654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,195100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,195000,3257945270,17990,17990,17990,17990,0
|
|
20241226,194900,3257945270,17990,17990,17990,17990,0
|
|
20241226,194800,3257945270,17990,17990,17990,17990,0
|
|
20241226,194700,3257945270,17990,17990,17990,17990,0
|
|
20241226,194600,3257945270,17990,17990,17990,17990,0
|
|
20241226,194500,3257945270,17990,17990,17990,17990,0
|
|
20241226,194400,3257945270,17990,17990,17990,17990,0
|
|
20241226,194300,3257945270,17990,17990,17990,17990,0
|
|
20241226,194200,3257945270,17990,17990,17990,17990,0
|
|
20241226,194100,3257945270,17990,17990,17990,17990,0
|
|
20241226,194000,3257945270,17990,17990,17990,17990,0
|
|
20241226,193900,3257945270,17990,17990,17990,17990,0
|
|
20241226,193800,3257945270,17990,17990,17990,17990,0
|
|
20241226,193700,3257945270,17990,17990,17990,17990,0
|
|
20241226,193600,3257945270,17990,17990,17990,17990,0
|
|
20241226,193500,3257945270,17990,17990,17990,17990,0
|
|
20241226,193400,3257945270,17990,17990,17990,17990,0
|
|
20241226,193300,3257945270,17990,17990,17990,17990,0
|
|
20241226,193200,3257945270,17990,17990,17990,17990,0
|
|
20241226,193100,3257945270,17990,17990,17990,17990,0
|
|
20241226,193000,3257945270,17990,17990,17990,17990,0
|
|
20241226,192900,3257945270,17990,17990,17990,17990,0
|
|
20241226,192800,3257945270,17990,17990,17990,17990,0
|
|
20241226,192700,3257945270,17990,17990,17990,17990,0
|
|
20241226,192600,3257945270,17990,17990,17990,17990,0
|
|
20241226,192500,3257945270,17990,17990,17990,17990,0
|
|
20241226,192400,3257945270,17990,17990,17990,17990,0
|
|
20241226,192300,3257945270,17990,17990,17990,17990,0
|
|
20241226,192200,3257945270,17990,17990,17990,17990,0
|
|
20241226,192100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,192000,3257945270,17990,17990,17990,17990,0
|
|
20241226,191900,3257945270,17990,17990,17990,17990,0
|
|
20241226,191800,3257945270,17990,17990,17990,17990,0
|
|
20241226,191700,3257945270,17990,17990,17990,17990,0
|
|
20241226,191600,3257945270,17990,17990,17990,17990,0
|
|
20241226,191500,3257945270,17990,17990,17990,17990,0
|
|
20241226,191400,3257945270,17990,17990,17990,17990,0
|
|
20241226,191300,3257945270,17990,17990,17990,17990,0
|
|
20241226,191200,3257945270,17990,17990,17990,17990,0
|
|
20241226,191100,3257945270,17990,17990,17990,17990,0
|
|
20241226,191000,3257945270,17990,17990,17990,17990,0
|
|
20241226,190900,3257945270,17990,17990,17990,17990,0
|
|
20241226,190800,3257945270,17990,17990,17990,17990,0
|
|
20241226,190700,3257945270,17990,17990,17990,17990,0
|
|
20241226,190600,3257945270,17990,17990,17990,17990,0
|
|
20241226,190500,3257945270,17990,17990,17990,17990,0
|
|
20241226,190400,3257945270,17990,17990,17990,17990,0
|
|
20241226,190300,3257945270,17990,17990,17990,17990,0
|
|
20241226,190200,3257945270,17990,17990,17990,17990,0
|
|
20241226,190100,3257945270,17990,17990,17990,17990,0
|
|
20241226,190000,3257945270,17990,17990,17990,17990,0
|
|
20241226,185900,3257945270,17990,17990,17990,17990,0
|
|
20241226,185800,3257945270,17990,17990,17990,17990,0
|
|
20241226,185700,3257945270,17990,17990,17990,17990,0
|
|
20241226,185600,3257945270,17990,17990,17990,17990,0
|
|
20241226,185500,3257945270,17990,17990,17990,17990,0
|
|
20241226,185400,3257945270,17990,17990,17990,17990,0
|
|
20241226,185300,3257945270,17990,17990,17990,17990,0
|
|
20241226,185200,3257945270,17990,17990,17990,17990,0
|
|
20241226,185100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,185000,3257945270,17990,17990,17990,17990,0
|
|
20241226,184900,3257945270,17990,17990,17990,17990,0
|
|
20241226,184800,3257945270,17990,17990,17990,17990,0
|
|
20241226,184700,3257945270,17990,17990,17990,17990,0
|
|
20241226,184600,3257945270,17990,17990,17990,17990,0
|
|
20241226,184500,3257945270,17990,17990,17990,17990,0
|
|
20241226,184400,3257945270,17990,17990,17990,17990,0
|
|
20241226,184300,3257945270,17990,17990,17990,17990,0
|
|
20241226,184200,3257945270,17990,17990,17990,17990,0
|
|
20241226,184100,3257945270,17990,17990,17990,17990,0
|
|
20241226,184000,3257945270,17990,17990,17990,17990,0
|
|
20241226,183900,3257945270,17990,17990,17990,17990,0
|
|
20241226,183800,3257945270,17990,17990,17990,17990,0
|
|
20241226,183700,3257945270,17990,17990,17990,17990,0
|
|
20241226,183600,3257945270,17990,17990,17990,17990,0
|
|
20241226,183500,3257945270,17990,17990,17990,17990,0
|
|
20241226,183400,3257945270,17990,17990,17990,17990,0
|
|
20241226,183300,3257945270,17990,17990,17990,17990,0
|
|
20241226,183200,3257945270,17990,17990,17990,17990,0
|
|
20241226,183100,3257945270,17990,17990,17990,17990,0
|
|
20241226,183000,3257945270,17990,17990,17990,17990,0
|
|
