621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,191800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,191700,81828445630,15060,15060,15060,15060,0
|
|
20241226,191600,81828445630,15060,15060,15060,15060,0
|
|
20241226,191500,81828445630,15060,15060,15060,15060,0
|
|
20241226,191400,81828445630,15060,15060,15060,15060,0
|
|
20241226,191300,81828445630,15060,15060,15060,15060,0
|
|
20241226,191200,81828445630,15060,15060,15060,15060,0
|
|
20241226,191100,81828445630,15060,15060,15060,15060,0
|
|
20241226,191000,81828445630,15060,15060,15060,15060,0
|
|
20241226,190900,81828445630,15060,15060,15060,15060,0
|
|
20241226,190800,81828445630,15060,15060,15060,15060,0
|
|
20241226,190700,81828445630,15060,15060,15060,15060,0
|
|
20241226,190600,81828445630,15060,15060,15060,15060,0
|
|
20241226,190500,81828445630,15060,15060,15060,15060,0
|
|
20241226,190400,81828445630,15060,15060,15060,15060,0
|
|
20241226,190300,81828445630,15060,15060,15060,15060,0
|
|
20241226,190200,81828445630,15060,15060,15060,15060,0
|
|
20241226,190100,81828445630,15060,15060,15060,15060,0
|
|
20241226,190000,81828445630,15060,15060,15060,15060,0
|
|
20241226,185900,81828445630,15060,15060,15060,15060,0
|
|
20241226,185800,81828445630,15060,15060,15060,15060,0
|
|
20241226,185700,81828445630,15060,15060,15060,15060,0
|
|
20241226,185600,81828445630,15060,15060,15060,15060,0
|
|
20241226,185500,81828445630,15060,15060,15060,15060,0
|
|
20241226,185400,81828445630,15060,15060,15060,15060,0
|
|
20241226,185300,81828445630,15060,15060,15060,15060,0
|
|
20241226,185200,81828445630,15060,15060,15060,15060,0
|
|
20241226,185100,81828445630,15060,15060,15060,15060,0
|
|
20241226,185000,81828445630,15060,15060,15060,15060,0
|
|
20241226,184900,81828445630,15060,15060,15060,15060,0
|
|
20241226,184800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,184700,81828445630,15060,15060,15060,15060,0
|
|
20241226,184600,81828445630,15060,15060,15060,15060,0
|
|
20241226,184500,81828445630,15060,15060,15060,15060,0
|
|
20241226,184400,81828445630,15060,15060,15060,15060,0
|
|
20241226,184300,81828445630,15060,15060,15060,15060,0
|
|
20241226,184200,81828445630,15060,15060,15060,15060,0
|
|
20241226,184100,81828445630,15060,15060,15060,15060,0
|
|
20241226,184000,81828445630,15060,15060,15060,15060,0
|
|
20241226,183900,81828445630,15060,15060,15060,15060,0
|
|
20241226,183800,81828445630,15060,15060,15060,15060,0
|
|
20241226,183700,81828445630,15060,15060,15060,15060,0
|
|
20241226,183600,81828445630,15060,15060,15060,15060,0
|
|
20241226,183500,81828445630,15060,15060,15060,15060,0
|
|
20241226,183400,81828445630,15060,15060,15060,15060,0
|
|
20241226,183300,81828445630,15060,15060,15060,15060,0
|
|
20241226,183200,81828445630,15060,15060,15060,15060,0
|
|
20241226,183100,81828445630,15060,15060,15060,15060,0
|
|
20241226,183000,81828445630,15060,15060,15060,15060,0
|
|
20241226,182900,81828445630,15060,15060,15060,15060,0
|
|
20241226,182800,81828445630,15060,15060,15060,15060,0
|
|
20241226,182700,81828445630,15060,15060,15060,15060,0
|
|
20241226,182600,81828445630,15060,15060,15060,15060,0
|
|
20241226,182500,81828445630,15060,15060,15060,15060,0
|
|
20241226,182400,81828445630,15060,15060,15060,15060,0
|
|
20241226,182300,81828445630,15060,15060,15060,15060,0
|
|
20241226,182200,81828445630,15060,15060,15060,15060,0
|
|
20241226,182100,81828445630,15060,15060,15060,15060,0
|
|
20241226,182000,81828445630,15060,15060,15060,15060,0
|
|
20241226,181900,81828445630,15060,15060,15060,15060,0
|
|
20241226,181800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,181700,81828445630,15060,15060,15060,15060,0
|
|
20241226,181600,81828445630,15060,15060,15060,15060,0
|
|
20241226,181500,81828445630,15060,15060,15060,15060,0
|
|
20241226,181400,81828445630,15060,15060,15060,15060,0
|
|
20241226,181300,81828445630,15060,15060,15060,15060,0
|
|
20241226,181200,81828445630,15060,15060,15060,15060,0
|
|
20241226,181100,81828445630,15060,15060,15060,15060,0
|
|
20241226,181000,81828445630,15060,15060,15060,15060,0
|
|
20241226,180900,81828445630,15060,15060,15060,15060,0
|
|
20241226,180800,81828445630,15060,15060,15060,15060,0
|
|
20241226,180700,81828445630,15060,15060,15060,15060,0
|
|
20241226,180600,81828445630,15060,15060,15060,15060,0
|
|
20241226,180500,81828445630,15060,15060,15060,15060,0
|
|
20241226,180400,81828445630,15060,15060,15060,15060,0
|
|
20241226,180300,81828445630,15060,15060,15060,15060,0
|
|
20241226,180200,81828445630,15060,15060,15060,15060,0
|
|
20241226,180100,81828445630,15060,15060,15060,15060,0
|
|
20241226,180000,81828445630,15060,15060,15060,15060,0
|
|
