617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,191400,403782580,10660,10660,10660,10660,2147
|
|
20241226,191300,403782580,10660,10660,10660,10660,0
|
|
20241226,191200,403782580,10660,10660,10660,10660,0
|
|
20241226,191100,403782580,10660,10660,10660,10660,0
|
|
20241226,191000,403782580,10660,10660,10660,10660,0
|
|
20241226,190900,403782580,10660,10660,10660,10660,0
|
|
20241226,190800,403782580,10660,10660,10660,10660,0
|
|
20241226,190700,403782580,10660,10660,10660,10660,0
|
|
20241226,190600,403782580,10660,10660,10660,10660,0
|
|
20241226,190500,403782580,10660,10660,10660,10660,0
|
|
20241226,190400,403782580,10660,10660,10660,10660,0
|
|
20241226,190300,403782580,10660,10660,10660,10660,0
|
|
20241226,190200,403782580,10660,10660,10660,10660,0
|
|
20241226,190100,403782580,10660,10660,10660,10660,0
|
|
20241226,190000,403782580,10660,10660,10660,10660,0
|
|
20241226,185900,403782580,10660,10660,10660,10660,0
|
|
20241226,185800,403782580,10660,10660,10660,10660,0
|
|
20241226,185700,403782580,10660,10660,10660,10660,0
|
|
20241226,185600,403782580,10660,10660,10660,10660,0
|
|
20241226,185500,403782580,10660,10660,10660,10660,0
|
|
20241226,185400,403782580,10660,10660,10660,10660,0
|
|
20241226,185300,403782580,10660,10660,10660,10660,0
|
|
20241226,185200,403782580,10660,10660,10660,10660,0
|
|
20241226,185100,403782580,10660,10660,10660,10660,0
|
|
20241226,185000,403782580,10660,10660,10660,10660,0
|
|
20241226,184900,403782580,10660,10660,10660,10660,0
|
|
20241226,184800,403782580,10660,10660,10660,10660,0
|
|
20241226,184700,403782580,10660,10660,10660,10660,0
|
|
20241226,184600,403782580,10660,10660,10660,10660,0
|
|
20241226,184500,403782580,10660,10660,10660,10660,0
|
|
20241226,184400,403782580,10660,10660,10660,10660,2147
|
|
20241226,184300,403782580,10660,10660,10660,10660,0
|
|
20241226,184200,403782580,10660,10660,10660,10660,0
|
|
20241226,184100,403782580,10660,10660,10660,10660,0
|
|
20241226,184000,403782580,10660,10660,10660,10660,0
|
|
20241226,183900,403782580,10660,10660,10660,10660,0
|
|
20241226,183800,403782580,10660,10660,10660,10660,0
|
|
20241226,183700,403782580,10660,10660,10660,10660,0
|
|
20241226,183600,403782580,10660,10660,10660,10660,0
|
|
20241226,183500,403782580,10660,10660,10660,10660,0
|
|
20241226,183400,403782580,10660,10660,10660,10660,0
|
|
20241226,183300,403782580,10660,10660,10660,10660,0
|
|
20241226,183200,403782580,10660,10660,10660,10660,0
|
|
20241226,183100,403782580,10660,10660,10660,10660,0
|
|
20241226,183000,403782580,10660,10660,10660,10660,0
|
|
20241226,182900,403782580,10660,10660,10660,10660,0
|
|
20241226,182800,403782580,10660,10660,10660,10660,0
|
|
20241226,182700,403782580,10660,10660,10660,10660,0
|
|
20241226,182600,403782580,10660,10660,10660,10660,0
|
|
20241226,182500,403782580,10660,10660,10660,10660,0
|
|
20241226,182400,403782580,10660,10660,10660,10660,0
|
|
20241226,182300,403782580,10660,10660,10660,10660,0
|
|
20241226,182200,403782580,10660,10660,10660,10660,0
|
|
20241226,182100,403782580,10660,10660,10660,10660,0
|
|
20241226,182000,403782580,10660,10660,10660,10660,0
|
|
20241226,181900,403782580,10660,10660,10660,10660,0
|
|
20241226,181800,403782580,10660,10660,10660,10660,0
|
|
20241226,181700,403782580,10660,10660,10660,10660,0
|
|
20241226,181600,403782580,10660,10660,10660,10660,0
|
|
20241226,181500,403782580,10660,10660,10660,10660,0
|
|
20241226,181400,403782580,10660,10660,10660,10660,2147
|
|
20241226,181300,403782580,10660,10660,10660,10660,0
|
|
20241226,181200,403782580,10660,10660,10660,10660,0
|
|
20241226,181100,403782580,10660,10660,10660,10660,0
|
|
20241226,181000,403782580,10660,10660,10660,10660,0
|
|
20241226,180900,403782580,10660,10660,10660,10660,0
|
|
20241226,180800,403782580,10660,10660,10660,10660,0
|
|
20241226,180700,403782580,10660,10660,10660,10660,0
|
|
20241226,180600,403782580,10660,10660,10660,10660,0
|
|
20241226,180500,403782580,10660,10660,10660,10660,0
|
|
20241226,180400,403782580,10660,10660,10660,10660,0
|
|
20241226,180300,403782580,10660,10660,10660,10660,0
|
|
20241226,180200,403782580,10660,10660,10660,10660,0
|
|
20241226,180100,403782580,10660,10660,10660,10660,0
|
|
20241226,180000,403782580,10660,10660,10660,10660,0
|
|
20241226,175900,403782580,10660,10660,10660,10660,0
|
|
