636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,193300,332884480,9190,9190,9190,9190,626
|
|
20241226,193200,332884480,9190,9190,9190,9190,0
|
|
20241226,193100,332884480,9190,9190,9190,9190,0
|
|
20241226,193000,332884480,9190,9190,9190,9190,0
|
|
20241226,192900,332884480,9190,9190,9190,9190,0
|
|
20241226,192800,332884480,9190,9190,9190,9190,0
|
|
20241226,192700,332884480,9190,9190,9190,9190,0
|
|
20241226,192600,332884480,9190,9190,9190,9190,0
|
|
20241226,192500,332884480,9190,9190,9190,9190,0
|
|
20241226,192400,332884480,9190,9190,9190,9190,0
|
|
20241226,192300,332884480,9190,9190,9190,9190,0
|
|
20241226,192200,332884480,9190,9190,9190,9190,0
|
|
20241226,192100,332884480,9190,9190,9190,9190,0
|
|
20241226,192000,332884480,9190,9190,9190,9190,0
|
|
20241226,191900,332884480,9190,9190,9190,9190,0
|
|
20241226,191800,332884480,9190,9190,9190,9190,0
|
|
20241226,191700,332884480,9190,9190,9190,9190,0
|
|
20241226,191600,332884480,9190,9190,9190,9190,0
|
|
20241226,191500,332884480,9190,9190,9190,9190,0
|
|
20241226,191400,332884480,9190,9190,9190,9190,0
|
|
20241226,191300,332884480,9190,9190,9190,9190,0
|
|
20241226,191200,332884480,9190,9190,9190,9190,0
|
|
20241226,191100,332884480,9190,9190,9190,9190,0
|
|
20241226,191000,332884480,9190,9190,9190,9190,0
|
|
20241226,190900,332884480,9190,9190,9190,9190,0
|
|
20241226,190800,332884480,9190,9190,9190,9190,0
|
|
20241226,190700,332884480,9190,9190,9190,9190,0
|
|
20241226,190600,332884480,9190,9190,9190,9190,0
|
|
20241226,190500,332884480,9190,9190,9190,9190,0
|
|
20241226,190400,332884480,9190,9190,9190,9190,0
|
|
20241226,190300,332884480,9190,9190,9190,9190,626
|
|
20241226,190200,332884480,9190,9190,9190,9190,0
|
|
20241226,190100,332884480,9190,9190,9190,9190,0
|
|
20241226,190000,332884480,9190,9190,9190,9190,0
|
|
20241226,185900,332884480,9190,9190,9190,9190,0
|
|
20241226,185800,332884480,9190,9190,9190,9190,0
|
|
20241226,185700,332884480,9190,9190,9190,9190,0
|
|
20241226,185600,332884480,9190,9190,9190,9190,0
|
|
20241226,185500,332884480,9190,9190,9190,9190,0
|
|
20241226,185400,332884480,9190,9190,9190,9190,0
|
|
20241226,185300,332884480,9190,9190,9190,9190,0
|
|
20241226,185200,332884480,9190,9190,9190,9190,0
|
|
20241226,185100,332884480,9190,9190,9190,9190,0
|
|
20241226,185000,332884480,9190,9190,9190,9190,0
|
|
20241226,184900,332884480,9190,9190,9190,9190,0
|
|
20241226,184800,332884480,9190,9190,9190,9190,0
|
|
20241226,184700,332884480,9190,9190,9190,9190,0
|
|
20241226,184600,332884480,9190,9190,9190,9190,0
|
|
20241226,184500,332884480,9190,9190,9190,9190,0
|
|
20241226,184400,332884480,9190,9190,9190,9190,0
|
|
20241226,184300,332884480,9190,9190,9190,9190,0
|
|
20241226,184200,332884480,9190,9190,9190,9190,0
|
|
20241226,184100,332884480,9190,9190,9190,9190,0
|
|
20241226,184000,332884480,9190,9190,9190,9190,0
|
|
20241226,183900,332884480,9190,9190,9190,9190,0
|
|
20241226,183800,332884480,9190,9190,9190,9190,0
|
|
20241226,183700,332884480,9190,9190,9190,9190,0
|
|
20241226,183600,332884480,9190,9190,9190,9190,0
|
|
20241226,183500,332884480,9190,9190,9190,9190,0
|
|
20241226,183400,332884480,9190,9190,9190,9190,0
|
|
20241226,183300,332884480,9190,9190,9190,9190,626
|
|
20241226,183200,332884480,9190,9190,9190,9190,0
|
|
20241226,183100,332884480,9190,9190,9190,9190,0
|
|
20241226,183000,332884480,9190,9190,9190,9190,0
|
|
20241226,182900,332884480,9190,9190,9190,9190,0
|
|
20241226,182800,332884480,9190,9190,9190,9190,0
|
|
20241226,182700,332884480,9190,9190,9190,9190,0
|
|
20241226,182600,332884480,9190,9190,9190,9190,0
|
|
20241226,182500,332884480,9190,9190,9190,9190,0
|
|
20241226,182400,332884480,9190,9190,9190,9190,0
|
|
20241226,182300,332884480,9190,9190,9190,9190,0
|
|
20241226,182200,332884480,9190,9190,9190,9190,0
|
|
20241226,182100,332884480,9190,9190,9190,9190,0
|
|
20241226,182000,332884480,9190,9190,9190,9190,0
|
|
20241226,181900,332884480,9190,9190,9190,9190,0
|
|
20241226,181800,332884480,9190,9190,9190,9190,0
|
|
20241226,181700,332884480,9190,9190,9190,9190,0
|
|
20241226,181600,332884480,9190,9190,9190,9190,0
|
|
20241226,181500,332884480,9190,9190,9190,9190,0
