584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184100,1399855120,19030,19030,19030,19030,5625
|
|
20241226,184000,1399855120,19030,19030,19030,19030,0
|
|
20241226,183900,1399855120,19030,19030,19030,19030,0
|
|
20241226,183800,1399855120,19030,19030,19030,19030,0
|
|
20241226,183700,1399855120,19030,19030,19030,19030,0
|
|
20241226,183600,1399855120,19030,19030,19030,19030,0
|
|
20241226,183500,1399855120,19030,19030,19030,19030,0
|
|
20241226,183400,1399855120,19030,19030,19030,19030,0
|
|
20241226,183300,1399855120,19030,19030,19030,19030,0
|
|
20241226,183200,1399855120,19030,19030,19030,19030,0
|
|
20241226,183100,1399855120,19030,19030,19030,19030,0
|
|
20241226,183000,1399855120,19030,19030,19030,19030,0
|
|
20241226,182900,1399855120,19030,19030,19030,19030,0
|
|
20241226,182800,1399855120,19030,19030,19030,19030,0
|
|
20241226,182700,1399855120,19030,19030,19030,19030,0
|
|
20241226,182600,1399855120,19030,19030,19030,19030,0
|
|
20241226,182500,1399855120,19030,19030,19030,19030,0
|
|
20241226,182400,1399855120,19030,19030,19030,19030,0
|
|
20241226,182300,1399855120,19030,19030,19030,19030,0
|
|
20241226,182200,1399855120,19030,19030,19030,19030,0
|
|
20241226,182100,1399855120,19030,19030,19030,19030,0
|
|
20241226,182000,1399855120,19030,19030,19030,19030,0
|
|
20241226,181900,1399855120,19030,19030,19030,19030,0
|
|
20241226,181800,1399855120,19030,19030,19030,19030,0
|
|
20241226,181700,1399855120,19030,19030,19030,19030,0
|
|
20241226,181600,1399855120,19030,19030,19030,19030,0
|
|
20241226,181500,1399855120,19030,19030,19030,19030,0
|
|
20241226,181400,1399855120,19030,19030,19030,19030,0
|
|
20241226,181300,1399855120,19030,19030,19030,19030,0
|
|
20241226,181200,1399855120,19030,19030,19030,19030,0
|
|
20241226,181100,1399855120,19030,19030,19030,19030,5625
|
|
20241226,181000,1399855120,19030,19030,19030,19030,0
|
|
20241226,180900,1399855120,19030,19030,19030,19030,0
|
|
20241226,180800,1399855120,19030,19030,19030,19030,0
|
|
20241226,180700,1399855120,19030,19030,19030,19030,0
|
|
20241226,180600,1399855120,19030,19030,19030,19030,0
|
|
20241226,180500,1399855120,19030,19030,19030,19030,0
|
|
20241226,180400,1399855120,19030,19030,19030,19030,0
|
|
20241226,180300,1399855120,19030,19030,19030,19030,0
|
|
20241226,180200,1399855120,19030,19030,19030,19030,0
|
|
20241226,180100,1399855120,19030,19030,19030,19030,0
|
|
20241226,180000,1399855120,19030,19030,19030,19030,0
|
|
20241226,175900,1399855120,19030,19030,19030,19030,0
|
|
20241226,175800,1399855120,19030,19030,19030,19030,0
|
|
20241226,175700,1399855120,19030,19030,19030,19030,0
|
|
20241226,175600,1399855120,19030,19030,19030,19030,0
|
|
20241226,175500,1399855120,19030,19030,19030,19030,0
|
|
20241226,175400,1399855120,19030,19030,19030,19030,0
|
|
20241226,175300,1399855120,19030,19030,19030,19030,0
|
|
20241226,175200,1399855120,19030,19030,19030,19030,0
|
|
20241226,175100,1399855120,19030,19030,19030,19030,0
|
|
20241226,175000,1399855120,19030,19030,19030,19030,0
|
|
20241226,174900,1399855120,19030,19030,19030,19030,0
|
|
20241226,174800,1399855120,19030,19030,19030,19030,0
|
|
20241226,174700,1399855120,19030,19030,19030,19030,0
|
|
20241226,174600,1399855120,19030,19030,19030,19030,0
|
|
20241226,174500,1399855120,19030,19030,19030,19030,0
|
|
20241226,174400,1399855120,19030,19030,19030,19030,0
|
|
20241226,174300,1399855120,19030,19030,19030,19030,0
|
|
20241226,174200,1399855120,19030,19030,19030,19030,0
|
|
20241226,174100,1399855120,19030,19030,19030,19030,5625
|
|
20241226,174000,1399855120,19030,19030,19030,19030,0
|
|
20241226,173900,1399855120,19030,19030,19030,19030,0
|
|
20241226,173800,1399855120,19030,19030,19030,19030,0
|
|
20241226,173700,1399855120,19030,19030,19030,19030,0
|
|
20241226,173600,1399855120,19030,19030,19030,19030,0
|
|
20241226,173500,1399855120,19030,19030,19030,19030,0
|
|
20241226,173400,1399855120,19030,19030,19030,19030,0
|
|
20241226,173300,1399855120,19030,19030,19030,19030,0
|
|
20241226,173200,1399855120,19030,19030,19030,19030,0
|
|
20241226,173100,1399855120,19030,19030,19030,19030,0
|
|
20241226,173000,1399855120,19030,19030,19030,19030,0
|
|