20241226,175800,403782580,10660,10660,10660,10660,0
|
|
20241226,175700,403782580,10660,10660,10660,10660,0
|
|
20241226,175600,403782580,10660,10660,10660,10660,0
|
|
20241226,175500,403782580,10660,10660,10660,10660,0
|
|
20241226,175400,403782580,10660,10660,10660,10660,0
|
|
20241226,175300,403782580,10660,10660,10660,10660,0
|
|
20241226,175200,403782580,10660,10660,10660,10660,0
|
|
20241226,175100,403782580,10660,10660,10660,10660,0
|
|
20241226,175000,403782580,10660,10660,10660,10660,0
|
|
20241226,174900,403782580,10660,10660,10660,10660,0
|
|
20241226,174800,403782580,10660,10660,10660,10660,0
|
|
20241226,174700,403782580,10660,10660,10660,10660,0
|
|
20241226,174600,403782580,10660,10660,10660,10660,0
|
|
20241226,174500,403782580,10660,10660,10660,10660,0
|
|
20241226,174400,403782580,10660,10660,10660,10660,2147
|
|
20241226,174300,403782580,10660,10660,10660,10660,0
|
|
20241226,174200,403782580,10660,10660,10660,10660,0
|
|
20241226,174100,403782580,10660,10660,10660,10660,0
|
|
20241226,174000,403782580,10660,10660,10660,10660,0
|
|
20241226,173900,403782580,10660,10660,10660,10660,0
|
|
20241226,173800,403782580,10660,10660,10660,10660,0
|
|
20241226,173700,403782580,10660,10660,10660,10660,0
|
|
20241226,173600,403782580,10660,10660,10660,10660,0
|
|
20241226,173500,403782580,10660,10660,10660,10660,0
|
|
20241226,173400,403782580,10660,10660,10660,10660,0
|
|
20241226,173300,403782580,10660,10660,10660,10660,0
|
|
20241226,173200,403782580,10660,10660,10660,10660,0
|
|
20241226,173100,403782580,10660,10660,10660,10660,0
|
|
20241226,173000,403782580,10660,10660,10660,10660,0
|
|
20241226,172900,403782580,10660,10660,10660,10660,0
|
|
20241226,172800,403782580,10660,10660,10660,10660,0
|
|
20241226,172700,403782580,10660,10660,10660,10660,0
|
|
20241226,172600,403782580,10660,10660,10660,10660,0
|
|
20241226,172500,403782580,10660,10660,10660,10660,0
|
|
20241226,172400,403782580,10660,10660,10660,10660,0
|
|
20241226,172300,403782580,10660,10660,10660,10660,0
|
|
20241226,172200,403782580,10660,10660,10660,10660,0
|
|
20241226,172100,403782580,10660,10660,10660,10660,0
|
|
20241226,172000,403782580,10660,10660,10660,10660,0
|
|
20241226,171900,403782580,10660,10660,10660,10660,0
|
|
20241226,171800,403782580,10660,10660,10660,10660,0
|
|
20241226,171700,403782580,10660,10660,10660,10660,0
|
|
20241226,171600,403782580,10660,10660,10660,10660,0
|
|
20241226,171500,403782580,10660,10660,10660,10660,0
|
|
20241226,171400,403782580,10660,10660,10660,10660,2147
|
|
20241226,171300,403782580,10660,10660,10660,10660,0
|
|
20241226,171200,403782580,10660,10660,10660,10660,0
|
|
20241226,171100,403782580,10660,10660,10660,10660,0
|
|
20241226,171000,403782580,10660,10660,10660,10660,0
|
|
20241226,170900,403782580,10660,10660,10660,10660,0
|
|
20241226,170800,403782580,10660,10660,10660,10660,0
|
|
20241226,170700,403782580,10660,10660,10660,10660,0
|
|
20241226,170600,403782580,10660,10660,10660,10660,0
|
|
20241226,170500,403782580,10660,10660,10660,10660,0
|
|
20241226,170400,403782580,10660,10660,10660,10660,0
|
|
20241226,170300,403782580,10660,10660,10660,10660,0
|
|
20241226,170200,403782580,10660,10660,10660,10660,0
|
|
20241226,170100,403782580,10660,10660,10660,10660,0
|
|
20241226,170000,403782580,10660,10660,10660,10660,0
|
|
20241226,165900,403782580,10660,10660,10660,10660,0
|
|
20241226,165800,403782580,10660,10660,10660,10660,0
|
|
20241226,165700,403782580,10660,10660,10660,10660,0
|
|
20241226,165600,403782580,10660,10660,10660,10660,0
|
|
20241226,165500,403782580,10660,10660,10660,10660,0
|
|
20241226,165400,403782580,10660,10660,10660,10660,0
|
|
20241226,165300,403782580,10660,10660,10660,10660,0
|
|
20241226,165200,403782580,10660,10660,10660,10660,0
|
|
20241226,165100,403782580,10660,10660,10660,10660,0
|
|
20241226,165000,403782580,10660,10660,10660,10660,0
|
|
20241226,164900,403782580,10660,10660,10660,10660,0
|
|
20241226,164800,403782580,10660,10660,10660,10660,0
|
|
20241226,164700,403782580,10660,10660,10660,10660,0
|
|
20241226,164600,403782580,10660,10660,10660,10660,0
|
|
20241226,164500,403782580,10660,10660,10660,10660,0
|
|
20241226,164400,403782580,10660,10660,10660,10660,2147
|
|
20241226,164300,403782580,10660,10660,10660,10660,0
|
|
20241226,164200,403782580,10660,10660,10660,10660,0
|
|
20241226,164100,403782580,10660,10660,10660,10660,0
