635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,193200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,193100,1455448210,10620,10620,10620,10620,0
|
|
20241226,193000,1455448210,10620,10620,10620,10620,0
|
|
20241226,192900,1455448210,10620,10620,10620,10620,0
|
|
20241226,192800,1455448210,10620,10620,10620,10620,0
|
|
20241226,192700,1455448210,10620,10620,10620,10620,0
|
|
20241226,192600,1455448210,10620,10620,10620,10620,0
|
|
20241226,192500,1455448210,10620,10620,10620,10620,0
|
|
20241226,192400,1455448210,10620,10620,10620,10620,0
|
|
20241226,192300,1455448210,10620,10620,10620,10620,0
|
|
20241226,192200,1455448210,10620,10620,10620,10620,0
|
|
20241226,192100,1455448210,10620,10620,10620,10620,0
|
|
20241226,192000,1455448210,10620,10620,10620,10620,0
|
|
20241226,191900,1455448210,10620,10620,10620,10620,0
|
|
20241226,191800,1455448210,10620,10620,10620,10620,0
|
|
20241226,191700,1455448210,10620,10620,10620,10620,0
|
|
20241226,191600,1455448210,10620,10620,10620,10620,0
|
|
20241226,191500,1455448210,10620,10620,10620,10620,0
|
|
20241226,191400,1455448210,10620,10620,10620,10620,0
|
|
20241226,191300,1455448210,10620,10620,10620,10620,0
|
|
20241226,191200,1455448210,10620,10620,10620,10620,0
|
|
20241226,191100,1455448210,10620,10620,10620,10620,0
|
|
20241226,191000,1455448210,10620,10620,10620,10620,0
|
|
20241226,190900,1455448210,10620,10620,10620,10620,0
|
|
20241226,190800,1455448210,10620,10620,10620,10620,0
|
|
20241226,190700,1455448210,10620,10620,10620,10620,0
|
|
20241226,190600,1455448210,10620,10620,10620,10620,0
|
|
20241226,190500,1455448210,10620,10620,10620,10620,0
|
|
20241226,190400,1455448210,10620,10620,10620,10620,0
|
|
20241226,190300,1455448210,10620,10620,10620,10620,0
|
|
20241226,190200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,190100,1455448210,10620,10620,10620,10620,0
|
|
20241226,190000,1455448210,10620,10620,10620,10620,0
|
|
20241226,185900,1455448210,10620,10620,10620,10620,0
|
|
20241226,185800,1455448210,10620,10620,10620,10620,0
|
|
20241226,185700,1455448210,10620,10620,10620,10620,0
|
|
20241226,185600,1455448210,10620,10620,10620,10620,0
|
|
20241226,185500,1455448210,10620,10620,10620,10620,0
|
|
20241226,185400,1455448210,10620,10620,10620,10620,0
|
|
20241226,185300,1455448210,10620,10620,10620,10620,0
|
|
20241226,185200,1455448210,10620,10620,10620,10620,0
|
|
20241226,185100,1455448210,10620,10620,10620,10620,0
|
|
20241226,185000,1455448210,10620,10620,10620,10620,0
|
|
20241226,184900,1455448210,10620,10620,10620,10620,0
|
|
20241226,184800,1455448210,10620,10620,10620,10620,0
|
|
20241226,184700,1455448210,10620,10620,10620,10620,0
|
|
20241226,184600,1455448210,10620,10620,10620,10620,0
|
|
20241226,184500,1455448210,10620,10620,10620,10620,0
|
|
20241226,184400,1455448210,10620,10620,10620,10620,0
|
|
20241226,184300,1455448210,10620,10620,10620,10620,0
|
|
20241226,184200,1455448210,10620,10620,10620,10620,0
|
|
20241226,184100,1455448210,10620,10620,10620,10620,0
|
|
20241226,184000,1455448210,10620,10620,10620,10620,0
|
|
20241226,183900,1455448210,10620,10620,10620,10620,0
|
|
20241226,183800,1455448210,10620,10620,10620,10620,0
|
|
20241226,183700,1455448210,10620,10620,10620,10620,0
|
|
20241226,183600,1455448210,10620,10620,10620,10620,0
|
|
20241226,183500,1455448210,10620,10620,10620,10620,0
|
|
20241226,183400,1455448210,10620,10620,10620,10620,0