20241226,172900,1399855120,19030,19030,19030,19030,0
|
|
20241226,172800,1399855120,19030,19030,19030,19030,0
|
|
20241226,172700,1399855120,19030,19030,19030,19030,0
|
|
20241226,172600,1399855120,19030,19030,19030,19030,0
|
|
20241226,172500,1399855120,19030,19030,19030,19030,0
|
|
20241226,172400,1399855120,19030,19030,19030,19030,0
|
|
20241226,172300,1399855120,19030,19030,19030,19030,0
|
|
20241226,172200,1399855120,19030,19030,19030,19030,0
|
|
20241226,172100,1399855120,19030,19030,19030,19030,0
|
|
20241226,172000,1399855120,19030,19030,19030,19030,0
|
|
20241226,171900,1399855120,19030,19030,19030,19030,0
|
|
20241226,171800,1399855120,19030,19030,19030,19030,0
|
|
20241226,171700,1399855120,19030,19030,19030,19030,0
|
|
20241226,171600,1399855120,19030,19030,19030,19030,0
|
|
20241226,171500,1399855120,19030,19030,19030,19030,0
|
|
20241226,171400,1399855120,19030,19030,19030,19030,0
|
|
20241226,171300,1399855120,19030,19030,19030,19030,0
|
|
20241226,171200,1399855120,19030,19030,19030,19030,0
|
|
20241226,171100,1399855120,19030,19030,19030,19030,5625
|
|
20241226,171000,1399855120,19030,19030,19030,19030,0
|
|
20241226,170900,1399855120,19030,19030,19030,19030,0
|
|
20241226,170800,1399855120,19030,19030,19030,19030,0
|
|
20241226,170700,1399855120,19030,19030,19030,19030,0
|
|
20241226,170600,1399855120,19030,19030,19030,19030,0
|
|
20241226,170500,1399855120,19030,19030,19030,19030,0
|
|
20241226,170400,1399855120,19030,19030,19030,19030,0
|
|
20241226,170300,1399855120,19030,19030,19030,19030,0
|
|
20241226,170200,1399855120,19030,19030,19030,19030,0
|
|
20241226,170100,1399855120,19030,19030,19030,19030,0
|
|
20241226,170000,1399855120,19030,19030,19030,19030,0
|
|
20241226,165900,1399855120,19030,19030,19030,19030,0
|
|
20241226,165800,1399855120,19030,19030,19030,19030,0
|
|
20241226,165700,1399855120,19030,19030,19030,19030,0
|
|
20241226,165600,1399855120,19030,19030,19030,19030,0
|
|
20241226,165500,1399855120,19030,19030,19030,19030,0
|
|
20241226,165400,1399855120,19030,19030,19030,19030,0
|
|
20241226,165300,1399855120,19030,19030,19030,19030,0
|
|
20241226,165200,1399855120,19030,19030,19030,19030,0
|
|
20241226,165100,1399855120,19030,19030,19030,19030,0
|
|
20241226,165000,1399855120,19030,19030,19030,19030,0
|
|
20241226,164900,1399855120,19030,19030,19030,19030,0
|
|
20241226,164800,1399855120,19030,19030,19030,19030,0
|
|
20241226,164700,1399855120,19030,19030,19030,19030,0
|
|
20241226,164600,1399855120,19030,19030,19030,19030,0
|
|
20241226,164500,1399855120,19030,19030,19030,19030,0
|
|
20241226,164400,1399855120,19030,19030,19030,19030,0
|
|
20241226,164300,1399855120,19030,19030,19030,19030,0
|
|
20241226,164200,1399855120,19030,19030,19030,19030,0
|
|
20241226,164100,1399855120,19030,19030,19030,19030,5625
|
|
20241226,164000,1399855120,19030,19030,19030,19030,0
|
|
20241226,163900,1399855120,19030,19030,19030,19030,0
|
|
20241226,163800,1399855120,19030,19030,19030,19030,0
|
|
20241226,163700,1399855120,19030,19030,19030,19030,0
|
|
20241226,163600,1399855120,19030,19030,19030,19030,0
|
|
20241226,163500,1399855120,19030,19030,19030,19030,0
|
|
20241226,163400,1399855120,19030,19030,19030,19030,0
|
|
20241226,163300,1399855120,19030,19030,19030,19030,0
|
|
20241226,163200,1399855120,19030,19030,19030,19030,0
|
|
20241226,163100,1399855120,19030,19030,19030,19030,0
|
|
20241226,163000,1399855120,19030,19030,19030,19030,0
|
|
20241226,162900,1399855120,19030,19030,19030,19030,0
|
|
20241226,162800,1399855120,19030,19030,19030,19030,0
|
|
20241226,162700,1399855120,19030,19030,19030,19030,0
|
|
20241226,162600,1399855120,19030,19030,19030,19030,0
|
|
20241226,162500,1399855120,19030,19030,19030,19030,0
|
|
20241226,162400,1399855120,19030,19030,19030,19030,0
|
|
20241226,162300,1399855120,19030,19030,19030,19030,0
|
|
20241226,162200,1399855120,19030,19030,19030,19030,0
|
|
20241226,162100,1399855120,19030,19030,19030,19030,0
|
|
20241226,162000,1399855120,19030,19030,19030,19030,0
|
|
20241226,161900,1399855120,19030,19030,19030,19030,0
|
|
20241226,161800,1399855120,19030,19030,19030,19030,0
|
|
20241226,161700,1399855120,19030,19030,19030,19030,0
|
|