|
|
20241226,164000,403782580,10660,10660,10660,10660,0
|
|
20241226,163900,403782580,10660,10660,10660,10660,0
|
|
20241226,163800,403782580,10660,10660,10660,10660,0
|
|
20241226,163700,403782580,10660,10660,10660,10660,0
|
|
20241226,163600,403782580,10660,10660,10660,10660,0
|
|
20241226,163500,403782580,10660,10660,10660,10660,0
|
|
20241226,163400,403782580,10660,10660,10660,10660,0
|
|
20241226,163300,403782580,10660,10660,10660,10660,0
|
|
20241226,163200,403782580,10660,10660,10660,10660,0
|
|
20241226,163100,403782580,10660,10660,10660,10660,0
|
|
20241226,163000,403782580,10660,10660,10660,10660,0
|
|
20241226,162900,403782580,10660,10660,10660,10660,0
|
|
20241226,162800,403782580,10660,10660,10660,10660,0
|
|
20241226,162700,403782580,10660,10660,10660,10660,0
|
|
20241226,162600,403782580,10660,10660,10660,10660,0
|
|
20241226,162500,403782580,10660,10660,10660,10660,0
|
|
20241226,162400,403782580,10660,10660,10660,10660,0
|
|
20241226,162300,403782580,10660,10660,10660,10660,0
|
|
20241226,162200,403782580,10660,10660,10660,10660,0
|
|
20241226,162100,403782580,10660,10660,10660,10660,0
|
|
20241226,162000,403782580,10660,10660,10660,10660,0
|
|
20241226,161900,403782580,10660,10660,10660,10660,0
|
|
20241226,161800,403782580,10660,10660,10660,10660,0
|
|
20241226,161700,403782580,10660,10660,10660,10660,0
|
|
20241226,161600,403782580,10660,10660,10660,10660,0
|
|
20241226,161500,403782580,10660,10660,10660,10660,0
|
|
20241226,161400,403782580,10660,10660,10660,10660,2147
|
|
20241226,161300,403782580,10660,10660,10660,10660,0
|
|
20241226,161200,403782580,10660,10660,10660,10660,0
|
|
20241226,161100,403782580,10660,10660,10660,10660,0
|
|
20241226,161000,403782580,10660,10660,10660,10660,0
|
|
20241226,160900,403782580,10660,10660,10660,10660,0
|
|
20241226,160800,403782580,10660,10660,10660,10660,0
|
|
20241226,160700,403782580,10660,10660,10660,10660,0
|
|
20241226,160600,403782580,10660,10660,10660,10660,0
|
|
20241226,160500,403782580,10660,10660,10660,10660,0
|
|
20241226,160400,403782580,10660,10660,10660,10660,0
|
|
20241226,160300,403782580,10660,10660,10660,10660,0
|
|
20241226,160200,403782580,10660,10660,10660,10660,0
|
|
20241226,160100,403782580,10660,10660,10660,10660,0
|
|
20241226,160000,403782580,10660,10660,10660,10660,0
|
|
20241226,155900,403782580,10660,10660,10660,10660,0
|
|
20241226,155800,403782580,10660,10660,10660,10660,0
|
|
20241226,155700,403782580,10660,10660,10660,10660,0
|
|
20241226,155600,403782580,10660,10660,10660,10660,0
|
|
20241226,155500,403782580,10660,10660,10660,10660,0
|
|
20241226,155400,403782580,10660,10660,10660,10660,0
|
|
20241226,155300,403782580,10660,10660,10660,10660,0
|
|
20241226,155200,403782580,10660,10660,10660,10660,0
|
|
20241226,155100,403782580,10660,10660,10660,10660,0
|
|
20241226,155000,403782580,10660,10660,10660,10660,0
|
|
20241226,154900,403782580,10660,10660,10660,10660,0
|
|
20241226,154800,403782580,10660,10660,10660,10660,0
|
|
20241226,154700,403782580,10660,10660,10660,10660,0
|
|
20241226,154600,403782580,10660,10660,10660,10660,0
|
|
20241226,154500,403782580,10660,10660,10660,10660,0
|
|
20241226,154400,403782580,10660,10660,10660,10660,2147
|
|
20241226,154300,403782580,10660,10660,10660,10660,0
|
|
20241226,154200,403782580,10660,10660,10660,10660,0
|
|
20241226,154100,403782580,10660,10660,10660,10660,0
|
|
20241226,154000,403782580,10660,10660,10660,10660,0
|
|
20241226,153900,403782580,10660,10660,10660,10660,0
|
|
20241226,153800,403782580,10660,10660,10660,10660,0
|
|
20241226,153700,403782580,10660,10660,10660,10660,0
|
|
20241226,153600,403782580,10660,10660,10660,10660,0
|
|
20241226,153500,403782580,10660,10660,10660,10660,0
|
|
20241226,153400,403782580,10660,10660,10660,10660,0
|
|
20241226,153300,403782580,10660,10660,10660,10660,0
|
|
20241226,153200,403782580,10660,10660,10660,10660,0
|
|
20241226,153100,403782580,10660,10660,10660,10660,0
|
|
20241226,153000,403782580,10660,10660,10660,10660,2147
|
|
20241226,152900,380895560,10660,10660,10660,10660,0
|
|
20241226,152800,380895560,10660,10660,10660,10660,0
|
|
20241226,152700,380895560,10660,10660,10660,10660,0
|
|
20241226,152600,380895560,10660,10660,10660,10660,0
|
|
20241226,152500,380895560,10660,10660,10660,10660,0
|
|
20241226,152400,380895560,10660,10660,10660,10660,0