|
|
20241226,183300,1455448210,10620,10620,10620,10620,0
|
|
20241226,183200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,183100,1455448210,10620,10620,10620,10620,0
|
|
20241226,183000,1455448210,10620,10620,10620,10620,0
|
|
20241226,182900,1455448210,10620,10620,10620,10620,0
|
|
20241226,182800,1455448210,10620,10620,10620,10620,0
|
|
20241226,182700,1455448210,10620,10620,10620,10620,0
|
|
20241226,182600,1455448210,10620,10620,10620,10620,0
|
|
20241226,182500,1455448210,10620,10620,10620,10620,0
|
|
20241226,182400,1455448210,10620,10620,10620,10620,0
|
|
20241226,182300,1455448210,10620,10620,10620,10620,0
|
|
20241226,182200,1455448210,10620,10620,10620,10620,0
|
|
20241226,182100,1455448210,10620,10620,10620,10620,0
|
|
20241226,182000,1455448210,10620,10620,10620,10620,0
|
|
20241226,181900,1455448210,10620,10620,10620,10620,0
|
|
20241226,181800,1455448210,10620,10620,10620,10620,0
|
|
20241226,181700,1455448210,10620,10620,10620,10620,0
|
|
20241226,181600,1455448210,10620,10620,10620,10620,0
|
|
20241226,181500,1455448210,10620,10620,10620,10620,0
|
|
20241226,181400,1455448210,10620,10620,10620,10620,0
|
|
20241226,181300,1455448210,10620,10620,10620,10620,0
|
|
20241226,181200,1455448210,10620,10620,10620,10620,0
|
|
20241226,181100,1455448210,10620,10620,10620,10620,0
|
|
20241226,181000,1455448210,10620,10620,10620,10620,0
|
|
20241226,180900,1455448210,10620,10620,10620,10620,0
|
|
20241226,180800,1455448210,10620,10620,10620,10620,0
|
|
20241226,180700,1455448210,10620,10620,10620,10620,0
|
|
20241226,180600,1455448210,10620,10620,10620,10620,0
|
|
20241226,180500,1455448210,10620,10620,10620,10620,0
|
|
20241226,180400,1455448210,10620,10620,10620,10620,0
|
|
20241226,180300,1455448210,10620,10620,10620,10620,0
|
|
20241226,180200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,180100,1455448210,10620,10620,10620,10620,0
|
|
20241226,180000,1455448210,10620,10620,10620,10620,0
|
|
20241226,175900,1455448210,10620,10620,10620,10620,0
|
|
20241226,175800,1455448210,10620,10620,10620,10620,0
|
|
20241226,175700,1455448210,10620,10620,10620,10620,0
|
|
20241226,175600,1455448210,10620,10620,10620,10620,0
|
|
20241226,175500,1455448210,10620,10620,10620,10620,0
|
|
20241226,175400,1455448210,10620,10620,10620,10620,0
|
|
20241226,175300,1455448210,10620,10620,10620,10620,0
|
|
20241226,175200,1455448210,10620,10620,10620,10620,0
|
|
20241226,175100,1455448210,10620,10620,10620,10620,0
|
|
20241226,175000,1455448210,10620,10620,10620,10620,0
|
|
20241226,174900,1455448210,10620,10620,10620,10620,0
|
|
20241226,174800,1455448210,10620,10620,10620,10620,0
|
|
20241226,174700,1455448210,10620,10620,10620,10620,0
|
|
20241226,174600,1455448210,10620,10620,10620,10620,0
|
|
20241226,174500,1455448210,10620,10620,10620,10620,0
|
|
20241226,174400,1455448210,10620,10620,10620,10620,0
|
|
20241226,174300,1455448210,10620,10620,10620,10620,0
|
|
20241226,174200,1455448210,10620,10620,10620,10620,0
|
|
20241226,174100,1455448210,10620,10620,10620,10620,0
|
|
20241226,174000,1455448210,10620,10620,10620,10620,0
|
|
20241226,173900,1455448210,10620,10620,10620,10620,0
|
|
20241226,173800,1455448210,10620,10620,10620,10620,0
|
|
20241226,173700,1455448210,10620,10620,10620,10620,0
|
|
20241226,173600,1455448210,10620,10620,10620,10620,0
|
|
20241226,173500,1455448210,10620,10620,10620,10620,0