20241226,161600,1399855120,19030,19030,19030,19030,0
|
|
20241226,161500,1399855120,19030,19030,19030,19030,0
|
|
20241226,161400,1399855120,19030,19030,19030,19030,0
|
|
20241226,161300,1399855120,19030,19030,19030,19030,0
|
|
20241226,161200,1399855120,19030,19030,19030,19030,0
|
|
20241226,161100,1399855120,19030,19030,19030,19030,5625
|
|
20241226,161000,1399855120,19030,19030,19030,19030,0
|
|
20241226,160900,1399855120,19030,19030,19030,19030,0
|
|
20241226,160800,1399855120,19030,19030,19030,19030,0
|
|
20241226,160700,1399855120,19030,19030,19030,19030,0
|
|
20241226,160600,1399855120,19030,19030,19030,19030,0
|
|
20241226,160500,1399855120,19030,19030,19030,19030,0
|
|
20241226,160400,1399855120,19030,19030,19030,19030,0
|
|
20241226,160300,1399855120,19030,19030,19030,19030,0
|
|
20241226,160200,1399855120,19030,19030,19030,19030,0
|
|
20241226,160100,1399855120,19030,19030,19030,19030,0
|
|
20241226,160000,1399855120,19030,19030,19030,19030,0
|
|
20241226,155900,1399855120,19030,19030,19030,19030,0
|
|
20241226,155800,1399855120,19030,19030,19030,19030,0
|
|
20241226,155700,1399855120,19030,19030,19030,19030,0
|
|
20241226,155600,1399855120,19030,19030,19030,19030,0
|
|
20241226,155500,1399855120,19030,19030,19030,19030,0
|
|
20241226,155400,1399855120,19030,19030,19030,19030,0
|
|
20241226,155300,1399855120,19030,19030,19030,19030,0
|
|
20241226,155200,1399855120,19030,19030,19030,19030,0
|
|
20241226,155100,1399855120,19030,19030,19030,19030,0
|
|
20241226,155000,1399855120,19030,19030,19030,19030,0
|
|
20241226,154900,1399855120,19030,19030,19030,19030,0
|
|
20241226,154800,1399855120,19030,19030,19030,19030,0
|
|
20241226,154700,1399855120,19030,19030,19030,19030,0
|
|
20241226,154600,1399855120,19030,19030,19030,19030,0
|
|
20241226,154500,1399855120,19030,19030,19030,19030,0
|
|
20241226,154400,1399855120,19030,19030,19030,19030,0
|
|
20241226,154300,1399855120,19030,19030,19030,19030,0
|
|
20241226,154200,1399855120,19030,19030,19030,19030,0
|
|
20241226,154100,1399855120,19030,19030,19030,19030,5625
|
|
20241226,154000,1399855120,19030,19030,19030,19030,0
|
|
20241226,153900,1399855120,19030,19030,19030,19030,0
|
|
20241226,153800,1399855120,19030,19030,19030,19030,0
|
|
20241226,153700,1399855120,19030,19030,19030,19030,0
|
|
20241226,153600,1399855120,19030,19030,19030,19030,0
|
|
20241226,153500,1399855120,19030,19030,19030,19030,0
|
|
20241226,153400,1399855120,19030,19030,19030,19030,0
|
|
20241226,153300,1399855120,19030,19030,19030,19030,0
|
|
20241226,153200,1399855120,19030,19030,19030,19030,0
|
|
20241226,153100,1399855120,19030,19030,19030,19030,0
|
|
20241226,153000,1399855120,19030,19030,19030,19030,5625
|
|
20241226,152900,1292811370,19320,19320,19320,19320,0
|
|
20241226,152800,1292811370,19320,19320,19320,19320,0
|
|
20241226,152700,1292811370,19320,19320,19320,19320,0
|
|
20241226,152600,1292811370,19320,19320,19320,19320,0
|
|
20241226,152500,1292811370,19320,19320,19320,19320,0
|
|
20241226,152400,1292811370,19320,19320,19320,19320,0
|
|
20241226,152300,1292811370,19320,19320,19320,19320,0
|
|
20241226,152200,1292811370,19320,19320,19320,19320,0
|
|
20241226,152100,1292811370,19320,19320,19320,19320,0
|
|
20241226,152000,1292811370,19320,19320,19320,19320,0
|
|
20241226,151900,1292811370,19320,19170,19320,19170,110
|
|
20241226,151800,1290697320,19150,19170,19170,19150,500
|
|
20241226,151700,1281120180,19180,19180,19190,19180,142
|
|
20241226,151600,1278396340,19180,19190,19190,19180,63
|
|
20241226,151500,1277187870,19180,19180,19180,19180,2
|
|
20241226,151400,1277149510,19180,19200,19210,19180,88
|
|
20241226,151300,1275460230,19200,19200,19200,19200,2
|
|
20241226,151200,1275421830,19200,19200,19200,19190,44
|
|
20241226,151100,1274577060,19190,19180,19200,19180,60
|
|
20241226,151000,1273425650,19190,19180,19190,19180,4
|
|
20241226,150900,1273348920,19180,19180,19190,19180,52
|
|
20241226,150800,1272351420,19180,19180,19180,19180,60
|
|
20241226,150700,1271200620,19180,19180,19180,19180,3
|
|
20241226,150600,1271143080,19190,19190,19190,19190,16
|
|
20241226,150500,1270836040,19190,19190,19190,19180,33
|
|
20241226,150400,1270202810,19190,19180,19190,19180,42
|
|