|
|
20241226,181400,332884480,9190,9190,9190,9190,0
|
|
20241226,181300,332884480,9190,9190,9190,9190,0
|
|
20241226,181200,332884480,9190,9190,9190,9190,0
|
|
20241226,181100,332884480,9190,9190,9190,9190,0
|
|
20241226,181000,332884480,9190,9190,9190,9190,0
|
|
20241226,180900,332884480,9190,9190,9190,9190,0
|
|
20241226,180800,332884480,9190,9190,9190,9190,0
|
|
20241226,180700,332884480,9190,9190,9190,9190,0
|
|
20241226,180600,332884480,9190,9190,9190,9190,0
|
|
20241226,180500,332884480,9190,9190,9190,9190,0
|
|
20241226,180400,332884480,9190,9190,9190,9190,0
|
|
20241226,180300,332884480,9190,9190,9190,9190,626
|
|
20241226,180200,332884480,9190,9190,9190,9190,0
|
|
20241226,180100,332884480,9190,9190,9190,9190,0
|
|
20241226,180000,332884480,9190,9190,9190,9190,0
|
|
20241226,175900,332884480,9190,9190,9190,9190,0
|
|
20241226,175800,332884480,9190,9190,9190,9190,0
|
|
20241226,175700,332884480,9190,9190,9190,9190,0
|
|
20241226,175600,332884480,9190,9190,9190,9190,0
|
|
20241226,175500,332884480,9190,9190,9190,9190,0
|
|
20241226,175400,332884480,9190,9190,9190,9190,0
|
|
20241226,175300,332884480,9190,9190,9190,9190,0
|
|
20241226,175200,332884480,9190,9190,9190,9190,0
|
|
20241226,175100,332884480,9190,9190,9190,9190,0
|
|
20241226,175000,332884480,9190,9190,9190,9190,0
|
|
20241226,174900,332884480,9190,9190,9190,9190,0
|
|
20241226,174800,332884480,9190,9190,9190,9190,0
|
|
20241226,174700,332884480,9190,9190,9190,9190,0
|
|
20241226,174600,332884480,9190,9190,9190,9190,0
|
|
20241226,174500,332884480,9190,9190,9190,9190,0
|
|
20241226,174400,332884480,9190,9190,9190,9190,0
|
|
20241226,174300,332884480,9190,9190,9190,9190,0
|
|
20241226,174200,332884480,9190,9190,9190,9190,0
|
|
20241226,174100,332884480,9190,9190,9190,9190,0
|
|
20241226,174000,332884480,9190,9190,9190,9190,0
|
|
20241226,173900,332884480,9190,9190,9190,9190,0
|
|
20241226,173800,332884480,9190,9190,9190,9190,0
|
|
20241226,173700,332884480,9190,9190,9190,9190,0
|
|
20241226,173600,332884480,9190,9190,9190,9190,0
|
|
20241226,173500,332884480,9190,9190,9190,9190,0
|
|
20241226,173400,332884480,9190,9190,9190,9190,0
|
|
20241226,173300,332884480,9190,9190,9190,9190,626
|
|
20241226,173200,332884480,9190,9190,9190,9190,0
|
|
20241226,173100,332884480,9190,9190,9190,9190,0
|
|
20241226,173000,332884480,9190,9190,9190,9190,0
|
|
20241226,172900,332884480,9190,9190,9190,9190,0
|
|
20241226,172800,332884480,9190,9190,9190,9190,0
|
|
20241226,172700,332884480,9190,9190,9190,9190,0
|
|
20241226,172600,332884480,9190,9190,9190,9190,0
|
|
20241226,172500,332884480,9190,9190,9190,9190,0
|
|
20241226,172400,332884480,9190,9190,9190,9190,0
|
|
20241226,172300,332884480,9190,9190,9190,9190,0
|
|
20241226,172200,332884480,9190,9190,9190,9190,0
|
|
20241226,172100,332884480,9190,9190,9190,9190,0
|
|
20241226,172000,332884480,9190,9190,9190,9190,0
|
|
20241226,171900,332884480,9190,9190,9190,9190,0
|
|
20241226,171800,332884480,9190,9190,9190,9190,0
|
|
20241226,171700,332884480,9190,9190,9190,9190,0
|
|
20241226,171600,332884480,9190,9190,9190,9190,0
|
|
20241226,171500,332884480,9190,9190,9190,9190,0
|
|
20241226,171400,332884480,9190,9190,9190,9190,0
|
|
20241226,171300,332884480,9190,9190,9190,9190,0
|
|
20241226,171200,332884480,9190,9190,9190,9190,0
|
|
20241226,171100,332884480,9190,9190,9190,9190,0
|
|
20241226,171000,332884480,9190,9190,9190,9190,0
|
|
20241226,170900,332884480,9190,9190,9190,9190,0
|
|
20241226,170800,332884480,9190,9190,9190,9190,0
|
|
20241226,170700,332884480,9190,9190,9190,9190,0
|
|
20241226,170600,332884480,9190,9190,9190,9190,0
|
|
20241226,170500,332884480,9190,9190,9190,9190,0
|
|
20241226,170400,332884480,9190,9190,9190,9190,0
|
|
20241226,170300,332884480,9190,9190,9190,9190,626
|
|
20241226,170200,332884480,9190,9190,9190,9190,0
|
|
20241226,170100,332884480,9190,9190,9190,9190,0
|
|
20241226,170000,332884480,9190,9190,9190,9190,0
|
|
20241226,165900,332884480,9190,9190,9190,9190,0
|
|
20241226,165800,332884480,9190,9190,9190,9190,0
|
|
20241226,165700,332884480,9190,9190,9190,9190,0
|
|
20241226,165600,332884480,9190,9190,9190,9190,0
|
|
20241226,165500,332884480,9190,9190,9190,9190,0