|
|
20241226,173400,1455448210,10620,10620,10620,10620,0
|
|
20241226,173300,1455448210,10620,10620,10620,10620,0
|
|
20241226,173200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,173100,1455448210,10620,10620,10620,10620,0
|
|
20241226,173000,1455448210,10620,10620,10620,10620,0
|
|
20241226,172900,1455448210,10620,10620,10620,10620,0
|
|
20241226,172800,1455448210,10620,10620,10620,10620,0
|
|
20241226,172700,1455448210,10620,10620,10620,10620,0
|
|
20241226,172600,1455448210,10620,10620,10620,10620,0
|
|
20241226,172500,1455448210,10620,10620,10620,10620,0
|
|
20241226,172400,1455448210,10620,10620,10620,10620,0
|
|
20241226,172300,1455448210,10620,10620,10620,10620,0
|
|
20241226,172200,1455448210,10620,10620,10620,10620,0
|
|
20241226,172100,1455448210,10620,10620,10620,10620,0
|
|
20241226,172000,1455448210,10620,10620,10620,10620,0
|
|
20241226,171900,1455448210,10620,10620,10620,10620,0
|
|
20241226,171800,1455448210,10620,10620,10620,10620,0
|
|
20241226,171700,1455448210,10620,10620,10620,10620,0
|
|
20241226,171600,1455448210,10620,10620,10620,10620,0
|
|
20241226,171500,1455448210,10620,10620,10620,10620,0
|
|
20241226,171400,1455448210,10620,10620,10620,10620,0
|
|
20241226,171300,1455448210,10620,10620,10620,10620,0
|
|
20241226,171200,1455448210,10620,10620,10620,10620,0
|
|
20241226,171100,1455448210,10620,10620,10620,10620,0
|
|
20241226,171000,1455448210,10620,10620,10620,10620,0
|
|
20241226,170900,1455448210,10620,10620,10620,10620,0
|
|
20241226,170800,1455448210,10620,10620,10620,10620,0
|
|
20241226,170700,1455448210,10620,10620,10620,10620,0
|
|
20241226,170600,1455448210,10620,10620,10620,10620,0
|
|
20241226,170500,1455448210,10620,10620,10620,10620,0
|
|
20241226,170400,1455448210,10620,10620,10620,10620,0
|
|
20241226,170300,1455448210,10620,10620,10620,10620,0
|
|
20241226,170200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,170100,1455448210,10620,10620,10620,10620,0
|
|
20241226,170000,1455448210,10620,10620,10620,10620,0
|
|
20241226,165900,1455448210,10620,10620,10620,10620,0
|
|
20241226,165800,1455448210,10620,10620,10620,10620,0
|
|
20241226,165700,1455448210,10620,10620,10620,10620,0
|
|
20241226,165600,1455448210,10620,10620,10620,10620,0
|
|
20241226,165500,1455448210,10620,10620,10620,10620,0
|
|
20241226,165400,1455448210,10620,10620,10620,10620,0
|
|
20241226,165300,1455448210,10620,10620,10620,10620,0
|
|
20241226,165200,1455448210,10620,10620,10620,10620,0
|
|
20241226,165100,1455448210,10620,10620,10620,10620,0
|
|
20241226,165000,1455448210,10620,10620,10620,10620,0
|
|
20241226,164900,1455448210,10620,10620,10620,10620,0
|
|
20241226,164800,1455448210,10620,10620,10620,10620,0
|
|
20241226,164700,1455448210,10620,10620,10620,10620,0
|
|
20241226,164600,1455448210,10620,10620,10620,10620,0
|
|
20241226,164500,1455448210,10620,10620,10620,10620,0
|
|
20241226,164400,1455448210,10620,10620,10620,10620,0
|
|
20241226,164300,1455448210,10620,10620,10620,10620,0
|
|
20241226,164200,1455448210,10620,10620,10620,10620,0
|
|
20241226,164100,1455448210,10620,10620,10620,10620,0
|
|
20241226,164000,1455448210,10620,10620,10620,10620,0
|
|
20241226,163900,1455448210,10620,10620,10620,10620,0
|
|
20241226,163800,1455448210,10620,10620,10620,10620,0
|
|
20241226,163700,1455448210,10620,10620,10620,10620,0
|
|
20241226,163600,1455448210,10620,10620,10620,10620,0
|
|