20241226,182900,3257945270,17990,17990,17990,17990,0
|
|
20241226,182800,3257945270,17990,17990,17990,17990,0
|
|
20241226,182700,3257945270,17990,17990,17990,17990,0
|
|
20241226,182600,3257945270,17990,17990,17990,17990,0
|
|
20241226,182500,3257945270,17990,17990,17990,17990,0
|
|
20241226,182400,3257945270,17990,17990,17990,17990,0
|
|
20241226,182300,3257945270,17990,17990,17990,17990,0
|
|
20241226,182200,3257945270,17990,17990,17990,17990,0
|
|
20241226,182100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,182000,3257945270,17990,17990,17990,17990,0
|
|
20241226,181900,3257945270,17990,17990,17990,17990,0
|
|
20241226,181800,3257945270,17990,17990,17990,17990,0
|
|
20241226,181700,3257945270,17990,17990,17990,17990,0
|
|
20241226,181600,3257945270,17990,17990,17990,17990,0
|
|
20241226,181500,3257945270,17990,17990,17990,17990,0
|
|
20241226,181400,3257945270,17990,17990,17990,17990,0
|
|
20241226,181300,3257945270,17990,17990,17990,17990,0
|
|
20241226,181200,3257945270,17990,17990,17990,17990,0
|
|
20241226,181100,3257945270,17990,17990,17990,17990,0
|
|
20241226,181000,3257945270,17990,17990,17990,17990,0
|
|
20241226,180900,3257945270,17990,17990,17990,17990,0
|
|
20241226,180800,3257945270,17990,17990,17990,17990,0
|
|
20241226,180700,3257945270,17990,17990,17990,17990,0
|
|
20241226,180600,3257945270,17990,17990,17990,17990,0
|
|
20241226,180500,3257945270,17990,17990,17990,17990,0
|
|
20241226,180400,3257945270,17990,17990,17990,17990,0
|
|
20241226,180300,3257945270,17990,17990,17990,17990,0
|
|
20241226,180200,3257945270,17990,17990,17990,17990,0
|
|
20241226,180100,3257945270,17990,17990,17990,17990,0
|
|
20241226,180000,3257945270,17990,17990,17990,17990,0
|
|
20241226,175900,3257945270,17990,17990,17990,17990,0
|
|
20241226,175800,3257945270,17990,17990,17990,17990,0
|
|
20241226,175700,3257945270,17990,17990,17990,17990,0
|
|
20241226,175600,3257945270,17990,17990,17990,17990,0
|
|
20241226,175500,3257945270,17990,17990,17990,17990,0
|
|
20241226,175400,3257945270,17990,17990,17990,17990,0
|
|
20241226,175300,3257945270,17990,17990,17990,17990,0
|
|
20241226,175200,3257945270,17990,17990,17990,17990,0
|
|
20241226,175100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,175000,3257945270,17990,17990,17990,17990,0
|
|
20241226,174900,3257945270,17990,17990,17990,17990,0
|
|
20241226,174800,3257945270,17990,17990,17990,17990,0
|
|
20241226,174700,3257945270,17990,17990,17990,17990,0
|
|
20241226,174600,3257945270,17990,17990,17990,17990,0
|
|
20241226,174500,3257945270,17990,17990,17990,17990,0
|
|
20241226,174400,3257945270,17990,17990,17990,17990,0
|
|
20241226,174300,3257945270,17990,17990,17990,17990,0
|
|
20241226,174200,3257945270,17990,17990,17990,17990,0
|
|
20241226,174100,3257945270,17990,17990,17990,17990,0
|
|
20241226,174000,3257945270,17990,17990,17990,17990,0
|
|
20241226,173900,3257945270,17990,17990,17990,17990,0
|
|
20241226,173800,3257945270,17990,17990,17990,17990,0
|
|
20241226,173700,3257945270,17990,17990,17990,17990,0
|
|
20241226,173600,3257945270,17990,17990,17990,17990,0
|
|
20241226,173500,3257945270,17990,17990,17990,17990,0
|
|
20241226,173400,3257945270,17990,17990,17990,17990,0
|
|
20241226,173300,3257945270,17990,17990,17990,17990,0
|
|
20241226,173200,3257945270,17990,17990,17990,17990,0
|
|
20241226,173100,3257945270,17990,17990,17990,17990,0
|
|
20241226,173000,3257945270,17990,17990,17990,17990,0
|
|
20241226,172900,3257945270,17990,17990,17990,17990,0
|
|
20241226,172800,3257945270,17990,17990,17990,17990,0
|
|
20241226,172700,3257945270,17990,17990,17990,17990,0
|
|
20241226,172600,3257945270,17990,17990,17990,17990,0
|
|
20241226,172500,3257945270,17990,17990,17990,17990,0
|
|
20241226,172400,3257945270,17990,17990,17990,17990,0
|
|
20241226,172300,3257945270,17990,17990,17990,17990,0
|
|
20241226,172200,3257945270,17990,17990,17990,17990,0
|
|
20241226,172100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,172000,3257945270,17990,17990,17990,17990,0
|
|
20241226,171900,3257945270,17990,17990,17990,17990,0
|
|
20241226,171800,3257945270,17990,17990,17990,17990,0
|
|
20241226,171700,3257945270,17990,17990,17990,17990,0
|
|
20241226,171600,3257945270,17990,17990,17990,17990,0
|
|
20241226,171500,3257945270,17990,17990,17990,17990,0
|
|
20241226,171400,3257945270,17990,17990,17990,17990,0
|
|
20241226,171300,3257945270,17990,17990,17990,17990,0
|
|
20241226,171200,3257945270,17990,17990,17990,17990,0
|
|
20241226,171100,3257945270,17990,17990,17990,17990,0
|
|
20241226,171000,3257945270,17990,17990,17990,17990,0
|
|
20241226,170900,3257945270,17990,17990,17990,17990,0
|
|
20241226,170800,3257945270,17990,17990,17990,17990,0
|
|
20241226,170700,3257945270,17990,17990,17990,17990,0
|
|