20241226,175900,81828445630,15060,15060,15060,15060,0
|
|
20241226,175800,81828445630,15060,15060,15060,15060,0
|
|
20241226,175700,81828445630,15060,15060,15060,15060,0
|
|
20241226,175600,81828445630,15060,15060,15060,15060,0
|
|
20241226,175500,81828445630,15060,15060,15060,15060,0
|
|
20241226,175400,81828445630,15060,15060,15060,15060,0
|
|
20241226,175300,81828445630,15060,15060,15060,15060,0
|
|
20241226,175200,81828445630,15060,15060,15060,15060,0
|
|
20241226,175100,81828445630,15060,15060,15060,15060,0
|
|
20241226,175000,81828445630,15060,15060,15060,15060,0
|
|
20241226,174900,81828445630,15060,15060,15060,15060,0
|
|
20241226,174800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,174700,81828445630,15060,15060,15060,15060,0
|
|
20241226,174600,81828445630,15060,15060,15060,15060,0
|
|
20241226,174500,81828445630,15060,15060,15060,15060,0
|
|
20241226,174400,81828445630,15060,15060,15060,15060,0
|
|
20241226,174300,81828445630,15060,15060,15060,15060,0
|
|
20241226,174200,81828445630,15060,15060,15060,15060,0
|
|
20241226,174100,81828445630,15060,15060,15060,15060,0
|
|
20241226,174000,81828445630,15060,15060,15060,15060,0
|
|
20241226,173900,81828445630,15060,15060,15060,15060,0
|
|
20241226,173800,81828445630,15060,15060,15060,15060,0
|
|
20241226,173700,81828445630,15060,15060,15060,15060,0
|
|
20241226,173600,81828445630,15060,15060,15060,15060,0
|
|
20241226,173500,81828445630,15060,15060,15060,15060,0
|
|
20241226,173400,81828445630,15060,15060,15060,15060,0
|
|
20241226,173300,81828445630,15060,15060,15060,15060,0
|
|
20241226,173200,81828445630,15060,15060,15060,15060,0
|
|
20241226,173100,81828445630,15060,15060,15060,15060,0
|
|
20241226,173000,81828445630,15060,15060,15060,15060,0
|
|
20241226,172900,81828445630,15060,15060,15060,15060,0
|
|
20241226,172800,81828445630,15060,15060,15060,15060,0
|
|
20241226,172700,81828445630,15060,15060,15060,15060,0
|
|
20241226,172600,81828445630,15060,15060,15060,15060,0
|
|
20241226,172500,81828445630,15060,15060,15060,15060,0
|
|
20241226,172400,81828445630,15060,15060,15060,15060,0
|
|
20241226,172300,81828445630,15060,15060,15060,15060,0
|
|
20241226,172200,81828445630,15060,15060,15060,15060,0
|
|
20241226,172100,81828445630,15060,15060,15060,15060,0
|
|
20241226,172000,81828445630,15060,15060,15060,15060,0
|
|
20241226,171900,81828445630,15060,15060,15060,15060,0
|
|
20241226,171800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,171700,81828445630,15060,15060,15060,15060,0
|
|
20241226,171600,81828445630,15060,15060,15060,15060,0
|
|
20241226,171500,81828445630,15060,15060,15060,15060,0
|
|
20241226,171400,81828445630,15060,15060,15060,15060,0
|
|
20241226,171300,81828445630,15060,15060,15060,15060,0
|
|
20241226,171200,81828445630,15060,15060,15060,15060,0
|
|
20241226,171100,81828445630,15060,15060,15060,15060,0
|
|
20241226,171000,81828445630,15060,15060,15060,15060,0
|
|
20241226,170900,81828445630,15060,15060,15060,15060,0
|
|
20241226,170800,81828445630,15060,15060,15060,15060,0
|
|
20241226,170700,81828445630,15060,15060,15060,15060,0
|
|
20241226,170600,81828445630,15060,15060,15060,15060,0
|
|
20241226,170500,81828445630,15060,15060,15060,15060,0
|
|
20241226,170400,81828445630,15060,15060,15060,15060,0
|
|
20241226,170300,81828445630,15060,15060,15060,15060,0
|
|
20241226,170200,81828445630,15060,15060,15060,15060,0
|
|
20241226,170100,81828445630,15060,15060,15060,15060,0
|
|
20241226,170000,81828445630,15060,15060,15060,15060,0
|
|
20241226,165900,81828445630,15060,15060,15060,15060,0
|
|
20241226,165800,81828445630,15060,15060,15060,15060,0
|
|
20241226,165700,81828445630,15060,15060,15060,15060,0
|
|
20241226,165600,81828445630,15060,15060,15060,15060,0
|
|
20241226,165500,81828445630,15060,15060,15060,15060,0
|
|
20241226,165400,81828445630,15060,15060,15060,15060,0
|
|
20241226,165300,81828445630,15060,15060,15060,15060,0
|
|
20241226,165200,81828445630,15060,15060,15060,15060,0
|
|
20241226,165100,81828445630,15060,15060,15060,15060,0
|
|
20241226,165000,81828445630,15060,15060,15060,15060,0
|
|
20241226,164900,81828445630,15060,15060,15060,15060,0
|
|
20241226,164800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,164700,81828445630,15060,15060,15060,15060,0
|
|
20241226,164600,81828445630,15060,15060,15060,15060,0
|
|
20241226,164500,81828445630,15060,15060,15060,15060,0
|
|
20241226,164400,81828445630,15060,15060,15060,15060,0
|
|
20241226,164300,81828445630,15060,15060,15060,15060,0
|
|
20241226,164200,81828445630,15060,15060,15060,15060,0
|
|
20241226,164100,81828445630,15060,15060,15060,15060,0
|
|
20241226,164000,81828445630,15060,15060,15060,15060,0
|
|
