676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,201300,148723340,15510,15510,15510,15510,916
|
|
20241226,201200,148723340,15510,15510,15510,15510,0
|
|
20241226,201100,148723340,15510,15510,15510,15510,0
|
|
20241226,201000,148723340,15510,15510,15510,15510,0
|
|
20241226,200900,148723340,15510,15510,15510,15510,0
|
|
20241226,200800,148723340,15510,15510,15510,15510,0
|
|
20241226,200700,148723340,15510,15510,15510,15510,0
|
|
20241226,200600,148723340,15510,15510,15510,15510,0
|
|
20241226,200500,148723340,15510,15510,15510,15510,0
|
|
20241226,200400,148723340,15510,15510,15510,15510,0
|
|
20241226,200300,148723340,15510,15510,15510,15510,0
|
|
20241226,200200,148723340,15510,15510,15510,15510,0
|
|
20241226,200100,148723340,15510,15510,15510,15510,0
|
|
20241226,200000,148723340,15510,15510,15510,15510,0
|
|
20241226,195900,148723340,15510,15510,15510,15510,0
|
|
20241226,195800,148723340,15510,15510,15510,15510,0
|
|
20241226,195700,148723340,15510,15510,15510,15510,0
|
|
20241226,195600,148723340,15510,15510,15510,15510,0
|
|
20241226,195500,148723340,15510,15510,15510,15510,0
|
|
20241226,195400,148723340,15510,15510,15510,15510,0
|
|
20241226,195300,148723340,15510,15510,15510,15510,0
|
|
20241226,195200,148723340,15510,15510,15510,15510,0
|
|
20241226,195100,148723340,15510,15510,15510,15510,0
|
|
20241226,195000,148723340,15510,15510,15510,15510,0
|
|
20241226,194900,148723340,15510,15510,15510,15510,0
|
|
20241226,194800,148723340,15510,15510,15510,15510,0
|
|
20241226,194700,148723340,15510,15510,15510,15510,0
|
|
20241226,194600,148723340,15510,15510,15510,15510,0
|
|
20241226,194500,148723340,15510,15510,15510,15510,0
|
|
20241226,194400,148723340,15510,15510,15510,15510,0
|
|
20241226,194300,148723340,15510,15510,15510,15510,916
|
|
20241226,194200,148723340,15510,15510,15510,15510,0
|
|
20241226,194100,148723340,15510,15510,15510,15510,0
|
|
20241226,194000,148723340,15510,15510,15510,15510,0
|
|
20241226,193900,148723340,15510,15510,15510,15510,0
|
|
20241226,193800,148723340,15510,15510,15510,15510,0
|
|
20241226,193700,148723340,15510,15510,15510,15510,0
|
|
20241226,193600,148723340,15510,15510,15510,15510,0
|
|
20241226,193500,148723340,15510,15510,15510,15510,0
|
|
20241226,193400,148723340,15510,15510,15510,15510,0
|
|
20241226,193300,148723340,15510,15510,15510,15510,0
|
|
20241226,193200,148723340,15510,15510,15510,15510,0
|
|
20241226,193100,148723340,15510,15510,15510,15510,0
|
|
20241226,193000,148723340,15510,15510,15510,15510,0
|
|
20241226,192900,148723340,15510,15510,15510,15510,0
|
|
20241226,192800,148723340,15510,15510,15510,15510,0
|
|
20241226,192700,148723340,15510,15510,15510,15510,0
|
|
20241226,192600,148723340,15510,15510,15510,15510,0
|
|
20241226,192500,148723340,15510,15510,15510,15510,0
|
|
20241226,192400,148723340,15510,15510,15510,15510,0
|
|
20241226,192300,148723340,15510,15510,15510,15510,0
|
|
20241226,192200,148723340,15510,15510,15510,15510,0
|
|
20241226,192100,148723340,15510,15510,15510,15510,0
|
|
20241226,192000,148723340,15510,15510,15510,15510,0
|
|
20241226,191900,148723340,15510,15510,15510,15510,0
|
|
20241226,191800,148723340,15510,15510,15510,15510,0
|
|
20241226,191700,148723340,15510,15510,15510,15510,0
|
|
20241226,191600,148723340,15510,15510,15510,15510,0
|
|
20241226,191500,148723340,15510,15510,15510,15510,0
|
|
20241226,191400,148723340,15510,15510,15510,15510,0
|
|
20241226,191300,148723340,15510,15510,15510,15510,916
|
|
20241226,191200,148723340,15510,15510,15510,15510,0
|
|
20241226,191100,148723340,15510,15510,15510,15510,0
|
|
20241226,191000,148723340,15510,15510,15510,15510,0
|
|
20241226,190900,148723340,15510,15510,15510,15510,0
|
|
20241226,190800,148723340,15510,15510,15510,15510,0
|
|
20241226,190700,148723340,15510,15510,15510,15510,0
|
|
20241226,190600,148723340,15510,15510,15510,15510,0
|
|
20241226,190500,148723340,15510,15510,15510,15510,0
|
|
20241226,190400,148723340,15510,15510,15510,15510,0
|
|
20241226,190300,148723340,15510,15510,15510,15510,0
|
|
20241226,190200,148723340,15510,15510,15510,15510,0
|
|
20241226,190100,148723340,15510,15510,15510,15510,0
|
|
20241226,190000,148723340,15510,15510,15510,15510,0
|
|
20241226,185900,148723340,15510,15510,15510,15510,0
|
|
20241226,185800,148723340,15510,15510,15510,15510,0
|
|
20241226,185700,148723340,15510,15510,15510,15510,0
|
|
20241226,185600,148723340,15510,15510,15510,15510,0
|
|
20241226,185500,148723340,15510,15510,15510,15510,0
|
|
20241226,185400,148723340,15510,15510,15510,15510,0
|
|
20241226,185300,148723340,15510,15510,15510,15510,0
|
|
20241226,185200,148723340,15510,15510,15510,15510,0
|
|
20241226,185100,148723340,15510,15510,15510,15510,0
|
|