|
|
20241226,152300,380895560,10660,10660,10660,10660,0
|
|
20241226,152200,380895560,10660,10660,10660,10660,0
|
|
20241226,152100,380895560,10660,10660,10660,10660,0
|
|
20241226,152000,380895560,10660,10660,10660,10660,0
|
|
20241226,151900,380895560,10660,10660,10660,10630,202
|
|
20241226,151800,378747760,10660,10660,10660,10620,63
|
|
20241226,151700,378078380,10660,10660,10660,10660,14
|
|
20241226,151600,377929140,10660,10660,10660,10620,70
|
|
20241226,151500,377185180,10620,10660,10660,10610,266
|
|
20241226,151400,374360470,10610,10660,10660,10610,177
|
|
20241226,151300,372475960,10650,10660,10660,10650,1521
|
|
20241226,151200,356277170,10660,10660,10660,10660,35
|
|
20241226,151100,355904070,10650,10660,10660,10650,192
|
|
20241226,151000,353857840,10660,10660,10660,10650,36
|
|
20241226,150900,353474300,10650,10650,10650,10650,0
|
|
20241226,150800,353474300,10650,10650,10650,10650,393
|
|
20241226,150700,349288850,10650,10660,10660,10650,192
|
|
20241226,150600,347243790,10660,10660,10660,10660,0
|
|
20241226,150500,347243790,10660,10660,10660,10660,328
|
|
20241226,150400,343747310,10660,10650,10660,10650,289
|
|
20241226,150300,340667470,10650,10650,10650,10650,70
|
|
20241226,150200,339921970,10650,10650,10650,10650,0
|
|
20241226,150100,339921970,10650,10650,10650,10650,0
|
|
20241226,150000,339921970,10650,10650,10650,10650,1094
|
|
20241226,145900,328270870,10650,10650,10650,10650,53
|
|
20241226,145800,327706420,10610,10610,10610,10610,50
|
|
20241226,145700,327175920,10610,10650,10650,10610,129
|
|
20241226,145600,325805110,10650,10650,10650,10650,0
|
|
20241226,145500,325805110,10650,10650,10650,10650,53
|
|
20241226,145400,325240660,10610,10620,10620,10610,81
|
|
20241226,145300,324381240,10620,10620,10620,10620,11
|
|
20241226,145200,324264420,10620,10620,10620,10620,61
|
|
20241226,145100,323616600,10620,10620,10620,10620,0
|
|
20241226,145000,323616600,10620,10620,10620,10620,70
|
|
20241226,144900,322873200,10630,10630,10630,10630,109
|
|
20241226,144800,321714530,10650,10650,10650,10650,38
|
|
20241226,144700,321309830,10620,10620,10620,10620,54
|
|
20241226,144600,320736350,10620,10620,10620,10620,0
|
|
20241226,144500,320736350,10620,10620,10620,10620,64
|
|
20241226,144400,320056670,10620,10620,10620,10620,0
|
|
20241226,144300,320056670,10620,10620,10620,10620,49
|
|
20241226,144200,319536290,10620,10620,10620,10620,0
|
|
20241226,144100,319536290,10620,10620,10620,10620,50
|
|
20241226,144000,319005290,10620,10620,10620,10620,0
|
|
20241226,143900,319005290,10620,10620,10620,10620,101
|
|
20241226,143800,317932670,10620,10620,10620,10620,0
|
|
20241226,143700,317932670,10620,10620,10620,10620,0
|
|
20241226,143600,317932670,10620,10650,10650,10620,195
|
|
20241226,143500,315857750,10650,10650,10650,10650,0
|
|
20241226,143400,315857750,10650,10650,10650,10650,69
|
|
20241226,143300,315122900,10650,10650,10650,10650,0
|
|
20241226,143200,315122900,10650,10650,10650,10650,0
|
|
20241226,143100,315122900,10650,10650,10650,10650,0
|
|
20241226,143000,315122900,10650,10650,10650,10650,0
|
|
20241226,142900,315122900,10650,10650,10650,10650,392
|
|
20241226,142800,310948100,10650,10650,10650,10650,27
|
|
20241226,142700,310660550,10650,10610,10650,10610,109
|
|
20241226,142600,309502980,10650,10650,10650,10650,0
|
|
20241226,142500,309502980,10650,10650,10650,10650,5
|
|
20241226,142400,309449730,10600,10600,10600,10600,77
|
|
20241226,142300,308633530,10610,10610,10610,10610,0
|
|
20241226,142200,308633530,10610,10610,10610,10610,48
|
|
20241226,142100,308124250,10610,10610,10610,10610,0
|
|
20241226,142000,308124250,10610,10610,10610,10610,6
|
|
20241226,141900,308060590,10610,10610,10610,10610,52
|
|
20241226,141800,307508870,10640,10640,10640,10640,674
|
|
20241226,141700,300337510,10610,10610,10610,10610,66
|
|
20241226,141600,299637250,10650,10650,10650,10650,0
|
|
20241226,141500,299637250,10650,10620,10650,10610,62
|
|
20241226,141400,298979160,10650,10620,10650,10620,25
|
|
20241226,141300,298713000,10640,10640,10640,10640,50
|
|
20241226,141200,298181000,10610,10610,10610,10610,57
|
|
20241226,141100,297576230,10610,10610,10610,10610,0
|
|
20241226,141000,297576230,10610,10600,10610,10600,63
|
|
20241226,140900,296908410,10600,10600,10600,10600,0
|
|
20241226,140800,296908410,10600,10650,10650,10600,48