20241226,150300,1269397220,19190,19180,19190,19180,15
|
|
20241226,150200,1269109400,19180,19180,19190,19180,65
|
|
20241226,150100,1267862420,19180,19180,19190,19180,11
|
|
20241226,150000,1267651390,19180,19180,19200,19180,368
|
|
20241226,145900,1260589810,19180,19180,19190,19180,172
|
|
20241226,145800,1257290550,19190,19180,19190,19180,16
|
|
20241226,145700,1256983540,19190,19180,19190,19180,61
|
|
20241226,145600,1255813320,19190,19180,19190,19180,391
|
|
20241226,145500,1248312030,19190,19180,19190,19180,884
|
|
20241226,145400,1231348450,19180,19190,19190,19180,491
|
|
20241226,145300,1221926940,19190,19200,19200,19190,152
|
|
20241226,145200,1219008890,19200,19200,19200,19200,2
|
|
20241226,145100,1218970490,19200,19200,19210,19200,67
|
|
20241226,145000,1217683800,19210,19200,19210,19200,64
|
|
20241226,144900,1216454740,19200,19200,19200,19200,3
|
|
20241226,144800,1216397140,19210,19220,19220,19200,139
|
|
20241226,144700,1213727300,19220,19200,19220,19200,64
|
|
20241226,144600,1212497630,19210,19210,19210,19210,44
|
|
20241226,144500,1211652390,19220,19200,19220,19200,25
|
|
20241226,144400,1211172020,19200,19210,19210,19200,312
|
|
20241226,144300,1205178860,19210,19210,19210,19210,3
|
|
20241226,144200,1205121230,19220,19220,19220,19210,56
|
|
20241226,144100,1204045290,19220,19220,19220,19210,136
|
|
20241226,144000,1201431730,19230,19230,19290,19210,98
|
|
20241226,143900,1199548040,19310,19210,19320,19210,24
|
|
20241226,143800,1199085390,19340,19210,19340,19210,143
|
|
20241226,143700,1196336880,19220,19210,19220,19210,220
|
|
20241226,143600,1192108860,19210,19210,19210,19210,3
|
|
20241226,143500,1192051230,19210,19200,19210,19200,59
|
|
20241226,143400,1190918210,19210,19200,19210,19200,19
|
|
20241226,143300,1190553250,19200,19200,19200,19200,2
|
|
20241226,143200,1190514850,19200,19190,19200,19190,238
|
|
20241226,143100,1185945630,19200,19190,19200,19190,17
|
|
20241226,143000,1185619260,19190,19190,19190,19190,42
|
|
20241226,142900,1184813280,19200,19200,19200,19200,50
|
|
20241226,142800,1183853280,19210,19210,19210,19200,56
|
|
20241226,142700,1182777870,19210,19210,19210,19210,3
|
|
20241226,142600,1182720240,19220,19200,19220,19200,25
|
|
20241226,142500,1182239870,19210,19200,19210,19200,20
|
|
20241226,142400,1181855700,19210,19210,19220,19210,12
|
|
20241226,142300,1181625170,19210,19210,19210,19200,105
|
|
20241226,142200,1179609000,19210,19220,19230,19210,50
|
|
20241226,142100,1178648020,19220,19230,19230,19220,12
|
|
20241226,142000,1178417340,19230,19220,19230,19220,31
|
|
20241226,141900,1177821250,19220,19220,19230,19220,21
|
|
20241226,141800,1177417450,19230,19230,19230,19230,114
|
|
20241226,141700,1175225230,19210,19240,19240,19210,194
|
|
20241226,141600,1171494630,19250,19250,19270,19250,185
|
|
20241226,141500,1167932830,19260,19250,19260,19250,35
|
|
20241226,141400,1167258750,19260,19250,19260,19250,18
|
|
20241226,141300,1166912100,19250,19220,19250,19220,90
|
|
20241226,141200,1165180650,19230,19240,19240,19230,28
|
|
20241226,141100,1164642070,19230,19210,19230,19210,75
|
|
20241226,141000,1163200450,19220,19210,19220,19210,14
|
|
20241226,140900,1162931390,19230,19210,19230,19210,22
|
|
20241226,140800,1162508530,19210,19210,19210,19200,73
|
|
20241226,140700,1161106560,19220,19210,19220,19210,18
|
|
20241226,140600,1160760630,19220,19200,19220,19200,28
|
|
20241226,140500,1160222690,19210,19190,19210,19190,85
|
|
20241226,140400,1158590570,19200,19200,19210,19200,109
|
|
20241226,140300,1156497650,19210,19220,19220,19210,35
|
|
20241226,140200,1155825040,19220,19210,19220,19210,8
|
|
20241226,140100,1155671310,19220,19210,19220,19210,16
|
|
20241226,140000,1155363810,19220,19210,19220,19210,63
|
|
20241226,135900,1154152980,19220,19200,19230,19200,26
|
|
20241226,135800,1153653260,19230,19180,19230,19180,93
|
|
20241226,135700,1151866950,19190,19210,19210,19170,162
|
|
20241226,135600,1148757660,19210,19220,19220,19200,81
|
|
20241226,135500,1147201560,19220,19220,19220,19220,0
|
|
20241226,135400,1147201560,19220,19220,19220,19220,101
|
|
20241226,135300,1145260340,19220,19220,19220,19220,10
|
|
20241226,135200,1145068140,19220,19220,19220,19220,20
