584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,184100,1160388260,18540,18540,18540,18540,398
|
|
20241227,184000,1160388260,18540,18540,18540,18540,0
|
|
20241227,183900,1160388260,18540,18540,18540,18540,0
|
|
20241227,183800,1160388260,18540,18540,18540,18540,0
|
|
20241227,183700,1160388260,18540,18540,18540,18540,0
|
|
20241227,183600,1160388260,18540,18540,18540,18540,0
|
|
20241227,183500,1160388260,18540,18540,18540,18540,0
|
|
20241227,183400,1160388260,18540,18540,18540,18540,0
|
|
20241227,183300,1160388260,18540,18540,18540,18540,0
|
|
20241227,183200,1160388260,18540,18540,18540,18540,0
|
|
20241227,183100,1160388260,18540,18540,18540,18540,0
|
|
20241227,183000,1160388260,18540,18540,18540,18540,0
|
|
20241227,182900,1160388260,18540,18540,18540,18540,0
|
|
20241227,182800,1160388260,18540,18540,18540,18540,0
|
|
20241227,182700,1160388260,18540,18540,18540,18540,0
|
|
20241227,182600,1160388260,18540,18540,18540,18540,0
|
|
20241227,182500,1160388260,18540,18540,18540,18540,0
|
|
20241227,182400,1160388260,18540,18540,18540,18540,0
|
|
20241227,182300,1160388260,18540,18540,18540,18540,0
|
|
20241227,182200,1160388260,18540,18540,18540,18540,0
|
|
20241227,182100,1160388260,18540,18540,18540,18540,0
|
|
20241227,182000,1160388260,18540,18540,18540,18540,0
|
|
20241227,181900,1160388260,18540,18540,18540,18540,0
|
|
20241227,181800,1160388260,18540,18540,18540,18540,0
|
|
20241227,181700,1160388260,18540,18540,18540,18540,0
|
|
20241227,181600,1160388260,18540,18540,18540,18540,0
|
|
20241227,181500,1160388260,18540,18540,18540,18540,0
|
|
20241227,181400,1160388260,18540,18540,18540,18540,0
|
|
20241227,181300,1160388260,18540,18540,18540,18540,0
|
|
20241227,181200,1160388260,18540,18540,18540,18540,0
|
|
20241227,181100,1160388260,18540,18540,18540,18540,398
|
|
20241227,181000,1160388260,18540,18540,18540,18540,0
|
|
20241227,180900,1160388260,18540,18540,18540,18540,0
|
|
20241227,180800,1160388260,18540,18540,18540,18540,0
|
|
20241227,180700,1160388260,18540,18540,18540,18540,0
|
|
20241227,180600,1160388260,18540,18540,18540,18540,0
|
|
20241227,180500,1160388260,18540,18540,18540,18540,0
|
|
20241227,180400,1160388260,18540,18540,18540,18540,0
|
|
20241227,180300,1160388260,18540,18540,18540,18540,0
|
|
20241227,180200,1160388260,18540,18540,18540,18540,0
|
|
20241227,180100,1160388260,18540,18540,18540,18540,0
|
|
20241227,180000,1160388260,18540,18540,18540,18540,0
|
|
20241227,175900,1160388260,18540,18540,18540,18540,0
|
|
20241227,175800,1160388260,18540,18540,18540,18540,0
|
|
20241227,175700,1160388260,18540,18540,18540,18540,0
|
|
20241227,175600,1160388260,18540,18540,18540,18540,0
|
|
20241227,175500,1160388260,18540,18540,18540,18540,0
|
|
20241227,175400,1160388260,18540,18540,18540,18540,0
|
|
20241227,175300,1160388260,18540,18540,18540,18540,0
|
|
20241227,175200,1160388260,18540,18540,18540,18540,0
|
|
20241227,175100,1160388260,18540,18540,18540,18540,0
|
|
20241227,175000,1160388260,18540,18540,18540,18540,0
|
|
20241227,174900,1160388260,18540,18540,18540,18540,0
|
|
20241227,174800,1160388260,18540,18540,18540,18540,0
|
|
20241227,174700,1160388260,18540,18540,18540,18540,0
|
|
20241227,174600,1160388260,18540,18540,18540,18540,0
|
|
20241227,174500,1160388260,18540,18540,18540,18540,0
|
|
20241227,174400,1160388260,18540,18540,18540,18540,0
|
|
20241227,174300,1160388260,18540,18540,18540,18540,0
|
|
20241227,174200,1160388260,18540,18540,18540,18540,0
|
|
20241227,174100,1160388260,18540,18540,18540,18540,398
|
|
20241227,174000,1160388260,18540,18540,18540,18540,0
|
|
20241227,173900,1160388260,18540,18540,18540,18540,0
|
|
20241227,173800,1160388260,18540,18540,18540,18540,0
|
|
20241227,173700,1160388260,18540,18540,18540,18540,0
|
|
20241227,173600,1160388260,18540,18540,18540,18540,0
|
|
20241227,173500,1160388260,18540,18540,18540,18540,0
|
|
20241227,173400,1160388260,18540,18540,18540,18540,0
|
|
20241227,173300,1160388260,18540,18540,18540,18540,0
|
|
20241227,173200,1160388260,18540,18540,18540,18540,0
|
|
20241227,173100,1160388260,18540,18540,18540,18540,0
|
|
20241227,173000,1160388260,18540,18540,18540,18540,0
|
|