20241226,163500,1455448210,10620,10620,10620,10620,0
|
|
20241226,163400,1455448210,10620,10620,10620,10620,0
|
|
20241226,163300,1455448210,10620,10620,10620,10620,0
|
|
20241226,163200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,163100,1455448210,10620,10620,10620,10620,0
|
|
20241226,163000,1455448210,10620,10620,10620,10620,0
|
|
20241226,162900,1455448210,10620,10620,10620,10620,0
|
|
20241226,162800,1455448210,10620,10620,10620,10620,0
|
|
20241226,162700,1455448210,10620,10620,10620,10620,0
|
|
20241226,162600,1455448210,10620,10620,10620,10620,0
|
|
20241226,162500,1455448210,10620,10620,10620,10620,0
|
|
20241226,162400,1455448210,10620,10620,10620,10620,0
|
|
20241226,162300,1455448210,10620,10620,10620,10620,0
|
|
20241226,162200,1455448210,10620,10620,10620,10620,0
|
|
20241226,162100,1455448210,10620,10620,10620,10620,0
|
|
20241226,162000,1455448210,10620,10620,10620,10620,0
|
|
20241226,161900,1455448210,10620,10620,10620,10620,0
|
|
20241226,161800,1455448210,10620,10620,10620,10620,0
|
|
20241226,161700,1455448210,10620,10620,10620,10620,0
|
|
20241226,161600,1455448210,10620,10620,10620,10620,0
|
|
20241226,161500,1455448210,10620,10620,10620,10620,0
|
|
20241226,161400,1455448210,10620,10620,10620,10620,0
|
|
20241226,161300,1455448210,10620,10620,10620,10620,0
|
|
20241226,161200,1455448210,10620,10620,10620,10620,0
|
|
20241226,161100,1455448210,10620,10620,10620,10620,0
|
|
20241226,161000,1455448210,10620,10620,10620,10620,0
|
|
20241226,160900,1455448210,10620,10620,10620,10620,0
|
|
20241226,160800,1455448210,10620,10620,10620,10620,0
|
|
20241226,160700,1455448210,10620,10620,10620,10620,0
|
|
20241226,160600,1455448210,10620,10620,10620,10620,0
|
|
20241226,160500,1455448210,10620,10620,10620,10620,0
|
|
20241226,160400,1455448210,10620,10620,10620,10620,0
|
|
20241226,160300,1455448210,10620,10620,10620,10620,0
|
|
20241226,160200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,160100,1455448210,10620,10620,10620,10620,0
|
|
20241226,160000,1455448210,10620,10620,10620,10620,0
|
|
20241226,155900,1455448210,10620,10620,10620,10620,0
|
|
20241226,155800,1455448210,10620,10620,10620,10620,0
|
|
20241226,155700,1455448210,10620,10620,10620,10620,0
|
|
20241226,155600,1455448210,10620,10620,10620,10620,0
|
|
20241226,155500,1455448210,10620,10620,10620,10620,0
|
|
20241226,155400,1455448210,10620,10620,10620,10620,0
|
|
20241226,155300,1455448210,10620,10620,10620,10620,0
|
|
20241226,155200,1455448210,10620,10620,10620,10620,0
|
|
20241226,155100,1455448210,10620,10620,10620,10620,0
|
|
20241226,155000,1455448210,10620,10620,10620,10620,0
|
|
20241226,154900,1455448210,10620,10620,10620,10620,0
|
|
20241226,154800,1455448210,10620,10620,10620,10620,0
|
|
20241226,154700,1455448210,10620,10620,10620,10620,0
|
|
20241226,154600,1455448210,10620,10620,10620,10620,0
|
|
20241226,154500,1455448210,10620,10620,10620,10620,0
|
|
20241226,154400,1455448210,10620,10620,10620,10620,0
|
|
20241226,154300,1455448210,10620,10620,10620,10620,0
|
|
20241226,154200,1455448210,10620,10620,10620,10620,0
|
|
20241226,154100,1455448210,10620,10620,10620,10620,0
|
|
20241226,154000,1455448210,10620,10620,10620,10620,0
|
|
20241226,153900,1455448210,10620,10620,10620,10620,0
|
|
20241226,153800,1455448210,10620,10620,10620,10620,0
|
|
20241226,153700,1455448210,10620,10620,10620,10620,0
|
|
20241226,153600,1455448210,10620,10620,10620,10620,0