20241226,170600,3257945270,17990,17990,17990,17990,0
|
|
20241226,170500,3257945270,17990,17990,17990,17990,0
|
|
20241226,170400,3257945270,17990,17990,17990,17990,0
|
|
20241226,170300,3257945270,17990,17990,17990,17990,0
|
|
20241226,170200,3257945270,17990,17990,17990,17990,0
|
|
20241226,170100,3257945270,17990,17990,17990,17990,0
|
|
20241226,170000,3257945270,17990,17990,17990,17990,0
|
|
20241226,165900,3257945270,17990,17990,17990,17990,0
|
|
20241226,165800,3257945270,17990,17990,17990,17990,0
|
|
20241226,165700,3257945270,17990,17990,17990,17990,0
|
|
20241226,165600,3257945270,17990,17990,17990,17990,0
|
|
20241226,165500,3257945270,17990,17990,17990,17990,0
|
|
20241226,165400,3257945270,17990,17990,17990,17990,0
|
|
20241226,165300,3257945270,17990,17990,17990,17990,0
|
|
20241226,165200,3257945270,17990,17990,17990,17990,0
|
|
20241226,165100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,165000,3257945270,17990,17990,17990,17990,0
|
|
20241226,164900,3257945270,17990,17990,17990,17990,0
|
|
20241226,164800,3257945270,17990,17990,17990,17990,0
|
|
20241226,164700,3257945270,17990,17990,17990,17990,0
|
|
20241226,164600,3257945270,17990,17990,17990,17990,0
|
|
20241226,164500,3257945270,17990,17990,17990,17990,0
|
|
20241226,164400,3257945270,17990,17990,17990,17990,0
|
|
20241226,164300,3257945270,17990,17990,17990,17990,0
|
|
20241226,164200,3257945270,17990,17990,17990,17990,0
|
|
20241226,164100,3257945270,17990,17990,17990,17990,0
|
|
20241226,164000,3257945270,17990,17990,17990,17990,0
|
|
20241226,163900,3257945270,17990,17990,17990,17990,0
|
|
20241226,163800,3257945270,17990,17990,17990,17990,0
|
|
20241226,163700,3257945270,17990,17990,17990,17990,0
|
|
20241226,163600,3257945270,17990,17990,17990,17990,0
|
|
20241226,163500,3257945270,17990,17990,17990,17990,0
|
|
20241226,163400,3257945270,17990,17990,17990,17990,0
|
|
20241226,163300,3257945270,17990,17990,17990,17990,0
|
|
20241226,163200,3257945270,17990,17990,17990,17990,0
|
|
20241226,163100,3257945270,17990,17990,17990,17990,0
|
|
20241226,163000,3257945270,17990,17990,17990,17990,0
|
|
20241226,162900,3257945270,17990,17990,17990,17990,0
|
|
20241226,162800,3257945270,17990,17990,17990,17990,0
|
|
20241226,162700,3257945270,17990,17990,17990,17990,0
|
|
20241226,162600,3257945270,17990,17990,17990,17990,0
|
|
20241226,162500,3257945270,17990,17990,17990,17990,0
|
|
20241226,162400,3257945270,17990,17990,17990,17990,0
|
|
20241226,162300,3257945270,17990,17990,17990,17990,0
|
|
20241226,162200,3257945270,17990,17990,17990,17990,0
|
|
20241226,162100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,162000,3257945270,17990,17990,17990,17990,0
|
|
20241226,161900,3257945270,17990,17990,17990,17990,0
|
|
20241226,161800,3257945270,17990,17990,17990,17990,0
|
|
20241226,161700,3257945270,17990,17990,17990,17990,0
|
|
20241226,161600,3257945270,17990,17990,17990,17990,0
|
|
20241226,161500,3257945270,17990,17990,17990,17990,0
|
|
20241226,161400,3257945270,17990,17990,17990,17990,0
|
|
20241226,161300,3257945270,17990,17990,17990,17990,0
|
|
20241226,161200,3257945270,17990,17990,17990,17990,0
|
|
20241226,161100,3257945270,17990,17990,17990,17990,0
|
|
20241226,161000,3257945270,17990,17990,17990,17990,0
|
|
20241226,160900,3257945270,17990,17990,17990,17990,0
|
|
20241226,160800,3257945270,17990,17990,17990,17990,0
|
|
20241226,160700,3257945270,17990,17990,17990,17990,0
|
|
20241226,160600,3257945270,17990,17990,17990,17990,0
|
|
20241226,160500,3257945270,17990,17990,17990,17990,0
|
|
20241226,160400,3257945270,17990,17990,17990,17990,0
|
|
20241226,160300,3257945270,17990,17990,17990,17990,0
|
|
20241226,160200,3257945270,17990,17990,17990,17990,0
|
|
20241226,160100,3257945270,17990,17990,17990,17990,0
|
|
20241226,160000,3257945270,17990,17990,17990,17990,0
|
|
20241226,155900,3257945270,17990,17990,17990,17990,0
|
|
20241226,155800,3257945270,17990,17990,17990,17990,0
|
|
20241226,155700,3257945270,17990,17990,17990,17990,0
|
|
20241226,155600,3257945270,17990,17990,17990,17990,0
|
|
20241226,155500,3257945270,17990,17990,17990,17990,0
|
|
20241226,155400,3257945270,17990,17990,17990,17990,0
|
|
20241226,155300,3257945270,17990,17990,17990,17990,0
|
|
20241226,155200,3257945270,17990,17990,17990,17990,0
|
|
20241226,155100,3257945270,17990,17990,17990,17990,4821
|
|
20241226,155000,3257945270,17990,17990,17990,17990,0
|
|
20241226,154900,3257945270,17990,17990,17990,17990,0
|
|
20241226,154800,3257945270,17990,17990,17990,17990,0
|
|
20241226,154700,3257945270,17990,17990,17990,17990,0
|
|
20241226,154600,3257945270,17990,17990,17990,17990,0
|
|
20241226,154500,3257945270,17990,17990,17990,17990,0
|
|
20241226,154400,3257945270,17990,17990,17990,17990,0
|
|
