500,18500,33
|
|
20241226,124300,801647540,18500,18500,18500,18500,26
|
|
20241226,124200,801166540,18500,18500,18500,18490,55
|
|
20241226,124100,800149530,18490,18510,18510,18490,333
|
|
20241226,124000,793991130,18500,18520,18520,18500,4
|
|
20241226,123900,793917070,18520,18520,18520,18500,654
|
|
20241226,123800,781813180,18520,18510,18590,18510,70
|
|
20241226,123700,780515840,18510,18510,18510,18510,27
|
|
20241226,123600,780016070,18510,18520,18520,18510,38
|
|
20241226,123500,779312360,18520,18520,18520,18520,27
|
|
20241226,123400,778812320,18520,18510,18520,18510,24
|
|
20241226,123300,778368070,18510,18510,18520,18510,48
|
|
20241226,123200,777479540,18510,18520,18520,18510,25
|
|
20241226,123100,777016780,18510,18520,18540,18510,78
|
|
20241226,123000,775572090,18520,18520,18520,18520,48
|
|
20241226,122900,774683130,18530,18530,18530,18530,2
|
|
20241226,122800,774646070,18530,18520,18590,18520,61
|
|
20241226,122700,773515360,18520,18510,18530,18510,134
|
|
20241226,122600,771032740,18510,18520,18520,18510,39
|
|
20241226,122500,770310740,18510,18510,18510,18510,35
|
|
20241226,122400,769662890,18510,18510,18520,18510,32
|
|
20241226,122300,769070560,18510,18510,18510,18510,17
|
|
20241226,122200,768755890,18520,18520,18520,18520,41
|
|
20241226,122100,767996570,18530,18530,18530,18520,23
|
|
20241226,122000,767570550,18540,18530,18540,18530,45
|
|
20241226,121900,766736690,18530,18520,18530,18520,22
|
|
20241226,121800,766329230,18530,18520,18530,18520,85
|
|
20241226,121700,764754710,18520,18510,18520,18510,38
|
|
20241226,121600,764051270,18510,18510,18510,18510,30
|
|
20241226,121500,763495970,18510,18510,18540,18510,132
|
|
20241226,121400,761051380,18500,18500,18510,18500,48
|
|
20241226,121300,760163370,18500,18500,18500,18500,19
|
|
20241226,121200,759811870,18500,18510,18510,18500,52
|
|
20241226,121100,758849670,18510,18510,18510,18510,4
|
|
20241226,121000,758775630,18510,18510,18510,18510,49
|
|
20241226,120900,757868640,18520,18520,18520,18520,27
|
|
20241226,120800,757368600,18520,18520,18520,18520,27
|
|
20241226,120700,756868560,18520,18520,18520,18510,25
|
|
20241226,120600,756405570,18510,18530,18530,18510,41
|
|
20241226,120500,755646520,18530,18520,18530,18520,34
|
|
20241226,120400,755016780,18530,18530,18530,18530,23
|
|
20241226,120300,754590590,18530,18530,18540,18530,52
|
|
20241226,120200,753626930,18530,18540,18540,18530,21
|
|
20241226,120100,753237760,18540,18530,18550,18530,76
|
|
20241226,120000,751829380,18530,18520,18670,18520,224
|
|
20241226,115900,747664130,18530,18510,18530,18510,54
|
|
20241226,115800,746664090,18510,18510,18510,18510,44
|
|
20241226,115700,745849650,18500,18510,18510,18500,61
|
|
20241226,115600,744720990,18510,18510,18510,18510,6
|
|
20241226,115500,744609930,18500,18500,18500,18500,59
|
|
20241226,115400,743518430,18520,18500,18520,18500,6
|
|
20241226,115300,743407370,18510,18500,18510,18500,76
|
|
20241226,115200,742001060,18500,18500,18510,18500,93
|
|
20241226,115100,740280550,18500,18510,18510,18500,50
|
|
20241226,115000,739355490,18510,18510,18510,18510,13
|
|
20241226,114900,739114860,18510,18520,18520,18500,46
|
|
20241226,114800,738263470,18520,18500,18560,18500,170