20241227,172900,1160388260,18540,18540,18540,18540,0
|
|
20241227,172800,1160388260,18540,18540,18540,18540,0
|
|
20241227,172700,1160388260,18540,18540,18540,18540,0
|
|
20241227,172600,1160388260,18540,18540,18540,18540,0
|
|
20241227,172500,1160388260,18540,18540,18540,18540,0
|
|
20241227,172400,1160388260,18540,18540,18540,18540,0
|
|
20241227,172300,1160388260,18540,18540,18540,18540,0
|
|
20241227,172200,1160388260,18540,18540,18540,18540,0
|
|
20241227,172100,1160388260,18540,18540,18540,18540,0
|
|
20241227,172000,1160388260,18540,18540,18540,18540,0
|
|
20241227,171900,1160388260,18540,18540,18540,18540,0
|
|
20241227,171800,1160388260,18540,18540,18540,18540,0
|
|
20241227,171700,1160388260,18540,18540,18540,18540,0
|
|
20241227,171600,1160388260,18540,18540,18540,18540,0
|
|
20241227,171500,1160388260,18540,18540,18540,18540,0
|
|
20241227,171400,1160388260,18540,18540,18540,18540,0
|
|
20241227,171300,1160388260,18540,18540,18540,18540,0
|
|
20241227,171200,1160388260,18540,18540,18540,18540,0
|
|
20241227,171100,1160388260,18540,18540,18540,18540,398
|
|
20241227,171000,1160388260,18540,18540,18540,18540,0
|
|
20241227,170900,1160388260,18540,18540,18540,18540,0
|
|
20241227,170800,1160388260,18540,18540,18540,18540,0
|
|
20241227,170700,1160388260,18540,18540,18540,18540,0
|
|
20241227,170600,1160388260,18540,18540,18540,18540,0
|
|
20241227,170500,1160388260,18540,18540,18540,18540,0
|
|
20241227,170400,1160388260,18540,18540,18540,18540,0
|
|
20241227,170300,1160388260,18540,18540,18540,18540,0
|
|
20241227,170200,1160388260,18540,18540,18540,18540,0
|
|
20241227,170100,1160388260,18540,18540,18540,18540,0
|
|
20241227,170000,1160388260,18540,18540,18540,18540,0
|
|
20241227,165900,1160388260,18540,18540,18540,18540,0
|
|
20241227,165800,1160388260,18540,18540,18540,18540,0
|
|
20241227,165700,1160388260,18540,18540,18540,18540,0
|
|
20241227,165600,1160388260,18540,18540,18540,18540,0
|
|
20241227,165500,1160388260,18540,18540,18540,18540,0
|
|
20241227,165400,1160388260,18540,18540,18540,18540,0
|
|
20241227,165300,1160388260,18540,18540,18540,18540,0
|
|
20241227,165200,1160388260,18540,18540,18540,18540,0
|
|
20241227,165100,1160388260,18540,18540,18540,18540,0
|
|
20241227,165000,1160388260,18540,18540,18540,18540,0
|
|
20241227,164900,1160388260,18540,18540,18540,18540,0
|
|
20241227,164800,1160388260,18540,18540,18540,18540,0
|
|
20241227,164700,1160388260,18540,18540,18540,18540,0
|
|
20241227,164600,1160388260,18540,18540,18540,18540,0
|
|
20241227,164500,1160388260,18540,18540,18540,18540,0
|
|
20241227,164400,1160388260,18540,18540,18540,18540,0
|
|
20241227,164300,1160388260,18540,18540,18540,18540,0
|
|
20241227,164200,1160388260,18540,18540,18540,18540,0
|
|
20241227,164100,1160388260,18540,18540,18540,18540,398
|
|
20241227,164000,1160388260,18540,18540,18540,18540,0
|
|
20241227,163900,1160388260,18540,18540,18540,18540,0
|
|
20241227,163800,1160388260,18540,18540,18540,18540,0
|
|
20241227,163700,1160388260,18540,18540,18540,18540,0
|
|
20241227,163600,1160388260,18540,18540,18540,18540,0
|
|
20241227,163500,1160388260,18540,18540,18540,18540,0
|
|
20241227,163400,1160388260,18540,18540,18540,18540,0
|
|
20241227,163300,1160388260,18540,18540,18540,18540,0
|
|
20241227,163200,1160388260,18540,18540,18540,18540,0
|
|
20241227,163100,1160388260,18540,18540,18540,18540,0
|
|
20241227,163000,1160388260,18540,18540,18540,18540,0
|
|
20241227,162900,1160388260,18540,18540,18540,18540,0
|
|
20241227,162800,1160388260,18540,18540,18540,18540,0
|
|
20241227,162700,1160388260,18540,18540,18540,18540,0
|
|
20241227,162600,1160388260,18540,18540,18540,18540,0
|
|
20241227,162500,1160388260,18540,18540,18540,18540,0
|
|
20241227,162400,1160388260,18540,18540,18540,18540,0
|
|
20241227,162300,1160388260,18540,18540,18540,18540,0
|
|
20241227,162200,1160388260,18540,18540,18540,18540,0
|
|
20241227,162100,1160388260,18540,18540,18540,18540,0
|
|
20241227,162000,1160388260,18540,18540,18540,18540,0
|
|
20241227,161900,1160388260,18540,18540,18540,18540,0
|
|
20241227,161800,1160388260,18540,18540,18540,18540,0
|
|
20241227,161700,1160388260,18540,18540,18540,18540,0
|
|
