627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,192300,1987109360,16700,16700,16700,16700,0
|
|
20241226,192200,1987109360,16700,16700,16700,16700,0
|
|
20241226,192100,1987109360,16700,16700,16700,16700,0
|
|
20241226,192000,1987109360,16700,16700,16700,16700,0
|
|
20241226,191900,1987109360,16700,16700,16700,16700,0
|
|
20241226,191800,1987109360,16700,16700,16700,16700,0
|
|
20241226,191700,1987109360,16700,16700,16700,16700,0
|
|
20241226,191600,1987109360,16700,16700,16700,16700,0
|
|
20241226,191500,1987109360,16700,16700,16700,16700,0
|
|
20241226,191400,1987109360,16700,16700,16700,16700,0
|
|
20241226,191300,1987109360,16700,16700,16700,16700,0
|
|
20241226,191200,1987109360,16700,16700,16700,16700,0
|
|
20241226,191100,1987109360,16700,16700,16700,16700,0
|
|
20241226,191000,1987109360,16700,16700,16700,16700,0
|
|
20241226,190900,1987109360,16700,16700,16700,16700,0
|
|
20241226,190800,1987109360,16700,16700,16700,16700,0
|
|
20241226,190700,1987109360,16700,16700,16700,16700,0
|
|
20241226,190600,1987109360,16700,16700,16700,16700,0
|
|
20241226,190500,1987109360,16700,16700,16700,16700,0
|
|
20241226,190400,1987109360,16700,16700,16700,16700,0
|
|
20241226,190300,1987109360,16700,16700,16700,16700,0
|
|
20241226,190200,1987109360,16700,16700,16700,16700,0
|
|
20241226,190100,1987109360,16700,16700,16700,16700,0
|
|
20241226,190000,1987109360,16700,16700,16700,16700,0
|
|
20241226,185900,1987109360,16700,16700,16700,16700,0
|
|
20241226,185800,1987109360,16700,16700,16700,16700,0
|
|
20241226,185700,1987109360,16700,16700,16700,16700,0
|
|
20241226,185600,1987109360,16700,16700,16700,16700,0
|
|
20241226,185500,1987109360,16700,16700,16700,16700,0
|
|
20241226,185400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,185300,1987109360,16700,16700,16700,16700,0
|
|
20241226,185200,1987109360,16700,16700,16700,16700,0
|
|
20241226,185100,1987109360,16700,16700,16700,16700,0
|
|
20241226,185000,1987109360,16700,16700,16700,16700,0
|
|
20241226,184900,1987109360,16700,16700,16700,16700,0
|
|
20241226,184800,1987109360,16700,16700,16700,16700,0
|
|
20241226,184700,1987109360,16700,16700,16700,16700,0
|
|
20241226,184600,1987109360,16700,16700,16700,16700,0
|
|
20241226,184500,1987109360,16700,16700,16700,16700,0
|
|
20241226,184400,1987109360,16700,16700,16700,16700,0
|
|
20241226,184300,1987109360,16700,16700,16700,16700,0
|
|
20241226,184200,1987109360,16700,16700,16700,16700,0
|
|
20241226,184100,1987109360,16700,16700,16700,16700,0
|
|
20241226,184000,1987109360,16700,16700,16700,16700,0
|
|
20241226,183900,1987109360,16700,16700,16700,16700,0
|
|
20241226,183800,1987109360,16700,16700,16700,16700,0
|
|
20241226,183700,1987109360,16700,16700,16700,16700,0
|
|
20241226,183600,1987109360,16700,16700,16700,16700,0
|
|
20241226,183500,1987109360,16700,16700,16700,16700,0
|
|
20241226,183400,1987109360,16700,16700,16700,16700,0
|
|
20241226,183300,1987109360,16700,16700,16700,16700,0
|
|
20241226,183200,1987109360,16700,16700,16700,16700,0
|
|
20241226,183100,1987109360,16700,16700,16700,16700,0
|
|
20241226,183000,1987109360,16700,16700,16700,16700,0
|
|
20241226,182900,1987109360,16700,16700,16700,16700,0
|
|
20241226,182800,1987109360,16700,16700,16700,16700,0
|
|
20241226,182700,1987109360,16700,16700,16700,16700,0
|
|
20241226,182600,1987109360,16700,16700,16700,16700,0
|
|
20241226,182500,1987109360,16700,16700,16700,16700,0
|
|
20241226,182400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,182300,1987109360,16700,16700,16700,16700,0
|
|
20241226,182200,1987109360,16700,16700,16700,16700,0
|
|
20241226,182100,1987109360,16700,16700,16700,16700,0
|
|
20241226,182000,1987109360,16700,16700,16700,16700,0
|
|
20241226,181900,1987109360,16700,16700,16700,16700,0
|
|
20241226,181800,1987109360,16700,16700,16700,16700,0
|
|
20241226,181700,1987109360,16700,16700,16700,16700,0
|
|
20241226,181600,1987109360,16700,16700,16700,16700,0
|
|
20241226,181500,1987109360,16700,16700,16700,16700,0
|
|
20241226,181400,1987109360,16700,16700,16700,16700,0
|
|
20241226,181300,1987109360,16700,16700,16700,16700,0
|
|
20241226,181200,1987109360,16700,16700,16700,16700,0
|
|
20241226,181100,1987109360,16700,16700,16700,16700,0
|
|
20241226,181000,1987109360,16700,16700,16700,16700,0
|
|
20241226,180900,1987109360,16700,16700,16700,16700,0
|
|
20241226,180800,1987109360,16700,16700,16700,16700,0
|
|
20241226,180700,1987109360,16700,16700,16700,16700,0
|
|
20241226,180600,1987109360,16700,16700,16700,16700,0
|
|