|
|
20241226,114700,735112190,18490,18510,18510,18490,60
|
|
20241226,114600,734002300,18510,18490,18510,18490,57
|
|
20241226,114500,732947830,18500,18500,18500,18500,36
|
|
20241226,114400,732281830,18510,18510,18530,18510,61
|
|
20241226,114300,731151940,18510,18510,18510,18510,44
|
|
20241226,114200,730337500,18510,18500,18510,18500,33
|
|
20241226,114100,729726990,18500,18500,18510,18500,35
|
|
20241226,114000,729079480,18500,18490,18500,18490,66
|
|
20241226,113900,727858780,18500,18490,18510,18490,1930
|
|
20241226,113800,692154190,18480,18500,18510,18480,1772
|
|
20241226,113700,659371430,18500,18500,18500,18490,221
|
|
20241226,113600,655282970,18490,18600,18600,18490,3588
|
|
20241226,113500,588732010,18600,18600,18600,18600,4
|
|
20241226,113400,588657610,18600,18600,18600,18600,44
|
|
20241226,113300,587839210,18600,18600,18600,18600,29
|
|
20241226,113200,587299810,18600,18600,18600,18600,43
|
|
20241226,113100,586500010,18600,18600,18610,18600,34
|
|
20241226,113000,585867510,18600,18600,18600,18600,44
|
|
20241226,112900,585049110,18600,18600,18600,18600,4
|
|
20241226,112800,584974710,18600,18600,18600,18600,59
|
|
20241226,112700,583877310,18600,18600,18600,18600,6
|
|
20241226,112600,583765710,18600,18600,18600,18600,43
|
|
20241226,112500,582965910,18600,18600,18610,18600,7
|
|
20241226,112400,582835690,18600,18610,18620,18600,64
|
|
20241226,112300,581644130,18610,18610,18620,18600,76
|
|
20241226,112200,580230010,18610,18610,18610,18610,59
|
|
20241226,112100,579132020,18610,18610,18610,18610,17
|
|
20241226,112000,578815650,18610,18610,18620,18610,256
|
|
20241226,111900,574049350,18610,18610,18610,18610,23
|
|
20241226,111800,573621320,18610,18610,18610,18610,29
|
|
20241226,111700,573081630,18610,18620,18620,18610,101
|
|
20241226,111600,571201060,18620,18620,18620,18620,6
|
|
20241226,111500,571089340,18610,18610,18610,18610,43
|
|
20241226,111400,570289110,18630,18620,18630,18620,96
|
|
20241226,111300,568500780,18620,18610,18620,18610,163
|
|
20241226,111200,565467250,18620,18610,18620,18610,183
|
|
20241226,111100,562061570,18610,18620,18620,18610,91
|
|
20241226,111000,560368040,18610,18620,18620,18610,10
|
|
20241226,110900,560181890,18610,18610,18610,18590,283
|
|
20241226,110800,554915960,18630,18650,18650,18590,5475
|
|
20241226,110700,453028370,18650,18650,18660,18650,51
|
|
20241226,110600,452077180,18650,18650,18650,18650,16
|
|
20241226,110500,451778780,18650,18660,18670,18650,173
|
|
20241226,110400,448550670,18660,18660,18660,18660,20
|
|
20241226,110300,448177470,18660,18700,18700,18660,66
|
|
20241226,110200,446944540,18700,18700,18700,18700,17
|
|
20241226,110100,446626640,18710,18700,18710,18700,48
|
|
20241226,110000,445728980,18710,18720,18740,18710,52
|
|
20241226,105900,444755020,18710,18700,18720,18690,87
|
|
20241226,105800,443127490,18690,18690,18690,18690,40
|
|
20241226,105700,442379890,18690,18700,18710,18690,53
|
|
20241226,105600,441388880,18710,18710,18710,18710,1
|
|
20241226,105500,441370170,18720,18730,18740,18720,17
|
|
20241226,105400,441051820,18740,18760,18760,18740,12
|
|
20241226,105300,440826800,18770,18770,18780,18770,25
|
|
20241226,105200,440357540,18770,18770,18770,18770,61