20241226,163900,81828445630,15060,15060,15060,15060,0
|
|
20241226,163800,81828445630,15060,15060,15060,15060,0
|
|
20241226,163700,81828445630,15060,15060,15060,15060,0
|
|
20241226,163600,81828445630,15060,15060,15060,15060,0
|
|
20241226,163500,81828445630,15060,15060,15060,15060,0
|
|
20241226,163400,81828445630,15060,15060,15060,15060,0
|
|
20241226,163300,81828445630,15060,15060,15060,15060,0
|
|
20241226,163200,81828445630,15060,15060,15060,15060,0
|
|
20241226,163100,81828445630,15060,15060,15060,15060,0
|
|
20241226,163000,81828445630,15060,15060,15060,15060,0
|
|
20241226,162900,81828445630,15060,15060,15060,15060,0
|
|
20241226,162800,81828445630,15060,15060,15060,15060,0
|
|
20241226,162700,81828445630,15060,15060,15060,15060,0
|
|
20241226,162600,81828445630,15060,15060,15060,15060,0
|
|
20241226,162500,81828445630,15060,15060,15060,15060,0
|
|
20241226,162400,81828445630,15060,15060,15060,15060,0
|
|
20241226,162300,81828445630,15060,15060,15060,15060,0
|
|
20241226,162200,81828445630,15060,15060,15060,15060,0
|
|
20241226,162100,81828445630,15060,15060,15060,15060,0
|
|
20241226,162000,81828445630,15060,15060,15060,15060,0
|
|
20241226,161900,81828445630,15060,15060,15060,15060,0
|
|
20241226,161800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,161700,81828445630,15060,15060,15060,15060,0
|
|
20241226,161600,81828445630,15060,15060,15060,15060,0
|
|
20241226,161500,81828445630,15060,15060,15060,15060,0
|
|
20241226,161400,81828445630,15060,15060,15060,15060,0
|
|
20241226,161300,81828445630,15060,15060,15060,15060,0
|
|
20241226,161200,81828445630,15060,15060,15060,15060,0
|
|
20241226,161100,81828445630,15060,15060,15060,15060,0
|
|
20241226,161000,81828445630,15060,15060,15060,15060,0
|
|
20241226,160900,81828445630,15060,15060,15060,15060,0
|
|
20241226,160800,81828445630,15060,15060,15060,15060,0
|
|
20241226,160700,81828445630,15060,15060,15060,15060,0
|
|
20241226,160600,81828445630,15060,15060,15060,15060,0
|
|
20241226,160500,81828445630,15060,15060,15060,15060,0
|
|
20241226,160400,81828445630,15060,15060,15060,15060,0
|
|
20241226,160300,81828445630,15060,15060,15060,15060,0
|
|
20241226,160200,81828445630,15060,15060,15060,15060,0
|
|
20241226,160100,81828445630,15060,15060,15060,15060,0
|
|
20241226,160000,81828445630,15060,15060,15060,15060,0
|
|
20241226,155900,81828445630,15060,15060,15060,15060,0
|
|
20241226,155800,81828445630,15060,15060,15060,15060,0
|
|
20241226,155700,81828445630,15060,15060,15060,15060,0
|
|
20241226,155600,81828445630,15060,15060,15060,15060,0
|
|
20241226,155500,81828445630,15060,15060,15060,15060,0
|
|
20241226,155400,81828445630,15060,15060,15060,15060,0
|
|
20241226,155300,81828445630,15060,15060,15060,15060,0
|
|
20241226,155200,81828445630,15060,15060,15060,15060,0
|
|
20241226,155100,81828445630,15060,15060,15060,15060,0
|
|
20241226,155000,81828445630,15060,15060,15060,15060,0
|
|
20241226,154900,81828445630,15060,15060,15060,15060,0
|
|
20241226,154800,81828445630,15060,15060,15060,15060,83642
|
|
20241226,154700,81828445630,15060,15060,15060,15060,0
|
|
20241226,154600,81828445630,15060,15060,15060,15060,0
|
|
20241226,154500,81828445630,15060,15060,15060,15060,0
|
|
20241226,154400,81828445630,15060,15060,15060,15060,0
|
|
20241226,154300,81828445630,15060,15060,15060,15060,0
|
|
20241226,154200,81828445630,15060,15060,15060,15060,0
|
|
20241226,154100,81828445630,15060,15060,15060,15060,0
|
|
20241226,154000,81828445630,15060,15060,15060,15060,0
|
|
20241226,153900,81828445630,15060,15060,15060,15060,0
|
|
20241226,153800,81828445630,15060,15060,15060,15060,0
|
|
20241226,153700,81828445630,15060,15060,15060,15060,0
|
|
20241226,153600,81828445630,15060,15060,15060,15060,0
|
|
20241226,153500,81828445630,15060,15060,15060,15060,0
|
|
20241226,153400,81828445630,15060,15060,15060,15060,0
|
|
20241226,153300,81828445630,15060,15060,15060,15060,0
|
|
20241226,153200,81828445630,15060,15060,15060,15060,0
|
|
20241226,153100,81828445630,15060,15060,15060,15060,0
|
|
20241226,153000,81828445630,15060,15060,15060,15060,83642
|
|
20241226,152900,80568797110,14910,14910,14910,14910,0
|
|
20241226,152800,80568797110,14910,14910,14910,14910,0
|
|
20241226,152700,80568797110,14910,14910,14910,14910,0
|
|
20241226,152600,80568797110,14910,14910,14910,14910,0
|
|
20241226,152500,80568797110,14910,14910,14910,14910,0
|
|
20241226,152400,80568797110,14910,14910,14910,14910,0
|
|
20241226,152300,80568797110,14910,14910,14910,14910,0
|
|
20241226,152200,80568797110,14910,14910,14910,14910,0
|
|
20241226,152100,80568797110,14910,14910,14910,14910,0
|
|
20241226,152000,80568797110,14910,14910,14910,14910,0
|
|