20241226,180500,1987109360,16700,16700,16700,16700,0
|
|
20241226,180400,1987109360,16700,16700,16700,16700,0
|
|
20241226,180300,1987109360,16700,16700,16700,16700,0
|
|
20241226,180200,1987109360,16700,16700,16700,16700,0
|
|
20241226,180100,1987109360,16700,16700,16700,16700,0
|
|
20241226,180000,1987109360,16700,16700,16700,16700,0
|
|
20241226,175900,1987109360,16700,16700,16700,16700,0
|
|
20241226,175800,1987109360,16700,16700,16700,16700,0
|
|
20241226,175700,1987109360,16700,16700,16700,16700,0
|
|
20241226,175600,1987109360,16700,16700,16700,16700,0
|
|
20241226,175500,1987109360,16700,16700,16700,16700,0
|
|
20241226,175400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,175300,1987109360,16700,16700,16700,16700,0
|
|
20241226,175200,1987109360,16700,16700,16700,16700,0
|
|
20241226,175100,1987109360,16700,16700,16700,16700,0
|
|
20241226,175000,1987109360,16700,16700,16700,16700,0
|
|
20241226,174900,1987109360,16700,16700,16700,16700,0
|
|
20241226,174800,1987109360,16700,16700,16700,16700,0
|
|
20241226,174700,1987109360,16700,16700,16700,16700,0
|
|
20241226,174600,1987109360,16700,16700,16700,16700,0
|
|
20241226,174500,1987109360,16700,16700,16700,16700,0
|
|
20241226,174400,1987109360,16700,16700,16700,16700,0
|
|
20241226,174300,1987109360,16700,16700,16700,16700,0
|
|
20241226,174200,1987109360,16700,16700,16700,16700,0
|
|
20241226,174100,1987109360,16700,16700,16700,16700,0
|
|
20241226,174000,1987109360,16700,16700,16700,16700,0
|
|
20241226,173900,1987109360,16700,16700,16700,16700,0
|
|
20241226,173800,1987109360,16700,16700,16700,16700,0
|
|
20241226,173700,1987109360,16700,16700,16700,16700,0
|
|
20241226,173600,1987109360,16700,16700,16700,16700,0
|
|
20241226,173500,1987109360,16700,16700,16700,16700,0
|
|
20241226,173400,1987109360,16700,16700,16700,16700,0
|
|
20241226,173300,1987109360,16700,16700,16700,16700,0
|
|
20241226,173200,1987109360,16700,16700,16700,16700,0
|
|
20241226,173100,1987109360,16700,16700,16700,16700,0
|
|
20241226,173000,1987109360,16700,16700,16700,16700,0
|
|
20241226,172900,1987109360,16700,16700,16700,16700,0
|
|
20241226,172800,1987109360,16700,16700,16700,16700,0
|
|
20241226,172700,1987109360,16700,16700,16700,16700,0
|
|
20241226,172600,1987109360,16700,16700,16700,16700,0
|
|
20241226,172500,1987109360,16700,16700,16700,16700,0
|
|
20241226,172400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,172300,1987109360,16700,16700,16700,16700,0
|
|
20241226,172200,1987109360,16700,16700,16700,16700,0
|
|
20241226,172100,1987109360,16700,16700,16700,16700,0
|
|
20241226,172000,1987109360,16700,16700,16700,16700,0
|
|
20241226,171900,1987109360,16700,16700,16700,16700,0
|
|
20241226,171800,1987109360,16700,16700,16700,16700,0
|
|
20241226,171700,1987109360,16700,16700,16700,16700,0
|
|
20241226,171600,1987109360,16700,16700,16700,16700,0
|
|
20241226,171500,1987109360,16700,16700,16700,16700,0
|
|
20241226,171400,1987109360,16700,16700,16700,16700,0
|
|
20241226,171300,1987109360,16700,16700,16700,16700,0
|
|
20241226,171200,1987109360,16700,16700,16700,16700,0
|
|
20241226,171100,1987109360,16700,16700,16700,16700,0
|
|
20241226,171000,1987109360,16700,16700,16700,16700,0
|
|
20241226,170900,1987109360,16700,16700,16700,16700,0
|
|
20241226,170800,1987109360,16700,16700,16700,16700,0
|
|
20241226,170700,1987109360,16700,16700,16700,16700,0
|
|
20241226,170600,1987109360,16700,16700,16700,16700,0
|
|
20241226,170500,1987109360,16700,16700,16700,16700,0
|
|
20241226,170400,1987109360,16700,16700,16700,16700,0
|
|
20241226,170300,1987109360,16700,16700,16700,16700,0
|
|
20241226,170200,1987109360,16700,16700,16700,16700,0
|
|
20241226,170100,1987109360,16700,16700,16700,16700,0
|
|
20241226,170000,1987109360,16700,16700,16700,16700,0
|
|
20241226,165900,1987109360,16700,16700,16700,16700,0
|
|
20241226,165800,1987109360,16700,16700,16700,16700,0
|
|
20241226,165700,1987109360,16700,16700,16700,16700,0
|
|
20241226,165600,1987109360,16700,16700,16700,16700,0
|
|
20241226,165500,1987109360,16700,16700,16700,16700,0
|
|
20241226,165400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,165300,1987109360,16700,16700,16700,16700,0
|
|
20241226,165200,1987109360,16700,16700,16700,16700,0
|
|
20241226,165100,1987109360,16700,16700,16700,16700,0
|
|
20241226,165000,1987109360,16700,16700,16700,16700,0
|
|
20241226,164900,1987109360,16700,16700,16700,16700,0
|
|
20241226,164800,1987109360,16700,16700,16700,16700,0
|
|
20241226,164700,1987109360,16700,16700,16700,16700,0