|
|
20241226,165400,332884480,9190,9190,9190,9190,0
|
|
20241226,165300,332884480,9190,9190,9190,9190,0
|
|
20241226,165200,332884480,9190,9190,9190,9190,0
|
|
20241226,165100,332884480,9190,9190,9190,9190,0
|
|
20241226,165000,332884480,9190,9190,9190,9190,0
|
|
20241226,164900,332884480,9190,9190,9190,9190,0
|
|
20241226,164800,332884480,9190,9190,9190,9190,0
|
|
20241226,164700,332884480,9190,9190,9190,9190,0
|
|
20241226,164600,332884480,9190,9190,9190,9190,0
|
|
20241226,164500,332884480,9190,9190,9190,9190,0
|
|
20241226,164400,332884480,9190,9190,9190,9190,0
|
|
20241226,164300,332884480,9190,9190,9190,9190,0
|
|
20241226,164200,332884480,9190,9190,9190,9190,0
|
|
20241226,164100,332884480,9190,9190,9190,9190,0
|
|
20241226,164000,332884480,9190,9190,9190,9190,0
|
|
20241226,163900,332884480,9190,9190,9190,9190,0
|
|
20241226,163800,332884480,9190,9190,9190,9190,0
|
|
20241226,163700,332884480,9190,9190,9190,9190,0
|
|
20241226,163600,332884480,9190,9190,9190,9190,0
|
|
20241226,163500,332884480,9190,9190,9190,9190,0
|
|
20241226,163400,332884480,9190,9190,9190,9190,0
|
|
20241226,163300,332884480,9190,9190,9190,9190,626
|
|
20241226,163200,332884480,9190,9190,9190,9190,0
|
|
20241226,163100,332884480,9190,9190,9190,9190,0
|
|
20241226,163000,332884480,9190,9190,9190,9190,0
|
|
20241226,162900,332884480,9190,9190,9190,9190,0
|
|
20241226,162800,332884480,9190,9190,9190,9190,0
|
|
20241226,162700,332884480,9190,9190,9190,9190,0
|
|
20241226,162600,332884480,9190,9190,9190,9190,0
|
|
20241226,162500,332884480,9190,9190,9190,9190,0
|
|
20241226,162400,332884480,9190,9190,9190,9190,0
|
|
20241226,162300,332884480,9190,9190,9190,9190,0
|
|
20241226,162200,332884480,9190,9190,9190,9190,0
|
|
20241226,162100,332884480,9190,9190,9190,9190,0
|
|
20241226,162000,332884480,9190,9190,9190,9190,0
|
|
20241226,161900,332884480,9190,9190,9190,9190,0
|
|
20241226,161800,332884480,9190,9190,9190,9190,0
|
|
20241226,161700,332884480,9190,9190,9190,9190,0
|
|
20241226,161600,332884480,9190,9190,9190,9190,0
|
|
20241226,161500,332884480,9190,9190,9190,9190,0
|
|
20241226,161400,332884480,9190,9190,9190,9190,0
|
|
20241226,161300,332884480,9190,9190,9190,9190,0
|
|
20241226,161200,332884480,9190,9190,9190,9190,0
|
|
20241226,161100,332884480,9190,9190,9190,9190,0
|
|
20241226,161000,332884480,9190,9190,9190,9190,0
|
|
20241226,160900,332884480,9190,9190,9190,9190,0
|
|
20241226,160800,332884480,9190,9190,9190,9190,0
|
|
20241226,160700,332884480,9190,9190,9190,9190,0
|
|
20241226,160600,332884480,9190,9190,9190,9190,0
|
|
20241226,160500,332884480,9190,9190,9190,9190,0
|
|
20241226,160400,332884480,9190,9190,9190,9190,0
|
|
20241226,160300,332884480,9190,9190,9190,9190,626
|
|
20241226,160200,332884480,9190,9190,9190,9190,0
|
|
20241226,160100,332884480,9190,9190,9190,9190,0
|
|
20241226,160000,332884480,9190,9190,9190,9190,0
|
|
20241226,155900,332884480,9190,9190,9190,9190,0
|
|
20241226,155800,332884480,9190,9190,9190,9190,0
|
|
20241226,155700,332884480,9190,9190,9190,9190,0
|
|
20241226,155600,332884480,9190,9190,9190,9190,0
|
|
20241226,155500,332884480,9190,9190,9190,9190,0
|
|
20241226,155400,332884480,9190,9190,9190,9190,0
|
|
20241226,155300,332884480,9190,9190,9190,9190,0
|
|
20241226,155200,332884480,9190,9190,9190,9190,0
|
|
20241226,155100,332884480,9190,9190,9190,9190,0
|
|
20241226,155000,332884480,9190,9190,9190,9190,0
|
|
20241226,154900,332884480,9190,9190,9190,9190,0
|
|
20241226,154800,332884480,9190,9190,9190,9190,0
|
|
20241226,154700,332884480,9190,9190,9190,9190,0
|
|
20241226,154600,332884480,9190,9190,9190,9190,0
|
|
20241226,154500,332884480,9190,9190,9190,9190,0
|
|
20241226,154400,332884480,9190,9190,9190,9190,0
|
|
20241226,154300,332884480,9190,9190,9190,9190,0
|
|
20241226,154200,332884480,9190,9190,9190,9190,0
|
|
20241226,154100,332884480,9190,9190,9190,9190,0
|
|
20241226,154000,332884480,9190,9190,9190,9190,0
|
|
20241226,153900,332884480,9190,9190,9190,9190,0
|
|
20241226,153800,332884480,9190,9190,9190,9190,0
|
|
20241226,153700,332884480,9190,9190,9190,9190,0
|
|
20241226,153600,332884480,9190,9190,9190,9190,0
|
|