20241226,151900,80568797110,14910,14890,14930,14830,23315
|
|
20241226,151800,80221759640,14920,14830,14960,14830,7439
|
|
20241226,151700,80110825030,14850,14910,14940,14820,19644
|
|
20241226,151600,79818904570,14950,14970,14970,14900,7437
|
|
20241226,151500,79707835190,14970,15000,15000,14890,32376
|
|
20241226,151400,79223765930,15000,15000,15000,14990,7139
|
|
20241226,151300,79116689200,15000,15010,15020,14990,8009
|
|
20241226,151200,78996564970,15030,15040,15040,15000,9470
|
|
20241226,151100,78854306410,15030,15010,15050,15000,15108
|
|
20241226,151000,78627345750,15000,15000,15030,14980,11411
|
|
20241226,150900,78456131180,15000,15000,15050,14990,12743
|
|
20241226,150800,78264799730,15000,14990,15000,14970,3943
|
|
20241226,150700,78205679470,14990,14980,15030,14970,16138
|
|
20241226,150600,77963607890,14970,14970,14970,14950,1962
|
|
20241226,150500,77934252950,14970,14930,14980,14920,4666
|
|
20241226,150400,77864459560,14930,14950,14950,14930,945
|
|
20241226,150300,77850346570,14940,14940,14990,14940,4972
|
|
20241226,150200,77775923200,14940,14910,14940,14860,9171
|
|
20241226,150100,77639359430,14920,14930,14940,14910,5359
|
|
20241226,150000,77559397510,14940,15000,15000,14920,9056
|
|
20241226,145900,77423908470,15010,15000,15020,14990,3563
|
|
20241226,145800,77370443670,15000,14970,15010,14950,6119
|
|
20241226,145700,77278750720,14970,14980,14980,14970,2914
|
|
20241226,145600,77235114310,14980,14990,15020,14910,9190
|
|
20241226,145500,77097594200,14990,15060,15120,14960,36937
|
|
20241226,145400,76541474230,15060,14900,15100,14900,37650
|
|
20241226,145300,75975554760,14900,14870,14910,14860,3747
|
|
20241226,145200,75919764410,14870,14880,14890,14860,3710
|
|
20241226,145100,75864567920,14890,14900,14950,14850,6231
|
|
20241226,145000,75771801770,14960,14910,14990,14900,19595
|
|
20241226,144900,75479141100,14900,14810,14920,14810,9365
|
|
20241226,144800,75339997920,14810,14800,14810,14790,4769
|
|
20241226,144700,75269422460,14800,14790,14800,14780,1791
|
|
20241226,144600,75242938400,14790,14810,14830,14790,3209
|
|
20241226,144500,75195410110,14810,14810,14840,14800,3243
|
|
20241226,144400,75147382810,14800,14860,14860,14800,3211
|
|
20241226,144300,75099780980,14850,14820,14870,14810,6263
|
|
20241226,144200,75006746020,14820,14800,14830,14740,7412
|
|
20241226,144100,74897125480,14800,14830,14850,14800,3166
|
|
20241226,144000,74850198620,14830,14780,14830,14720,14055
|
|
20241226,143900,74642751620,14780,14760,14800,14750,10056
|
|
20241226,143800,74494247600,14760,14820,14820,14760,8800
|
|
20241226,143700,74364046390,14810,14820,14830,14810,4394
|
|
20241226,143600,74298950900,14820,14850,14860,14820,4568
|
|
20241226,143500,74231197560,14850,14870,14880,14840,3042
|
|
20241226,143400,74186006270,14870,14870,14880,14860,3430
|
|
20241226,143300,74135002710,14870,14820,14890,14820,7548
|
|
20241226,143200,74022880520,14830,14800,14900,14790,10163
|
|
20241226,143100,73872177540,14800,14850,14850,14800,10138
|
|
20241226,143000,73721895790,14860,14890,14890,14850,2821
|
|
20241226,142900,73679948530,14870,14910,14910,14870,4291
|
|
20241226,142800,73616058190,14920,14950,14950,14920,4053
|
|
20241226,142700,73555545290,14960,14940,14970,14940,3721
|
|
20241226,142600,73499901620,14950,14940,14950,14940,2856
|
|
20241226,142500,73457216170,14940,14910,14940,14910,3834
|
|
20241226,142400,73399980830,14910,14960,14960,14910,3606
|
|
20241226,142300,73346135930,14970,14930,14970,14930,6127
|
|
20241226,142200,73254521420,14930,14910,14950,14890,7634
|
|
20241226,142100,73140608180,14910,14880,14910,14860,6998
|
|
20241226,142000,73036486510,14880,14820,14880,14810,12605
|
|
20241226,141900,72849336400,14820,14850,14860,14810,12652
|
|
20241226,141800,72661744180,14860,14940,14950,14800,41900
|
|
20241226,141700,72039193620,14940,14980,14980,14940,8932
|
|
20241226,141600,71905615230,14980,14980,14990,14980,2310
|
|
20241226,141500,71871008020,14980,14980,15000,14980,2605
|
|
20241226,141400,71831974340,15000,14990,15000,14980,3746
|
|
20241226,141300,71775820900,14990,15020,15020,14990,3728
|
|
20241226,141200,71719888940,15020,15000,15040,15000,2045
|
|
20241226,141100,71689176210,15000,15060,15060,15000,4738
|
|
20241226,141000,71618038590,15050,15040,15060,15030,1614
|
|
20241226,140900,71593752020,15040,15060,15060,15040,1768
|
|
20241226,140800,71567132490,15060,15020,15080,15020,4484
|
|
20241226,140700,71499597180,15020,14990,15030,14980,3933
|
|
20241226,140600,71440611120,14990,14970,15000,14960,6792
|
|
20241226,140500,71338897210,14990,14990,15000,14960,7329
|
|
20241226,140400,71229128610,15000,15010,15010,14990,3722
|
|