|
|
20241226,164600,1987109360,16700,16700,16700,16700,0
|
|
20241226,164500,1987109360,16700,16700,16700,16700,0
|
|
20241226,164400,1987109360,16700,16700,16700,16700,0
|
|
20241226,164300,1987109360,16700,16700,16700,16700,0
|
|
20241226,164200,1987109360,16700,16700,16700,16700,0
|
|
20241226,164100,1987109360,16700,16700,16700,16700,0
|
|
20241226,164000,1987109360,16700,16700,16700,16700,0
|
|
20241226,163900,1987109360,16700,16700,16700,16700,0
|
|
20241226,163800,1987109360,16700,16700,16700,16700,0
|
|
20241226,163700,1987109360,16700,16700,16700,16700,0
|
|
20241226,163600,1987109360,16700,16700,16700,16700,0
|
|
20241226,163500,1987109360,16700,16700,16700,16700,0
|
|
20241226,163400,1987109360,16700,16700,16700,16700,0
|
|
20241226,163300,1987109360,16700,16700,16700,16700,0
|
|
20241226,163200,1987109360,16700,16700,16700,16700,0
|
|
20241226,163100,1987109360,16700,16700,16700,16700,0
|
|
20241226,163000,1987109360,16700,16700,16700,16700,0
|
|
20241226,162900,1987109360,16700,16700,16700,16700,0
|
|
20241226,162800,1987109360,16700,16700,16700,16700,0
|
|
20241226,162700,1987109360,16700,16700,16700,16700,0
|
|
20241226,162600,1987109360,16700,16700,16700,16700,0
|
|
20241226,162500,1987109360,16700,16700,16700,16700,0
|
|
20241226,162400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,162300,1987109360,16700,16700,16700,16700,0
|
|
20241226,162200,1987109360,16700,16700,16700,16700,0
|
|
20241226,162100,1987109360,16700,16700,16700,16700,0
|
|
20241226,162000,1987109360,16700,16700,16700,16700,0
|
|
20241226,161900,1987109360,16700,16700,16700,16700,0
|
|
20241226,161800,1987109360,16700,16700,16700,16700,0
|
|
20241226,161700,1987109360,16700,16700,16700,16700,0
|
|
20241226,161600,1987109360,16700,16700,16700,16700,0
|
|
20241226,161500,1987109360,16700,16700,16700,16700,0
|
|
20241226,161400,1987109360,16700,16700,16700,16700,0
|
|
20241226,161300,1987109360,16700,16700,16700,16700,0
|
|
20241226,161200,1987109360,16700,16700,16700,16700,0
|
|
20241226,161100,1987109360,16700,16700,16700,16700,0
|
|
20241226,161000,1987109360,16700,16700,16700,16700,0
|
|
20241226,160900,1987109360,16700,16700,16700,16700,0
|
|
20241226,160800,1987109360,16700,16700,16700,16700,0
|
|
20241226,160700,1987109360,16700,16700,16700,16700,0
|
|
20241226,160600,1987109360,16700,16700,16700,16700,0
|
|
20241226,160500,1987109360,16700,16700,16700,16700,0
|
|
20241226,160400,1987109360,16700,16700,16700,16700,0
|
|
20241226,160300,1987109360,16700,16700,16700,16700,0
|
|
20241226,160200,1987109360,16700,16700,16700,16700,0
|
|
20241226,160100,1987109360,16700,16700,16700,16700,0
|
|
20241226,160000,1987109360,16700,16700,16700,16700,0
|
|
20241226,155900,1987109360,16700,16700,16700,16700,0
|
|
20241226,155800,1987109360,16700,16700,16700,16700,0
|
|
20241226,155700,1987109360,16700,16700,16700,16700,0
|
|
20241226,155600,1987109360,16700,16700,16700,16700,0
|
|
20241226,155500,1987109360,16700,16700,16700,16700,0
|
|
20241226,155400,1987109360,16700,16700,16700,16700,8227
|
|
20241226,155300,1987109360,16700,16700,16700,16700,0
|
|
20241226,155200,1987109360,16700,16700,16700,16700,0
|
|
20241226,155100,1987109360,16700,16700,16700,16700,0
|
|
20241226,155000,1987109360,16700,16700,16700,16700,0
|
|
20241226,154900,1987109360,16700,16700,16700,16700,0
|
|
20241226,154800,1987109360,16700,16700,16700,16700,0
|
|
20241226,154700,1987109360,16700,16700,16700,16700,0
|
|
20241226,154600,1987109360,16700,16700,16700,16700,0
|
|
20241226,154500,1987109360,16700,16700,16700,16700,0
|
|
20241226,154400,1987109360,16700,16700,16700,16700,0
|
|
20241226,154300,1987109360,16700,16700,16700,16700,0
|
|
20241226,154200,1987109360,16700,16700,16700,16700,0
|
|
20241226,154100,1987109360,16700,16700,16700,16700,0
|
|
20241226,154000,1987109360,16700,16700,16700,16700,0
|
|
20241226,153900,1987109360,16700,16700,16700,16700,0
|
|
20241226,153800,1987109360,16700,16700,16700,16700,0
|
|
20241226,153700,1987109360,16700,16700,16700,16700,0
|
|
20241226,153600,1987109360,16700,16700,16700,16700,0
|
|
20241226,153500,1987109360,16700,16700,16700,16700,0
|
|
20241226,153400,1987109360,16700,16700,16700,16700,0
|
|
20241226,153300,1987109360,16700,16700,16700,16700,0
|
|
20241226,153200,1987109360,16700,16700,16700,16700,0
|
|
20241226,153100,1987109360,16700,16700,16700,16700,0
|
|
20241226,153000,1987109360,16700,16700,16700,16700,8227
|
|
20241226,152900,1849718460,16770,16770,16770,16770,0
|
|
20241226,152800,1849718460,16770,16770,16770,16770,0