20241226,153500,332884480,9190,9190,9190,9190,0
|
|
20241226,153400,332884480,9190,9190,9190,9190,0
|
|
20241226,153300,332884480,9190,9190,9190,9190,626
|
|
20241226,153200,332884480,9190,9190,9190,9190,0
|
|
20241226,153100,332884480,9190,9190,9190,9190,0
|
|
20241226,153000,332884480,9190,9190,9190,9190,626
|
|
20241226,152900,327131540,9200,9200,9200,9200,0
|
|
20241226,152800,327131540,9200,9200,9200,9200,0
|
|
20241226,152700,327131540,9200,9200,9200,9200,0
|
|
20241226,152600,327131540,9200,9200,9200,9200,0
|
|
20241226,152500,327131540,9200,9200,9200,9200,0
|
|
20241226,152400,327131540,9200,9200,9200,9200,0
|
|
20241226,152300,327131540,9200,9200,9200,9200,0
|
|
20241226,152200,327131540,9200,9200,9200,9200,0
|
|
20241226,152100,327131540,9200,9200,9200,9200,0
|
|
20241226,152000,327131540,9200,9200,9200,9200,0
|
|
20241226,151900,327131540,9200,9190,9200,9180,61
|
|
20241226,151800,326570970,9170,9190,9200,9170,114
|
|
20241226,151700,325523310,9180,9190,9190,9180,51
|
|
20241226,151600,325055040,9170,9170,9170,9170,29
|
|
20241226,151500,324789110,9180,9180,9180,9170,24
|
|
20241226,151400,324568940,9200,9200,9200,9200,46
|
|
20241226,151300,324145740,9200,9200,9200,9200,0
|
|
20241226,151200,324145740,9200,9180,9200,9180,11
|
|
20241226,151100,324044720,9200,9200,9200,9200,94
|
|
20241226,151000,323179920,9200,9200,9200,9200,2
|
|
20241226,150900,323161520,9190,9210,9210,9190,30
|
|
20241226,150800,322885760,9200,9190,9200,9190,47
|
|
20241226,150700,322453370,9200,9180,9200,9180,49
|
|
20241226,150600,322003530,9190,9200,9200,9190,22
|
|
20241226,150500,321801340,9200,9200,9200,9200,0
|
|
20241226,150400,321801340,9200,9190,9200,9190,10
|
|
20241226,150300,321709430,9170,9180,9180,9170,1500
|
|
20241226,150200,307952890,9190,9200,9200,9190,185
|
|
20241226,150100,306251020,9200,9200,9210,9200,49
|
|
20241226,150000,305800210,9200,9200,9200,9200,113
|
|
20241226,145900,304760610,9190,9190,9190,9190,1
|
|
20241226,145800,304751420,9200,9200,9200,9200,0
|
|
20241226,145700,304751420,9200,9200,9200,9200,47
|
|
20241226,145600,304319020,9200,9200,9200,9200,0
|
|
20241226,145500,304319020,9200,9200,9200,9200,0
|
|
20241226,145400,304319020,9200,9200,9200,9200,94
|
|
20241226,145300,303454220,9200,9200,9200,9200,27
|
|
20241226,145200,303205820,9200,9200,9200,9200,20
|
|
20241226,145100,303021820,9210,9210,9210,9210,35
|
|
20241226,145000,302699470,9200,9200,9200,9200,0
|
|
20241226,144900,302699470,9200,9210,9210,9200,2
|
|
20241226,144800,302681060,9200,9200,9200,9200,44
|
|
20241226,144700,302276260,9190,9190,9190,9190,0
|
|
20241226,144600,302276260,9190,9190,9190,9190,14
|
|
20241226,144500,302147600,9190,9190,9190,9190,0
|
|
20241226,144400,302147600,9190,9190,9190,9190,19
|
|
20241226,144300,301972990,9180,9180,9180,9180,0
|
|
20241226,144200,301972990,9180,9180,9180,9180,2
|
|
20241226,144100,301954630,9180,9190,9190,9180,88
|
|
20241226,144000,301146770,9200,9200,9200,9200,693
|
|
20241226,143900,294771170,9200,9200,9200,9200,0
|
|
20241226,143800,294771170,9200,9200,9200,9200,0
|
|
20241226,143700,294771170,9200,9200,9200,9200,95
|
|
20241226,143600,293897170,9200,9200,9200,9200,0
|
|
20241226,143500,293897170,9200,9200,9200,9200,1
|
|
20241226,143400,293887970,9210,9210,9210,9200,138
|
|
20241226,143300,292617890,9200,9200,9200,9200,58
|
|
20241226,143200,292084290,9190,9180,9190,9180,20
|
|
20241226,143100,291900650,9170,9170,9170,9170,0
|
|
20241226,143000,291900650,9170,9170,9170,9170,16
|
|
20241226,142900,291753930,9180,9180,9180,9180,0
|
|
20241226,142800,291753930,9180,9170,9180,9170,94
|
|
20241226,142700,290891940,9160,9160,9160,9160,1
|
|
20241226,142600,290882780,9160,9160,9160,9160,300
|
|
20241226,142500,288134780,9170,9170,9170,9170,0
|
|
20241226,142400,288134780,9170,9180,9180,9170,95
|
|
20241226,142300,287263170,9180,9180,9180,9180,0
|
|
20241226,142200,287263170,9180,9180,9180,9180,0
|
|
20241226,142100,287263170,9180,9180,9180,9180,0
|
|
20241226,142000,287263170,9180,9180,9180,9180,24
|
|
20241226,141900,287042850,9170,9170,9170,9170,21
|
|
20241226,141800,286850280,9180,9180,9180,9180,0
|
|
20241226,141700,286850280,9180,9180,9180,9180,94
|
|