20241226,185000,148723340,15510,15510,15510,15510,0
|
|
20241226,184900,148723340,15510,15510,15510,15510,0
|
|
20241226,184800,148723340,15510,15510,15510,15510,0
|
|
20241226,184700,148723340,15510,15510,15510,15510,0
|
|
20241226,184600,148723340,15510,15510,15510,15510,0
|
|
20241226,184500,148723340,15510,15510,15510,15510,0
|
|
20241226,184400,148723340,15510,15510,15510,15510,0
|
|
20241226,184300,148723340,15510,15510,15510,15510,916
|
|
20241226,184200,148723340,15510,15510,15510,15510,0
|
|
20241226,184100,148723340,15510,15510,15510,15510,0
|
|
20241226,184000,148723340,15510,15510,15510,15510,0
|
|
20241226,183900,148723340,15510,15510,15510,15510,0
|
|
20241226,183800,148723340,15510,15510,15510,15510,0
|
|
20241226,183700,148723340,15510,15510,15510,15510,0
|
|
20241226,183600,148723340,15510,15510,15510,15510,0
|
|
20241226,183500,148723340,15510,15510,15510,15510,0
|
|
20241226,183400,148723340,15510,15510,15510,15510,0
|
|
20241226,183300,148723340,15510,15510,15510,15510,0
|
|
20241226,183200,148723340,15510,15510,15510,15510,0
|
|
20241226,183100,148723340,15510,15510,15510,15510,0
|
|
20241226,183000,148723340,15510,15510,15510,15510,0
|
|
20241226,182900,148723340,15510,15510,15510,15510,0
|
|
20241226,182800,148723340,15510,15510,15510,15510,0
|
|
20241226,182700,148723340,15510,15510,15510,15510,0
|
|
20241226,182600,148723340,15510,15510,15510,15510,0
|
|
20241226,182500,148723340,15510,15510,15510,15510,0
|
|
20241226,182400,148723340,15510,15510,15510,15510,0
|
|
20241226,182300,148723340,15510,15510,15510,15510,0
|
|
20241226,182200,148723340,15510,15510,15510,15510,0
|
|
20241226,182100,148723340,15510,15510,15510,15510,0
|
|
20241226,182000,148723340,15510,15510,15510,15510,0
|
|
20241226,181900,148723340,15510,15510,15510,15510,0
|
|
20241226,181800,148723340,15510,15510,15510,15510,0
|
|
20241226,181700,148723340,15510,15510,15510,15510,0
|
|
20241226,181600,148723340,15510,15510,15510,15510,0
|
|
20241226,181500,148723340,15510,15510,15510,15510,0
|
|
20241226,181400,148723340,15510,15510,15510,15510,0
|
|
20241226,181300,148723340,15510,15510,15510,15510,916
|
|
20241226,181200,148723340,15510,15510,15510,15510,0
|
|
20241226,181100,148723340,15510,15510,15510,15510,0
|
|
20241226,181000,148723340,15510,15510,15510,15510,0
|
|
20241226,180900,148723340,15510,15510,15510,15510,0
|
|
20241226,180800,148723340,15510,15510,15510,15510,0
|
|
20241226,180700,148723340,15510,15510,15510,15510,0
|
|
20241226,180600,148723340,15510,15510,15510,15510,0
|
|
20241226,180500,148723340,15510,15510,15510,15510,0
|
|
20241226,180400,148723340,15510,15510,15510,15510,0
|
|
20241226,180300,148723340,15510,15510,15510,15510,0
|
|
20241226,180200,148723340,15510,15510,15510,15510,0
|
|
20241226,180100,148723340,15510,15510,15510,15510,0
|
|
20241226,180000,148723340,15510,15510,15510,15510,0
|
|
20241226,175900,148723340,15510,15510,15510,15510,0
|
|
20241226,175800,148723340,15510,15510,15510,15510,0
|
|
20241226,175700,148723340,15510,15510,15510,15510,0
|
|
20241226,175600,148723340,15510,15510,15510,15510,0
|
|
20241226,175500,148723340,15510,15510,15510,15510,0
|
|
20241226,175400,148723340,15510,15510,15510,15510,0
|
|
20241226,175300,148723340,15510,15510,15510,15510,0
|
|
20241226,175200,148723340,15510,15510,15510,15510,0
|
|
20241226,175100,148723340,15510,15510,15510,15510,0
|
|
20241226,175000,148723340,15510,15510,15510,15510,0
|
|
20241226,174900,148723340,15510,15510,15510,15510,0
|
|
20241226,174800,148723340,15510,15510,15510,15510,0
|
|
20241226,174700,148723340,15510,15510,15510,15510,0
|
|
20241226,174600,148723340,15510,15510,15510,15510,0
|
|
20241226,174500,148723340,15510,15510,15510,15510,0
|
|
20241226,174400,148723340,15510,15510,15510,15510,0
|
|
20241226,174300,148723340,15510,15510,15510,15510,916
|
|
20241226,174200,148723340,15510,15510,15510,15510,0
|
|
20241226,174100,148723340,15510,15510,15510,15510,0
|
|
20241226,174000,148723340,15510,15510,15510,15510,0
|
|
20241226,173900,148723340,15510,15510,15510,15510,0
|
|
20241226,173800,148723340,15510,15510,15510,15510,0
|
|
20241226,173700,148723340,15510,15510,15510,15510,0
|
|
20241226,173600,148723340,15510,15510,15510,15510,0
|
|
20241226,173500,148723340,15510,15510,15510,15510,0
|
|
20241226,173400,148723340,15510,15510,15510,15510,0
|
|
20241226,173300,148723340,15510,15510,15510,15510,0
|
|
20241226,173200,148723340,15510,15510,15510,15510,0
|
|
20241226,173100,148723340,15510,15510,15510,15510,0
|
|
20241226,173000,148723340,15510,15510,15510,15510,0
|
|
20241226,172900,148723340,15510,15510,15510,15510,0
|
|
20241226,172800,148723340,15510,15510,15510,15510,0
|
|
20241226,172700,148723340,15510,15510,15510,15510,0
|
|