20241226,154300,3257945270,17990,17990,17990,17990,0
|
|
20241226,154200,3257945270,17990,17990,17990,17990,0
|
|
20241226,154100,3257945270,17990,17990,17990,17990,0
|
|
20241226,154000,3257945270,17990,17990,17990,17990,0
|
|
20241226,153900,3257945270,17990,17990,17990,17990,0
|
|
20241226,153800,3257945270,17990,17990,17990,17990,0
|
|
20241226,153700,3257945270,17990,17990,17990,17990,0
|
|
20241226,153600,3257945270,17990,17990,17990,17990,0
|
|
20241226,153500,3257945270,17990,17990,17990,17990,0
|
|
20241226,153400,3257945270,17990,17990,17990,17990,0
|
|
20241226,153300,3257945270,17990,17990,17990,17990,0
|
|
20241226,153200,3257945270,17990,17990,17990,17990,0
|
|
20241226,153100,3257945270,17990,17990,17990,17990,0
|
|
20241226,153000,3257945270,17990,17990,17990,17990,4821
|
|
20241226,152900,3171215480,17990,17990,17990,17990,0
|
|
20241226,152800,3171215480,17990,17990,17990,17990,0
|
|
20241226,152700,3171215480,17990,17990,17990,17990,0
|
|
20241226,152600,3171215480,17990,17990,17990,17990,0
|
|
20241226,152500,3171215480,17990,17990,17990,17990,0
|
|
20241226,152400,3171215480,17990,17990,17990,17990,0
|
|
20241226,152300,3171215480,17990,17990,17990,17990,0
|
|
20241226,152200,3171215480,17990,17990,17990,17990,0
|
|
20241226,152100,3171215480,17990,17990,17990,17990,0
|
|
20241226,152000,3171215480,17990,17990,17990,17990,0
|
|
20241226,151900,3171215480,17990,18020,18020,17980,688
|
|
20241226,151800,3158840800,18010,18010,18020,18000,44
|
|
20241226,151700,3158048230,18000,18010,18020,18000,441
|
|
20241226,151600,3150108390,18000,18020,18020,18000,187
|
|
20241226,151500,3146740830,18010,18000,18020,18000,552
|
|
20241226,151400,3136799730,18000,18020,18020,18000,52
|
|
20241226,151300,3135863460,18010,18020,18020,18000,504
|
|
20241226,151200,3126786570,18010,18030,18030,18010,285
|
|
20241226,151100,3121649750,18020,18030,18030,18010,273
|
|
20241226,151000,3116730130,18020,18020,18030,18010,389
|
|
20241226,150900,3109718440,18020,18020,18020,18010,335
|
|
20241226,150800,3103683270,18010,18030,18030,18010,276
|
|
20241226,150700,3098710080,18020,18010,18020,18010,221
|
|
20241226,150600,3094728130,18020,18020,18020,18020,149
|
|
20241226,150500,3092043150,18020,18030,18030,18010,250
|
|
20241226,150400,3087538320,18020,17990,18030,17980,3148
|
|
20241226,150300,3030901870,17990,18010,18020,17980,1419
|
|
20241226,150200,3005371740,18000,18000,18020,17990,301
|
|
20241226,150100,2999951500,18000,17990,18000,17990,146
|
|
20241226,150000,2997324080,17980,18000,18000,17980,91
|
|
20241226,145900,2995687090,17990,17970,18000,17970,194
|
|
20241226,145800,2992197930,17980,18010,18010,17980,133
|
|
20241226,145700,2989803930,18000,17980,18000,17960,592
|
|
20241226,145600,2979165390,17970,17990,18000,17970,282
|
|
20241226,145500,2974092450,17980,17990,17990,17980,88
|
|
20241226,145400,2972509990,17990,17980,17990,17980,232
|
|
20241226,145300,2968337330,17980,18000,18000,17980,321
|
|
20241226,145200,2962562910,18000,18010,18010,18000,130
|
|
20241226,145100,2960222060,18010,18000,18010,18000,125
|
|
20241226,145000,2957970870,18000,18000,18000,17990,104
|
|
20241226,144900,2956099210,18000,17990,18000,17990,205
|
|
20241226,144800,2952409800,17990,17990,17990,17980,105
|
|
20241226,144700,2950520910,17990,17990,18000,17990,116
|
|
20241226,144600,2948433980,17990,17990,18000,17990,109
|
|
20241226,144500,2946472460,17990,17990,18000,17990,270
|
|
20241226,144400,2941615000,17990,17990,18000,17990,103
|
|
20241226,144300,2939761900,17990,17990,17990,17980,147
|
|
20241226,144200,2937117400,17990,18000,18000,17990,138
|
|
20241226,144100,2934634680,17990,17990,17990,17980,43
|
|
20241226,144000,2933861120,17990,18000,18000,17990,244
|
|
20241226,143900,2929469700,18010,18010,18020,18010,221
|
|
20241226,143800,2925488550,18010,18000,18010,18000,222
|
|
20241226,143700,2921491080,18000,18000,18000,18000,39
|
|
20241226,143600,2920789080,18000,18000,18010,18000,128
|
|
20241226,143500,2918484960,18010,18000,18010,18000,166
|
|
20241226,143400,2915496790,18000,18000,18010,17990,885
|
|
20241226,143300,2899560570,18000,17980,18000,17970,1061
|
|
20241226,143200,2880465830,17960,17930,17990,17930,834
|
|
20241226,143100,2865491790,17920,17940,17950,17920,290
|
|
20241226,143000,2860286860,17950,17920,17950,17920,516
|
|
20241226,142900,2851034890,17920,17930,17930,17920,383
|
|
20241226,142800,2844170730,17930,17920,17930,17920,309
|
|
20241226,142700,2838631980,17930,17920,17930,17920,152
|
|
20241226,142600,2835907640,17920,17920,17930,17920,139
|
|
20241226,142500,2833416750,17920,17910,17920,17910,138
|
|
20241226,142400,2830944810,17910,17930,17930,17910,2091
|
|
20241226,142300,2793494320,17920,17920,17930,17920,163
|
|