20241226,141600,285987360,9180,9180,9180,9180,71
|
|
20241226,141500,285335580,9170,9170,9170,9170,0
|
|
20241226,141400,285335580,9170,9170,9170,9170,0
|
|
20241226,141300,285335580,9170,9170,9170,9170,1
|
|
20241226,141200,285326410,9170,9170,9170,9170,0
|
|
20241226,141100,285326410,9170,9170,9170,9170,0
|
|
20241226,141000,285326410,9170,9170,9170,9170,106
|
|
20241226,140900,284354390,9180,9170,9180,9170,100
|
|
20241226,140800,283436410,9180,9170,9180,9170,2
|
|
20241226,140700,283418060,9170,9170,9170,9170,36
|
|
20241226,140600,283087940,9160,9160,9160,9160,400
|
|
20241226,140500,279423940,9160,9180,9180,9160,19
|
|
20241226,140400,279249760,9200,9190,9200,9190,861
|
|
20241226,140300,271329060,9190,9190,9190,9190,70
|
|
20241226,140200,270685760,9180,9180,9180,9180,532
|
|
20241226,140100,265802000,9170,9170,9170,9170,2
|
|
20241226,140000,265783660,9170,9180,9180,9170,335
|
|
20241226,135900,262711240,9180,9180,9180,9180,0
|
|
20241226,135800,262711240,9180,9180,9180,9180,501
|
|
20241226,135700,258112060,9180,9180,9180,9180,1
|
|
20241226,135600,258102880,9180,9180,9180,9180,47
|
|
20241226,135500,257671420,9180,9180,9180,9180,116
|
|
20241226,135400,256606540,9200,9200,9200,9200,0
|
|
20241226,135300,256606540,9200,9190,9200,9190,46
|
|
20241226,135200,256183400,9200,9200,9200,9200,0
|
|
20241226,135100,256183400,9200,9200,9200,9190,142
|
|
20241226,135000,254878000,9210,9210,9210,9210,47
|
|
20241226,134900,254445130,9210,9210,9210,9210,0
|
|
20241226,134800,254445130,9210,9200,9210,9200,6
|
|
20241226,134700,254389920,9200,9200,9200,9200,0
|
|
20241226,134600,254389920,9200,9200,9200,9200,46
|
|
20241226,134500,253966720,9200,9200,9200,9200,0
|
|
20241226,134400,253966720,9200,9200,9200,9200,0
|
|
20241226,134300,253966720,9200,9200,9200,9200,2
|
|
20241226,134200,253948320,9200,9200,9200,9200,0
|
|
20241226,134100,253948320,9200,9200,9200,9200,0
|
|
20241226,134000,253948320,9200,9210,9210,9200,109
|
|
20241226,133900,252944570,9210,9210,9210,9210,44
|
|
20241226,133800,252539330,9210,9210,9210,9210,7
|
|
20241226,133700,252474860,9210,9210,9210,9210,0
|
|
20241226,133600,252474860,9210,9210,9210,9210,42
|
|
20241226,133500,252088040,9210,9210,9210,9210,0
|
|
20241226,133400,252088040,9210,9210,9210,9210,0
|
|
20241226,133300,252088040,9210,9210,9210,9210,28
|
|
20241226,133200,251830160,9200,9200,9200,9200,0
|
|
20241226,133100,251830160,9200,9200,9200,9200,0
|
|
20241226,133000,251830160,9200,9200,9200,9200,0
|
|
20241226,132900,251830160,9200,9200,9200,9200,0
|
|
20241226,132800,251830160,9200,9200,9200,9200,19
|
|
20241226,132700,251655360,9200,9200,9200,9200,2
|
|
20241226,132600,251636960,9200,9200,9200,9200,0
|
|
20241226,132500,251636960,9200,9200,9200,9200,0
|
|
20241226,132400,251636960,9200,9200,9200,9200,0
|
|
20241226,132300,251636960,9200,9210,9210,9200,111
|
|
20241226,132200,250614820,9210,9210,9210,9210,528
|
|
20241226,132100,245751940,9210,9210,9210,9210,0
|
|
20241226,132000,245751940,9210,9210,9210,9210,0
|
|
20241226,131900,245751940,9210,9210,9210,9210,28
|
|
20241226,131800,245494060,9210,9210,9210,9210,1
|
|
20241226,131700,245484850,9200,9200,9200,9200,0
|
|
20241226,131600,245484850,9200,9200,9200,9200,0
|
|
20241226,131500,245484850,9200,9200,9200,9200,0
|
|
20241226,131400,245484850,9200,9200,9200,9200,8
|
|
20241226,131300,245411250,9200,9210,9210,9200,178
|
|
20241226,131200,243773640,9210,9210,9210,9210,17
|
|
20241226,131100,243617070,9200,9200,9200,9200,0
|
|
20241226,131000,243617070,9200,9200,9200,9200,0
|
|
20241226,130900,243617070,9200,9200,9200,9200,0
|
|
20241226,130800,243617070,9200,9210,9210,9200,41
|
|
20241226,130700,243239850,9210,9210,9210,9210,0
|
|
20241226,130600,243239850,9210,9210,9210,9210,22
|
|
20241226,130500,243037230,9200,9200,9200,9200,0
|
|
20241226,130400,243037230,9200,9200,9200,9200,0
|
|
20241226,130300,243037230,9200,9200,9200,9200,0
|
|
20241226,130200,243037230,9200,9210,9210,9200,127
|
|
20241226,130100,241868360,9200,9200,9200,9200,0
|
|
20241226,130000,241868360,9200,9200,9200,9200,144
|
|
20241226,125900,240543560,9200,9200,9200,9200,0
|
|
20241226,125800,240543560,9200,9200,9200,9200,0
|
|