20241226,172600,148723340,15510,15510,15510,15510,0
|
|
20241226,172500,148723340,15510,15510,15510,15510,0
|
|
20241226,172400,148723340,15510,15510,15510,15510,0
|
|
20241226,172300,148723340,15510,15510,15510,15510,0
|
|
20241226,172200,148723340,15510,15510,15510,15510,0
|
|
20241226,172100,148723340,15510,15510,15510,15510,0
|
|
20241226,172000,148723340,15510,15510,15510,15510,0
|
|
20241226,171900,148723340,15510,15510,15510,15510,0
|
|
20241226,171800,148723340,15510,15510,15510,15510,0
|
|
20241226,171700,148723340,15510,15510,15510,15510,0
|
|
20241226,171600,148723340,15510,15510,15510,15510,0
|
|
20241226,171500,148723340,15510,15510,15510,15510,0
|
|
20241226,171400,148723340,15510,15510,15510,15510,0
|
|
20241226,171300,148723340,15510,15510,15510,15510,916
|
|
20241226,171200,148723340,15510,15510,15510,15510,0
|
|
20241226,171100,148723340,15510,15510,15510,15510,0
|
|
20241226,171000,148723340,15510,15510,15510,15510,0
|
|
20241226,170900,148723340,15510,15510,15510,15510,0
|
|
20241226,170800,148723340,15510,15510,15510,15510,0
|
|
20241226,170700,148723340,15510,15510,15510,15510,0
|
|
20241226,170600,148723340,15510,15510,15510,15510,0
|
|
20241226,170500,148723340,15510,15510,15510,15510,0
|
|
20241226,170400,148723340,15510,15510,15510,15510,0
|
|
20241226,170300,148723340,15510,15510,15510,15510,0
|
|
20241226,170200,148723340,15510,15510,15510,15510,0
|
|
20241226,170100,148723340,15510,15510,15510,15510,0
|
|
20241226,170000,148723340,15510,15510,15510,15510,0
|
|
20241226,165900,148723340,15510,15510,15510,15510,0
|
|
20241226,165800,148723340,15510,15510,15510,15510,0
|
|
20241226,165700,148723340,15510,15510,15510,15510,0
|
|
20241226,165600,148723340,15510,15510,15510,15510,0
|
|
20241226,165500,148723340,15510,15510,15510,15510,0
|
|
20241226,165400,148723340,15510,15510,15510,15510,0
|
|
20241226,165300,148723340,15510,15510,15510,15510,0
|
|
20241226,165200,148723340,15510,15510,15510,15510,0
|
|
20241226,165100,148723340,15510,15510,15510,15510,0
|
|
20241226,165000,148723340,15510,15510,15510,15510,0
|
|
20241226,164900,148723340,15510,15510,15510,15510,0
|
|
20241226,164800,148723340,15510,15510,15510,15510,0
|
|
20241226,164700,148723340,15510,15510,15510,15510,0
|
|
20241226,164600,148723340,15510,15510,15510,15510,0
|
|
20241226,164500,148723340,15510,15510,15510,15510,0
|
|
20241226,164400,148723340,15510,15510,15510,15510,0
|
|
20241226,164300,148723340,15510,15510,15510,15510,916
|
|
20241226,164200,148723340,15510,15510,15510,15510,0
|
|
20241226,164100,148723340,15510,15510,15510,15510,0
|
|
20241226,164000,148723340,15510,15510,15510,15510,0
|
|
20241226,163900,148723340,15510,15510,15510,15510,0
|
|
20241226,163800,148723340,15510,15510,15510,15510,0
|
|
20241226,163700,148723340,15510,15510,15510,15510,0
|
|
20241226,163600,148723340,15510,15510,15510,15510,0
|
|
20241226,163500,148723340,15510,15510,15510,15510,0
|
|
20241226,163400,148723340,15510,15510,15510,15510,0
|
|
20241226,163300,148723340,15510,15510,15510,15510,0
|
|
20241226,163200,148723340,15510,15510,15510,15510,0
|
|
20241226,163100,148723340,15510,15510,15510,15510,0
|
|
20241226,163000,148723340,15510,15510,15510,15510,0
|
|
20241226,162900,148723340,15510,15510,15510,15510,0
|
|
20241226,162800,148723340,15510,15510,15510,15510,0
|
|
20241226,162700,148723340,15510,15510,15510,15510,0
|
|
20241226,162600,148723340,15510,15510,15510,15510,0
|
|
20241226,162500,148723340,15510,15510,15510,15510,0
|
|
20241226,162400,148723340,15510,15510,15510,15510,0
|
|
20241226,162300,148723340,15510,15510,15510,15510,0
|
|
20241226,162200,148723340,15510,15510,15510,15510,0
|
|
20241226,162100,148723340,15510,15510,15510,15510,0
|
|
20241226,162000,148723340,15510,15510,15510,15510,0
|
|
20241226,161900,148723340,15510,15510,15510,15510,0
|
|
20241226,161800,148723340,15510,15510,15510,15510,0
|
|
20241226,161700,148723340,15510,15510,15510,15510,0
|
|
20241226,161600,148723340,15510,15510,15510,15510,0
|
|
20241226,161500,148723340,15510,15510,15510,15510,0
|
|
20241226,161400,148723340,15510,15510,15510,15510,0
|
|
20241226,161300,148723340,15510,15510,15510,15510,916
|
|
20241226,161200,148723340,15510,15510,15510,15510,0
|
|
20241226,161100,148723340,15510,15510,15510,15510,0
|
|
20241226,161000,148723340,15510,15510,15510,15510,0
|
|
20241226,160900,148723340,15510,15510,15510,15510,0
|
|
20241226,160800,148723340,15510,15510,15510,15510,0
|
|
20241226,160700,148723340,15510,15510,15510,15510,0
|
|
20241226,160600,148723340,15510,15510,15510,15510,0
|
|
20241226,160500,148723340,15510,15510,15510,15510,0
|
|
20241226,160400,148723340,15510,15510,15510,15510,0
|
|
20241226,160300,148723340,15510,15510,15510,15510,0
|
|