20241226,142200,2790573190,17920,17920,17920,17920,495
|
|
20241226,142100,2781702790,17930,17920,17930,17920,114
|
|
20241226,142000,2779659610,17930,17940,17940,17920,242
|
|
20241226,141900,2775322140,17940,17930,17940,17920,219
|
|
20241226,141800,2771396360,17940,17930,17940,17930,149
|
|
20241226,141700,2768724710,17930,17940,17940,17930,164
|
|
20241226,141600,2765784130,17940,17950,17950,17940,187
|
|
20241226,141500,2762428800,17940,17940,17950,17930,273
|
|
20241226,141400,2757529990,17940,17940,17950,17940,161
|
|
20241226,141300,2754641640,17940,17930,17940,17930,178
|
|
20241226,141200,2751448600,17920,17920,17930,17910,186
|
|
20241226,141100,2748114720,17920,17920,17940,17910,833
|
|
20241226,141000,2733186920,17920,17940,17950,17920,220
|
|
20241226,140900,2729241820,17940,17940,17950,17940,135
|
|
20241226,140800,2726819660,17940,17960,17960,17940,188
|
|
20241226,140700,2723445720,17940,17910,17940,17910,367
|
|
20241226,140600,2716868190,17900,17910,17910,17900,306
|
|
20241226,140500,2711388140,17910,17910,17910,17900,187
|
|
20241226,140400,2708039240,17910,17910,17920,17910,123
|
|
20241226,140300,2705836190,17910,17910,17920,17910,190
|
|
20241226,140200,2702433270,17900,17910,17910,17900,68
|
|
20241226,140100,2701216040,17910,17900,17910,17900,240
|
|
20241226,140000,2696919060,17900,17890,17900,17890,273
|
|
20241226,135900,2692033640,17890,17900,17900,17890,601
|
|
20241226,135800,2681275820,17900,17900,17910,17900,204
|
|
20241226,135700,2677624080,17900,17900,17900,17900,287
|
|
20241226,135600,2672486780,17900,17890,17900,17890,608
|
|
20241226,135500,2661607590,17900,17900,17910,17900,206
|
|
20241226,135400,2657920100,17900,17900,17900,17900,174
|
|
20241226,135300,2654805500,17900,17910,17910,17900,183
|
|
20241226,135200,2651529470,17910,17900,17910,17900,711
|
|
20241226,135100,2638802410,17900,17920,17920,17900,1931
|
|
20241226,135000,2604219720,17920,17920,17920,17910,188
|
|
20241226,134900,2600852510,17910,17910,17910,17900,517
|
|
20241226,134800,2591597030,17900,17910,17910,17900,510
|
|
20241226,134700,2582465010,17920,17920,17920,17910,268
|
|
20241226,134600,2577664850,17910,17910,17910,17910,155
|
|
20241226,134500,2574888800,17920,17910,17920,17910,354
|
|
20241226,134400,2568548040,17910,17910,17920,17910,250
|
|
20241226,134300,2564070340,17920,17910,17920,17910,1384
|
|
20241226,134200,2539280700,17910,17910,17920,17910,299
|
|
20241226,134100,2533925580,17920,17910,17920,17910,182
|
|
20241226,134000,2530665760,17910,17920,17920,17910,182
|
|
20241226,133900,2527406040,17920,17910,17920,17910,262
|
|
20241226,133800,2522713370,17910,17930,17930,17910,157
|
|
20241226,133700,2519901100,17920,17920,17930,17910,369
|
|
20241226,133600,2513288580,17920,17920,17930,17920,482
|
|
20241226,133500,2504649010,17920,17930,17930,17920,196
|
|
20241226,133400,2501136230,17930,17930,17930,17930,277
|
|
20241226,133300,2496169620,17930,17940,17940,17930,194
|
|
20241226,133200,2492689740,17940,17940,17950,17940,336
|
|
20241226,133100,2486661800,17940,17940,17950,17940,341
|
|
20241226,133000,2480544240,17940,17960,17960,17940,539
|
|
20241226,132900,2470867840,17960,17960,17960,17950,250
|
|
20241226,132800,2466378780,17960,17960,17960,17960,173
|
|
20241226,132700,2463271700,17960,17970,17970,17950,520
|
|
20241226,132600,2453932490,17970,17960,18000,17960,308
|
|
20241226,132500,2448393150,17950,17950,17950,17940,525
|
|
20241226,132400,2438970490,17960,17950,17960,17950,259
|
|
20241226,132300,2434321130,17950,17960,17970,17950,142
|
|
20241226,132200,2431770740,17960,17960,17970,17960,437
|
|
20241226,132100,2423921520,17960,17970,17970,17960,163
|
|
20241226,132000,2420993940,17960,17950,17960,17950,370
|
|
20241226,131900,2414349180,17950,17960,17960,17950,196
|
|
20241226,131800,2410830870,17960,17960,17970,17960,525
|
|
20241226,131700,2401401690,17970,17980,17980,17960,100
|
|
20241226,131600,2399605220,17980,17980,17990,17970,337
|
|
20241226,131500,2393546750,17980,18010,18010,17980,140
|
|
20241226,131400,2391028290,17990,17970,18010,17960,204
|
|
20241226,131300,2387361150,17970,17960,17980,17960,497
|
|
20241226,131200,2378426380,17980,17960,17980,17950,412
|
|
20241226,131100,2371026840,17960,17980,17990,17950,384
|
|
20241226,131000,2364128230,17970,17940,18020,17940,854
|
|
20241226,130900,2348756920,17960,17950,17960,17950,246
|
|
20241226,130800,2344340660,17950,17970,17970,17950,369
|
|
20241226,130700,2337711350,17970,17970,17980,17970,510
|
|
20241226,130600,2328546640,17970,17970,17980,17970,169
|
|
20241226,130500,2325509590,17970,17970,17980,17970,222
|
|
20241226,130400,2321520200,17970,17970,17980,17970,106
|
|
20241226,130300,2319615370,17970,17980,17980,17970,295
|
|
20241226,130200,2314311940,17980,17980,17980,17980,83