20241226,140300,71173309340,15010,15010,15010,14990,3387
|
|
20241226,140200,71122503000,15010,15040,15050,15010,2739
|
|
20241226,140100,71081344950,15040,15050,15070,15040,2419
|
|
20241226,140000,71044939450,15040,15020,15040,14990,17120
|
|
20241226,135900,70788076490,15020,15060,15060,15010,4934
|
|
20241226,135800,70713909920,15050,15060,15070,15040,2838
|
|
20241226,135700,70671197890,15070,15030,15070,15030,5015
|
|
20241226,135600,70595691340,15060,15060,15060,15010,16320
|
|
20241226,135500,70350384590,15060,15050,15080,15050,5851
|
|
20241226,135400,70262265870,15060,15070,15100,15050,6789
|
|
20241226,135300,70159874260,15070,15110,15110,15050,17713
|
|
20241226,135200,69892850560,15100,15110,15120,15100,1808
|
|
20241226,135100,69865544850,15100,15120,15120,15100,2970
|
|
20241226,135000,69820667920,15120,15130,15130,15110,1623
|
|
20241226,134900,69796130540,15130,15130,15130,15120,774
|
|
20241226,134800,69784424320,15130,15120,15130,15110,2645
|
|
20241226,134700,69744437850,15120,15120,15130,15110,1864
|
|
20241226,134600,69716254550,15120,15130,15130,15110,2354
|
|
20241226,134500,69680659670,15130,15110,15140,15110,3858
|
|
20241226,134400,69622326660,15110,15120,15130,15110,3176
|
|
20241226,134300,69574330440,15120,15110,15130,15110,1417
|
|
20241226,134200,69552909770,15110,15100,15120,15100,3726
|
|
20241226,134100,69496621960,15100,15110,15120,15100,4434
|
|
20241226,134000,69429625650,15110,15120,15130,15110,3536
|
|
20241226,133900,69376180950,15120,15130,15130,15110,5782
|
|
20241226,133800,69288750420,15130,15130,15130,15120,3742
|
|
20241226,133700,69232143940,15130,15140,15150,15130,6388
|
|
20241226,133600,69135440240,15150,15160,15160,15140,4988
|
|
20241226,133500,69059883480,15160,15180,15190,15160,1173
|
|
20241226,133400,69042087330,15180,15150,15190,15150,893
|
|
20241226,133300,69028543590,15160,15150,15170,15150,787
|
|
20241226,133200,69016619010,15140,15190,15190,15140,5385
|
|
20241226,133100,68935005670,15190,15150,15210,15150,4064
|
|
20241226,133000,68873301260,15160,15170,15170,15150,769
|
|
20241226,132900,68861644980,15160,15150,15170,15140,2942
|
|
20241226,132800,68817074750,15150,15160,15170,15140,4305
|
|
20241226,132700,68751843880,15160,15180,15190,15160,940
|
|
20241226,132600,68737581360,15180,15150,15180,15150,1713
|
|
20241226,132500,68711607160,15150,15170,15170,15140,4380
|
|
20241226,132400,68645216720,15190,15180,15190,15170,1521
|
|
20241226,132300,68622130460,15180,15180,15190,15170,1169
|
|
20241226,132200,68604384470,15180,15190,15200,15180,1856
|
|
20241226,132100,68576202380,15190,15210,15230,15190,1930
|
|
20241226,132000,68546870440,15220,15210,15230,15210,1150
|
|
20241226,131900,68529370810,15200,15270,15270,15200,4786
|
|
20241226,131800,68456495110,15250,15250,15300,15200,9228
|
|
20241226,131700,68315632760,15250,15160,15250,15160,4562
|
|
20241226,131600,68246283580,15170,15170,15180,15160,2089
|
|
20241226,131500,68214594150,15160,15170,15180,15150,2574
|
|
20241226,131400,68175569500,15160,15170,15180,15150,2283
|
|
20241226,131300,68140951830,15170,15190,15200,15170,1882
|
|
20241226,131200,68112374650,15190,15190,15200,15190,948
|
|
20241226,131100,68097971140,15190,15210,15210,15190,1603
|
|
20241226,131000,68073618190,15200,15210,15230,15200,1283
|
|
20241226,130900,68054092860,15210,15190,15210,15180,975
|
|
20241226,130800,68039276950,15190,15190,15220,15170,2624
|
|
20241226,130700,67999380970,15190,15170,15210,15170,3781
|
|
20241226,130600,67941936980,15170,15170,15170,15160,605
|
|
20241226,130500,67932761160,15170,15160,15180,15160,1056
|
|
20241226,130400,67916743710,15160,15140,15160,15140,1501
|
|
20241226,130300,67893998370,15140,15130,15150,15120,1693
|
|
20241226,130200,67868380470,15120,15130,15160,15110,3985
|
|
20241226,130100,67808117530,15130,15150,15160,15120,7536
|
|
20241226,130000,67694066120,15160,15190,15190,15160,2907
|
|
20241226,125900,67649961150,15180,15220,15240,15180,4648
|
|
20241226,125800,67579289200,15240,15160,15240,15150,5605
|
|
20241226,125700,67494164120,15160,15180,15200,15150,1628
|
|
20241226,125600,67469469530,15180,15160,15200,15160,3512
|
|
20241226,125500,67416163170,15170,15170,15180,15160,450
|
|
20241226,125400,67409337800,15170,15180,15180,15150,2406
|
|
20241226,125300,67372855720,15180,15180,15190,15180,801
|
|
20241226,125200,67360696490,15160,15190,15200,15150,4990
|
|
20241226,125100,67284980800,15180,15170,15190,15160,3722
|
|
20241226,125000,67228509590,15170,15220,15230,15170,4257
|
|
20241226,124900,67163814280,15220,15210,15220,15210,1069
|
|
20241226,124800,67147549770,15220,15240,15240,15220,1554
|
|
20241226,124700,67123890940,15240,15220,15240,15220,961