20241226,125700,240543560,9200,9200,9200,9200,607
|
|
20241226,125600,234959160,9200,9200,9200,9200,30
|
|
20241226,125500,234683160,9190,9190,9190,9190,0
|
|
20241226,125400,234683160,9190,9190,9190,9190,16
|
|
20241226,125300,234536120,9190,9190,9190,9190,0
|
|
20241226,125200,234536120,9190,9190,9190,9190,48
|
|
20241226,125100,234095000,9190,9190,9190,9190,0
|
|
20241226,125000,234095000,9190,9180,9190,9180,12
|
|
20241226,124900,233984830,9180,9180,9180,9180,238
|
|
20241226,124800,231799990,9180,9180,9180,9180,0
|
|
20241226,124700,231799990,9180,9180,9180,9180,0
|
|
20241226,124600,231799990,9180,9180,9180,9180,0
|
|
20241226,124500,231799990,9180,9170,9180,9170,66
|
|
20241226,124400,231194300,9170,9170,9170,9170,0
|
|
20241226,124300,231194300,9170,9170,9170,9170,1
|
|
20241226,124200,231185130,9170,9170,9170,9170,203
|
|
20241226,124100,229323620,9160,9160,9160,9160,0
|
|
20241226,124000,229323620,9160,9160,9160,9160,0
|
|
20241226,123900,229323620,9160,9160,9160,9160,0
|
|
20241226,123800,229323620,9160,9160,9160,9160,0
|
|
20241226,123700,229323620,9160,9160,9160,9160,0
|
|
20241226,123600,229323620,9160,9160,9160,9160,0
|
|
20241226,123500,229323620,9160,9160,9160,9160,0
|
|
20241226,123400,229323620,9160,9160,9170,9160,64
|
|
20241226,123300,228737370,9160,9160,9160,9160,0
|
|
20241226,123200,228737370,9160,9160,9160,9160,0
|
|
20241226,123100,228737370,9160,9160,9160,9160,0
|
|
20241226,123000,228737370,9160,9160,9160,9160,1
|
|
20241226,122900,228728210,9170,9170,9170,9170,0
|
|
20241226,122800,228728210,9170,9160,9170,9160,46
|
|
20241226,122700,228306560,9170,9170,9170,9170,0
|
|
20241226,122600,228306560,9170,9170,9170,9170,0
|
|
20241226,122500,228306560,9170,9160,9170,9160,47
|
|
20241226,122400,227875690,9170,9170,9170,9170,0
|
|
20241226,122300,227875690,9170,9170,9170,9170,0
|
|
20241226,122200,227875690,9170,9160,9170,9160,48
|
|
20241226,122100,227436000,9160,9160,9160,9160,0
|
|
20241226,122000,227436000,9160,9160,9160,9160,0
|
|
20241226,121900,227436000,9160,9160,9160,9160,0
|
|
20241226,121800,227436000,9160,9160,9160,9160,46
|
|
20241226,121700,227014640,9160,9160,9160,9160,384
|
|
20241226,121600,223497200,9170,9170,9170,9170,7
|
|
20241226,121500,223433010,9170,9170,9170,9170,90
|
|
20241226,121400,222607710,9170,9170,9170,9170,0
|
|
20241226,121300,222607710,9170,9170,9170,9170,0
|
|
20241226,121200,222607710,9170,9180,9180,9170,79
|
|
20241226,121100,221882810,9170,9170,9170,9170,0
|
|
20241226,121000,221882810,9170,9170,9170,9170,15
|
|
20241226,120900,221745260,9180,9180,9180,9180,0
|
|
20241226,120800,221745260,9180,9180,9180,9180,46
|
|
20241226,120700,221322980,9180,9180,9180,9180,0
|
|
20241226,120600,221322980,9180,9180,9180,9180,10
|
|
20241226,120500,221231180,9170,9170,9170,9170,0
|
|
20241226,120400,221231180,9170,9170,9170,9170,125
|
|
20241226,120300,220084930,9180,9180,9180,9180,1
|
|
20241226,120200,220075750,9180,9180,9180,9180,50
|
|
20241226,120100,219616750,9180,9180,9180,9180,26
|
|
20241226,120000,219378070,9170,9170,9170,9170,0
|
|
20241226,115900,219378070,9170,9170,9170,9170,0
|
|
20241226,115800,219378070,9170,9170,9170,9170,0
|
|
20241226,115700,219378070,9170,9170,9170,9170,0
|
|
20241226,115600,219378070,9170,9170,9170,9170,15
|
|
20241226,115500,219240520,9170,9170,9180,9170,55
|
|
20241226,115400,218735720,9170,9170,9170,9170,0
|
|
20241226,115300,218735720,9170,9170,9170,9170,0
|
|
20241226,115200,218735720,9170,9170,9170,9170,0
|
|
20241226,115100,218735720,9170,9180,9180,9170,61
|
|
20241226,115000,218175760,9180,9180,9180,9180,0
|
|
20241226,114900,218175760,9180,9180,9180,9180,1
|
|
20241226,114800,218166580,9170,9180,9180,9170,52
|
|
20241226,114700,217689270,9170,9170,9170,9170,0
|
|
20241226,114600,217689270,9170,9170,9170,9170,0
|
|
20241226,114500,217689270,9170,9170,9170,9170,29
|
|
20241226,114400,217423340,9170,9170,9170,9170,0
|
|
20241226,114300,217423340,9170,9170,9170,9170,0
|
|
20241226,114200,217423340,9170,9170,9170,9170,0
|
|
20241226,114100,217423340,9170,9170,9170,9170,46
|
|
20241226,114000,217001520,9170,9170,9170,9170,1
|
|
20241226,113900,216992350,9160,9160,9160,9160,0
|
|
20241226,113800,216992350,9160,9160,9160,9160,0