|
|
20241226,130100,2312819600,17970,18020,18020,17970,2295
|
|
20241226,130000,2271492050,18020,18020,18020,18010,96
|
|
20241226,125900,2269762610,18030,17970,18040,17960,1054
|
|
20241226,125800,2250790540,17960,17960,17970,17960,196
|
|
20241226,125700,2247270070,17970,17960,17970,17960,159
|
|
20241226,125600,2244414400,17960,17970,17970,17960,124
|
|
20241226,125500,2242187190,17970,17960,17970,17960,190
|
|
20241226,125400,2238774230,17970,17960,17970,17960,117
|
|
20241226,125300,2236672820,17960,17970,17970,17960,517
|
|
20241226,125200,2227383150,17970,17970,17980,17970,179
|
|
20241226,125100,2224166250,17970,17980,17990,17970,508
|
|
20241226,125000,2215031680,17990,17950,17990,17950,190
|
|
20241226,124900,2211617650,17960,17950,17960,17950,142
|
|
20241226,124800,2209067560,17950,17960,17960,17950,130
|
|
20241226,124700,2206733670,17950,17970,17970,17950,136
|
|
20241226,124600,2204291200,17970,17970,17980,17970,169
|
|
20241226,124500,2201254180,17970,17970,17970,17970,129
|
|
20241226,124400,2198936050,17970,17970,17980,17970,176
|
|
20241226,124300,2195773320,17980,17980,17980,17970,70
|
|
20241226,124200,2194515160,17980,18000,18000,17970,173
|
|
20241226,124100,2191404130,17980,17980,18000,17980,207
|
|
20241226,124000,2187680760,17980,17930,17980,17930,1123
|
|
20241226,123900,2167504270,17920,17920,17930,17920,145
|
|
20241226,123800,2164905490,17920,17940,17940,17910,62
|
|
20241226,123700,2163794160,17940,17900,17940,17890,517
|
|
20241226,123600,2154526520,17900,17890,17910,17890,199
|
|
20241226,123500,2150964760,17900,17900,17910,17890,431
|
|
20241226,123400,2143248530,17890,17900,17900,17890,145
|
|
20241226,123300,2140653930,17910,17890,17910,17890,143
|
|
20241226,123200,2138095070,17890,17910,17910,17890,141
|
|
20241226,123100,2135572310,17900,17890,17900,17890,158
|
|
20241226,123000,2132744640,17900,17890,17910,17880,227
|
|
20241226,122900,2128682330,17890,17900,17900,17890,669
|
|
20241226,122800,2116712600,17900,17910,17910,17900,173
|
|
20241226,122700,2113615730,17900,17910,17910,17900,113
|
|
20241226,122600,2111593000,17910,17910,17910,17900,144
|
|
20241226,122500,2109014880,17910,17900,17910,17890,156
|
|
20241226,122400,2106222230,17890,17890,17890,17890,168
|
|
20241226,122300,2103216710,17890,17900,17900,17890,138
|
|
20241226,122200,2100747710,17900,17890,17900,17890,157
|
|
20241226,122100,2097937830,17890,17890,17900,17890,179
|
|
20241226,122000,2094735190,17890,17890,17900,17890,87
|
|
20241226,121900,2093178650,17890,17890,17900,17890,217
|
|
20241226,121800,2089295970,17890,17920,17920,17890,25
|
|
20241226,121700,2088848510,17900,17890,17900,17890,202
|
|
20241226,121600,2085234410,17890,17890,17890,17890,150
|
|
20241226,121500,2082550910,17890,17890,17900,17890,275
|
|
20241226,121400,2077629090,17890,17890,17900,17890,127
|
|
20241226,121300,2075356920,17890,17890,17890,17890,127
|
|
20241226,121200,2073084890,17900,17890,17900,17890,310
|
|
20241226,121100,2067537990,17890,17880,17900,17880,213
|
|
20241226,121000,2063728570,17890,17890,17890,17880,151
|
|
20241226,120900,2061028490,17890,17900,17900,17890,96
|
|
20241226,120800,2059310910,17900,17880,17900,17880,191
|
|
20241226,120700,2055895600,17890,17890,17900,17890,56
|
|
20241226,120600,2054893650,17900,17890,17900,17890,193
|
|
20241226,120500,2051440580,17900,17900,17900,17890,199
|
|
20241226,120400,2047879560,17900,17900,17900,17890,375
|
|
20241226,120300,2041167430,17900,17900,17910,17900,143
|
|
20241226,120200,2038607390,17910,17910,17910,17910,59
|
|
20241226,120100,2037550700,17910,17900,17910,17900,664
|
|
20241226,120000,2025659560,17900,17900,17910,17900,178
|
|
20241226,115900,2022473230,17900,17900,17900,17900,110
|
|
20241226,115800,2020504230,17900,17900,17900,17900,143
|
|
20241226,115700,2017944530,17900,17890,17910,17890,180
|
|
20241226,115600,2014723340,17890,17900,17900,17890,766
|
|
20241226,115500,2001013150,17900,17900,17900,17900,134
|
|
20241226,115400,1998614550,17900,17900,17910,17900,201
|
|
20241226,115300,1995016560,17900,17900,17900,17900,72
|
|
20241226,115200,1993727760,17900,17900,17900,17890,188
|
|
20241226,115100,1990364290,17890,17880,17890,17880,93
|
|
20241226,115000,1988701230,17880,17880,17890,17880,423
|
|
20241226,114900,1981137120,17890,17890,17890,17890,158
|
|
20241226,114800,1978310500,17900,17890,17900,17890,147
|
|
20241226,114700,1975680550,17890,17910,17910,17890,95
|
|
20241226,114600,1973980060,17910,17900,17910,17890,142
|
|
20241226,114500,1971438440,17900,17900,17900,17880,111
|
|
20241226,114400,1969451750,17900,17890,17900,17880,137
|
|
20241226,114300,1967000230,17890,17890,17890,17880,166
|
|
20241226,114200,1964031540,17890,17890,17890,17880,124
|
|