20241227,161600,1160388260,18540,18540,18540,18540,0
|
|
20241227,161500,1160388260,18540,18540,18540,18540,0
|
|
20241227,161400,1160388260,18540,18540,18540,18540,0
|
|
20241227,161300,1160388260,18540,18540,18540,18540,0
|
|
20241227,161200,1160388260,18540,18540,18540,18540,0
|
|
20241227,161100,1160388260,18540,18540,18540,18540,398
|
|
20241227,161000,1160388260,18540,18540,18540,18540,0
|
|
20241227,160900,1160388260,18540,18540,18540,18540,0
|
|
20241227,160800,1160388260,18540,18540,18540,18540,0
|
|
20241227,160700,1160388260,18540,18540,18540,18540,0
|
|
20241227,160600,1160388260,18540,18540,18540,18540,0
|
|
20241227,160500,1160388260,18540,18540,18540,18540,0
|
|
20241227,160400,1160388260,18540,18540,18540,18540,0
|
|
20241227,160300,1160388260,18540,18540,18540,18540,0
|
|
20241227,160200,1160388260,18540,18540,18540,18540,0
|
|
20241227,160100,1160388260,18540,18540,18540,18540,0
|
|
20241227,160000,1160388260,18540,18540,18540,18540,0
|
|
20241227,155900,1160388260,18540,18540,18540,18540,0
|
|
20241227,155800,1160388260,18540,18540,18540,18540,0
|
|
20241227,155700,1160388260,18540,18540,18540,18540,0
|
|
20241227,155600,1160388260,18540,18540,18540,18540,0
|
|
20241227,155500,1160388260,18540,18540,18540,18540,0
|
|
20241227,155400,1160388260,18540,18540,18540,18540,0
|
|
20241227,155300,1160388260,18540,18540,18540,18540,0
|
|
20241227,155200,1160388260,18540,18540,18540,18540,0
|
|
20241227,155100,1160388260,18540,18540,18540,18540,0
|
|
20241227,155000,1160388260,18540,18540,18540,18540,0
|
|
20241227,154900,1160388260,18540,18540,18540,18540,0
|
|
20241227,154800,1160388260,18540,18540,18540,18540,0
|
|
20241227,154700,1160388260,18540,18540,18540,18540,0
|
|
20241227,154600,1160388260,18540,18540,18540,18540,0
|
|
20241227,154500,1160388260,18540,18540,18540,18540,0
|
|
20241227,154400,1160388260,18540,18540,18540,18540,0
|
|
20241227,154300,1160388260,18540,18540,18540,18540,0
|
|
20241227,154200,1160388260,18540,18540,18540,18540,0
|
|
20241227,154100,1160388260,18540,18540,18540,18540,398
|
|
20241227,154000,1160388260,18540,18540,18540,18540,0
|
|
20241227,153900,1160388260,18540,18540,18540,18540,0
|
|
20241227,153800,1160388260,18540,18540,18540,18540,0
|
|
20241227,153700,1160388260,18540,18540,18540,18540,0
|
|
20241227,153600,1160388260,18540,18540,18540,18540,0
|
|
20241227,153500,1160388260,18540,18540,18540,18540,0
|
|
20241227,153400,1160388260,18540,18540,18540,18540,0
|
|
20241227,153300,1160388260,18540,18540,18540,18540,0
|
|
20241227,153200,1160388260,18540,18540,18540,18540,0
|
|
20241227,153100,1160388260,18540,18540,18540,18540,0
|
|
20241227,153000,1160388260,18540,18540,18540,18540,398
|
|
20241227,152900,1153009340,18680,18680,18680,18680,0
|
|
20241227,152800,1153009340,18680,18680,18680,18680,0
|
|
20241227,152700,1153009340,18680,18680,18680,18680,0
|
|
20241227,152600,1153009340,18680,18680,18680,18680,0
|
|
20241227,152500,1153009340,18680,18680,18680,18680,0
|
|
20241227,152400,1153009340,18680,18680,18680,18680,0
|
|
20241227,152300,1153009340,18680,18680,18680,18680,0
|
|
20241227,152200,1153009340,18680,18680,18680,18680,0
|
|
20241227,152100,1153009340,18680,18680,18680,18680,0
|
|
20241227,152000,1153009340,18680,18680,18680,18680,0
|
|
20241227,151900,1153009340,18680,18650,18680,18650,51
|
|
20241227,151800,1152057420,18650,18650,18650,18650,3
|
|
20241227,151700,1152001470,18640,18640,18640,18640,55
|
|
20241227,151600,1150976270,18660,18660,18660,18660,350
|
|
20241227,151500,1144445270,18660,18640,18660,18600,183
|
|
20241227,151400,1141033980,18640,18640,18660,18640,520
|
|
20241227,151300,1131336980,18600,18590,18600,18590,94
|
|
20241227,151200,1129589090,18590,18590,18590,18590,511
|
|
20241227,151100,1120089600,18590,18650,18650,18590,126
|
|
20241227,151000,1117745340,18590,18590,18600,18590,81
|
|
20241227,150900,1116238860,18590,18590,18590,18590,5
|
|
20241227,150800,1116145910,18640,18590,18640,18590,121
|
|
20241227,150700,1113893740,18590,18620,18630,18590,49
|
|
20241227,150600,1112981960,18600,18590,18600,18590,112
|
|
20241227,150500,1110899450,18590,18640,18640,18590,325
|
|
20241227,150400,1104853820,18600,18600,18600,18600,4
|