|
|
20241226,140700,296398260,10600,10600,10600,10600,0
|
|
20241226,140600,296398260,10600,10600,10600,10600,86
|
|
20241226,140500,295486660,10600,10610,10610,10600,1000
|
|
20241226,140400,284884870,10610,10610,10610,10610,0
|
|
20241226,140300,284884870,10610,10630,10640,10610,301
|
|
20241226,140200,281684710,10610,10610,10610,10610,0
|
|
20241226,140100,281684710,10610,10610,10610,10610,0
|
|
20241226,140000,281684710,10610,10640,10640,10610,84
|
|
20241226,135900,280793380,10640,10640,10640,10640,0
|
|
20241226,135800,280793380,10640,10640,10640,10640,4
|
|
20241226,135700,280750820,10640,10600,10640,10600,91
|
|
20241226,135600,279786060,10640,10640,10640,10640,29
|
|
20241226,135500,279477500,10640,10640,10640,10640,0
|
|
20241226,135400,279477500,10640,10600,10640,10600,262
|
|
20241226,135300,276700140,10640,10640,10640,10640,29
|
|
20241226,135200,276391580,10630,10600,10630,10600,69
|
|
20241226,135100,275660060,10600,10610,10610,10600,170
|
|
20241226,135000,273857980,10630,10630,10630,10630,3
|
|
20241226,134900,273826090,10640,10650,10650,10640,18
|
|
20241226,134800,273634430,10650,10650,10650,10610,107
|
|
20241226,134700,272496920,10650,10650,10650,10650,4
|
|
20241226,134600,272454320,10610,10610,10610,10610,70
|
|
20241226,134500,271711620,10650,10650,10650,10650,4
|
|
20241226,134400,271669020,10600,10650,10650,10600,69
|
|
20241226,134300,270937470,10600,10640,10640,10600,246
|
|
20241226,134200,268320390,10640,10640,10640,10640,0
|
|
20241226,134100,268320390,10640,10600,10640,10600,87
|
|
20241226,134000,267398070,10640,10640,10640,10640,4
|
|
20241226,133900,267355510,10640,10640,10640,10640,3
|
|
20241226,133800,267323590,10600,10600,10600,10600,87
|
|
20241226,133700,266401390,10640,10600,10640,10600,230
|
|
20241226,133600,263963230,10640,10640,10640,10640,3
|
|
20241226,133500,263931310,10600,10640,10640,10600,90
|
|
20241226,133400,262977150,10640,10640,10640,10640,4
|
|
20241226,133300,262934590,10650,10650,10650,10650,0
|
|
20241226,133200,262934590,10650,10610,10650,10600,5239
|
|
20241226,133100,207385360,10620,10650,10650,10620,24
|
|
20241226,133000,207130360,10650,10650,10650,10650,3
|
|
20241226,132900,207098410,10610,10610,10610,10610,56
|
|
20241226,132800,206504250,10650,10650,10650,10650,4
|
|
20241226,132700,206461650,10650,10610,10650,10610,88
|
|
20241226,132600,205527850,10650,10650,10650,10650,4
|
|
20241226,132500,205485250,10620,10630,10630,10620,56
|
|
20241226,132400,204890440,10650,10650,10650,10650,3
|
|
20241226,132300,204858490,10620,10650,10650,10620,13
|
|
20241226,132200,204720310,10620,10650,10650,10620,81
|
|
20241226,132100,203859970,10620,10640,10640,10620,69
|
|
20241226,132000,203127090,10640,10640,10640,10640,0
|
|
20241226,131900,203127090,10640,10630,10640,10630,308
|
|
20241226,131800,199853010,10650,10640,10650,10640,13
|
|
20241226,131700,199714660,10630,10650,10650,10630,72
|
|
20241226,131600,198949220,10650,10650,10650,10650,0
|
|
20241226,131500,198949220,10650,10650,10650,10650,3
|
|
20241226,131400,198917270,10630,10650,10650,10630,150
|
|
20241226,131300,197321090,10650,10650,10650,10650,3
|
|
20241226,131200,197289140,10630,10630,10630,10630,65
|
|
20241226,131100,196598190,10650,10630,10650,10630,5
|
|
20241226,131000,196544960,10650,10650,10650,10630,94
|
|
20241226,130900,195544820,10650,10630,10650,10630,58
|
|
20241226,130800,194928200,10660,10660,10660,10660,4
|
|
20241226,130700,194885560,10640,10650,10650,10640,72
|
|
20241226,130600,194119200,10650,10650,10650,10650,159
|
|
20241226,130500,192425850,10650,10660,10660,10650,55
|
|
20241226,130400,191840060,10660,10660,10660,10660,3
|
|
20241226,130300,191808080,10660,10660,10660,10660,0
|
|
20241226,130200,191808080,10660,10660,10660,10660,4
|
|
20241226,130100,191765440,10660,10660,10660,10660,3
|
|
20241226,130000,191733460,10660,10660,10660,10660,26
|
|
20241226,125900,191456300,10650,10650,10650,10650,2
|
|
20241226,125800,191435000,10660,10660,10660,10660,3
|
|
20241226,125700,191403020,10660,10660,10660,10660,4
|
|
20241226,125600,191360380,10660,10660,10660,10660,4
|
|
20241226,125500,191317740,10660,10660,10660,10660,3
|
|
20241226,125400,191285760,10650,10650,10650,10650,2
|
|
20241226,125300,191264460,10660,10660,10660,10660,4
|
|
20241226,125200,191221820,10660,10660,10660,10660,3
|
|