|
|
20241226,135100,1144683740,19220,19210,19220,19210,45
|
|
20241226,135000,1143819030,19210,19200,19210,19200,268
|
|
20241226,134900,1138671100,19210,19190,19210,19180,82
|
|
20241226,134800,1137098030,19190,19200,19210,19190,81
|
|
20241226,134700,1135542900,19210,19230,19230,19210,87
|
|
20241226,134600,1133871220,19240,19230,19240,19230,24
|
|
20241226,134500,1133409510,19230,19230,19240,19230,61
|
|
20241226,134400,1132236340,19230,19230,19230,19230,65
|
|
20241226,134300,1130986390,19230,19290,19290,19220,331
|
|
20241226,134200,1124616440,19240,19310,19310,19240,246
|
|
20241226,134100,1119878130,19240,19240,19240,19240,11
|
|
20241226,134000,1119666490,19230,19240,19240,19230,40
|
|
20241226,133900,1118896930,19240,19290,19330,19240,648
|
|
20241226,133800,1106414700,19380,19260,19380,19240,240
|
|
20241226,133700,1101769260,19380,19380,19380,19380,15
|
|
20241226,133600,1101478560,19250,19230,19380,19230,46
|
|
20241226,133500,1100592910,19230,19220,19230,19220,68
|
|
20241226,133400,1099285360,19210,19210,19210,19200,361
|
|
20241226,133300,1092350800,19210,19210,19210,19210,34
|
|
20241226,133200,1091697660,19210,19210,19210,19210,10
|
|
20241226,133100,1091505560,19210,19210,19210,19210,25
|
|
20241226,133000,1091025310,19210,19210,19210,19210,82
|
|
20241226,132900,1089450090,19210,19210,19210,19210,1
|
|
20241226,132800,1089430880,19210,19220,19220,19200,100
|
|
20241226,132700,1087509900,19230,19230,19230,19230,30
|
|
20241226,132600,1086933000,19230,19230,19230,19230,16
|
|
20241226,132500,1086625320,19220,19220,19220,19220,7
|
|
20241226,132400,1086490780,19230,19220,19230,19220,42
|
|
20241226,132300,1085683280,19230,19230,19230,19230,20
|
|
20241226,132200,1085298680,19220,19220,19220,19220,0
|
|
20241226,132100,1085298680,19220,19210,19220,19210,12
|
|
20241226,132000,1085068150,19200,19240,19240,19200,23
|
|
20241226,131900,1084626280,19200,19200,19200,19200,0
|
|
20241226,131800,1084626280,19200,19220,19250,19190,138
|
|
20241226,131700,1081974900,19250,19250,19250,19250,19
|
|
20241226,131600,1081609150,19210,19210,19210,19210,0
|
|
20241226,131500,1081609150,19210,19190,19210,19190,43
|
|
20241226,131400,1080783470,19190,19190,19190,19190,0
|
|
20241226,131300,1080783470,19190,19190,19190,19190,4
|
|
20241226,131200,1080706710,19130,19190,19190,19130,596
|
|
20241226,131100,1069303500,19210,19230,19230,19210,50
|
|
20241226,131000,1068342560,19260,19260,19260,19260,5
|
|
20241226,130900,1068246260,19210,19230,19230,19200,93
|
|
20241226,130800,1066459300,19270,19270,19270,19270,13
|
|
20241226,130700,1066208790,19270,19270,19270,19270,4
|
|
20241226,130600,1066131710,19270,19270,19270,19270,13
|
|
20241226,130500,1065881200,19210,19190,19210,19190,131
|
|
20241226,130400,1063366280,19180,19180,19180,19180,1
|
|
20241226,130300,1063347100,19180,19130,19180,19130,83
|
|
20241226,130200,1061756110,19160,19180,19210,19130,3529
|
|
20241226,130100,994229650,19210,19210,19210,19210,40
|
|
20241226,130000,993461250,19170,19260,19260,19160,4668
|
|
20241226,125900,903765220,19270,19270,19270,19270,15
|
|
20241226,125800,903476170,19270,19270,19270,19270,0
|
|
20241226,125700,903476170,19270,19270,19270,19270,56
|
|
20241226,125600,902397050,19270,19270,19270,19270,15
|
|
20241226,125500,902108000,19280,19290,19290,19280,92
|
|
20241226,125400,900333820,19300,19380,19380,19300,762
|
|
20241226,125300,885604420,19380,19390,19390,19380,18
|
|
20241226,125200,885255430,19390,19390,19390,19390,0
|
|
20241226,125100,885255430,19390,19390,19390,19390,28
|
|
20241226,125000,884712510,19380,19380,19390,19370,103
|
|
20241226,124900,882715570,19390,19380,19390,19380,108
|
|
20241226,124800,880621690,19370,19380,19380,19370,6
|
|
20241226,124700,880505460,19380,19370,19380,19370,6
|
|
20241226,124600,880389200,19370,19330,19370,19330,284
|
|
20241226,124500,874894060,19320,19320,19320,19320,0
|
|
20241226,124400,874894060,19320,19370,19380,19320,646
|
|
20241226,124300,862398070,19370,19360,19370,19360,19
|
|
20241226,124200,862030140,19360,19360,19360,19360,1
|
|
20241226,124100,862010780,19360,19360,19360,19360,190
|
|
20241226,124000,858332380,19360,19340,19360,19340,6
|
|