|
20241227,150300,1104779420,18630,18640,18640,18630,54
|
|
20241227,150200,1103772960,18630,18640,18640,18630,119
|
|
20241227,150100,1101555820,18640,18600,18640,18600,79
|
|
20241227,150000,1100085310,18600,18620,18620,18600,129
|
|
20241227,145900,1097684050,18590,18620,18630,18590,36
|
|
20241227,145800,1097014190,18590,18610,18610,18590,90
|
|
20241227,145700,1095339350,18610,18610,18610,18610,1
|
|
20241227,145600,1095320740,18610,18610,18640,18610,72
|
|
20241227,145500,1093980130,18600,18600,18600,18600,3
|
|
20241227,145400,1093924330,18600,18600,18630,18600,92
|
|
20241227,145300,1092212310,18600,18630,18640,18600,133
|
|
20241227,145200,1089734740,18630,18630,18630,18630,8
|
|
20241227,145100,1089585700,18640,18640,18640,18640,404
|
|
20241227,145000,1082055140,18640,18640,18650,18640,74
|
|
20241227,144900,1080675760,18640,18640,18640,18640,2
|
|
20241227,144800,1080638480,18640,18650,18650,18640,148
|
|
20241227,144700,1077879740,18650,18650,18650,18650,10
|
|
20241227,144600,1077693240,18650,18660,18660,18650,109
|
|
20241227,144500,1075659310,18660,18670,18670,18660,174
|
|
20241227,144400,1072412340,18670,18690,18690,18670,63
|
|
20241227,144300,1071235790,18690,18710,18720,18690,113
|
|
20241227,144200,1069121110,18720,18720,18720,18720,8
|
|
20241227,144100,1068971350,18720,18760,18760,18720,1407
|
|
20241227,144000,1042577410,18760,18760,18760,18760,93
|
|
20241227,143900,1040832730,18760,18760,18760,18760,33
|
|
20241227,143800,1040213650,18760,18760,18760,18760,97
|
|
20241227,143700,1038393930,18760,18760,18760,18760,5
|
|
20241227,143600,1038300130,18760,18760,18760,18760,63
|
|
20241227,143500,1037118250,18760,18760,18760,18760,5
|
|
20241227,143400,1037024450,18770,18760,18770,18760,110
|
|
20241227,143300,1034960730,18760,18770,18770,18760,1228
|
|
20241227,143200,1011914520,18770,18790,18790,18770,3697
|
|
20241227,143100,942486130,18790,18790,18790,18790,36
|
|
20241227,143000,941809690,18800,18790,18800,18790,439
|
|
20241227,142900,933560220,18800,18790,18800,18790,235
|
|
20241227,142800,929142360,18790,18750,18790,18750,225
|
|
20241227,142700,924917670,18760,18740,18760,18740,11
|
|
20241227,142600,924711420,18780,18740,18780,18730,187
|
|
20241227,142500,921205200,18740,18740,18740,18740,7
|
|
20241227,142400,921074020,18740,18760,18760,18740,26
|
|
20241227,142300,920586690,18760,18750,18760,18750,7
|
|
20241227,142200,920455430,18730,18710,18800,18710,357
|
|
20241227,142100,913762460,18690,18670,18690,18670,51
|
|
20241227,142000,912809650,18670,18660,18670,18660,9
|
|
20241227,141900,912641630,18660,18670,18670,18660,166
|
|
20241227,141800,909544040,18690,18640,18690,18640,129
|
|
20241227,141700,907135670,18640,18620,18650,18600,171
|
|
20241227,141600,903948950,18620,18570,18630,18570,161
|
|
20241227,141500,900951930,18600,18600,18600,18560,65
|
|
20241227,141400,899743030,18560,18600,18610,18560,21
|
|
20241227,141300,899352460,18560,18610,18610,18560,74
|
|
20241227,141200,897976150,18580,18540,18600,18540,421
|
|
20241227,141100,890148360,18540,18530,18550,18530,73
|
|
20241227,141000,888794920,18530,18520,18530,18520,24
|
|
20241227,140900,888350420,18530,18520,18530,18520,41
|
|
20241227,140800,887590760,18520,18520,18530,18520,70
|
|
20241227,140700,886294190,18520,18520,18520,18520,45
|
|
20241227,140600,885460790,18520,18540,18540,18520,107
|
|
20241227,140500,883477830,18520,18500,18530,18500,59
|
|
20241227,140400,882384810,18500,18510,18520,18500,319
|
|
20241227,140300,876480520,18520,18520,18520,18510,71
|
|
20241227,140200,875165610,18520,18510,18540,18510,46
|
|
20241227,140100,874313670,18520,18520,18520,18520,120
|
|
20241227,140000,872091270,18520,18520,18520,18520,10
|
|
20241227,135900,871906070,18520,18510,18550,18510,45
|
|
20241227,135800,871072360,18520,18540,18540,18520,12
|
|
20241227,135700,870849990,18570,18540,18570,18540,3
|
|
20241227,135600,870794340,18540,18530,18580,18530,33
|
|
20241227,135500,870182030,18530,18500,18530,18500,28
|
|
20241227,135400,869663490,18510,18490,18510,18490,30
|
|
20241227,135300,869108440,18500,18490,18500,18480,33
|
|
20241227,135200,868498100,18500,18490,18500,18490,34
|
|