20241226,160200,148723340,15510,15510,15510,15510,0
|
|
20241226,160100,148723340,15510,15510,15510,15510,0
|
|
20241226,160000,148723340,15510,15510,15510,15510,0
|
|
20241226,155900,148723340,15510,15510,15510,15510,0
|
|
20241226,155800,148723340,15510,15510,15510,15510,0
|
|
20241226,155700,148723340,15510,15510,15510,15510,0
|
|
20241226,155600,148723340,15510,15510,15510,15510,0
|
|
20241226,155500,148723340,15510,15510,15510,15510,0
|
|
20241226,155400,148723340,15510,15510,15510,15510,0
|
|
20241226,155300,148723340,15510,15510,15510,15510,0
|
|
20241226,155200,148723340,15510,15510,15510,15510,0
|
|
20241226,155100,148723340,15510,15510,15510,15510,0
|
|
20241226,155000,148723340,15510,15510,15510,15510,0
|
|
20241226,154900,148723340,15510,15510,15510,15510,0
|
|
20241226,154800,148723340,15510,15510,15510,15510,0
|
|
20241226,154700,148723340,15510,15510,15510,15510,0
|
|
20241226,154600,148723340,15510,15510,15510,15510,0
|
|
20241226,154500,148723340,15510,15510,15510,15510,0
|
|
20241226,154400,148723340,15510,15510,15510,15510,0
|
|
20241226,154300,148723340,15510,15510,15510,15510,916
|
|
20241226,154200,148723340,15510,15510,15510,15510,0
|
|
20241226,154100,148723340,15510,15510,15510,15510,0
|
|
20241226,154000,148723340,15510,15510,15510,15510,0
|
|
20241226,153900,148723340,15510,15510,15510,15510,0
|
|
20241226,153800,148723340,15510,15510,15510,15510,0
|
|
20241226,153700,148723340,15510,15510,15510,15510,0
|
|
20241226,153600,148723340,15510,15510,15510,15510,0
|
|
20241226,153500,148723340,15510,15510,15510,15510,0
|
|
20241226,153400,148723340,15510,15510,15510,15510,0
|
|
20241226,153300,148723340,15510,15510,15510,15510,0
|
|
20241226,153200,148723340,15510,15510,15510,15510,0
|
|
20241226,153100,148723340,15510,15510,15510,15510,0
|
|
20241226,153000,148723340,15510,15510,15510,15510,916
|
|
20241226,152900,134516180,15560,15560,15560,15560,0
|
|
20241226,152800,134516180,15560,15560,15560,15560,0
|
|
20241226,152700,134516180,15560,15560,15560,15560,0
|
|
20241226,152600,134516180,15560,15560,15560,15560,0
|
|
20241226,152500,134516180,15560,15560,15560,15560,0
|
|
20241226,152400,134516180,15560,15560,15560,15560,0
|
|
20241226,152300,134516180,15560,15560,15560,15560,0
|
|
20241226,152200,134516180,15560,15560,15560,15560,0
|
|
20241226,152100,134516180,15560,15560,15560,15560,0
|
|
20241226,152000,134516180,15560,15560,15560,15560,0
|
|
20241226,151900,134516180,15560,15550,15560,15550,14
|
|
20241226,151800,134298470,15560,15560,15560,15560,0
|
|
20241226,151700,134298470,15560,15560,15560,15560,1
|
|
20241226,151600,134282910,15560,15550,15560,15550,20
|
|
20241226,151500,133971880,15560,15560,15560,15560,24
|
|
20241226,151400,133598440,15550,15550,15550,15550,20
|
|
20241226,151300,133287440,15560,15560,15560,15560,8
|
|
20241226,151200,133162960,15590,15590,15590,15590,0
|
|
20241226,151100,133162960,15590,15590,15590,15590,5
|
|
20241226,151000,133085010,15580,15580,15580,15580,0
|
|
20241226,150900,133085010,15580,15580,15580,15580,1
|
|
20241226,150800,133069430,15600,15600,15600,15600,82
|
|
20241226,150700,131790230,15600,15600,15600,15600,2
|
|
20241226,150600,131759030,15600,15600,15600,15600,0
|
|
20241226,150500,131759030,15600,15600,15600,15600,0
|
|
20241226,150400,131759030,15600,15600,15600,15600,0
|
|
20241226,150300,131759030,15600,15600,15600,15600,117
|
|
20241226,150200,129933830,15600,15600,15600,15600,1
|
|
20241226,150100,129918230,15550,15550,15550,15550,24
|
|
20241226,150000,129545030,15600,15600,15600,15600,5
|
|
20241226,145900,129467030,15600,15600,15600,15600,12
|
|
20241226,145800,129279830,15600,15600,15600,15600,0
|
|
20241226,145700,129279830,15600,15600,15600,15600,2
|
|
20241226,145600,129248630,15550,15550,15550,15550,0
|
|
20241226,145500,129248630,15550,15550,15550,15550,0
|
|
20241226,145400,129248630,15550,15550,15550,15550,0
|
|
20241226,145300,129248630,15550,15550,15550,15550,0
|
|
20241226,145200,129248630,15550,15550,15550,15550,80
|
|
20241226,145100,128004630,15590,15590,15590,15590,0
|
|
20241226,145000,128004630,15590,15590,15590,15590,4
|
|
20241226,144900,127942270,15540,15570,15570,15540,106
|
|
20241226,144800,126293900,15590,15590,15590,15580,47
|
|
20241226,144700,125561180,15590,15590,15590,15590,30
|
|
20241226,144600,125093480,15600,15600,15600,15600,5
|
|
20241226,144500,125015480,15600,15600,15600,15600,1
|
|
20241226,144400,124999880,15600,15600,15600,15600,73
|
|
20241226,144300,123861080,15600,15630,15630,15600,153
|
|
20241226,144200,121471700,15640,15640,15640,15640,1
|
|
20241226,144100,121456060,15640,15640,15640,15640,0
|
|
20241226,144000,121456060,15640,15630,15640,15630,2
|
|
20241226,143900,121424790,15650,15650,15650,15650,0