20241226,123900,858216260,19340,19340,19340,19340,7
|
|
20241226,123800,858080880,19340,19340,19370,19340,40
|
|
20241226,123700,857306410,19360,19380,19380,19340,238
|
|
20241226,123600,852701780,19370,19370,19370,19370,0
|
|
20241226,123500,852701780,19370,19370,19370,19370,7
|
|
20241226,123400,852566190,19370,19350,19370,19350,24
|
|
20241226,123300,852101550,19350,19360,19360,19350,23
|
|
20241226,123200,851656290,19350,19340,19350,19340,10
|
|
20241226,123100,851462810,19340,19340,19340,19320,244
|
|
20241226,123000,846744280,19340,19340,19340,19340,1
|
|
20241226,122900,846724940,19340,19350,19350,19340,88
|
|
20241226,122800,845022920,19350,19390,19390,19350,19
|
|
20241226,122700,844655000,19340,19340,19340,19340,5
|
|
20241226,122600,844558300,19340,19340,19340,19340,12
|
|
20241226,122500,844326220,19340,19330,19340,19330,21
|
|
20241226,122400,843920170,19330,19330,19330,19320,22
|
|
20241226,122300,843494950,19330,19330,19330,19330,2
|
|
20241226,122200,843456290,19330,19320,19330,19320,16
|
|
20241226,122100,843147030,19320,19320,19320,19320,30
|
|
20241226,122000,842567430,19320,19320,19320,19320,3
|
|
20241226,121900,842509470,19310,19310,19310,19310,16
|
|
20241226,121800,842200510,19310,19320,19320,19310,19
|
|
20241226,121700,841833570,19320,19320,19330,19320,26
|
|
20241226,121600,841331110,19330,19330,19340,19330,28
|
|
20241226,121500,840789730,19330,19330,19330,19330,5
|
|
20241226,121400,840693080,19330,19330,19330,19330,16
|
|
20241226,121300,840383800,19320,19310,19320,19310,2
|
|
20241226,121200,840345170,19300,19320,19320,19300,29
|
|
20241226,121100,839785110,19320,19320,19320,19320,6
|
|
20241226,121000,839669190,19320,19310,19320,19310,16
|
|
20241226,120900,839360080,19300,19300,19300,19300,1
|
|
20241226,120800,839340780,19300,19300,19300,19300,9
|
|
20241226,120700,839167080,19300,19300,19300,19300,28
|
|
20241226,120600,838626680,19300,19290,19300,19290,14
|
|
20241226,120500,838356490,19300,19310,19310,19300,30
|
|
20241226,120400,837777350,19320,19350,19350,19310,206
|
|
20241226,120300,833796340,19350,19340,19350,19340,2
|
|
20241226,120200,833757650,19340,19340,19340,19340,12
|
|
20241226,120100,833525570,19390,19340,19390,19340,20
|
|
20241226,120000,833138570,19340,19340,19340,19340,12
|
|
20241226,115900,832906490,19340,19340,19340,19340,11
|
|
20241226,115800,832693750,19340,19340,19340,19340,19
|
|
20241226,115700,832326290,19340,19340,19340,19340,44
|
|
20241226,115600,831475330,19340,19340,19340,19340,0
|
|
20241226,115500,831475330,19340,19340,19340,19340,30
|
|
20241226,115400,830895130,19340,19340,19340,19340,14
|
|
20241226,115300,830624370,19340,19340,19340,19340,0
|
|
20241226,115200,830624370,19340,19340,19340,19340,30
|
|
20241226,115100,830044170,19340,19340,19340,19340,14
|
|
20241226,115000,829773410,19330,19330,19330,19330,1
|
|
20241226,114900,829754080,19340,19360,19360,19330,564
|
|
20241226,114800,818837830,19400,19390,19400,19370,44
|
|
20241226,114700,817984850,19390,19390,19390,19390,0
|
|
20241226,114600,817984850,19390,19390,19390,19390,30
|
|
20241226,114500,817403150,19390,19390,19390,19390,18
|
|
20241226,114400,817054130,19380,19380,19380,19380,1
|
|
20241226,114300,817034750,19390,19380,19390,19380,37
|
|
20241226,114200,816317380,19370,19360,19370,19360,2
|
|
20241226,114100,816278650,19350,19350,19350,19350,0
|
|
20241226,114000,816278650,19350,19350,19350,19350,24
|
|
20241226,113900,815814250,19340,19380,19380,19340,95
|
|
20241226,113800,813973670,19370,19390,19390,19370,181
|
|
20241226,113700,810465390,19390,19390,19390,19390,25
|
|
20241226,113600,809980640,19390,19390,19390,19390,25
|
|
20241226,113500,809495890,19380,19400,19400,19380,242
|
|
20241226,113400,804803720,19400,19400,19410,19390,494
|
|
20241226,113300,795220080,19410,19430,19440,19410,811
|
|
20241226,113200,779465540,19430,19440,19450,19430,545
|
|
20241226,113100,768870420,19440,19400,19440,19400,130
|
|
20241226,113000,766345940,19400,19390,19400,19390,42
|
|
20241226,112900,765531430,19380,19380,19390,19380,771
|
|
20241226,112800,750589440,19370,19370,19380,19370,16
|
|
20241226,112700,750279380,19370,19370,19370,19370,4
|
|
20241226,112600,750201900,19360,19340,19360,19340,486