|
|
20241226,152700,1849718460,16770,16770,16770,16770,0
|
|
20241226,152600,1849718460,16770,16770,16770,16770,0
|
|
20241226,152500,1849718460,16770,16770,16770,16770,0
|
|
20241226,152400,1849718460,16770,16770,16770,16770,0
|
|
20241226,152300,1849718460,16770,16770,16770,16770,0
|
|
20241226,152200,1849718460,16770,16770,16770,16770,0
|
|
20241226,152100,1849718460,16770,16770,16770,16770,0
|
|
20241226,152000,1849718460,16770,16770,16770,16770,0
|
|
20241226,151900,1849718460,16770,16800,16800,16770,154
|
|
20241226,151800,1847135030,16800,16800,16810,16800,226
|
|
20241226,151700,1843338180,16810,16830,16830,16810,4076
|
|
20241226,151600,1774780510,16830,16800,16830,16800,772
|
|
20241226,151500,1761802760,16800,16790,16800,16780,254
|
|
20241226,151400,1757538610,16780,16780,16790,16770,249
|
|
20241226,151300,1753360080,16770,16780,16790,16770,1770
|
|
20241226,151200,1723674430,16770,16750,16780,16750,286
|
|
20241226,151100,1718879510,16770,16790,16790,16760,252
|
|
20241226,151000,1714653020,16790,16790,16800,16790,238
|
|
20241226,150900,1710655750,16830,16790,16830,16790,915
|
|
20241226,150800,1695275690,16810,16830,16830,16810,391
|
|
20241226,150700,1688701320,16760,16830,16830,16760,713
|
|
20241226,150600,1676715670,16830,16790,16830,16790,916
|
|
20241226,150500,1661304080,16830,16830,16830,16830,88
|
|
20241226,150400,1659823040,16840,16840,16840,16840,219
|
|
20241226,150300,1656135080,16850,16790,16850,16750,502
|
|
20241226,150200,1647699380,16850,16850,16850,16850,220
|
|
20241226,150100,1643992380,16840,16840,16840,16840,105
|
|
20241226,150000,1642224180,16840,16800,16860,16800,230
|
|
20241226,145900,1638348650,16860,16850,16860,16850,208
|
|
20241226,145800,1634843020,16780,16840,16860,16780,126
|
|
20241226,145700,1632722470,16860,16860,16860,16860,221
|
|
20241226,145600,1628996410,16860,16870,16870,16790,222
|
|
20241226,145500,1625253150,16860,16850,16860,16790,175
|
|
20241226,145400,1622303700,16850,16840,16850,16840,338
|
|
20241226,145300,1616611680,16830,16840,16840,16830,208
|
|
20241226,145200,1613110210,16860,16840,16860,16840,209
|
|
20241226,145100,1609588970,16840,16840,16840,16840,83
|
|
20241226,145000,1608191250,16840,16830,16840,16830,208
|
|
20241226,144900,1604689360,16830,16820,16830,16820,209
|
|
20241226,144800,1601172730,16830,16750,16830,16710,703
|
|
20241226,144700,1589408450,16850,16870,16870,16760,1040
|
|
20241226,144600,1571945810,16790,16860,16870,16790,331
|
|
20241226,144500,1566371670,16880,16870,16880,16800,324
|
|
20241226,144400,1560906280,16880,16880,16880,16880,83
|
|
20241226,144300,1559505240,16890,16810,16890,16810,198
|
|
20241226,144200,1556166280,16810,16820,16820,16810,285
|
|
20241226,144100,1551372680,16820,16820,16820,16820,345
|
|
20241226,144000,1545569780,16890,16820,16900,16820,250
|
|
20241226,143900,1541349310,16910,16900,16910,16830,363
|
|
20241226,143800,1535224630,16900,16840,16900,16840,133
|
|
20241226,143700,1532979930,16910,16830,16910,16830,502
|
|
20241226,143600,1524515390,16910,16830,16910,16830,290
|
|
20241226,143500,1519619300,16900,16900,16900,16830,238
|
|
20241226,143400,1515599200,16910,16830,16910,16830,211
|
|
20241226,143300,1512041350,16910,16910,16910,16830,328
|
|
20241226,143200,1506497830,16900,16890,16900,16830,243
|
|
20241226,143100,1502394350,16900,16910,16910,16900,173
|
|
20241226,143000,1499469820,16830,16910,16910,16830,280
|
|
20241226,142900,1494741730,16830,16900,16900,16830,240
|
|
20241226,142800,1490687900,16820,16900,16910,16820,254
|
|
20241226,142700,1486398060,16910,16830,16910,16830,114
|
|
20241226,142600,1484472800,16920,16830,16920,16830,244
|
|
20241226,142500,1480347470,16920,16830,16920,16830,250
|
|
20241226,142400,1476122500,16930,16840,16930,16840,106
|
|
20241226,142300,1474329990,16940,16920,16940,16920,220
|
|
20241226,142200,1470606180,16940,16840,16940,16830,453
|
|
20241226,142100,1462940750,16930,16830,16930,16830,120
|
|
20241226,142000,1460912850,16930,16940,16940,16840,219
|
|
20241226,141900,1457205150,16950,16940,16950,16940,208
|
|
20241226,141800,1453680800,16950,16940,16950,16940,208
|
|
20241226,141700,1450156450,16930,16930,16930,16930,84
|
|
20241226,141600,1448734330,16930,16920,16930,16920,208
|
|
20241226,141500,1445214140,16940,16920,16940,16830,541
|
|
20241226,141400,1436060480,16910,16910,16910,16910,84
|
|
20241226,141300,1434640040,16920,16840,16920,16840,540
|
|
20241226,141200,1425529800,16850,16930,16930,16850,468
|
|