20241226,114100,1961813890,17880,17890,17890,17880,145
|
|
20241226,114000,1959220260,17890,17890,17890,17880,133
|
|
20241226,113900,1956841890,17890,17880,17890,17880,282
|
|
20241226,113800,1951797910,17880,17890,17890,17880,289
|
|
20241226,113700,1946628710,17890,17880,17900,17880,308
|
|
20241226,113600,1941120890,17880,17880,17880,17880,103
|
|
20241226,113500,1939279250,17880,17880,17890,17880,215
|
|
20241226,113400,1935434980,17880,17890,17900,17880,201
|
|
20241226,113300,1931839900,17890,17890,17890,17890,128
|
|
20241226,113200,1929549980,17890,17890,17900,17890,339
|
|
20241226,113100,1923485170,17890,17880,17890,17880,133
|
|
20241226,113000,1921106690,17890,17890,17890,17880,244
|
|
20241226,112900,1916743630,17890,17890,17890,17880,256
|
|
20241226,112800,1912165750,17890,17890,17900,17890,295
|
|
20241226,112700,1906888050,17890,17890,17900,17890,122
|
|
20241226,112600,1904705450,17890,17900,17900,17890,134
|
|
20241226,112500,1902307470,17900,17890,17900,17890,195
|
|
20241226,112400,1898818220,17900,17900,17900,17890,186
|
|
20241226,112300,1895490030,17900,17890,17900,17890,169
|
|
20241226,112200,1892466490,17900,17890,17900,17890,124
|
|
20241226,112100,1890247770,17890,17900,17900,17890,138
|
|
20241226,112000,1887778740,17900,17910,17910,17900,95
|
|
20241226,111900,1886078220,17900,17900,17920,17900,175
|
|
20241226,111800,1882945330,17910,17910,17910,17890,724
|
|
20241226,111700,1869986520,17910,17910,17910,17900,61
|
|
20241226,111600,1868894450,17900,17910,17910,17900,166
|
|
20241226,111500,1865922330,17910,17920,17920,17910,123
|
|
20241226,111400,1863719030,17920,17930,17930,17920,45
|
|
20241226,111300,1862912520,17920,17890,17960,17880,7081
|
|
20241226,111200,1736189390,17880,17880,17890,17880,144
|
|
20241226,111100,1733614650,17890,17890,17890,17880,174
|
|
20241226,111000,1730502520,17890,17890,17900,17880,375
|
|
20241226,110900,1723793350,17890,17890,17890,17880,143
|
|
20241226,110800,1721236080,17890,17890,17900,17880,423
|
|
20241226,110700,1713669070,17890,17890,17900,17890,241
|
|
20241226,110600,1709357280,17890,17890,17900,17890,125
|
|
20241226,110500,1707120620,17900,17930,17930,17900,870
|
|
20241226,110400,1691543850,17920,17920,17940,17910,816
|
|
20241226,110300,1676919250,17930,17970,17970,17930,2377
|
|
20241226,110200,1634246700,17960,17970,17970,17960,984
|
|
20241226,110100,1616570090,17980,18010,18010,17970,2857
|
|
20241226,110000,1565161000,18010,18020,18020,18010,98
|
|
20241226,105900,1563396010,18020,18010,18020,18010,212
|
|
20241226,105800,1559577730,18010,18010,18040,18010,90
|
|
20241226,105700,1557956530,18010,18020,18040,18010,139
|
|
20241226,105600,1555450060,18020,18020,18020,18010,618
|
|
20241226,105500,1544316610,18010,18010,18010,18010,105
|
|
20241226,105400,1542425560,18010,18030,18030,18010,859
|
|
20241226,105300,1526947130,18020,18020,18020,18020,28
|
|
20241226,105200,1526442570,18020,18050,18050,18020,198
|
|
20241226,105100,1522872310,18050,18050,18060,18050,37
|
|
20241226,105000,1522204330,18040,18040,18040,18030,177
|
|
20241226,104900,1519011270,18080,18020,18080,18010,605
|
|
20241226,104800,1508098760,18030,18010,18030,18010,338
|
|
20241226,104700,1502008370,18000,18030,18030,18000,2935
|
|
20241226,104600,1449146030,18030,18070,18070,18030,2037
|
|
20241226,104500,1412407100,18060,18060,18070,18060,93
|
|
20241226,104400,1410727400,18060,18060,18070,18060,73
|
|
20241226,104300,1409408820,18060,18060,18070,18060,82
|
|
20241226,104200,1407927880,18070,18050,18070,18050,37
|
|
20241226,104100,1407259880,18040,18060,18060,18040,171
|
|
20241226,104000,1404174330,18060,18060,18080,18040,104
|
|
20241226,103900,1402295920,18060,18050,18070,18050,356
|
|
20241226,103800,1395865690,18040,18060,18070,18040,464
|
|
20241226,103700,1387488490,18050,18090,18090,18050,103
|
|
20241226,103600,1385628930,18090,18060,18090,18060,99
|
|
20241226,103500,1383840790,18070,18060,18090,18060,709
|
|
20241226,103400,1371035410,18040,18050,18050,18030,492
|
|
20241226,103300,1362162410,18050,18060,18070,18030,2381
|
|
20241226,103200,1319185670,18060,18060,18060,18060,562
|
|
20241226,103100,1309035950,18070,18070,18070,18060,187
|
|
20241226,103000,1305658440,18080,18090,18090,18060,1821
|
|
20241226,102900,1272766520,18090,18080,18110,18080,52
|
|
20241226,102800,1271825710,18080,18070,18080,18070,121
|
|
20241226,102700,1269638680,18080,18070,18080,18060,1369
|
|
20241226,102600,1244900670,18070,18080,18080,18070,527
|
|
20241226,102500,1235377760,18070,18090,18090,18070,1129
|
|
20241226,102400,1214962950,18090,18100,18120,18090,138
|
|
20241226,102300,1212464890,18090,18100,18100,18090,55
|
|
20241226,102200,1211469710,18100,18080,18100,18080,243
|
|
20241226,102100,1207074930,18090,18090,18090,18080,144