|
|
20241226,113700,216992350,9160,9160,9160,9160,3
|
|
20241226,113600,216964870,9160,9160,9160,9160,0
|
|
20241226,113500,216964870,9160,9160,9160,9160,13
|
|
20241226,113400,216845790,9160,9160,9160,9160,89
|
|
20241226,113300,216030550,9160,9170,9170,9160,1233
|
|
20241226,113200,204730940,9170,9180,9180,9170,53
|
|
20241226,113100,204244640,9200,9190,9220,9190,517
|
|
20241226,113000,199488560,9190,9190,9190,9190,0
|
|
20241226,112900,199488560,9190,9190,9190,9190,0
|
|
20241226,112800,199488560,9190,9190,9190,9190,120
|
|
20241226,112700,198385760,9190,9190,9190,9190,0
|
|
20241226,112600,198385760,9190,9190,9190,9190,3
|
|
20241226,112500,198358190,9200,9200,9200,9200,0
|
|
20241226,112400,198358190,9200,9200,9200,9200,85
|
|
20241226,112300,197576190,9200,9200,9200,9200,0
|
|
20241226,112200,197576190,9200,9200,9200,9200,0
|
|
20241226,112100,197576190,9200,9190,9200,9190,78
|
|
20241226,112000,196859130,9190,9190,9190,9190,89
|
|
20241226,111900,196041220,9190,9190,9190,9190,0
|
|
20241226,111800,196041220,9190,9190,9190,9190,0
|
|
20241226,111700,196041220,9190,9190,9190,9190,6
|
|
20241226,111600,195986080,9190,9190,9190,9190,2
|
|
20241226,111500,195967700,9180,9180,9180,9180,0
|
|
20241226,111400,195967700,9180,9180,9180,9180,0
|
|
20241226,111300,195967700,9180,9180,9180,9180,0
|
|
20241226,111200,195967700,9180,9190,9190,9180,60
|
|
20241226,111100,195416700,9180,9180,9180,9180,0
|
|
20241226,111000,195416700,9180,9180,9180,9180,0
|
|
20241226,110900,195416700,9180,9190,9190,9180,162
|
|
20241226,110800,193929320,9190,9190,9190,9190,6
|
|
20241226,110700,193874180,9200,9200,9200,9200,47
|
|
20241226,110600,193441780,9200,9200,9200,9200,10
|
|
20241226,110500,193349780,9200,9200,9200,9200,0
|
|
20241226,110400,193349780,9200,9200,9200,9200,46
|
|
20241226,110300,192926580,9210,9210,9210,9210,0
|
|
20241226,110200,192926580,9210,9200,9210,9200,33
|
|
20241226,110100,192622970,9200,9200,9200,9200,16
|
|
20241226,110000,192475770,9200,9200,9200,9200,0
|
|
20241226,105900,192475770,9200,9200,9200,9200,1
|
|
20241226,105800,192466570,9190,9190,9190,9190,0
|
|
20241226,105700,192466570,9190,9200,9200,9190,48
|
|
20241226,105600,192024980,9200,9210,9210,9200,60
|
|
20241226,105500,191472920,9220,9220,9220,9220,0
|
|
20241226,105400,191472920,9220,9220,9220,9220,46
|
|
20241226,105300,191048800,9220,9220,9220,9220,0
|
|
20241226,105200,191048800,9220,9220,9220,9220,0
|
|
20241226,105100,191048800,9220,9220,9220,9210,21
|
|
20241226,105000,190855280,9210,9200,9210,9200,92
|
|
20241226,104900,190008070,9200,9200,9200,9200,0
|
|
20241226,104800,190008070,9200,9200,9200,9200,0
|
|
20241226,104700,190008070,9200,9200,9200,9200,48
|
|
20241226,104600,189566470,9200,9200,9200,9200,0
|
|
20241226,104500,189566470,9200,9200,9200,9200,0
|
|
20241226,104400,189566470,9200,9200,9200,9200,32
|
|
20241226,104300,189272070,9190,9190,9190,9190,0
|
|
20241226,104200,189272070,9190,9190,9190,9190,14
|
|
20241226,104100,189143410,9200,9200,9200,9200,18
|
|
20241226,104000,188977810,9190,9190,9190,9190,2
|
|
20241226,103900,188959430,9190,9190,9190,9190,0
|
|
20241226,103800,188959430,9190,9190,9190,9190,18
|
|
20241226,103700,188794010,9190,9190,9190,9190,0
|
|
20241226,103600,188794010,9190,9190,9190,9190,170
|
|
20241226,103500,187231710,9190,9190,9190,9190,31
|
|
20241226,103400,186946820,9190,9190,9190,9190,2
|
|
20241226,103300,186928440,9190,9200,9200,9190,76
|
|
20241226,103200,186229300,9210,9210,9210,9210,36
|
|
20241226,103100,185897740,9210,9210,9210,9210,8
|
|
20241226,103000,185824060,9230,9220,9230,9220,51
|
|
20241226,102900,185353830,9220,9220,9230,9220,112
|
|
20241226,102800,184320090,9230,9230,9230,9230,0
|
|
20241226,102700,184320090,9230,9220,9230,9220,67
|
|
20241226,102600,183701880,9230,9230,9230,9230,0
|
|
20241226,102500,183701880,9230,9230,9230,9230,48
|
|
20241226,102400,183258840,9240,9240,9240,9240,3
|
|
20241226,102300,183231120,9240,9240,9240,9240,27
|
|
20241226,102200,182981640,9230,9230,9230,9230,0
|
|
20241226,102100,182981640,9230,9230,9230,9230,0
|
|
20241226,102000,182981640,9230,9230,9230,9230,67
|
|
20241226,101900,182363230,9240,9230,9240,9230,2