20241226,141100,1417626220,16910,16930,16930,16910,252
|
|
20241226,141000,1413360720,16920,16930,16930,16920,166
|
|
20241226,140900,1410551170,16910,16900,16920,16900,540
|
|
20241226,140800,1401417500,16910,16840,16910,16840,254
|
|
20241226,140700,1397125580,16900,16900,16900,16900,83
|
|
20241226,140600,1395722880,16900,16900,16900,16830,265
|
|
20241226,140500,1391248300,16920,16920,16920,16920,208
|
|
20241226,140400,1387728940,16930,16930,16930,16930,83
|
|
20241226,140300,1386323750,16920,16840,16920,16820,748
|
|
20241226,140200,1373716720,16930,16920,16930,16920,209
|
|
20241226,140100,1370179190,16810,16920,16920,16800,273
|
|
20241226,140000,1365566570,16930,16850,16930,16840,173
|
|
20241226,135900,1362644900,16950,16950,16950,16950,240
|
|
20241226,135800,1358576900,16850,16940,16950,16850,559
|
|
20241226,135700,1349116100,16940,16950,16950,16940,85
|
|
20241226,135600,1347676190,16940,16850,16940,16850,328
|
|
20241226,135500,1342130670,16910,16920,16970,16850,1197
|
|
20241226,135400,1321928230,16980,16990,16990,16980,210
|
|
20241226,135300,1318361180,16990,17000,17000,16990,93
|
|
20241226,135200,1316781010,17000,16990,17000,16990,208
|
|
20241226,135100,1313246260,16990,16920,17010,16920,228
|
|
20241226,135000,1309371370,17010,16950,17010,16950,121
|
|
20241226,134900,1307314780,16950,17020,17020,16950,295
|
|
20241226,134800,1302299430,17020,16990,17020,16950,752
|
|
20241226,134700,1289523820,17010,17010,17010,17010,83
|
|
20241226,134600,1288111990,17010,17010,17010,16960,255
|
|
20241226,134500,1283776340,17010,17020,17020,17000,230
|
|
20241226,134400,1279861880,16950,17020,17030,16950,239
|
|
20241226,134300,1275794640,17030,17030,17030,16990,387
|
|
20241226,134200,1269216110,17020,17020,17030,17020,225
|
|
20241226,134100,1265385780,17030,17010,17030,17010,209
|
|
20241226,134000,1261829840,16990,16980,16990,16980,96
|
|
20241226,133900,1260199050,16980,16980,16980,16980,199
|
|
20241226,133800,1256820030,16990,17030,17030,16990,356
|
|
20241226,133700,1250762590,17030,17040,17040,17030,337
|
|
20241226,133600,1245021390,17030,17030,17030,17030,53
|
|
20241226,133500,1244118800,17030,17050,17050,17030,407
|
|
20241226,133400,1237184520,17070,17080,17080,17070,423
|
|
20241226,133300,1229962550,17070,17070,17070,17070,226
|
|
20241226,133200,1226104730,17050,17020,17060,17020,614
|
|
20241226,133100,1215637220,17020,16990,17040,16990,505
|
|
20241226,133000,1207043060,16990,16990,17000,16950,1073
|
|
20241226,132900,1188818410,16980,16940,16980,16940,561
|
|
20241226,132800,1179301330,16930,16830,16930,16810,1435
|
|
20241226,132700,1155089310,16820,16780,16820,16780,592
|
|
20241226,132600,1145139200,16770,16780,16780,16770,94
|
|
20241226,132500,1143561980,16770,16740,16770,16740,100
|
|
20241226,132400,1141886080,16730,16720,16730,16720,138
|
|
20241226,132300,1139577460,16720,16710,16720,16710,62
|
|
20241226,132200,1138541430,16710,16710,16710,16710,0
|
|
20241226,132100,1138541430,16710,16710,16710,16710,0
|
|
20241226,132000,1138541430,16710,16710,16710,16710,10
|
|
20241226,131900,1138374330,16710,16710,16710,16710,0
|
|
20241226,131800,1138374330,16710,16710,16710,16710,0
|
|
20241226,131700,1138374330,16710,16740,16740,16710,32
|
|
20241226,131600,1137839560,16740,16740,16740,16740,10
|
|
20241226,131500,1137672160,16740,16740,16740,16740,9
|
|
20241226,131400,1137521500,16730,16730,16730,16730,139
|
|
20241226,131300,1135196030,16740,16740,16740,16740,1
|
|
20241226,131200,1135179290,16730,16730,16730,16730,0
|
|
20241226,131100,1135179290,16730,16720,16740,16720,154
|
|
20241226,131000,1132601840,16720,16720,16720,16720,9
|
|
20241226,130900,1132451360,16730,16730,16730,16730,1
|
|
20241226,130800,1132434630,16730,16730,16730,16730,10
|
|
20241226,130700,1132267330,16740,16740,16740,16740,0
|
|
20241226,130600,1132267330,16740,16740,16740,16740,0
|
|
20241226,130500,1132267330,16740,16730,16740,16730,191
|
|
20241226,130400,1129071890,16730,16710,16730,16710,160
|
|
20241226,130300,1126396980,16710,16710,16710,16710,0
|
|
20241226,130200,1126396980,16710,16730,16730,16710,222
|
|
20241226,130100,1122684590,16740,16740,16740,16740,0
|
|
20241226,130000,1122684590,16740,16740,16740,16740,0
|
|
20241226,125900,1122684590,16740,16740,16740,16740,419
|
|
20241226,125800,1115670530,16730,16750,16750,16730,317
|
|
20241226,125700,1110363140,16760,16760,16760,16760,0
|
|
20241226,125600,1110363140,16760,16760,16760,16760,37
|
|
20241226,125500,1109743020,16770,16760,16770,16760,17
|
|