|
|
20241226,124600,67109259750,15220,15250,15270,15220,1531
|
|
20241226,124500,67085914990,15250,15230,15290,15220,4614
|
|
20241226,124400,67015508640,15230,15240,15250,15220,2195
|
|
20241226,124300,66982064710,15240,15270,15270,15220,4266
|
|
20241226,124200,66917028350,15260,15320,15370,15260,18585
|
|
20241226,124100,66632469380,15340,15310,15380,15240,16412
|
|
20241226,124000,66381187090,15370,15170,15390,15160,15866
|
|
20241226,123900,66139027290,15170,15150,15180,15150,2814
|
|
20241226,123800,66096368480,15150,15180,15180,15150,3932
|
|
20241226,123700,66036741180,15180,15190,15210,15150,6622
|
|
20241226,123600,65936215230,15190,15180,15210,15180,3000
|
|
20241226,123500,65890620200,15180,15160,15180,15160,2248
|
|
20241226,123400,65856518570,15150,15170,15180,15150,2164
|
|
20241226,123300,65823696800,15170,15170,15180,15160,1575
|
|
20241226,123200,65799801860,15170,15170,15190,15170,1106
|
|
20241226,123100,65783018420,15170,15210,15230,15150,4071
|
|
20241226,123000,65721212980,15180,15150,15220,15150,3394
|
|
20241226,122900,65669675020,15200,15090,15200,15090,5942
|
|
20241226,122800,65579692970,15100,15100,15110,15090,2847
|
|
20241226,122700,65536719060,15100,15100,15120,15100,941
|
|
20241226,122600,65522503030,15110,15120,15130,15110,3049
|
|
20241226,122500,65476418320,15130,15130,15130,15120,1785
|
|
20241226,122400,65449426130,15130,15120,15150,15120,1483
|
|
20241226,122300,65426987590,15120,15100,15140,15100,2288
|
|
20241226,122200,65392377100,15110,15090,15110,15090,943
|
|
20241226,122100,65378137490,15090,15080,15090,15070,2003
|
|
20241226,122000,65347934520,15080,15100,15110,15070,8936
|
|
20241226,121900,65213152250,15100,15110,15130,15100,3818
|
|
20241226,121800,65155479000,15110,15120,15130,15100,6455
|
|
20241226,121700,65057931530,15120,15100,15130,15100,638
|
|
20241226,121600,65048282510,15100,15100,15130,15100,1454
|
|
20241226,121500,65026312180,15100,15140,15150,15070,15572
|
|
20241226,121400,64791110250,15140,15140,15160,15130,3712
|
|
20241226,121300,64734912240,15140,15180,15190,15130,6670
|
|
20241226,121200,64633835300,15190,15200,15220,15170,2613
|
|
20241226,121100,64594135020,15210,15160,15210,15150,6062
|
|
20241226,121000,64502182790,15170,15210,15210,15150,6499
|
|
20241226,120900,64403522510,15240,15200,15240,15190,1972
|
|
20241226,120800,64373545020,15200,15240,15270,15190,3490
|
|
20241226,120700,64320437950,15220,15160,15270,15160,5053
|
|
20241226,120600,64243551790,15170,15170,15180,15160,1447
|
|
20241226,120500,64221604700,15180,15170,15180,15160,5400
|
|
20241226,120400,64139678740,15170,15200,15200,15170,2340
|
|
20241226,120300,64104155900,15180,15180,15210,15180,4308
|
|
20241226,120200,64038753910,15200,15210,15270,15180,6133
|
|
20241226,120100,63945358750,15210,15210,15220,15170,994
|
|
20241226,120000,63930247100,15210,15150,15210,15150,3204
|
|
20241226,115900,63881669620,15150,15200,15210,15150,3567
|
|
20241226,115800,63827574950,15210,15210,15280,15170,3619
|
|
20241226,115700,63772488190,15170,15200,15210,15150,4947
|
|
20241226,115600,63697423410,15200,15210,15230,15160,8647
|
|
20241226,115500,63565973010,15210,15240,15250,15210,5222
|
|
20241226,115400,63486462650,15240,15270,15270,15240,2266
|
|
20241226,115300,63451914820,15240,15250,15290,15230,5319
|
|
20241226,115200,63370743380,15250,15280,15290,15220,6151
|
|
20241226,115100,63276908510,15280,15230,15300,15210,7649
|
|
20241226,115000,63160218720,15230,15260,15270,15220,6134
|
|
20241226,114900,63066720540,15260,15280,15280,15200,11261
|
|
20241226,114800,62895081840,15260,15080,15300,15080,14317
|
|
20241226,114700,62677118490,15090,15090,15100,15060,3065
|
|
20241226,114600,62630901600,15080,15120,15150,15080,6943
|
|
20241226,114500,62525950160,15140,15100,15140,15090,2281
|
|
20241226,114400,62491480030,15100,15120,15130,15090,5741
|
|
20241226,114300,62404719770,15120,15060,15130,15040,5725
|
|
20241226,114200,62318466340,15090,15050,15090,15020,10136
|
|
20241226,114100,62166059740,15050,15110,15120,15040,7698
|
|
20241226,114000,62050115550,15100,15080,15100,15010,20778
|
|
20241226,113900,61737771830,15090,15090,15130,15060,18116
|
|
20241226,113800,61464588590,15090,15110,15210,15090,15629
|
|
20241226,113700,61228201920,15110,15170,15210,15070,25937
|
|
20241226,113600,60835589990,15170,15300,15300,15130,36053
|
|
20241226,113500,60287549020,15300,15390,15390,15250,30349
|
|
20241226,113400,59823148760,15390,15450,15460,15350,22430
|
|
20241226,113300,59477762940,15450,15510,15520,15370,34069
|
|
20241226,113200,58951300000,15490,15500,15570,15350,59209
|
|
20241226,113100,58035038210,15510,15590,15690,15470,121100