|
|
20241226,101800,182344760,9240,9230,9240,9230,112
|
|
20241226,101700,181310940,9240,9230,9240,9230,46
|
|
20241226,101600,180885940,9240,9230,9240,9230,4
|
|
20241226,101500,180849000,9250,9250,9250,9250,0
|
|
20241226,101400,180849000,9250,9200,9250,9200,1940
|
|
20241226,101300,162981420,9190,9190,9190,9190,0
|
|
20241226,101200,162981420,9190,9190,9190,9190,1
|
|
20241226,101100,162972230,9210,9180,9210,9180,684
|
|
20241226,101000,156693080,9190,9240,9240,9190,2173
|
|
20241226,100900,136688840,9240,9240,9240,9240,0
|
|
20241226,100800,136688840,9240,9240,9240,9240,0
|
|
20241226,100700,136688840,9240,9240,9240,9240,2
|
|
20241226,100600,136670360,9210,9220,9220,9210,122
|
|
20241226,100500,135546300,9240,9240,9240,9240,0
|
|
20241226,100400,135546300,9240,9260,9260,9240,226
|
|
20241226,100300,133456050,9260,9260,9260,9260,6
|
|
20241226,100200,133400490,9260,9260,9260,9260,0
|
|
20241226,100100,133400490,9260,9260,9260,9260,0
|
|
20241226,100000,133400490,9260,9260,9260,9260,6
|
|
20241226,095900,133344930,9250,9240,9250,9230,272
|
|
20241226,095800,130828980,9250,9230,9250,9230,146
|
|
20241226,095700,129480020,9240,9230,9240,9230,2
|
|
20241226,095600,129461550,9230,9230,9240,9230,48
|
|
20241226,095500,129018050,9240,9240,9240,9240,0
|
|
20241226,095400,129018050,9240,9240,9240,9240,0
|
|
20241226,095300,129018050,9240,9230,9240,9230,48
|
|
20241226,095200,128574540,9240,9240,9240,9240,0
|
|
20241226,095100,128574540,9240,9230,9240,9230,4
|
|
20241226,095000,128537600,9230,9230,9230,9230,3
|
|
20241226,094900,128509910,9230,9230,9230,9220,56
|
|
20241226,094800,127993090,9230,9230,9230,9230,1
|
|
20241226,094700,127983860,9240,9230,9240,9230,2
|
|
20241226,094600,127965390,9240,9220,9240,9220,345
|
|
20241226,094500,124784460,9220,9210,9220,9210,13
|
|
20241226,094400,124664660,9220,9200,9230,9200,37
|
|
20241226,094300,124324160,9190,9200,9200,9180,355
|
|
20241226,094200,121061630,9200,9210,9210,9200,205
|
|
20241226,094100,119175510,9220,9220,9220,9220,0
|
|
20241226,094000,119175510,9220,9220,9220,9220,0
|
|
20241226,093900,119175510,9220,9220,9220,9220,0
|
|
20241226,093800,119175510,9220,9220,9220,9210,42
|
|
20241226,093700,118788400,9230,9230,9230,9230,12
|
|
20241226,093600,118677640,9230,9230,9230,9230,0
|
|
20241226,093500,118677640,9230,9230,9240,9230,55
|
|
20241226,093400,118169980,9220,9210,9230,9210,2013
|
|
20241226,093300,99630190,9200,9200,9200,9200,21
|
|
20241226,093200,99436990,9200,9210,9210,9200,58
|
|
20241226,093100,98903380,9220,9210,9220,9210,5
|
|
20241226,093000,98857310,9250,9210,9250,9210,102
|
|
20241226,092900,97916190,9210,9210,9220,9210,3
|
|
20241226,092800,97888550,9210,9220,9230,9200,38
|
|
20241226,092700,97538680,9220,9230,9240,9210,5
|
|
20241226,092600,97492550,9220,9260,9270,9220,62
|
|
20241226,092500,96919040,9300,9200,9300,9200,122
|
|
20241226,092400,95789160,9190,9190,9190,9190,20
|
|
20241226,092300,95605360,9190,9190,9190,9190,23
|
|
20241226,092200,95393990,9190,9200,9200,9190,131
|
|
20241226,092100,94190000,9200,9200,9200,9200,10
|
|
20241226,092000,94098000,9200,9200,9200,9200,11
|
|
20241226,091900,93996800,9190,9190,9190,9190,130
|
|
20241226,091800,92802100,9190,9180,9230,9180,327
|
|
20241226,091700,89791120,9200,9200,9200,9170,648
|
|
20241226,091600,83838510,9180,9220,9220,9160,5331
|
|
20241226,091500,34948550,9210,9220,9270,9210,1180
|
|
20241226,091400,24063820,9240,9260,9260,9210,468
|
|
20241226,091300,19741810,9250,9290,9290,9250,1087
|
|
20241226,091200,9666360,9340,9340,9340,9340,0
|
|
20241226,091100,9666360,9340,9340,9340,9340,0
|
|
20241226,091000,9666360,9340,9340,9340,9300,3
|
|
20241226,090900,9638380,9300,9330,9350,9300,131
|
|
20241226,090800,8415290,9300,9350,9390,9300,57
|
|
20241226,090700,7881300,9300,9330,9350,9300,30
|
|
20241226,090600,7601790,9300,9350,9370,9300,271
|
|
20241226,090500,5076220,9300,9370,9370,9300,20
|
|
20241226,090400,4889290,9380,9380,9380,9380,0
|
|
20241226,090300,4889290,9380,9290,9380,9290,30
|
|
20241226,090200,4609030,9290,9290,9330,9250,426
|
|
20241226,090100,644350,9320,9340,9340,9320,14
|
|
20241226,090000,513700,9340,9340,9340,9340,55
|