|
|
20241226,112500,740800490,19330,19330,19330,19330,1
|
|
20241226,112400,740781160,19320,19320,19320,19320,5
|
|
20241226,112300,740684560,19320,19310,19320,19310,248
|
|
20241226,112200,735895240,19310,19310,19310,19300,57
|
|
20241226,112100,734794610,19310,19300,19310,19300,20
|
|
20241226,112000,734408490,19310,19310,19310,19310,28
|
|
20241226,111900,733867810,19310,19310,19310,19310,43
|
|
20241226,111800,733037480,19310,19310,19310,19310,2
|
|
20241226,111700,732998860,19310,19290,19310,19290,4
|
|
20241226,111600,732921660,19280,19350,19350,19280,997
|
|
20241226,111500,713658290,19350,19300,19350,19300,384
|
|
20241226,111400,706234180,19280,19270,19280,19270,1627
|
|
20241226,111300,674878600,19270,19270,19270,19270,384
|
|
20241226,111200,667478920,19270,19260,19270,19260,55
|
|
20241226,111100,666419570,19250,19250,19250,19250,12
|
|
20241226,111000,666188570,19230,19230,19230,19230,0
|
|
20241226,110900,666188570,19230,19240,19240,19230,67
|
|
20241226,110800,664899540,19240,19240,19240,19240,12
|
|
20241226,110700,664668660,19240,19240,19240,19240,1
|
|
20241226,110600,664649420,19230,19240,19240,19220,148
|
|
20241226,110500,661803320,19240,19240,19240,19240,14
|
|
20241226,110400,661533960,19230,19270,19270,19230,415
|
|
20241226,110300,653540390,19280,19280,19280,19280,14
|
|
20241226,110200,653270470,19270,19250,19270,19250,137
|
|
20241226,110100,650630680,19250,19250,19250,19250,0
|
|
20241226,110000,650630680,19250,19240,19250,19240,115
|
|
20241226,105900,648417930,19240,19240,19240,19240,31
|
|
20241226,105800,647821490,19240,19240,19240,19240,15
|
|
20241226,105700,647532890,19240,19240,19240,19240,0
|
|
20241226,105600,647532890,19240,19240,19240,19230,42
|
|
20241226,105500,646724830,19250,19250,19250,19250,12
|
|
20241226,105400,646493830,19250,19260,19260,19250,17
|
|
20241226,105300,646166560,19260,19280,19280,19260,93
|
|
20241226,105200,644374640,19280,19280,19280,19280,114
|
|
20241226,105100,642176720,19280,19280,19280,19280,0
|
|
20241226,105000,642176720,19280,19280,19280,19270,33
|
|
20241226,104900,641540500,19260,19270,19280,19260,95
|
|
20241226,104800,639709840,19270,19250,19270,19250,318
|
|
20241226,104700,633588060,19210,19210,19210,19210,1
|
|
20241226,104600,633568850,19210,19230,19250,19210,146
|
|
20241226,104500,630761760,19230,19230,19230,19220,103
|
|
20241226,104400,628781090,19220,19230,19230,19220,46
|
|
20241226,104300,627896520,19260,19210,19260,19210,13
|
|
20241226,104200,627646550,19200,19200,19200,19200,0
|
|
20241226,104100,627646550,19200,19210,19210,19190,534
|
|
20241226,104000,617393490,19210,19200,19300,19200,141
|
|
20241226,103900,614684480,19200,19190,19200,19190,83
|
|
20241226,103800,613091340,19190,19190,19190,19180,40
|
|
20241226,103700,612323840,19190,19190,19190,19190,28
|
|
20241226,103600,611786520,19190,19190,19200,19190,10
|
|
20241226,103500,611594590,19190,19190,19190,19190,14
|
|
20241226,103400,611325930,19160,19160,19160,19160,1
|
|
20241226,103300,611306770,19150,19160,19160,19150,29
|
|
20241226,103200,610751280,19170,19150,19170,19150,34
|
|
20241226,103100,610099650,19150,19200,19200,19140,1053
|
|
20241226,103000,589904140,19200,19210,19210,19200,18
|
|
20241226,102900,589558500,19200,19200,19200,19200,15
|
|
20241226,102800,589270500,19200,19200,19200,19200,21
|
|
20241226,102700,588867300,19200,19190,19200,19190,18
|
|
20241226,102600,588521830,19190,19190,19190,19190,21
|
|
20241226,102500,588118840,19180,19180,19180,19180,2
|
|
20241226,102400,588080480,19180,19190,19190,19180,73
|
|
20241226,102300,586680010,19190,19190,19190,19190,22
|
|
20241226,102200,586257830,19190,19190,19200,19190,28
|
|
20241226,102100,585720460,19190,19200,19200,19190,120
|
|
20241226,102000,583416650,19200,19200,19200,19200,12
|
|
20241226,101900,583186250,19190,19190,19190,19190,2
|
|
20241226,101800,583147870,19180,19180,19180,19180,1
|
|
20241226,101700,583128690,19180,19170,19180,19170,32
|
|
20241226,101600,582515020,19170,19170,19170,19170,0
|
|
20241226,101500,582515020,19170,19170,19170,19170,3
|
|
20241226,101400,582457510,19170,19190,19190,19170,65
|
|
20241226,101300,581211410,19190,19190,19190,19190,0