20241226,125100,191189840,10660,10660,10660,10660,5
|
|
20241226,125000,191136540,10660,10660,10660,10660,0
|
|
20241226,124900,191136540,10660,10660,10660,10660,185
|
|
20241226,124800,189164440,10670,10670,10670,10670,4
|
|
20241226,124700,189121760,10670,10670,10670,10670,3
|
|
20241226,124600,189089750,10670,10670,10670,10670,0
|
|
20241226,124500,189089750,10670,10670,10670,10670,14
|
|
20241226,124400,188940370,10670,10670,10670,10670,4
|
|
20241226,124300,188897690,10670,10670,10670,10670,4
|
|
20241226,124200,188855010,10670,10670,10670,10670,4
|
|
20241226,124100,188812330,10670,10670,10670,10670,0
|
|
20241226,124000,188812330,10670,10670,10670,10670,3
|
|
20241226,123900,188780320,10670,10670,10670,10670,4
|
|
20241226,123800,188737640,10670,10670,10670,10670,3
|
|
20241226,123700,188705630,10670,10670,10670,10670,0
|
|
20241226,123600,188705630,10670,10670,10670,10670,4
|
|
20241226,123500,188662950,10660,10670,10670,10660,41
|
|
20241226,123400,188225850,10670,10670,10670,10670,3
|
|
20241226,123300,188193840,10640,10640,10640,10640,0
|
|
20241226,123200,188193840,10640,10670,10670,10640,5
|
|
20241226,123100,188140520,10670,10660,10670,10660,189
|
|
20241226,123000,186125750,10670,10670,10670,10670,4
|
|
20241226,122900,186083070,10670,10670,10670,10670,3
|
|
20241226,122800,186051060,10670,10670,10670,10670,0
|
|
20241226,122700,186051060,10670,10670,10670,10670,4
|
|
20241226,122600,186008380,10670,10670,10670,10670,3
|
|
20241226,122500,185976370,10660,10660,10660,10660,139
|
|
20241226,122400,184494630,10640,10640,10640,10640,2
|
|
20241226,122300,184473350,10660,10660,10660,10660,4
|
|
20241226,122200,184430710,10660,10660,10660,10660,3
|
|
20241226,122100,184398730,10660,10660,10660,10660,4
|
|
20241226,122000,184356090,10660,10660,10660,10660,0
|
|
20241226,121900,184356090,10660,10650,10660,10650,75
|
|
20241226,121800,183557310,10660,10660,10660,10660,4
|
|
20241226,121700,183514670,10660,10660,10660,10660,3
|
|
20241226,121600,183482690,10660,10660,10660,10660,4
|
|
20241226,121500,183440050,10660,10660,10660,10660,0
|
|
20241226,121400,183440050,10660,10660,10660,10660,103
|
|
20241226,121300,182342070,10660,10660,10660,10660,4
|
|
20241226,121200,182299430,10660,10660,10660,10660,4
|
|
20241226,121100,182256790,10660,10660,10660,10660,0
|
|
20241226,121000,182256790,10660,10660,10660,10660,3
|
|
20241226,120900,182224810,10660,10660,10660,10660,4
|
|
20241226,120800,182182170,10660,10660,10660,10660,3
|
|
20241226,120700,182150190,10660,10660,10660,10660,0
|
|
20241226,120600,182150190,10660,10660,10660,10660,4
|
|
20241226,120500,182107550,10660,10660,10660,10660,3
|
|
20241226,120400,182075570,10660,10660,10660,10660,4
|
|
20241226,120300,182032930,10660,10660,10660,10660,3
|
|
20241226,120200,182000950,10660,10660,10660,10660,0
|
|
20241226,120100,182000950,10660,10660,10660,10660,4
|
|
20241226,120000,181958310,10660,10660,10660,10660,4
|
|
20241226,115900,181915670,10660,10660,10660,10660,3
|
|
20241226,115800,181883690,10660,10660,10660,10660,0
|
|
20241226,115700,181883690,10660,10660,10660,10660,4
|
|
20241226,115600,181841050,10660,10660,10660,10660,3
|
|
20241226,115500,181809070,10660,10660,10660,10660,4
|
|
20241226,115400,181766430,10660,10660,10660,10660,0
|
|
20241226,115300,181766430,10660,10640,10660,10640,8
|
|
20241226,115200,181681250,10660,10650,10660,10650,42
|
|
20241226,115100,181233860,10650,10660,10660,10650,20
|
|
20241226,115000,181020830,10660,10660,10660,10660,4
|
|
20241226,114900,180978190,10660,10660,10660,10660,27
|
|
20241226,114800,180690370,10670,10670,10670,10670,4
|
|
20241226,114700,180647690,10670,10670,10670,10670,3
|
|
20241226,114600,180615680,10670,10670,10670,10670,25
|
|
20241226,114500,180348930,10670,10670,10670,10670,373
|
|
20241226,114400,176369020,10670,10670,10670,10670,3
|
|
20241226,114300,176337010,10660,10670,10670,10660,54
|
|
20241226,114200,175761330,10670,10670,10670,10670,3
|
|
20241226,114100,175729320,10670,10670,10670,10670,0
|
|
20241226,114000,175729320,10670,10670,10670,10670,4
|
|
20241226,113900,175686640,10670,10670,10670,10670,4
|
|
20241226,113800,175643960,10670,10670,10670,10670,3
|
|
20241226,113700,175611950,10670,10670,10670,10670,4
|
|
20241226,113600,175569270,10670,10670,10670,10670,0
|
|
20241226,113500,175569270,10670,10670,10670,10670,4
|
|