20241227,135100,867869110,18490,18490,18500,18480,78
|
|
20241227,135000,866426390,18490,18480,18490,18480,188
|
|
20241227,134900,862950600,18480,18490,18500,18480,68
|
|
20241227,134800,861692960,18500,18500,18510,18500,44
|
|
20241227,134700,860878940,18500,18520,18530,18500,65
|
|
20241227,134600,859675140,18520,18550,18550,18520,87
|
|
20241227,134500,858062630,18550,18540,18560,18540,263
|
|
20241227,134400,853186060,18540,18550,18580,18540,661
|
|
20241227,134300,840924410,18560,18580,18580,18560,98
|
|
20241227,134200,839104530,18560,18610,18610,18560,101
|
|
20241227,134100,837227650,18620,18580,18620,18580,24
|
|
20241227,134000,836780890,18590,18560,18590,18550,96
|
|
20241227,133900,834998800,18560,18550,18560,18540,111
|
|
20241227,133800,832939710,18550,18550,18550,18540,75
|
|
20241227,133700,831548780,18530,18530,18530,18530,5
|
|
20241227,133600,831456130,18540,18540,18590,18520,57
|
|
20241227,133500,830398270,18510,18490,18510,18490,168
|
|
20241227,133400,827289070,18490,18490,18500,18490,9
|
|
20241227,133300,827122650,18490,18500,18510,18490,59
|
|
20241227,133200,826030820,18500,18490,18540,18490,53
|
|
20241227,133100,825049650,18490,18490,18490,18490,25
|
|
20241227,133000,824587400,18490,18500,18500,18490,17
|
|
20241227,132900,824272930,18500,18490,18540,18490,105
|
|
20241227,132800,822329540,18470,18450,18500,18450,216
|
|
20241227,132700,818337070,18420,18370,18450,18370,223
|
|
20241227,132600,814231950,18370,18380,18380,18370,58
|
|
20241227,132500,813166020,18380,18380,18380,18380,3
|
|
20241227,132400,813110880,18380,18380,18380,18370,101
|
|
20241227,132300,811255070,18380,18400,18410,18380,72
|
|
20241227,132200,809930130,18410,18410,18410,18410,34
|
|
20241227,132100,809304190,18400,18400,18410,18400,115
|
|
20241227,132000,807187180,18420,18400,18420,18400,17
|
|
20241227,131900,806874070,18400,18400,18400,18400,13
|
|
20241227,131800,806634870,18430,18390,18430,18390,150
|
|
20241227,131700,803873490,18360,18360,18410,18360,44
|
|
20241227,131600,803064760,18390,18370,18390,18370,109
|
|
20241227,131500,801061440,18360,18350,18360,18350,35
|
|
20241227,131400,800418890,18390,18360,18390,18340,192
|
|
20241227,131300,796894760,18350,18360,18360,18350,13
|
|
20241227,131200,796656110,18350,18360,18360,18350,40
|
|
20241227,131100,795921760,18370,18350,18370,18350,21
|
|
20241227,131000,795536200,18350,18350,18360,18350,134
|
|
20241227,130900,793077250,18350,18370,18370,18350,24
|
|
20241227,130800,792636460,18390,18370,18390,18370,54
|
|
20241227,130700,791643890,18370,18370,18380,18370,70
|
|
20241227,130600,790357980,18370,18370,18390,18370,25
|
|
20241227,130500,789898670,18380,18370,18390,18370,62
|
|
20241227,130400,788758980,18390,18370,18390,18370,65
|
|
20241227,130300,787564820,18360,18370,18370,18360,85
|
|
20241227,130200,786003620,18380,18380,18380,18370,75
|
|
20241227,130100,784625150,18390,18370,18390,18370,26
|
|
20241227,130000,784147480,18370,18370,18380,18370,66
|
|
20241227,125900,782934580,18390,18380,18390,18370,162
|
|
20241227,125800,779956880,18380,18370,18380,18370,24
|
|
20241227,125700,779515780,18380,18390,18390,18380,11
|
|
20241227,125600,779313530,18390,18390,18400,18390,27
|
|
20241227,125500,778816840,18400,18400,18400,18400,35
|
|
20241227,125400,778172840,18390,18390,18390,18390,8
|
|
20241227,125300,778025720,18390,18420,18430,18390,18
|
|
20241227,125200,777694070,18390,18390,18430,18390,256
|
|
20241227,125100,772979360,18380,18410,18420,18380,85
|
|
20241227,125000,771414500,18400,18380,18400,18380,178
|
|
20241227,124900,768141520,18390,18390,18400,18390,45
|
|
20241227,124800,767313840,18390,18380,18390,18380,7
|
|
20241227,124700,767185140,18380,18410,18420,18380,35
|
|
20241227,124600,766540890,18380,18440,18440,18380,58
|
|
20241227,124500,765472130,18420,18420,18420,18420,11
|
|
20241227,124400,765269510,18420,18380,18420,18380,291
|
|
20241227,124300,759909670,18390,18390,18390,18390,24
|
|
20241227,124200,759468310,18390,18400,18410,18390,259
|
|
20241227,124100,754702710,18400,18390,18410,18390,52
|
|
20241227,124000,753745810,18390,18390,18390,18390,27
|
|
20241227,123900,753249280,18390,18390,18390,18390,3
|
|