20241226,125400,1109457940,16800,16800,16800,16800,0
|
|
20241226,125300,1109457940,16800,16800,16800,16800,72
|
|
20241226,125200,1108248340,16750,16750,16750,16750,500
|
|
20241226,125100,1099873340,16750,16750,16750,16750,37
|
|
20241226,125000,1099253590,16790,16770,16800,16770,1239
|
|
20241226,124900,1078441300,16770,16780,16790,16770,188
|
|
20241226,124800,1075286160,16770,16770,16770,16770,0
|
|
20241226,124700,1075286160,16770,16770,16770,16770,20
|
|
20241226,124600,1074950760,16780,16790,16790,16770,8
|
|
20241226,124500,1074816520,16770,16740,16770,16730,545
|
|
20241226,124400,1065686160,16730,16730,16730,16730,110
|
|
20241226,124300,1063845860,16740,16740,16740,16740,2
|
|
20241226,124200,1063812380,16730,16740,16740,16730,65
|
|
20241226,124100,1062724380,16730,16730,16730,16730,0
|
|
20241226,124000,1062724380,16730,16700,16730,16700,890
|
|
20241226,123900,1047842470,16710,16690,16710,16690,432
|
|
20241226,123800,1040624350,16700,16700,16700,16700,11
|
|
20241226,123700,1040440650,16670,16670,16670,16670,0
|
|
20241226,123600,1040440650,16670,16670,16670,16670,119
|
|
20241226,123500,1038456920,16660,16660,16660,16660,10
|
|
20241226,123400,1038290320,16660,16660,16660,16660,0
|
|
20241226,123300,1038290320,16660,16660,16660,16660,20
|
|
20241226,123200,1037957120,16660,16660,16660,16660,26
|
|
20241226,123100,1037523960,16660,16670,16670,16660,300
|
|
20241226,123000,1032524800,16670,16670,16670,16670,10
|
|
20241226,122900,1032358100,16670,16670,16670,16670,150
|
|
20241226,122800,1029857600,16670,16670,16670,16670,10
|
|
20241226,122700,1029690900,16670,16670,16670,16670,0
|
|
20241226,122600,1029690900,16670,16670,16670,16670,16
|
|
20241226,122500,1029424180,16690,16690,16690,16690,52
|
|
20241226,122400,1028556300,16670,16670,16670,16670,0
|
|
20241226,122300,1028556300,16670,16670,16670,16670,9
|
|
20241226,122200,1028406270,16700,16700,16700,16700,10
|
|
20241226,122100,1028239270,16690,16680,16690,16680,25
|
|
20241226,122000,1027822070,16710,16710,16710,16710,0
|
|
20241226,121900,1027822070,16710,16710,16710,16710,0
|
|
20241226,121800,1027822070,16710,16710,16710,16710,1
|
|
20241226,121700,1027805360,16720,16720,16720,16720,5
|
|
20241226,121600,1027721760,16730,16730,16730,16730,0
|
|
20241226,121500,1027721760,16730,16660,16730,16660,114
|
|
20241226,121400,1025817020,16660,16680,16680,16660,244
|
|
20241226,121300,1021747620,16660,16710,16710,16660,168
|
|
20241226,121200,1018943530,16690,16710,16710,16690,321
|
|
20241226,121100,1013582510,16710,16710,16710,16710,18
|
|
20241226,121000,1013281730,16710,16710,16710,16710,13
|
|
20241226,120900,1013064500,16700,16660,16710,16660,410
|
|
20241226,120800,1006214030,16700,16680,16700,16660,860
|
|
20241226,120700,991860090,16660,16660,16660,16660,2
|
|
20241226,120600,991826770,16660,16660,16660,16650,204
|
|
20241226,120500,988428140,16670,16700,16700,16670,150
|
|
20241226,120400,985925390,16700,16700,16700,16700,26
|
|
20241226,120300,985491190,16700,16700,16700,16700,0
|
|
20241226,120200,985491190,16700,16680,16700,16670,122
|
|
20241226,120100,983454410,16680,16680,16680,16680,40
|
|
20241226,120000,982787210,16670,16680,16680,16670,11
|
|
20241226,115900,982603830,16670,16670,16680,16670,59
|
|
20241226,115800,981620290,16670,16660,16670,16660,134
|
|
20241226,115700,979387540,16650,16660,16660,16650,21
|
|
20241226,115600,979037880,16650,16650,16650,16650,31
|
|
20241226,115500,978521730,16660,16660,16660,16660,9
|
|
20241226,115400,978371790,16670,16660,16670,16650,366
|
|
20241226,115300,972274260,16650,16650,16650,16650,10
|
|
20241226,115200,972107760,16650,16650,16650,16650,16
|
|
20241226,115100,971841360,16640,16640,16640,16640,10
|
|
20241226,115000,971674960,16650,16640,16650,16640,11
|
|
20241226,114900,971491910,16610,16650,16650,16610,85
|
|
20241226,114800,970080020,16650,16650,16650,16650,0
|
|
20241226,114700,970080020,16650,16650,16650,16650,14
|
|
20241226,114600,969846920,16610,16610,16610,16610,108
|
|
20241226,114500,968053040,16660,16640,16660,16600,141
|
|
20241226,114400,965711370,16640,16600,16640,16600,12
|
|
20241226,114300,965511810,16630,16620,16630,16620,177
|
|
20241226,114200,962568390,16620,16610,16620,16590,416
|
|
20241226,114100,955658780,16620,16630,16630,16590,459
|
|
20241226,114000,948043900,16630,16630,16630,16630,1
|
|
20241226,113900,948027270,16590,16620,16620,16590,513
|
|
20241226,113800,939506490,16620,16590,16620,16590,22
|
|
20241226,113700,939141450,16590,16600,16620,16590,254
|
|