20241226,113400,175526590,10670,10670,10670,10670,4
|
|
20241226,113300,175483910,10670,10670,10670,10670,3
|
|
20241226,113200,175451900,10660,10660,10660,10660,0
|
|
20241226,113100,175451900,10660,10650,10660,10650,378
|
|
20241226,113000,171422450,10660,10660,10660,10660,3
|
|
20241226,112900,171390470,10660,10660,10660,10660,4
|
|
20241226,112800,171347830,10660,10660,10660,10660,0
|
|
20241226,112700,171347830,10660,10630,10660,10630,133
|
|
20241226,112600,169933920,10660,10660,10660,10660,3
|
|
20241226,112500,169901940,10660,10660,10660,10660,4
|
|
20241226,112400,169859300,10660,10660,10660,10660,3
|
|
20241226,112300,169827320,10650,10650,10650,10650,0
|
|
20241226,112200,169827320,10650,10650,10650,10650,4
|
|
20241226,112100,169784720,10650,10650,10650,10650,3
|
|
20241226,112000,169752770,10650,10650,10650,10650,4
|
|
20241226,111900,169710170,10650,10650,10650,10650,0
|
|
20241226,111800,169710170,10650,10650,10650,10650,3
|
|
20241226,111700,169678220,10650,10650,10650,10650,4
|
|
20241226,111600,169635620,10650,10650,10650,10650,5
|
|
20241226,111500,169582370,10660,10660,10660,10660,0
|
|
20241226,111400,169582370,10660,10660,10660,10660,3
|
|
20241226,111300,169550390,10660,10660,10660,10660,4
|
|
20241226,111200,169507750,10660,10660,10660,10660,3
|
|
20241226,111100,169475770,10660,10660,10660,10660,4
|
|
20241226,111000,169433130,10660,10660,10660,10660,0
|
|
20241226,110900,169433130,10660,10660,10660,10660,3
|
|
20241226,110800,169401150,10660,10660,10660,10660,4
|
|
20241226,110700,169358510,10660,10660,10660,10660,4
|
|
20241226,110600,169315870,10660,10660,10660,10660,24
|
|
20241226,110500,169060030,10660,10660,10660,10660,3
|
|
20241226,110400,169028050,10660,10660,10660,10660,4
|
|
20241226,110300,168985410,10660,10660,10660,10660,3
|
|
20241226,110200,168953430,10660,10660,10660,10660,0
|
|
20241226,110100,168953430,10660,10660,10660,10660,4
|
|
20241226,110000,168910790,10660,10660,10660,10660,3
|
|
20241226,105900,168878810,10660,10660,10660,10660,4
|
|
20241226,105800,168836170,10660,10660,10660,10660,3
|
|
20241226,105700,168804190,10660,10660,10660,10660,0
|
|
20241226,105600,168804190,10660,10660,10660,10650,101
|
|
20241226,105500,167728240,10670,10670,10670,10670,4
|
|
20241226,105400,167685560,10670,10670,10670,10670,3
|
|
20241226,105300,167653550,10670,10670,10670,10670,0
|
|
20241226,105200,167653550,10670,10670,10670,10670,4
|
|
20241226,105100,167610870,10670,10660,10670,10660,4
|
|
20241226,105000,167568200,10670,10670,10670,10670,4
|
|
20241226,104900,167525520,10670,10670,10670,10670,3
|
|
20241226,104800,167493510,10670,10670,10670,10670,0
|
|
20241226,104700,167493510,10670,10670,10670,10670,4
|
|
20241226,104600,167450830,10670,10670,10670,10670,3
|
|
20241226,104500,167418820,10670,10670,10670,10670,6
|
|
20241226,104400,167354800,10670,10670,10670,10670,140
|
|
20241226,104300,165861000,10670,10650,10670,10650,2016
|
|
20241226,104200,144370900,10650,10650,10660,10650,426
|
|
20241226,104100,139833490,10640,10640,10640,10640,100
|
|
20241226,104000,138769490,10640,10640,10640,10640,138
|
|
20241226,103900,137301170,10640,10640,10640,10640,0
|
|
20241226,103800,137301170,10640,10640,10640,10640,14
|
|
20241226,103700,137152210,10640,10640,10640,10640,61
|
|
20241226,103600,136503170,10630,10630,10630,10630,37
|
|
20241226,103500,136109860,10630,10630,10630,10630,802
|
|
20241226,103400,127584600,10630,10630,10630,10630,4
|
|
20241226,103300,127542080,10630,10630,10630,10630,3
|
|
20241226,103200,127510190,10630,10600,10630,10600,204
|
|
20241226,103100,125344670,10640,10640,10640,10640,3
|
|
20241226,103000,125312750,10600,10640,10640,10600,361
|
|
20241226,102900,121483120,10640,10640,10640,10630,222
|
|
20241226,102800,119121220,10640,10640,10640,10640,3
|
|
20241226,102700,119089300,10640,10640,10640,10640,4
|
|
20241226,102600,119046740,10630,10630,10630,10630,52
|
|
20241226,102500,118493980,10640,10630,10640,10630,257
|
|
20241226,102400,115762040,10630,10630,10630,10630,4
|
|
20241226,102300,115719520,10630,10630,10630,10630,31
|
|
20241226,102200,115389990,10630,10630,10630,10630,3
|
|
20241226,102100,115358100,10630,10630,10630,10630,0
|
|
20241226,102000,115358100,10630,10630,10630,10630,4
|
|
20241226,101900,115315580,10630,10630,10630,10630,3
|
|
20241226,101800,115283690,10630,10630,10630,10630,4
|
|