|
|
20241226,113000,56147475730,15590,15260,15620,15260,245153
|
|
20241226,112900,52346295370,15320,14970,15320,14950,42021
|
|
20241226,112800,51709881520,14970,14960,14980,14950,2744
|
|
20241226,112700,51668808270,14990,14980,15000,14890,30990
|
|
20241226,112600,51206184200,14980,14970,15010,14960,4649
|
|
20241226,112500,51136506540,14970,15040,15040,14960,7903
|
|
20241226,112400,51017996010,15040,15060,15060,15030,1487
|
|
20241226,112300,50995628270,15060,15070,15070,15060,1929
|
|
20241226,112200,50966571820,15070,15080,15080,15040,2884
|
|
20241226,112100,50923137120,15080,15030,15120,15030,8399
|
|
20241226,112000,50796552800,15040,15010,15040,15000,11231
|
|
20241226,111900,50627954160,15010,14980,15040,14980,10362
|
|
20241226,111800,50472424210,14980,15030,15030,14940,38670
|
|
20241226,111700,49892527150,15020,15060,15060,15020,13262
|
|
20241226,111600,49693211770,15060,15060,15070,15050,3455
|
|
20241226,111500,49641187790,15080,15110,15130,15060,6204
|
|
20241226,111400,49547508020,15110,15040,15140,15030,13087
|
|
20241226,111300,49349993350,15030,15040,15050,15020,16311
|
|
20241226,111200,49104844880,15040,15110,15110,15020,32535
|
|
20241226,111100,48614959190,15110,15180,15190,15100,33173
|
|
20241226,111000,48112881030,15180,15210,15220,15170,15563
|
|
20241226,110900,47876420150,15220,15210,15230,15200,5262
|
|
20241226,110800,47796376180,15210,15240,15250,15200,13173
|
|
20241226,110700,47595969810,15240,15250,15250,15230,4031
|
|
20241226,110600,47534547900,15240,15250,15300,15220,4229
|
|
20241226,110500,47470030230,15250,15240,15260,15220,9384
|
|
20241226,110400,47327022040,15250,15260,15270,15240,2815
|
|
20241226,110300,47284104750,15260,15290,15300,15250,6273
|
|
20241226,110200,47188318290,15300,15280,15300,15260,3622
|
|
20241226,110100,47132966860,15290,15340,15350,15290,4350
|
|
20241226,110000,47066331300,15340,15340,15360,15330,1803
|
|
20241226,105900,47038667220,15340,15300,15380,15290,4521
|
|
20241226,105800,46969299680,15280,15330,15340,15280,2037
|
|
20241226,105700,46938102310,15340,15360,15390,15330,9276
|
|
20241226,105600,46795680230,15360,15310,15390,15310,8261
|
|
20241226,105500,46668801530,15300,15250,15300,15240,2500
|
|
20241226,105400,46630613370,15250,15220,15260,15210,4500
|
|
20241226,105300,46562046970,15230,15230,15240,15210,12449
|
|
20241226,105200,46372595610,15230,15270,15270,15230,10179
|
|
20241226,105100,46217416960,15270,15270,15280,15270,1842
|
|
20241226,105000,46189286580,15270,15270,15280,15260,3539
|
|
20241226,104900,46135270500,15270,15270,15290,15260,2891
|
|
20241226,104800,46091145190,15290,15290,15290,15270,2319
|
|
20241226,104700,46055715440,15270,15300,15300,15260,3482
|
|
20241226,104600,46002542850,15300,15250,15320,15250,2661
|
|
20241226,104500,45961896050,15250,15300,15300,15240,9849
|
|
20241226,104400,45811618260,15280,15280,15320,15270,1741
|
|
20241226,104300,45784988830,15270,15340,15350,15260,21553
|
|
20241226,104200,45455334980,15340,15340,15350,15330,1137
|
|
20241226,104100,45437895220,15350,15350,15370,15320,1743
|
|
20241226,104000,45411145120,15320,15320,15350,15300,2929
|
|
20241226,103900,45366293150,15310,15330,15330,15310,2735
|
|
20241226,103800,45324402050,15330,15330,15340,15300,2615
|
|
20241226,103700,45284352630,15330,15300,15340,15300,3892
|
|
20241226,103600,45224742620,15300,15320,15330,15290,3702
|
|
20241226,103500,45168088100,15330,15300,15340,15300,1501
|
|
20241226,103400,45145098120,15300,15280,15330,15280,3877
|
|
20241226,103300,45085824070,15280,15300,15310,15280,10002
|
|
20241226,103200,44932870580,15310,15320,15350,15300,7158
|
|
20241226,103100,44823268060,15320,15330,15350,15310,5221
|
|
20241226,103000,44743297820,15320,15460,15460,15310,14799
|
|
20241226,102900,44516226360,15460,15380,15460,15370,3547
|
|
20241226,102800,44461573700,15390,15430,15440,15380,2189
|
|
20241226,102700,44427834920,15440,15360,15440,15360,5024
|
|
20241226,102600,44350555850,15370,15390,15390,15360,4771
|
|
20241226,102500,44277234630,15390,15450,15450,15360,7057
|
|
20241226,102400,44168564120,15450,15450,15480,15450,3395
|
|
20241226,102300,44116060640,15460,15510,15510,15440,5872
|
|
20241226,102200,44025192390,15510,15420,15530,15390,8788
|
|
20241226,102100,43889271220,15420,15400,15450,15370,4105
|
|
20241226,102000,43826073090,15410,15370,15550,15360,14630
|
|
20241226,101900,43599610050,15400,15350,15540,15300,26037
|
|
20241226,101800,43198557030,15330,15330,15330,15310,3092
|
|
20241226,101700,43151180900,15310,15360,15370,15310,7588
|
|
20241226,101600,43034782140,15360,15370,15380,15350,1832
|
|
20241226,101500,43006630520,15370,15310,15370,15300,2275