|
|
20241226,143800,121424790,15650,15650,15650,15650,0
|
|
20241226,143700,121424790,15650,15650,15650,15650,10
|
|
20241226,143600,121268290,15650,15650,15650,15650,0
|
|
20241226,143500,121268290,15650,15650,15650,15650,0
|
|
20241226,143400,121268290,15650,15650,15650,15650,41
|
|
20241226,143300,120626640,15630,15630,15630,15630,0
|
|
20241226,143200,120626640,15630,15640,15640,15630,23
|
|
20241226,143100,120266960,15650,15650,15650,15650,0
|
|
20241226,143000,120266960,15650,15650,15650,15650,10
|
|
20241226,142900,120110460,15650,15650,15650,15650,10
|
|
20241226,142800,119953960,15630,15630,15630,15630,10
|
|
20241226,142700,119797660,15630,15630,15630,15630,29
|
|
20241226,142600,119344390,15630,15640,15640,15630,18
|
|
20241226,142500,119062950,15650,15650,15650,15650,0
|
|
20241226,142400,119062950,15650,15650,15650,15650,0
|
|
20241226,142300,119062950,15650,15650,15650,15650,15
|
|
20241226,142200,118828200,15670,15670,15670,15670,1
|
|
20241226,142100,118812530,15650,15650,15650,15650,0
|
|
20241226,142000,118812530,15650,15650,15650,15650,0
|
|
20241226,141900,118812530,15650,15650,15650,15650,0
|
|
20241226,141800,118812530,15650,15650,15650,15650,1
|
|
20241226,141700,118796880,15660,15660,15660,15660,0
|
|
20241226,141600,118796880,15660,15680,15680,15660,30
|
|
20241226,141500,118326780,15670,15670,15670,15670,10
|
|
20241226,141400,118170080,15680,15680,15680,15680,0
|
|
20241226,141300,118170080,15680,15680,15680,15680,0
|
|
20241226,141200,118170080,15680,15670,15680,15670,18
|
|
20241226,141100,117887850,15690,15690,15690,15690,0
|
|
20241226,141000,117887850,15690,15690,15690,15690,0
|
|
20241226,140900,117887850,15690,15690,15690,15690,0
|
|
20241226,140800,117887850,15690,15690,15690,15690,0
|
|
20241226,140700,117887850,15690,15690,15690,15690,0
|
|
20241226,140600,117887850,15690,15690,15690,15690,0
|
|
20241226,140500,117887850,15690,15690,15690,15690,0
|
|
20241226,140400,117887850,15690,15690,15690,15690,0
|
|
20241226,140300,117887850,15690,15680,15690,15680,56
|
|
20241226,140200,117009280,15630,15630,15630,15630,0
|
|
20241226,140100,117009280,15630,15630,15630,15630,10
|
|
20241226,140000,116852980,15620,15620,15620,15620,20
|
|
20241226,135900,116540580,15620,15620,15620,15620,0
|
|
20241226,135800,116540580,15620,15620,15620,15620,0
|
|
20241226,135700,116540580,15620,15620,15620,15620,0
|
|
20241226,135600,116540580,15620,15620,15620,15620,0
|
|
20241226,135500,116540580,15620,15630,15630,15620,48
|
|
20241226,135400,115790810,15680,15680,15680,15680,11
|
|
20241226,135300,115618330,15620,15620,15620,15620,30
|
|
20241226,135200,115149730,15620,15620,15620,15620,0
|
|
20241226,135100,115149730,15620,15620,15620,15620,1
|
|
20241226,135000,115134110,15630,15630,15630,15630,116
|
|
20241226,134900,113321030,15640,15650,15650,15640,26
|
|
20241226,134800,112914380,15650,15660,15660,15650,31
|
|
20241226,134700,112429200,15650,15690,15690,15650,9
|
|
20241226,134600,112288310,15690,15690,15690,15690,0
|
|
20241226,134500,112288310,15690,15690,15690,15690,0
|
|
20241226,134400,112288310,15690,15690,15690,15690,0
|
|
20241226,134300,112288310,15690,15690,15690,15690,0
|
|
20241226,134200,112288310,15690,15650,15690,15650,2
|
|
20241226,134100,112256970,15690,15690,15690,15690,0
|
|
20241226,134000,112256970,15690,15690,15690,15690,0
|
|
20241226,133900,112256970,15690,15720,15720,15690,249
|
|
20241226,133800,108347770,15730,15730,15730,15730,0
|
|
20241226,133700,108347770,15730,15730,15730,15730,0
|
|
20241226,133600,108347770,15730,15730,15730,15730,0
|
|
20241226,133500,108347770,15730,15730,15730,15730,1
|
|
20241226,133400,108332040,15720,15720,15720,15720,25
|
|
20241226,133300,107939040,15730,15730,15730,15730,16
|
|
20241226,133200,107687360,15730,15740,15740,15730,28
|
|
20241226,133100,107246820,15750,15750,15750,15750,0
|
|
20241226,133000,107246820,15750,15770,15770,15750,221
|
|
20241226,132900,103764710,15780,15780,15780,15780,0
|
|
20241226,132800,103764710,15780,15780,15780,15780,1
|
|
20241226,132700,103748930,15780,15780,15780,15780,0
|
|
20241226,132600,103748930,15780,15780,15780,15780,0
|
|
20241226,132500,103748930,15780,15780,15780,15780,40
|
|
20241226,132400,103117730,15790,15790,15790,15790,0
|
|
20241226,132300,103117730,15790,15790,15790,15790,0
|
|
20241226,132200,103117730,15790,15790,15790,15790,0
|
|
20241226,132100,103117730,15790,15790,15790,15790,0
|
|
20241226,132000,103117730,15790,15800,15800,15790,28
|
|
20241226,131900,102675490,15800,15800,15800,15800,0
|
|
20241226,131800,102675490,15800,15800,15800,15800,0
|
|
20241226,131700,102675490,15800,15800,15800,15800,0
|
|
20241226,131600,102675490,15800,15800,15800,15800,0
|
|