|
|
20241226,105100,439212570,18780,18750,18780,18750,46
|
|
20241226,105000,438349380,18740,18720,18760,18700,154
|
|
20241226,104900,435463690,18720,18660,18740,18660,910
|
|
20241226,104800,418439460,18670,18660,18680,18660,432
|
|
20241226,104700,410376950,18660,18660,18660,18660,14
|
|
20241226,104600,410115710,18660,18670,18670,18660,46
|
|
20241226,104500,409257320,18670,18640,18670,18640,296
|
|
20241226,104400,403733910,18640,18640,18650,18630,281
|
|
20241226,104300,398496200,18630,18690,18690,18620,1623
|
|
20241226,104200,368239320,18700,18690,18700,18690,79
|
|
20241226,104100,366762790,18690,18710,18710,18690,303
|
|
20241226,104000,361098250,18700,18700,18700,18690,624
|
|
20241226,103900,349429870,18730,18710,18730,18700,740
|
|
20241226,103800,335587370,18710,18700,18710,18700,266
|
|
20241226,103700,330612910,18720,18730,18730,18700,1321
|
|
20241226,103600,305902960,18730,18740,18740,18730,28
|
|
20241226,103500,305378510,18740,18740,18740,18730,252
|
|
20241226,103400,300656070,18740,18730,18740,18720,166
|
|
20241226,103300,297547140,18730,18730,18740,18720,136
|
|
20241226,103200,294999830,18730,18730,18740,18710,436
|
|
20241226,103100,286833620,18740,18850,18850,18740,2159
|
|
20241226,103000,246217400,18850,18850,18850,18850,41
|
|
20241226,102900,245444550,18850,18850,18860,18850,40
|
|
20241226,102800,244690370,18860,18850,18860,18850,106
|
|
20241226,102700,242691690,18860,18860,18860,18850,466
|
|
20241226,102600,233903120,18860,18860,18860,18860,21
|
|
20241226,102500,233507060,18880,18880,18880,18870,48
|
|
20241226,102400,232601140,18870,18880,18880,18870,6
|
|
20241226,102300,232487910,18890,18880,18890,18880,41
|
|
20241226,102200,231713530,18880,18880,18890,18870,69
|
|
20241226,102100,230410830,18880,18880,18880,18870,175
|
|
20241226,102000,227107830,18870,18890,18890,18870,10
|
|
20241226,101900,226919070,18890,18880,18890,18880,103
|
|
20241226,101800,224974420,18870,18880,18880,18870,27
|
|
20241226,101700,224464890,18880,18880,18880,18870,310
|
|
20241226,101600,218612530,18870,18870,18870,18870,21
|
|
20241226,101500,218216260,18870,18870,18870,18870,6
|
|
20241226,101400,218103040,18870,18880,18880,18870,23
|
|
20241226,101300,217669020,18880,18890,18890,18880,5
|
|
20241226,101200,217574590,18880,18880,18890,18880,23
|
|
20241226,101100,217140340,18880,18880,18880,18880,87
|
|
20241226,101000,215497780,18890,18910,18910,18890,1127
|
|
20241226,100900,194197390,18910,18990,18990,18900,1873
|
|
20241226,100800,158717800,19000,19020,19020,18990,18
|
|
20241226,100700,158375730,19020,19000,19070,18990,133
|
|
20241226,100600,155847880,18990,18990,18990,18990,5
|
|
20241226,100500,155752930,19000,19000,19000,19000,7
|
|
20241226,100400,155619930,19010,19010,19010,19010,4
|
|
20241226,100300,155543890,19020,19010,19030,19010,8
|
|
20241226,100200,155391710,19000,19060,19060,18990,386
|
|
20241226,100100,148038980,19060,19010,19060,19010,70
|
|
20241226,100000,146706030,19010,18980,19020,18980,131
|
|
20241226,095900,144219400,18980,18990,18990,18980,27
|
|
20241226,095800,143706860,19020,19050,19050,19020,278
|
|
20241226,095700,138416990,19060,19060,19160,19060,54
|
|