20241227,123800,753194110,18390,18380,18430,18380,27
|
|
20241227,123700,752697040,18390,18380,18390,18380,63
|
|
20241227,123600,751538500,18380,18410,18410,18380,373
|
|
20241227,123500,744675490,18430,18430,18430,18410,90
|
|
20241227,123400,743017530,18430,18390,18430,18390,317
|
|
20241227,123300,737184120,18410,18390,18410,18390,80
|
|
20241227,123200,735711500,18390,18370,18420,18370,150
|
|
20241227,123100,732955100,18380,18380,18380,18370,13
|
|
20241227,123000,732716250,18370,18380,18390,18370,79
|
|
20241227,122900,731264220,18390,18380,18430,18380,41
|
|
20241227,122800,730509920,18380,18380,18380,18380,6
|
|
20241227,122700,730399640,18420,18360,18420,18360,357
|
|
20241227,122600,723841620,18400,18320,18400,18310,134
|
|
20241227,122500,721382040,18310,18310,18310,18310,39
|
|
20241227,122400,720667950,18310,18300,18310,18300,7
|
|
20241227,122300,720539810,18300,18300,18330,18300,86
|
|
20241227,122200,718965470,18330,18310,18330,18300,125
|
|
20241227,122100,716676690,18300,18300,18310,18300,38
|
|
20241227,122000,715980930,18310,18360,18360,18310,603
|
|
20241227,121900,704937080,18330,18340,18340,18330,8
|
|
20241227,121800,704790410,18350,18350,18350,18350,43
|
|
20241227,121700,704001360,18350,18340,18370,18330,37
|
|
20241227,121600,703322310,18350,18330,18350,18330,122
|
|
20241227,121500,701084340,18330,18330,18330,18330,3
|
|
20241227,121400,701029350,18330,18320,18340,18320,40
|
|
20241227,121300,700296050,18320,18320,18330,18320,167
|
|
20241227,121200,697235470,18320,18330,18330,18320,11
|
|
20241227,121100,697033890,18330,18330,18340,18330,54
|
|
20241227,121000,696043850,18320,18320,18320,18320,3
|
|
20241227,120900,695988890,18320,18330,18330,18320,162
|
|
20241227,120800,693020730,18320,18330,18330,18320,304
|
|
20241227,120700,687449060,18330,18340,18340,18320,198
|
|
20241227,120600,683819170,18340,18350,18350,18340,202
|
|
20241227,120500,680113470,18360,18380,18380,18350,144
|
|
20241227,120400,677470650,18360,18360,18380,18350,156
|
|
20241227,120300,674606620,18360,18370,18390,18360,47
|
|
20241227,120200,673743510,18370,18390,18390,18370,307
|
|
20241227,120100,668102340,18400,18400,18410,18400,35
|
|
20241227,120000,667458330,18390,18420,18420,18380,13
|
|
20241227,115900,667219210,18410,18380,18410,18380,148
|
|
20241227,115800,664495880,18390,18390,18390,18380,31
|
|
20241227,115700,663925810,18390,18410,18420,18390,565
|
|
20241227,115600,653532110,18410,18420,18430,18410,97
|
|
20241227,115500,651745170,18420,18420,18440,18420,54
|
|
20241227,115400,650750090,18430,18430,18430,18420,42
|
|
20241227,115300,649976050,18430,18420,18430,18420,27
|
|
20241227,115200,649478530,18420,18420,18420,18420,6
|
|
20241227,115100,649368010,18420,18420,18420,18420,92
|
|
20241227,115000,647673370,18420,18410,18440,18410,52
|
|
20241227,114900,646715270,18410,18410,18410,18410,18
|
|
20241227,114800,646383890,18410,18460,18460,18410,47
|
|
20241227,114700,645518140,18460,18410,18460,18400,70
|
|
20241227,114600,644227650,18410,18430,18430,18410,9
|
|
20241227,114500,644061870,18430,18430,18430,18430,21
|
|
20241227,114400,643674840,18480,18420,18480,18400,55
|
|
20241227,114300,642660910,18390,18390,18420,18380,476
|
|
20241227,114200,633900940,18380,18380,18390,18380,51
|
|
20241227,114100,632963460,18390,18380,18390,18380,22
|
|
20241227,114000,632558940,18380,18380,18380,18370,248
|
|
20241227,113900,628001650,18380,18390,18400,18380,18
|
|
20241227,113800,627670620,18380,18390,18390,18380,56
|
|
20241227,113700,626641110,18390,18400,18400,18380,14
|
|
20241227,113600,626383650,18380,18390,18410,18380,24
|
|
20241227,113500,625942200,18380,18400,18400,18380,301
|
|
20241227,113400,620404690,18410,18410,18420,18410,103
|
|
20241227,113300,618508450,18410,18420,18430,18410,84
|
|
20241227,113200,616961040,18420,18420,18420,18420,47
|
|
20241227,113100,616095300,18420,18430,18430,18420,25
|
|
20241227,113000,615634560,18430,18430,18440,18420,155
|
|
20241227,112900,612779080,18420,18420,18420,18420,2
|
|
20241227,112800,612742240,18430,18440,18440,18430,56
|
|
20241227,112700,611709670,18440,18440,18480,18440,19
|
|
20241227,112600,611358710,18430,18430,18440,18430,88
|
|