|
|
20241226,102000,1204471300,18090,18100,18100,18090,1535
|
|
20241226,101900,1176702830,18110,18100,18110,18100,1371
|
|
20241226,101800,1151887170,18100,18100,18110,18100,166
|
|
20241226,101700,1148881700,18110,18110,18110,18100,170
|
|
20241226,101600,1145803630,18110,18110,18110,18110,89
|
|
20241226,101500,1144191840,18110,18120,18120,18110,95
|
|
20241226,101400,1142470710,18110,18110,18120,18110,216
|
|
20241226,101300,1138558570,18110,18100,18110,18100,151
|
|
20241226,101200,1135824530,18100,18120,18120,18100,111
|
|
20241226,101100,1133814900,18110,18100,18120,18100,214
|
|
20241226,101000,1129939490,18100,18100,18110,18100,74
|
|
20241226,100900,1128599880,18100,18120,18120,18100,171
|
|
20241226,100800,1125504130,18100,18090,18110,18090,207
|
|
20241226,100700,1121757180,18090,18110,18110,18090,701
|
|
20241226,100600,1109069390,18100,18090,18110,18090,131
|
|
20241226,100500,1106698830,18090,18120,18120,18090,2017
|
|
20241226,100400,1070184940,18110,18120,18130,18110,631
|
|
20241226,100300,1058751790,18120,18120,18120,18110,114
|
|
20241226,100200,1056686220,18120,18120,18120,18110,479
|
|
20241226,100100,1048006930,18120,18120,18130,18120,98
|
|
20241226,100000,1046231060,18130,18120,18130,18110,238
|
|
20241226,095900,1041916830,18120,18130,18130,18110,802
|
|
20241226,095800,1027381820,18130,18170,18170,18130,1897
|
|
20241226,095700,992942990,18170,18170,18170,18160,90
|
|
20241226,095600,991308560,18170,18160,18180,18160,158
|
|
20241226,095500,988438910,18160,18170,18180,18150,1453
|
|
20241226,095400,962050520,18180,18170,18180,18170,80
|
|
20241226,095300,960596910,18170,18180,18180,18170,154
|
|
20241226,095200,957798720,18170,18170,18180,18170,218
|
|
20241226,095100,953836960,18180,18170,18180,18170,417
|
|
20241226,095000,946259330,18170,18170,18170,18160,138
|
|
20241226,094900,943752830,18170,18160,18170,18160,241
|
|
20241226,094800,939374800,18160,18190,18190,18160,861
|
|
20241226,094700,923725680,18180,18200,18230,18180,1385
|
|
20241226,094600,898522750,18220,18230,18230,18210,616
|
|
20241226,094500,887304720,18210,18220,18220,18210,1619
|
|
20241226,094400,857817110,18220,18220,18230,18210,609
|
|
20241226,094300,846721220,18210,18210,18220,18210,481
|
|
20241226,094200,837962000,18210,18240,18240,18210,562
|
|
20241226,094100,827723090,18240,18230,18240,18220,548
|
|
20241226,094000,817733860,18230,18280,18280,18230,2151
|
|
20241226,093900,778447900,18280,18290,18300,18280,63
|
|
20241226,093800,777295530,18290,18280,18310,18280,283
|
|
20241226,093700,772115710,18280,18270,18280,18270,448
|
|
20241226,093600,763927110,18270,18270,18270,18260,570
|
|
20241226,093500,753513380,18260,18250,18260,18240,70
|
|
20241226,093400,752235970,18250,18230,18250,18220,487
|
|
20241226,093300,743351690,18230,18220,18230,18210,339
|
|
20241226,093200,737175170,18210,18230,18240,18210,538
|
|
20241226,093100,727372430,18220,18240,18240,18220,140
|
|
20241226,093000,724820400,18240,18260,18260,18220,1264
|
|
20241226,092900,701775000,18260,18270,18290,18260,730
|
|
20241226,092800,688443180,18290,18230,18320,18220,3721
|
|
20241226,092700,620457840,18240,18210,18240,18210,49
|
|
20241226,092600,619564480,18210,18210,18220,18200,760
|
|
20241226,092500,605719630,18210,18220,18230,18210,543
|
|
20241226,092400,595821310,18220,18230,18240,18210,1077
|
|
20241226,092300,576203620,18230,18240,18240,18230,170
|
|
20241226,092200,573102850,18240,18280,18290,18230,7897
|
|
20241226,092100,428935660,18290,18280,18290,18280,233
|
|
20241226,092000,424674530,18280,18360,18360,18270,5989
|
|
20241226,091900,315118270,18380,18420,18430,18360,2833
|
|
20241226,091800,263020250,18430,18430,18430,18430,111
|
|
20241226,091700,260974520,18430,18420,18500,18410,152
|
|
20241226,091600,258170250,18410,18430,18470,18400,2187
|
|
20241226,091500,217907160,18430,18420,18530,18420,753
|
|
20241226,091400,204015070,18420,18450,18460,18420,579
|
|
20241226,091300,193340040,18460,18520,18520,18460,3161
|
|
20241226,091200,134941470,18520,18530,18530,18520,184
|
|
20241226,091100,131533780,18550,18570,18570,18550,31
|
|
20241226,091000,130958170,18570,18560,18570,18510,591
|
|
20241226,090900,120011080,18570,18560,18570,18560,225
|
|
20241226,090800,115834070,18560,18580,18580,18550,680
|
|
20241226,090700,103212580,18580,18580,18580,18580,2
|
|
20241226,090600,103175420,18600,18650,18650,18600,154
|
|
20241226,090500,100310970,18660,18660,18670,18660,190
|
|
20241226,090400,96764500,18610,18610,18610,18610,0
|
|
20241226,090300,96764500,18610,18680,18680,18510,1848
|
|
20241226,090200,62351140,18670,18760,18760,18670,434
|
|
20241226,090100,54230290,18760,18770,18770,18710,2186
|
|
20241226,090000,13246290,18790,18700,18790,18700,708
|