20241226,113600,934926380,16590,16590,16590,16590,2
|
|
20241226,113500,934893200,16610,16600,16610,16590,521
|
|
20241226,113400,926240220,16590,16600,16600,16590,335
|
|
20241226,113300,920679250,16620,16620,16620,16600,253
|
|
20241226,113200,916474450,16620,16610,16620,16590,23
|
|
20241226,113100,916092630,16590,16600,16610,16590,1318
|
|
20241226,113000,894211400,16610,16610,16620,16600,1540
|
|
20241226,112900,868633040,16620,16620,16620,16610,443
|
|
20241226,112800,861274430,16620,16620,16620,16610,227
|
|
20241226,112700,857503810,16620,16610,16620,16610,142
|
|
20241226,112600,855144270,16610,16620,16620,16610,580
|
|
20241226,112500,845504710,16630,16620,16630,16620,118
|
|
20241226,112400,843543540,16620,16620,16620,16620,311
|
|
20241226,112300,838374720,16620,16630,16630,16620,336
|
|
20241226,112200,832790290,16630,16630,16630,16630,44
|
|
20241226,112100,832058570,16640,16650,16650,16620,801
|
|
20241226,112000,818730610,16660,16670,16670,16660,160
|
|
20241226,111900,816064970,16670,16660,16670,16660,18
|
|
20241226,111800,815765000,16660,16660,16660,16660,1
|
|
20241226,111700,815748340,16670,16670,16670,16670,1
|
|
20241226,111600,815731670,16670,16660,16670,16660,13
|
|
20241226,111500,815515020,16650,16660,16660,16650,151
|
|
20241226,111400,812999370,16650,16650,16650,16650,10
|
|
20241226,111300,812832870,16650,16650,16650,16650,3
|
|
20241226,111200,812782920,16640,16650,16650,16640,84
|
|
20241226,111100,811384330,16650,16650,16650,16650,40
|
|
20241226,111000,810718330,16650,16670,16670,16650,150
|
|
20241226,110900,808218880,16670,16670,16670,16670,42
|
|
20241226,110800,807518740,16670,16670,16670,16670,0
|
|
20241226,110700,807518740,16670,16670,16670,16670,22
|
|
20241226,110600,807152000,16670,16680,16680,16670,1146
|
|
20241226,110500,788038780,16680,16680,16680,16680,10
|
|
20241226,110400,787871980,16680,16690,16690,16680,32
|
|
20241226,110300,787338200,16700,16670,16700,16670,39
|
|
20241226,110200,786687670,16670,16700,16700,16670,2883
|
|
20241226,110100,738554040,16700,16700,16700,16700,24
|
|
20241226,110000,738153240,16700,16700,16700,16700,21
|
|
20241226,105900,737802540,16700,16710,16710,16700,204
|
|
20241226,105800,734394710,16710,16710,16710,16700,23
|
|
20241226,105700,734010480,16710,16710,16710,16710,4
|
|
20241226,105600,733943640,16740,16760,16760,16690,1509
|
|
20241226,105500,708720980,16750,16750,16760,16750,18
|
|
20241226,105400,708419460,16750,16770,16800,16750,1553
|
|
20241226,105300,682402840,16790,16810,16810,16770,2712
|
|
20241226,105200,636832240,16810,16810,16810,16810,104
|
|
20241226,105100,635084000,16800,16810,16810,16800,42
|
|
20241226,105000,634377990,16830,16830,16830,16830,7
|
|
20241226,104900,634260180,16800,16800,16810,16790,451
|
|
20241226,104800,626682100,16800,16790,16800,16790,11
|
|
20241226,104700,626497400,16800,16800,16800,16790,15
|
|
20241226,104600,626245410,16800,16800,16800,16800,10
|
|
20241226,104500,626077410,16800,16800,16800,16800,9
|
|
20241226,104400,625926210,16800,16770,16810,16770,93
|
|
20241226,104300,624366530,16790,16780,16790,16780,7
|
|
20241226,104200,624249010,16780,16780,16780,16760,68
|
|
20241226,104100,623108090,16780,16780,16780,16780,50
|
|
20241226,104000,622269090,16780,16780,16780,16780,0
|
|
20241226,103900,622269090,16780,16760,16790,16760,133
|
|
20241226,103800,620036650,16780,16780,16780,16780,0
|
|
20241226,103700,620036650,16780,16780,16780,16780,8
|
|
20241226,103600,619902410,16790,16790,16790,16790,2
|
|
20241226,103500,619868830,16780,16780,16780,16780,44
|
|
20241226,103400,619130510,16780,16750,16780,16750,301
|
|
20241226,103300,614088140,16760,16740,16780,16740,142
|
|
20241226,103200,611708640,16740,16780,16780,16740,160
|
|
20241226,103100,609025360,16770,16760,16770,16760,36
|
|
20241226,103000,608421650,16730,16740,16740,16730,224
|
|
20241226,102900,604673990,16730,16730,16730,16730,6
|
|
20241226,102800,604573610,16730,16720,16730,16720,11
|
|
20241226,102700,604389590,16720,16720,16720,16720,540
|
|
20241226,102600,595360790,16720,16720,16740,16720,253
|
|
20241226,102500,591129610,16760,16740,16760,16720,102
|
|
20241226,102400,589423980,16760,16760,16760,16750,101
|
|
20241226,102300,587731300,16730,16740,16770,16720,1062
|
|
20241226,102200,569971040,16730,16760,16760,16730,404
|
|
20241226,102100,563209920,16750,16750,16750,16740,24
|
|
20241226,102000,562807960,16730,16730,16730,16730,1
|
|
20241226,101900,562791230,16730,16730,16760,16730,20
|
|
20241226,101800,562456570,16730,16750,16750,16730,56