20241226,101700,115241170,10640,10640,10640,10640,0
|
|
20241226,101600,115241170,10640,10640,10640,10640,3
|
|
20241226,101500,115209250,10640,10620,10640,10620,60
|
|
20241226,101400,114571970,10640,10640,10640,10640,4
|
|
20241226,101300,114529410,10630,10630,10630,10630,3
|
|
20241226,101200,114497520,10640,10640,10640,10640,1
|
|
20241226,101100,114486880,10640,10640,10640,10640,25
|
|
20241226,101000,114220880,10640,10640,10640,10640,3
|
|
20241226,100900,114188960,10640,10630,10640,10600,206
|
|
20241226,100800,111997550,10630,10630,10630,10630,1
|
|
20241226,100700,111986920,10630,10630,10630,10630,3
|
|
20241226,100600,111955030,10630,10630,10630,10630,4
|
|
20241226,100500,111912510,10630,10630,10630,10630,3
|
|
20241226,100400,111880620,10630,10630,10630,10630,4
|
|
20241226,100300,111838100,10600,10600,10600,10600,0
|
|
20241226,100200,111838100,10600,10620,10630,10600,91
|
|
20241226,100100,110872660,10630,10630,10630,10630,9
|
|
20241226,100000,110776990,10630,10630,10630,10630,4
|
|
20241226,095900,110734470,10630,10630,10630,10630,27
|
|
20241226,095800,110447460,10630,10630,10630,10630,3
|
|
20241226,095700,110415570,10630,10630,10630,10630,4
|
|
20241226,095600,110373050,10640,10630,10640,10590,2558
|
|
20241226,095500,83269110,10600,10640,10640,10600,796
|
|
20241226,095400,74822910,10640,10640,10640,10640,0
|
|
20241226,095300,74822910,10640,10640,10640,10640,3
|
|
20241226,095200,74790990,10610,10610,10640,10610,18
|
|
20241226,095100,74599890,10610,10610,10630,10610,175
|
|
20241226,095000,72743060,10610,10610,10610,10610,388
|
|
20241226,094900,68626380,10640,10610,10640,10610,187
|
|
20241226,094800,66641720,10610,10630,10640,10610,230
|
|
20241226,094700,64200330,10650,10650,10650,10650,3
|
|
20241226,094600,64168380,10650,10650,10650,10650,7
|
|
20241226,094500,64093830,10650,10650,10650,10650,28
|
|
20241226,094400,63795630,10650,10650,10650,10650,17
|
|
20241226,094300,63614580,10650,10650,10650,10650,5
|
|
20241226,094200,63561330,10650,10650,10650,10650,3
|
|
20241226,094100,63529380,10650,10650,10650,10650,2
|
|
20241226,094000,63508080,10660,10660,10660,10660,139
|
|
20241226,093900,62026340,10660,10610,10660,10610,126
|
|
20241226,093800,60689380,10610,10630,10670,10610,4171
|
|
20241226,093700,16417660,10630,10660,10660,10630,240
|
|
20241226,093600,13865970,10650,10650,10650,10650,0
|
|
20241226,093500,13865970,10650,10650,10650,10650,230
|
|
20241226,093400,11416470,10660,10660,10660,10660,1
|
|
20241226,093300,11405810,10650,10650,10650,10650,0
|
|
20241226,093200,11405810,10650,10650,10650,10650,0
|
|
20241226,093100,11405810,10650,10650,10650,10650,19
|
|
20241226,093000,11203460,10670,10670,10670,10670,5
|
|
20241226,092900,11150110,10660,10660,10660,10660,16
|
|
20241226,092800,10979550,10670,10670,10670,10670,0
|
|
20241226,092700,10979550,10670,10670,10670,10670,0
|
|
20241226,092600,10979550,10670,10650,10670,10650,37
|
|
20241226,092500,10584960,10660,10660,10660,10660,0
|
|
20241226,092400,10584960,10660,10660,10660,10660,25
|
|
20241226,092300,10318460,10670,10670,10670,10670,0
|
|
20241226,092200,10318460,10670,10670,10670,10670,0
|
|
20241226,092100,10318460,10670,10670,10670,10670,0
|
|
20241226,092000,10318460,10670,10670,10670,10670,1
|
|
20241226,091900,10307790,10680,10680,10680,10680,79
|
|
20241226,091800,9464070,10680,10680,10680,10680,0
|
|
20241226,091700,9464070,10680,10680,10680,10680,27
|
|
20241226,091600,9175710,10670,10670,10670,10670,0
|
|
20241226,091500,9175710,10670,10670,10670,10670,76
|
|
20241226,091400,8364790,10670,10670,10670,10670,23
|
|
20241226,091300,8119380,10620,10620,10620,10620,0
|
|
20241226,091200,8119380,10620,10620,10620,10620,0
|
|
20241226,091100,8119380,10620,10620,10620,10620,0
|
|
20241226,091000,8119380,10620,10650,10650,10620,190
|
|
20241226,090900,6098400,10670,10670,10670,10670,0
|
|
20241226,090800,6098400,10670,10670,10670,10670,0
|
|
20241226,090700,6098400,10670,10670,10670,10670,2
|
|
20241226,090600,6077060,10650,10650,10650,10650,0
|
|
20241226,090500,6077060,10650,10650,10650,10650,0
|
|
20241226,090400,6077060,10650,10650,10650,10650,370
|
|
20241226,090300,2136560,10650,10690,10690,10650,11
|
|
20241226,090200,2019370,10650,10650,10650,10650,0
|
|
20241226,090100,2019370,10650,10650,10650,10650,0
|
|
20241226,090000,2019370,10650,10690,10690,10650,189
|