20241226,131500,102675490,15800,15800,15800,15800,50
|
|
20241226,131400,101885490,15800,15830,15830,15800,200
|
|
20241226,131300,98722510,15840,15840,15840,15840,0
|
|
20241226,131200,98722510,15840,15840,15840,15840,0
|
|
20241226,131100,98722510,15840,15840,15840,15840,1
|
|
20241226,131000,98706670,15840,15840,15840,15840,0
|
|
20241226,130900,98706670,15840,15840,15840,15840,1
|
|
20241226,130800,98690830,15840,15840,15840,15840,0
|
|
20241226,130700,98690830,15840,15840,15840,15840,0
|
|
20241226,130600,98690830,15840,15840,15840,15840,0
|
|
20241226,130500,98690830,15840,15840,15840,15840,0
|
|
20241226,130400,98690830,15840,15840,15840,15840,2
|
|
20241226,130300,98659150,15840,15840,15840,15840,1
|
|
20241226,130200,98643310,15830,15830,15830,15830,0
|
|
20241226,130100,98643310,15830,15830,15830,15830,0
|
|
20241226,130000,98643310,15830,15830,15830,15830,0
|
|
20241226,125900,98643310,15830,15830,15830,15830,0
|
|
20241226,125800,98643310,15830,15830,15830,15830,0
|
|
20241226,125700,98643310,15830,15830,15830,15830,24
|
|
20241226,125600,98263390,15800,15800,15800,15800,0
|
|
20241226,125500,98263390,15800,15800,15800,15800,0
|
|
20241226,125400,98263390,15800,15800,15800,15800,0
|
|
20241226,125300,98263390,15800,15800,15800,15800,0
|
|
20241226,125200,98263390,15800,15800,15800,15800,0
|
|
20241226,125100,98263390,15800,15800,15800,15800,0
|
|
20241226,125000,98263390,15800,15800,15800,15800,0
|
|
20241226,124900,98263390,15800,15800,15800,15800,0
|
|
20241226,124800,98263390,15800,15810,15810,15800,421
|
|
20241226,124700,91607520,15810,15810,15810,15810,0
|
|
20241226,124600,91607520,15810,15810,15810,15810,10
|
|
20241226,124500,91449420,15810,15810,15810,15810,5
|
|
20241226,124400,91370370,15810,15810,15810,15810,10
|
|
20241226,124300,91212270,15800,15800,15800,15800,0
|
|
20241226,124200,91212270,15800,15800,15800,15800,0
|
|
20241226,124100,91212270,15800,15800,15810,15800,212
|
|
20241226,124000,87862550,15810,15810,15810,15810,0
|
|
20241226,123900,87862550,15810,15810,15810,15810,0
|
|
20241226,123800,87862550,15810,15810,15810,15810,0
|
|
20241226,123700,87862550,15810,15810,15810,15810,1
|
|
20241226,123600,87846740,15800,15800,15800,15800,0
|
|
20241226,123500,87846740,15800,15800,15800,15800,8
|
|
20241226,123400,87720340,15810,15810,15810,15810,0
|
|
20241226,123300,87720340,15810,15810,15810,15810,1
|
|
20241226,123200,87704530,15810,15810,15810,15810,0
|
|
20241226,123100,87704530,15810,15810,15810,15810,0
|
|
20241226,123000,87704530,15810,15810,15810,15810,0
|
|
20241226,122900,87704530,15810,15800,15810,15800,101
|
|
20241226,122800,86108720,15840,15840,15840,15840,0
|
|
20241226,122700,86108720,15840,15840,15840,15840,10
|
|
20241226,122600,85950320,15840,15840,15840,15840,20
|
|
20241226,122500,85633520,15840,15840,15840,15840,0
|
|
20241226,122400,85633520,15840,15840,15840,15840,1
|
|
20241226,122300,85617680,15750,15800,15800,15750,100
|
|
20241226,122200,84039410,15800,15800,15800,15800,0
|
|
20241226,122100,84039410,15800,15800,15800,15800,0
|
|
20241226,122000,84039410,15800,15800,15800,15800,0
|
|
20241226,121900,84039410,15800,15800,15800,15800,0
|
|
20241226,121800,84039410,15800,15820,15820,15800,511
|
|
20241226,121700,75962950,15820,15820,15820,15820,0
|
|
20241226,121600,75962950,15820,15820,15820,15820,0
|
|
20241226,121500,75962950,15820,15830,15830,15820,164
|
|
20241226,121400,73366860,15830,15830,15830,15830,6
|
|
20241226,121300,73271880,15830,15830,15830,15830,0
|
|
20241226,121200,73271880,15830,15830,15830,15830,19
|
|
20241226,121100,72971110,15840,15840,15840,15840,0
|
|
20241226,121000,72971110,15840,15840,15840,15840,0
|
|
20241226,120900,72971110,15840,15840,15840,15840,1
|
|
20241226,120800,72955270,15820,15820,15820,15820,0
|
|
20241226,120700,72955270,15820,15840,15840,15820,258
|
|
20241226,120600,68868810,15820,15820,15820,15820,41
|
|
20241226,120500,68220190,15820,15820,15820,15820,0
|
|
20241226,120400,68220190,15820,15820,15820,15820,1
|
|
20241226,120300,68204370,15820,15820,15820,15820,186
|
|
20241226,120200,65261850,15810,15810,15810,15810,0
|
|
20241226,120100,65261850,15810,15810,15810,15810,99
|
|
20241226,120000,63696660,15810,15810,15810,15810,31
|
|
20241226,115900,63206550,15810,15810,15810,15810,0
|
|
20241226,115800,63206550,15810,15810,15810,15810,36
|
|
20241226,115700,62637390,15810,15810,15810,15810,0
|
|
20241226,115600,62637390,15810,15810,15810,15810,0
|
|
20241226,115500,62637390,15810,15810,15810,15810,100
|
|
20241226,115400,61056390,15810,15810,15810,15810,10
|
|
20241226,115300,60898290,15810,15810,15810,15810,0
|
|
20241226,115200,60898290,15810,15810,15810,15810,0
|
|
20241226,115100,60898290,15810,15820,15820,15810,107
|
|