|
|
20241226,101700,561519030,16730,16730,16730,16730,141
|
|
20241226,101600,559160100,16730,16750,16770,16730,82
|
|
20241226,101500,557787190,16720,16750,16750,16720,203
|
|
20241226,101400,554390890,16740,16790,16790,16740,1293
|
|
20241226,101300,532717510,16790,16770,16790,16770,11
|
|
20241226,101200,532532970,16770,16770,16770,16770,56
|
|
20241226,101100,531593850,16770,16780,16780,16770,256
|
|
20241226,101000,527298340,16780,16780,16780,16780,17
|
|
20241226,100900,527013080,16790,16790,16790,16790,13
|
|
20241226,100800,526794810,16790,16780,16810,16770,761
|
|
20241226,100700,514025180,16780,16780,16780,16780,253
|
|
20241226,100600,509779840,16780,16780,16780,16780,131
|
|
20241226,100500,507581660,16790,16790,16790,16790,286
|
|
20241226,100400,502779720,16800,16810,16810,16800,20
|
|
20241226,100300,502443620,16800,16800,16800,16800,100
|
|
20241226,100200,500763620,16800,16800,16800,16800,31
|
|
20241226,100100,500242820,16810,16810,16810,16810,3
|
|
20241226,100000,500192390,16800,16820,16820,16800,49
|
|
20241226,095900,499369130,16800,16800,16800,16800,20
|
|
20241226,095800,499033130,16840,16840,16840,16840,3
|
|
20241226,095700,498982610,16800,16800,16800,16800,0
|
|
20241226,095600,498982610,16800,16790,16800,16780,104
|
|
20241226,095500,497236590,16790,16790,16790,16790,48
|
|
20241226,095400,496430670,16790,16790,16790,16790,32
|
|
20241226,095300,495893390,16790,16790,16790,16790,13
|
|
20241226,095200,495675120,16790,16780,16790,16780,21
|
|
20241226,095100,495322730,16780,16820,16820,16780,5007
|
|
20241226,095000,411260760,16820,16860,16860,16820,1100
|
|
20241226,094900,392735230,16860,16860,16860,16860,120
|
|
20241226,094800,390712030,16900,16900,16900,16900,1
|
|
20241226,094700,390695130,16860,16860,16860,16860,0
|
|
20241226,094600,390695130,16860,16860,16860,16860,316
|
|
20241226,094500,385367370,16900,16860,16900,16860,4
|
|
20241226,094400,385299850,16860,16860,16860,16860,214
|
|
20241226,094300,381691810,16860,16860,16860,16850,248
|
|
20241226,094200,377511300,16900,16900,16900,16900,5
|
|
20241226,094100,377426800,16840,16870,16870,16840,3000
|
|
20241226,094000,326878270,16870,16890,16890,16870,857
|
|
20241226,093900,312411710,16900,16890,16900,16890,23
|
|
20241226,093800,312023040,16890,16890,16890,16890,16
|
|
20241226,093700,311752800,16890,16890,16890,16890,22
|
|
20241226,093600,311381220,16880,16880,16880,16880,0
|
|
20241226,093500,311381220,16880,16930,16930,16880,281
|
|
20241226,093400,306635390,16990,16990,16990,16990,62
|
|
20241226,093300,305582010,16990,16990,16990,16970,7
|
|
20241226,093200,305463120,16930,16930,16930,16930,1
|
|
20241226,093100,305446190,16930,16950,16950,16930,30
|
|
20241226,093000,304938040,16990,17040,17040,16990,279
|
|
20241226,092900,300197680,17000,17000,17000,17000,592
|
|
20241226,092800,290133680,16990,16960,17000,16960,914
|
|
20241226,092700,274619890,16950,16950,16950,16950,130
|
|
20241226,092600,272416390,16940,16890,16940,16890,281
|
|
20241226,092500,267661800,16860,16860,16860,16860,17
|
|
20241226,092400,267375180,16860,16880,16880,16860,371
|
|
20241226,092300,261113100,16880,16890,16890,16880,151
|
|
20241226,092200,258564210,16890,16870,16890,16860,103
|
|
20241226,092100,256827340,16900,16880,16900,16880,41
|
|
20241226,092000,256134640,16860,16860,16860,16860,10
|
|
20241226,091900,255966040,16860,16860,16860,16860,0
|
|
20241226,091800,255966040,16860,16890,16910,16860,91
|
|
20241226,091700,254428950,16860,16860,16860,16860,389
|
|
20241226,091600,247870410,16860,16900,16900,16860,6
|
|
20241226,091500,247769210,16910,16850,16910,16830,1058
|
|
20241226,091400,229936210,16840,16890,16890,16840,1202
|
|
20241226,091300,209680350,16880,16890,16890,16880,1662
|
|
20241226,091200,181625440,16900,16900,16900,16900,1001
|
|
20241226,091100,164708540,16950,16890,16950,16880,1133
|
|
20241226,091000,145578560,16890,16900,16900,16890,770
|
|
20241226,090900,132566760,16900,16910,16910,16900,526
|
|
20241226,090800,123675100,16970,16970,16970,16970,1
|
|
20241226,090700,123658130,16970,16950,16970,16910,1699
|
|
20241226,090600,94870760,16940,17010,17010,16940,569
|
|
20241226,090500,85223880,16970,17010,17010,16970,495
|
|
20241226,090400,76808210,17010,17070,17070,17010,1254
|
|
20241226,090300,55413340,17070,17080,17120,17040,546
|
|
20241226,090200,46094910,17110,17100,17140,17100,525
|
|
20241226,090100,37109700,17100,17090,17150,17090,643
|
|
20241226,090000,26091520,17090,17010,17090,17010,1529
|