20241226,095600,137387530,19050,19000,19100,19000,79
|
|
20241226,095500,135884080,19010,19000,19050,19000,66
|
|
20241226,095400,134629390,19000,18990,19050,18990,132
|
|
20241226,095300,132120800,19000,18980,19000,18980,8
|
|
20241226,095200,131968840,18980,18970,18980,18970,48
|
|
20241226,095100,131058250,18980,18970,18980,18970,14
|
|
20241226,095000,130792660,18970,18960,18970,18960,490
|
|
20241226,094900,121502210,18960,18990,18990,18960,264
|
|
20241226,094800,116494610,19000,19040,19040,19000,58
|
|
20241226,094700,115391080,19050,19040,19050,19030,30
|
|
20241226,094600,114819910,19050,18990,19060,18990,316
|
|
20241226,094500,108807190,18980,18980,18980,18980,3
|
|
20241226,094400,108750250,18970,18960,18990,18960,24
|
|
20241226,094300,108294950,18970,18950,18970,18950,189
|
|
20241226,094200,104712710,18950,18990,18990,18940,301
|
|
20241226,094100,99000410,18990,19010,19010,18990,234
|
|
20241226,094000,94554400,19010,19010,19010,19000,11
|
|
20241226,093900,94345340,19010,19000,19010,19000,305
|
|
20241226,093800,88550140,19000,19000,19010,19000,496
|
|
20241226,093700,79125760,19000,19020,19020,19000,505
|
|
20241226,093600,69526160,19030,19050,19050,19030,262
|
|
20241226,093500,64540240,19050,19030,19050,19030,225
|
|
20241226,093400,60258350,19030,19030,19030,19030,0
|
|
20241226,093300,60258350,19030,19030,19030,19030,15
|
|
20241226,093200,59972900,19030,19030,19030,19030,9
|
|
20241226,093100,59801630,19040,19050,19050,19040,203
|
|
20241226,093000,55936500,19070,19090,19090,19070,22
|
|
20241226,092900,55516940,19080,19080,19080,19080,3
|
|
20241226,092800,55459700,19040,19070,19070,19020,29
|
|
20241226,092700,54907330,19080,19070,19080,19020,25
|
|
20241226,092600,54431050,19030,19010,19060,19010,496
|
|
20241226,092500,44996190,19010,19050,19050,19010,574
|
|
20241226,092400,34082230,19050,19020,19050,19020,59
|
|
20241226,092300,32959170,19020,19010,19020,19000,138
|
|
20241226,092200,30336100,19020,19060,19070,19020,508
|
|
20241226,092100,20661190,19050,19050,19050,19050,0
|
|
20241226,092000,20661190,19050,19070,19070,19050,51
|
|
20241226,091900,19689130,19080,19080,19080,19080,1
|
|
20241226,091800,19670050,19080,19080,19090,19080,62
|
|
20241226,091700,18486680,19080,19080,19080,19080,0
|
|
20241226,091600,18486680,19080,19080,19090,19080,60
|
|
20241226,091500,17341420,19080,19080,19080,19080,0
|
|
20241226,091400,17341420,19080,19160,19160,19080,305
|
|
20241226,091300,11513790,19120,19140,19150,19120,46
|
|
20241226,091200,10633400,19150,19150,19150,19150,4
|
|
20241226,091100,10556800,19140,19190,19190,19140,112
|
|
20241226,091000,8411040,19190,19180,19190,19180,9
|
|
20241226,090900,8238350,19160,19180,19180,19150,216
|
|
20241226,090800,4099520,19200,19200,19200,19200,1
|
|
20241226,090700,4080320,19200,19140,19200,19140,7
|
|
20241226,090600,3946280,19130,19130,19130,19130,0
|
|
20241226,090500,3946280,19130,19160,19160,19130,82
|
|
20241226,090400,2376090,19160,19170,19170,19160,30
|
|
20241226,090300,1801130,19220,19220,19220,19220,0
|
|
20241226,090200,1801130,19220,19170,19220,19170,2
|
|
20241226,090100,1762740,19170,19170,19170,19170,47
|
|
20241226,090000,861750,19150,19150,19150,19150,45
|