|
|
20241226,101400,42971744320,15300,15320,15340,15300,1971
|
|
20241226,101300,42941559790,15310,15310,15350,15300,3311
|
|
20241226,101200,42890823970,15300,15290,15380,15280,3815
|
|
20241226,101100,42832390550,15290,15310,15340,15280,9007
|
|
20241226,101000,42694524160,15310,15380,15400,15310,5254
|
|
20241226,100900,42613817830,15380,15260,15380,15260,10881
|
|
20241226,100800,42447429760,15260,15350,15370,15260,18175
|
|
20241226,100700,42169298970,15330,15340,15370,15320,5968
|
|
20241226,100600,42077776200,15350,15320,15370,15310,8135
|
|
20241226,100500,41953160010,15320,15350,15370,15310,7982
|
|
20241226,100400,41830779920,15340,15310,15380,15300,7148
|
|
20241226,100300,41721154900,15330,15360,15420,15310,10917
|
|
20241226,100200,41553575180,15360,15420,15470,15310,18509
|
|
20241226,100100,41268939500,15420,15600,15610,15410,30802
|
|
20241226,100000,40791405790,15620,15620,15660,15580,10782
|
|
20241226,095900,40623081990,15590,15630,15650,15550,21889
|
|
20241226,095800,40281387660,15620,15670,15670,15560,24968
|
|
20241226,095700,39891640140,15670,15510,15680,15500,33051
|
|
20241226,095600,39375745760,15500,15460,15550,15460,11692
|
|
20241226,095500,39194283710,15460,15450,15530,15400,12417
|
|
20241226,095400,39002178610,15430,15340,15470,15290,16029
|
|
20241226,095300,38756166940,15340,15340,15370,15310,5961
|
|
20241226,095200,38664744550,15350,15390,15390,15310,8023
|
|
20241226,095100,38541637900,15390,15420,15420,15380,6320
|
|
20241226,095000,38444369330,15420,15470,15540,15330,28057
|
|
20241226,094900,38012114490,15470,15660,15700,15410,55717
|
|
20241226,094800,37144530520,15660,15470,15700,15460,93753
|
|
20241226,094700,35681680100,15470,15320,15470,15320,24600
|
|
20241226,094600,35302880250,15330,15270,15330,15240,8815
|
|
20241226,094500,35168114440,15280,15230,15300,15200,8955
|
|
20241226,094400,35031648530,15220,15240,15240,15200,9450
|
|
20241226,094300,34887844080,15240,15270,15270,15240,3801
|
|
20241226,094200,34829875810,15280,15250,15300,15240,6539
|
|
20241226,094100,34730027630,15240,15230,15250,15220,4947
|
|
20241226,094000,34654698900,15230,15220,15250,15210,8845
|
|
20241226,093900,34520096330,15220,15280,15280,15210,4628
|
|
20241226,093800,34449591760,15280,15240,15300,15210,16029
|
|
20241226,093700,34205434950,15250,15240,15290,15230,12027
|
|
20241226,093600,34021985020,15240,15270,15270,15230,18036
|
|
20241226,093500,33746971360,15260,15330,15340,15260,11088
|
|
20241226,093400,33577294480,15330,15310,15390,15310,19715
|
|
20241226,093300,33274516960,15320,15300,15350,15280,10084
|
|
20241226,093200,33120104550,15300,15220,15310,15210,4116
|
|
20241226,093100,33057264980,15220,15210,15270,15200,15681
|
|
20241226,093000,32818683280,15210,15280,15280,15200,16114
|
|
20241226,092900,32573298580,15290,15270,15310,15230,11307
|
|
20241226,092800,32400758540,15270,15260,15350,15260,11889
|
|
20241226,092700,32218850550,15270,15280,15330,15260,9386
|
|
20241226,092600,32075279830,15270,15280,15310,15170,28878
|
|
20241226,092500,31635578690,15290,15290,15390,15280,19798
|
|
20241226,092400,31331961670,15290,15230,15300,15220,17746
|
|
20241226,092300,31061174900,15230,15260,15330,15190,48720
|
|
20241226,092200,30318408390,15260,15260,15380,15220,50563
|
|
20241226,092100,29546354900,15250,15490,15500,15250,76836
|
|
20241226,092000,28366901360,15490,15570,15580,15410,48119
|
|
20241226,091900,27621046450,15580,15680,15680,15560,23183
|
|
20241226,091800,27259268390,15690,15590,15760,15560,53437
|
|
20241226,091700,26422746630,15580,15640,15700,15580,28374
|
|
20241226,091600,25979294650,15650,15670,15750,15590,50271
|
|
20241226,091500,25192637780,15670,15660,15840,15630,102972
|
|
20241226,091400,23574205610,15650,15860,16180,15610,320388
|
|
20241226,091300,18469104540,15860,15660,15900,15630,146715
|
|
20241226,091200,16152397900,15650,15470,15740,15460,33613
|
|
20241226,091100,15627328200,15450,15680,15680,15430,57713
|
|
20241226,091000,14728841780,15680,15760,15820,15640,103928
|
|
20241226,090900,13091507540,15760,15600,15770,15590,115445
|
|
20241226,090800,11278955560,15600,15510,15750,15500,125993
|
|
20241226,090700,9311101690,15510,15250,15660,15220,108308
|
|
20241226,090600,7627894870,15250,15220,15300,15170,26305
|
|
20241226,090500,7227502060,15200,15340,15340,15180,41853
|
|
20241226,090400,6588968130,15340,15450,15460,15340,37605
|
|
20241226,090300,6009801650,15450,15350,15550,15330,52454
|
|
20241226,090200,5200119660,15350,15470,15470,15090,88518
|
|
20241226,090100,3846289590,15440,15190,15560,15170,147995
|
|
20241226,090000,1565820020,15170,15040,15170,15040,101647
|