20241226,115000,59206560,15870,15870,15870,15870,33
|
|
20241226,114900,58682850,15880,15880,15880,15880,0
|
|
20241226,114800,58682850,15880,15880,15880,15880,1
|
|
20241226,114700,58666970,15810,15810,15810,15810,0
|
|
20241226,114600,58666970,15810,15810,15810,15810,0
|
|
20241226,114500,58666970,15810,15830,15830,15810,100
|
|
20241226,114400,57085070,15880,15880,15880,15880,0
|
|
20241226,114300,57085070,15880,15880,15880,15880,0
|
|
20241226,114200,57085070,15880,15880,15880,15880,0
|
|
20241226,114100,57085070,15880,15880,15880,15880,1
|
|
20241226,114000,57069190,15830,15830,15830,15830,25
|
|
20241226,113900,56673440,15830,15840,15840,15830,161
|
|
20241226,113800,54124800,15830,15830,15830,15830,0
|
|
20241226,113700,54124800,15830,15860,15900,15830,301
|
|
20241226,113600,49353240,15900,15900,15900,15900,2
|
|
20241226,113500,49321440,15860,15860,15860,15860,0
|
|
20241226,113400,49321440,15860,15900,15900,15860,15
|
|
20241226,113300,49083140,15900,15900,15900,15900,1
|
|
20241226,113200,49067240,15880,15880,15880,15880,21
|
|
20241226,113100,48733760,15890,15890,15890,15890,0
|
|
20241226,113000,48733760,15890,15890,15890,15890,1
|
|
20241226,112900,48717870,15890,15890,15890,15890,1
|
|
20241226,112800,48701980,15910,15910,15910,15910,0
|
|
20241226,112700,48701980,15910,15910,15910,15910,0
|
|
20241226,112600,48701980,15910,15910,15910,15910,1
|
|
20241226,112500,48686070,15880,15900,15900,15880,4
|
|
20241226,112400,48622490,15900,15900,15900,15900,0
|
|
20241226,112300,48622490,15900,15900,15900,15900,0
|
|
20241226,112200,48622490,15900,15900,15900,15900,0
|
|
20241226,112100,48622490,15900,15910,15910,15900,48
|
|
20241226,112000,47859280,15910,15910,15910,15910,2
|
|
20241226,111900,47827460,15900,15900,15900,15900,0
|
|
20241226,111800,47827460,15900,15910,15910,15900,53
|
|
20241226,111700,46984730,15910,15910,15910,15910,200
|
|
20241226,111600,43802730,15910,15910,15910,15910,10
|
|
20241226,111500,43643630,15910,15910,15910,15910,1
|
|
20241226,111400,43627720,15910,15910,15910,15910,0
|
|
20241226,111300,43627720,15910,15910,15910,15910,21
|
|
20241226,111200,43293610,15910,15910,15910,15910,20
|
|
20241226,111100,42975410,15910,15910,15910,15910,0
|
|
20241226,111000,42975410,15910,15910,15910,15910,0
|
|
20241226,110900,42975410,15910,15910,15910,15910,0
|
|
20241226,110800,42975410,15910,15910,15910,15910,0
|
|
20241226,110700,42975410,15910,15910,15910,15910,0
|
|
20241226,110600,42975410,15910,15910,15910,15910,0
|
|
20241226,110500,42975410,15910,15910,15910,15910,0
|
|
20241226,110400,42975410,15910,15900,15910,15900,19
|
|
20241226,110300,42673300,15900,15900,15900,15900,28
|
|
20241226,110200,42228100,15900,15900,15900,15900,0
|
|
20241226,110100,42228100,15900,15910,15910,15900,213
|
|
20241226,110000,38841350,15910,15920,15920,15910,129
|
|
20241226,105900,36788890,15920,15920,15920,15920,94
|
|
20241226,105800,35292410,15930,15930,15930,15930,62
|
|
20241226,105700,34304750,15940,15940,15940,15940,0
|
|
20241226,105600,34304750,15940,15940,15940,15940,153
|
|
20241226,105500,31865930,15950,15950,15950,15950,0
|
|
20241226,105400,31865930,15950,15950,15950,15950,0
|
|
20241226,105300,31865930,15950,15950,15950,15950,1
|
|
20241226,105200,31849980,15950,15950,15950,15950,2
|
|
20241226,105100,31818080,15950,15950,15950,15950,1
|
|
20241226,105000,31802130,15950,15950,15950,15950,1
|
|
20241226,104900,31786180,15950,15950,15950,15950,7
|
|
20241226,104800,31674530,15950,15950,15950,15950,23
|
|
20241226,104700,31307680,15950,15950,15950,15950,0
|
|
20241226,104600,31307680,15950,15960,15960,15950,28
|
|
20241226,104500,30860860,15970,15970,15970,15970,0
|
|
20241226,104400,30860860,15970,15970,15970,15970,0
|
|
20241226,104300,30860860,15970,15970,15970,15970,2
|
|
20241226,104200,30828920,15970,15970,15970,15970,2
|
|
20241226,104100,30796980,15970,15970,15970,15970,0
|
|
20241226,104000,30796980,15970,15970,15970,15970,11
|
|
20241226,103900,30621310,15970,15970,15970,15970,0
|
|
20241226,103800,30621310,15970,15970,15970,15970,1
|
|
20241226,103700,30605340,15980,15980,15980,15980,0
|
|
20241226,103600,30605340,15980,15980,15980,15980,0
|
|
20241226,103500,30605340,15980,15980,15980,15980,0
|
|
20241226,103400,30605340,15980,15980,15980,15980,1
|
|
20241226,103300,30589360,15980,15980,15980,15980,1
|
|
20241226,103200,30573380,15970,15970,15970,15970,0
|
|
20241226,103100,30573380,15970,15970,15970,15970,0
|
|
20241226,103000,30573380,15970,15970,15970,15970,0
|
|
20241226,102900,30573380,15970,15970,15970,15970,0
|
|
20241226,102800,30573380,15970,15970,15970,15970,0
|
|
20241226,102700,30573380,15970,15970,15970,15970,0
|
|
20241226,102600,30573380,15970,15970,15970,15970,62
|
|