20241227,112500,609736860,18430,18430,18430,18420,125
|
|
20241227,112400,607433280,18440,18440,18480,18430,36
|
|
20241227,112300,606768860,18440,18420,18440,18420,88
|
|
20241227,112200,605146920,18430,18430,18430,18430,202
|
|
20241227,112100,601424060,18430,18440,18460,18430,108
|
|
20241227,112000,599431630,18430,18430,18440,18430,39
|
|
20241227,111900,598712540,18440,18440,18440,18440,72
|
|
20241227,111800,597384860,18440,18450,18460,18440,68
|
|
20241227,111700,596130760,18440,18440,18440,18440,12
|
|
20241227,111600,595909480,18450,18460,18460,18450,35
|
|
20241227,111500,595263420,18460,18480,18480,18460,24
|
|
20241227,111400,594820060,18460,18460,18460,18460,35
|
|
20241227,111300,594173960,18460,18450,18480,18450,56
|
|
20241227,111200,593139350,18440,18410,18470,18400,271
|
|
20241227,111100,588139560,18390,18420,18420,18390,293
|
|
20241227,111000,582745000,18430,18460,18460,18430,561
|
|
20241227,110900,572395890,18460,18460,18470,18460,99
|
|
20241227,110800,570567890,18460,18490,18490,18460,33
|
|
20241227,110700,569958240,18490,18500,18500,18490,351
|
|
20241227,110600,563464870,18510,18500,18520,18500,90
|
|
20241227,110500,561798900,18500,18550,18550,18500,667
|
|
20241227,110400,549437690,18560,18560,18560,18560,64
|
|
20241227,110300,548249850,18560,18560,18610,18550,168
|
|
20241227,110200,545130220,18550,18570,18610,18550,926
|
|
20241227,110100,527941290,18570,18570,18570,18570,111
|
|
20241227,110000,525880020,18570,18570,18590,18570,42
|
|
20241227,105900,525099780,18560,18570,18570,18560,207
|
|
20241227,105800,521256220,18570,18570,18570,18570,55
|
|
20241227,105700,520234870,18600,18570,18600,18570,41
|
|
20241227,105600,519472720,18570,18580,18580,18570,212
|
|
20241227,105500,515534910,18570,18570,18570,18570,5
|
|
20241227,105400,515442060,18570,18600,18610,18570,49
|
|
20241227,105300,514531500,18610,18600,18610,18570,6291
|
|
20241227,105200,397528960,18600,18600,18600,18600,11
|
|
20241227,105100,397324360,18600,18600,18620,18600,214
|
|
20241227,105000,393343760,18600,18610,18620,18600,44
|
|
20241227,104900,392525020,18600,18610,18620,18600,500
|
|
20241227,104800,383220510,18610,18620,18630,18610,47
|
|
20241227,104700,382345290,18620,18620,18630,18620,23
|
|
20241227,104600,381916940,18620,18610,18620,18610,67
|
|
20241227,104500,380669870,18610,18610,18620,18610,42
|
|
20241227,104400,379888090,18610,18620,18620,18610,138
|
|
20241227,104300,377318590,18620,18630,18630,18620,46
|
|
20241227,104200,376461740,18620,18630,18640,18620,332
|
|
20241227,104100,370276990,18630,18670,18680,18630,1750
|
|
20241227,104000,337622910,18670,18670,18670,18670,9
|
|
20241227,103900,337454880,18670,18680,18680,18670,139
|
|
20241227,103800,334858660,18680,18670,18680,18670,15
|
|
20241227,103700,334578580,18670,18680,18680,18670,63
|
|
20241227,103600,333402360,18670,18680,18680,18670,51
|
|
20241227,103500,332449780,18680,18680,18680,18680,4
|
|
20241227,103400,332375060,18680,18680,18680,18680,285
|
|
20241227,103300,327051260,18680,18680,18680,18680,19
|
|
20241227,103200,326696340,18680,18680,18680,18680,8
|
|
20241227,103100,326546900,18680,18680,18680,18680,3
|
|
20241227,103000,326490860,18680,18680,18680,18680,25
|
|
20241227,102900,326023860,18680,18680,18680,18680,2
|
|
20241227,102800,325986500,18680,18680,18680,18680,16
|
|
20241227,102700,325687620,18680,18680,18680,18680,0
|
|
20241227,102600,325687620,18680,18690,18700,18680,32
|
|
20241227,102500,325089500,18690,18690,18690,18690,104
|
|
20241227,102400,323145740,18700,18700,18700,18700,1
|
|
20241227,102300,323127040,18700,18700,18700,18700,3
|
|
20241227,102200,323070940,18710,18720,18720,18710,118
|
|
20241227,102100,320862020,18720,18720,18720,18720,0
|
|
20241227,102000,320862020,18720,18750,18750,18720,13
|
|
20241227,101900,320618630,18720,18720,18720,18720,3
|
|
20241227,101800,320562470,18720,18720,18720,18720,1
|
|
20241227,101700,320543750,18750,18720,18750,18720,153
|
|
20241227,101600,317675060,18720,18720,18720,18720,2
|
|
20241227,101500,317637620,18720,18720,18720,18720,0
|
|
20241227,101400,317637620,18720,18720,18720,18720,2
|
|
20241227,101300,317600180,18720,18720,18720,18710,106
|
|