|
|
20241226,101200,581211410,19190,19190,19190,19190,4
|
|
20241226,101100,581134650,19250,19290,19290,19180,261
|
|
20241226,101000,576119440,19300,19310,19310,19300,4
|
|
20241226,100900,576042230,19370,19230,19370,19230,1177
|
|
20241226,100800,553374980,19200,19190,19200,19190,399
|
|
20241226,100700,545717620,19150,19150,19150,19150,20
|
|
20241226,100600,545334620,19150,19080,19150,19080,6237
|
|
20241226,100500,426204680,19060,19080,19080,19060,14
|
|
20241226,100400,425937700,19080,19060,19090,19060,40
|
|
20241226,100300,425175160,19050,19050,19090,19050,2747
|
|
20241226,100200,372796150,19050,19050,19050,19050,0
|
|
20241226,100100,372796150,19050,19050,19050,19050,1
|
|
20241226,100000,372777100,19050,19050,19050,19050,2
|
|
20241226,095900,372739000,19050,19050,19050,19050,5
|
|
20241226,095800,372643750,19050,19050,19050,19050,1
|
|
20241226,095700,372624700,19040,19040,19040,19040,315
|
|
20241226,095600,366627100,19050,19050,19050,19050,326
|
|
20241226,095500,360416800,19060,19060,19060,19060,10
|
|
20241226,095400,360226200,19060,19060,19060,19060,211
|
|
20241226,095300,356204540,19060,19060,19060,19060,0
|
|
20241226,095200,356204540,19060,19060,19060,19060,1
|
|
20241226,095100,356185480,19050,19050,19050,19050,1
|
|
20241226,095000,356166430,19060,19060,19080,19060,5745
|
|
20241226,094900,246648460,19050,19050,19050,19050,127
|
|
20241226,094800,244229110,19050,19050,19050,19050,0
|
|
20241226,094700,244229110,19050,19050,19050,19050,1
|
|
20241226,094600,244210060,19030,19030,19030,19030,0
|
|
20241226,094500,244210060,19030,19050,19050,19030,148
|
|
20241226,094400,241391860,19030,19030,19030,19030,218
|
|
20241226,094300,237243320,19030,19030,19030,19030,77
|
|
20241226,094200,235778010,19020,19020,19020,19020,32
|
|
20241226,094100,235169370,19030,19030,19030,19030,0
|
|
20241226,094000,235169370,19030,19050,19050,19010,1305
|
|
20241226,093900,210351890,19060,19060,19060,19060,0
|
|
20241226,093800,210351890,19060,19040,19060,19040,11
|
|
20241226,093700,210142250,19040,19040,19040,19040,14
|
|
20241226,093600,209875690,19040,19040,19040,19040,10
|
|
20241226,093500,209685290,19040,19030,19040,19030,429
|
|
20241226,093400,201521380,19030,19030,19030,19020,403
|
|
20241226,093300,193853440,19030,19050,19050,19030,1095
|
|
20241226,093200,172995430,19040,19060,19060,19040,89
|
|
20241226,093100,171300430,19050,19050,19050,19050,251
|
|
20241226,093000,166518880,19060,19060,19060,19060,1
|
|
20241226,092900,166499820,19050,19050,19050,19050,0
|
|
20241226,092800,166499820,19050,19050,19050,19050,12
|
|
20241226,092700,166271220,19050,19060,19060,19050,315
|
|
20241226,092600,160269090,19060,19100,19150,19060,826
|
|
20241226,092500,144505540,19100,19100,19100,19100,69
|
|
20241226,092400,143187640,19080,19100,19200,19080,578
|
|
20241226,092300,132127190,19110,19100,19110,19100,75
|
|
20241226,092200,130694060,19100,19130,19130,19100,209
|
|
20241226,092100,126701540,19140,19160,19160,19140,242
|
|
20241226,092000,122066960,19160,19160,19160,19160,9
|
|
20241226,091900,121894520,19160,19180,19180,19160,212
|
|
20241226,091800,117832390,19180,19180,19180,19180,7
|
|
20241226,091700,117698130,19180,19180,19180,19180,50
|
|
20241226,091600,116739130,19200,19180,19200,19180,76
|
|
20241226,091500,115280870,19190,19200,19200,19190,20
|
|
20241226,091400,114896880,19140,19140,19140,19140,0
|
|
20241226,091300,114896880,19140,19140,19140,19140,0
|
|
20241226,091200,114896880,19140,19170,19170,19140,609
|
|
20241226,091100,103226810,19210,19200,19210,19170,157
|
|
20241226,091000,100211670,19170,19230,19230,19170,12
|
|
20241226,090900,99980970,19200,19200,19200,19200,100
|
|
20241226,090800,98060970,19140,19220,19220,19140,22
|
|
20241226,090700,97638970,19240,19270,19280,19240,1810
|
|
20241226,090600,62790680,19270,19280,19280,19260,1622
|
|
20241226,090500,31533550,19280,19280,19280,19280,0
|
|
20241226,090400,31533550,19280,19280,19280,19280,19
|
|
20241226,090300,31167230,19300,19300,19300,19300,0
|
|
20241226,090200,31167230,19300,19330,19330,19300,371
|
|
20241226,090100,23998210,19510,19360,19510,19320,585
|
|
20241226,090000,12684530,19330,19600,19600,19330,630
|