20241226,102500,29583240,15980,15970,15980,15970,201
|
|
20241226,102400,26373260,15970,15970,15970,15970,20
|
|
20241226,102300,26053860,15980,15980,15980,15980,6
|
|
20241226,102200,25957980,15980,15980,15980,15980,2
|
|
20241226,102100,25926020,15950,15950,15950,15950,40
|
|
20241226,102000,25288020,15970,16000,16000,15970,105
|
|
20241226,101900,23608670,16060,16060,16060,16060,0
|
|
20241226,101800,23608670,16060,16060,16060,16060,0
|
|
20241226,101700,23608670,16060,16060,16060,16060,0
|
|
20241226,101600,23608670,16060,16060,16060,16060,0
|
|
20241226,101500,23608670,16060,16060,16060,16060,0
|
|
20241226,101400,23608670,16060,16060,16060,16060,2
|
|
20241226,101300,23576550,16060,16060,16060,16060,1
|
|
20241226,101200,23560490,16070,16070,16070,16070,2
|
|
20241226,101100,23528350,16020,16020,16020,16020,37
|
|
20241226,101000,22935610,16070,16070,16070,16070,0
|
|
20241226,100900,22935610,16070,16070,16070,16070,1
|
|
20241226,100800,22919540,16070,16070,16070,16070,0
|
|
20241226,100700,22919540,16070,16070,16070,16070,0
|
|
20241226,100600,22919540,16070,16010,16070,16010,6
|
|
20241226,100500,22823420,16010,16010,16010,16010,0
|
|
20241226,100400,22823420,16010,16010,16010,16010,0
|
|
20241226,100300,22823420,16010,16080,16080,16010,2
|
|
20241226,100200,22791330,16000,16000,16000,16000,0
|
|
20241226,100100,22791330,16000,16000,16000,16000,4
|
|
20241226,100000,22727330,16000,16000,16000,16000,0
|
|
20241226,095900,22727330,16000,16020,16020,16000,20
|
|
20241226,095800,22407290,16090,16090,16090,16090,0
|
|
20241226,095700,22407290,16090,16090,16090,16090,0
|
|
20241226,095600,22407290,16090,16090,16090,16090,0
|
|
20241226,095500,22407290,16090,16090,16090,16090,0
|
|
20241226,095400,22407290,16090,16090,16090,16090,1
|
|
20241226,095300,22391200,16130,16130,16130,16130,0
|
|
20241226,095200,22391200,16130,16130,16130,16130,0
|
|
20241226,095100,22391200,16130,16130,16130,16130,1
|
|
20241226,095000,22375070,16140,16140,16140,16140,0
|
|
20241226,094900,22375070,16140,16140,16140,16140,0
|
|
20241226,094800,22375070,16140,16140,16140,16140,0
|
|
20241226,094700,22375070,16140,16140,16140,16140,0
|
|
20241226,094600,22375070,16140,16050,16140,16050,4
|
|
20241226,094500,22310780,16050,16050,16050,16050,2
|
|
20241226,094400,22278680,16050,16050,16050,16050,2
|
|
20241226,094300,22246580,16050,16050,16050,16000,42
|
|
20241226,094200,21574280,16050,16060,16060,16050,6
|
|
20241226,094100,21477960,16100,16100,16100,16100,0
|
|
20241226,094000,21477960,16100,16100,16100,16100,9
|
|
20241226,093900,21333060,16100,16110,16110,16100,2
|
|
20241226,093800,21300850,16100,16100,16100,16100,0
|
|
20241226,093700,21300850,16100,16100,16100,16100,0
|
|
20241226,093600,21300850,16100,16100,16100,16100,0
|
|
20241226,093500,21300850,16100,16100,16100,16100,41
|
|
20241226,093400,20640750,16100,16060,16100,16060,16
|
|
20241226,093300,20383590,16060,16060,16060,16060,1
|
|
20241226,093200,20367530,16060,16060,16060,16060,0
|
|
20241226,093100,20367530,16060,16060,16060,16060,2
|
|
20241226,093000,20335410,16060,16060,16060,16060,3
|
|
20241226,092900,20287230,16050,16050,16050,16050,2
|
|
20241226,092800,20255130,16050,16050,16050,16050,0
|
|
20241226,092700,20255130,16050,16050,16050,16050,0
|
|
20241226,092600,20255130,16050,16050,16050,16050,1
|
|
20241226,092500,20239080,16000,16000,16000,16000,25
|
|
20241226,092400,19839080,16000,16000,16000,16000,1
|
|
20241226,092300,19823080,16000,16020,16020,16000,191
|
|
20241226,092200,16767060,16010,16010,16010,16010,0
|
|
20241226,092100,16767060,16010,16020,16020,16010,337
|
|
20241226,092000,11371080,16030,16190,16190,16030,113
|
|
20241226,091900,9558850,16080,16080,16080,16080,1
|
|
20241226,091800,9542770,16200,16200,16200,16200,1
|
|
20241226,091700,9526570,16050,16050,16050,16050,32
|
|
20241226,091600,9012970,16050,16050,16050,16050,0
|
|
20241226,091500,9012970,16050,16050,16050,16050,16
|
|
20241226,091400,8756170,16250,16090,16250,16060,32
|
|
20241226,091300,8241910,16250,16090,16260,16080,22
|
|
20241226,091200,7886710,16250,16090,16250,16090,2
|
|
20241226,091100,7854370,16260,16260,16260,16260,0
|
|
20241226,091000,7854370,16260,16150,16260,16100,256
|
|
20241226,090900,3730120,16280,16280,16280,16280,0
|
|
20241226,090800,3730120,16280,16280,16280,16280,10
|
|
20241226,090700,3567320,16280,16300,16300,16280,111
|
|
20241226,090600,1759640,16300,16300,16300,16300,11
|
|
20241226,090500,1580340,16110,16110,16110,16110,0
|
|
20241226,090400,1580340,16110,16110,16110,16110,0
|
|
20241226,090300,1580340,16110,16110,16110,16110,6
|
|
20241226,090200,1483680,16100,16100,16100,16100,0
|
|
20241226,090100,1483680,16100,16100,16100,16100,0
|
|
20241226,090000,1483680,16100,16100,16100,16100,61
|