20241227,101200,315615880,18720,18700,18720,18700,98
|
|
20241227,101100,313781360,18680,18680,18680,18670,7
|
|
20241227,101000,313650620,18670,18670,18670,18670,2
|
|
20241227,100900,313613280,18670,18690,18700,18670,90
|
|
20241227,100800,311931680,18690,18680,18700,18670,27
|
|
20241227,100700,311426940,18670,18680,18680,18670,17
|
|
20241227,100600,311109390,18680,18670,18680,18670,303
|
|
20241227,100500,305452370,18660,18660,18660,18660,17
|
|
20241227,100400,305135150,18670,18670,18670,18670,17
|
|
20241227,100300,304817760,18670,18670,18670,18670,16
|
|
20241227,100200,304519040,18660,18630,18660,18630,109
|
|
20241227,100100,302486200,18630,18620,18700,18620,1034
|
|
20241227,100000,283195560,18610,18610,18610,18610,17
|
|
20241227,095900,282879190,18610,18610,18610,18600,78
|
|
20241227,095800,281427630,18600,18600,18600,18600,27
|
|
20241227,095700,280925430,18600,18600,18610,18590,88
|
|
20241227,095600,279288800,18590,18600,18600,18590,17
|
|
20241227,095500,278972640,18600,18590,18600,18590,3
|
|
20241227,095400,278916860,18590,18600,18600,18590,89
|
|
20241227,095300,277261740,18590,18590,18590,18590,2
|
|
20241227,095200,277224560,18600,18580,18600,18580,4
|
|
20241227,095100,277150210,18580,18580,18580,18580,10
|
|
20241227,095000,276964410,18580,18580,18580,18580,47
|
|
20241227,094900,276091150,18580,18580,18580,18580,2
|
|
20241227,094800,276053990,18580,18580,18580,18580,2
|
|
20241227,094700,276016830,18580,18580,18580,18580,2
|
|
20241227,094600,275979670,18580,18580,18580,18580,3
|
|
20241227,094500,275923930,18580,18580,18580,18580,13
|
|
20241227,094400,275682390,18570,18570,18570,18570,1
|
|
20241227,094300,275663820,18560,18580,18580,18560,368
|
|
20241227,094200,268831090,18580,18610,18620,18580,289
|
|
20241227,094100,263455580,18600,18680,18680,18600,1068
|
|
20241227,094000,243544080,18700,18680,18700,18680,2
|
|
20241227,093900,243506700,18700,18680,18700,18680,26
|
|
20241227,093800,243021000,18680,18690,18690,18680,140
|
|
20241227,093700,240404420,18690,18710,18710,18690,101
|
|
20241227,093600,238515060,18720,18710,18720,18710,35
|
|
20241227,093500,237860180,18690,18690,18690,18690,2
|
|
20241227,093400,237822800,18690,18690,18690,18690,1
|
|
20241227,093300,237804110,18680,18680,18680,18680,0
|
|
20241227,093200,237804110,18680,18710,18710,18680,44
|
|
20241227,093100,236981890,18690,18680,18690,18670,47
|
|
20241227,093000,236103990,18670,18670,18690,18670,192
|
|
20241227,092900,232516960,18660,18670,18670,18660,13
|
|
20241227,092800,232274350,18660,18680,18790,18660,107
|
|
20241227,092700,230274570,18790,18670,18790,18670,365
|
|
20241227,092600,223417630,18670,18670,18690,18670,25
|
|
20241227,092500,222950860,18700,18640,18700,18640,570
|
|
20241227,092400,212298120,18650,18670,18670,18640,929
|
|
20241227,092300,194970640,18670,18670,18670,18660,36
|
|
20241227,092200,194298590,18670,18700,18700,18660,472
|
|
20241227,092100,185481130,18700,18760,18760,18700,509
|
|
20241227,092000,175947210,18760,18780,18780,18760,15
|
|
20241227,091900,175665670,18770,18770,18770,18770,66
|
|
20241227,091800,174426850,18770,18770,18790,18770,136
|
|
20241227,091700,171873510,18800,18860,18860,18800,31
|
|
20241227,091600,171290360,18840,18880,18880,18830,562
|
|
20241227,091500,160685550,18890,18900,18900,18880,33
|
|
20241227,091400,160062120,18890,18950,18950,18890,952
|
|
20241227,091300,142044780,18940,18940,18940,18940,15
|
|
20241227,091200,141760680,18940,18990,19000,18930,311
|
|
20241227,091100,135854320,19000,18920,19000,18920,28
|
|
20241227,091000,135322960,19050,19070,19070,19000,352
|
|
20241227,090900,128630370,19020,19130,19130,19020,739
|
|
20241227,090800,114564120,19030,18880,19150,18880,1226
|
|
20241227,090700,91283360,18880,18870,18880,18870,187
|
|
20241227,090600,87754500,18750,18780,18870,18720,891
|
|
20241227,090500,71003910,18780,18750,18790,18710,434
|
|
20241227,090400,62852370,18750,18770,18770,18700,332
|
|
20241227,090300,56639470,18790,18730,18790,18730,310
|
|
20241227,090200,50824630,18640,18630,18730,18620,332
|
|
20241227,090100,44615530,18620,18630,18630,18620,540
|
|
20241227,090000,34560330,18630,18610,18860,18610,1856
|