|
|
20241226,153500,1455448210,10620,10620,10620,10620,0
|
|
20241226,153400,1455448210,10620,10620,10620,10620,0
|
|
20241226,153300,1455448210,10620,10620,10620,10620,0
|
|
20241226,153200,1455448210,10620,10620,10620,10620,5903
|
|
20241226,153100,1455448210,10620,10620,10620,10620,0
|
|
20241226,153000,1455448210,10620,10620,10620,10620,5903
|
|
20241226,152900,1392758350,10670,10670,10670,10670,0
|
|
20241226,152800,1392758350,10670,10670,10670,10670,0
|
|
20241226,152700,1392758350,10670,10670,10670,10670,0
|
|
20241226,152600,1392758350,10670,10670,10670,10670,0
|
|
20241226,152500,1392758350,10670,10670,10670,10670,0
|
|
20241226,152400,1392758350,10670,10670,10670,10670,0
|
|
20241226,152300,1392758350,10670,10670,10670,10670,0
|
|
20241226,152200,1392758350,10670,10670,10670,10670,0
|
|
20241226,152100,1392758350,10670,10670,10670,10670,0
|
|
20241226,152000,1392758350,10670,10670,10670,10670,0
|
|
20241226,151900,1392758350,10670,10670,10670,10660,90
|
|
20241226,151800,1391798750,10670,10650,10670,10630,334
|
|
20241226,151700,1388240260,10660,10670,10670,10660,20
|
|
20241226,151600,1388026960,10690,10690,10690,10640,378
|
|
20241226,151500,1384003440,10690,10680,10690,10640,187
|
|
20241226,151400,1382011660,10690,10680,10690,10680,943
|
|
20241226,151300,1371931090,10690,10680,10690,10630,224
|
|
20241226,151200,1369546850,10690,10680,10690,10670,31
|
|
20241226,151100,1369215910,10710,10710,10710,10710,0
|
|
20241226,151000,1369215910,10710,10660,10710,10660,932
|
|
20241226,150900,1359262270,10670,10670,10670,10670,110
|
|
20241226,150800,1358088570,10670,10660,10670,10660,26
|
|
20241226,150700,1357811390,10660,10660,10660,10660,0
|
|
20241226,150600,1357811390,10660,10660,10660,10660,6
|
|
20241226,150500,1357747430,10630,10640,10660,10630,1071
|
|
20241226,150400,1346362260,10660,10650,10660,10630,400
|
|
20241226,150300,1342108420,10650,10660,10660,10650,3
|
|
20241226,150200,1342076450,10670,10670,10670,10650,337
|
|
20241226,150100,1338486050,10670,10670,10670,10670,0
|
|
20241226,150000,1338486050,10670,10680,10680,10630,1002
|
|
20241226,145900,1327833260,10640,10680,10680,10640,26
|
|
20241226,145800,1327556520,10640,10680,10680,10640,1113
|
|
20241226,145700,1315702460,10680,10730,10730,10680,960
|
|
20241226,145600,1305447430,10710,10730,10730,10710,2
|
|
20241226,145500,1305425990,10690,10720,10730,10690,166
|
|
20241226,145400,1303649760,10730,10720,10730,10710,264
|
|
20241226,145300,1300822040,10730,10730,10730,10730,0
|
|
20241226,145200,1300822040,10730,10720,10730,10720,377
|
|
20241226,145100,1296780580,10730,10720,10730,10720,208
|
|
20241226,145000,1294549140,10730,10730,10730,10730,0
|
|
20241226,144900,1294549140,10730,10730,10730,10720,157
|
|
20241226,144800,1292865150,10730,10720,10730,10720,140
|
|
20241226,144700,1291363370,10720,10720,10720,10720,0
|
|
20241226,144600,1291363370,10720,10700,10730,10700,14
|
|
20241226,144500,1291213480,10720,10730,10730,10720,33
|
|
20241226,144400,1290859700,10720,10720,10720,10720,0
|
|
20241226,144300,1290859700,10720,10720,10720,10720,0
|
|
20241226,144200,1290859700,10720,10710,10720,10710,287
|
|
20241226,144100,1287783070,10720,10720,10720,10720,729
|
|
20241226,144000,1279968190,10710,10710,10710,10710,33
|
|
20241226,143900,1279614760,10710,10710,10710,10710,61
|
|
20241226,143800,1278961450,10710,10710,10710,10710,91
|
|
20241226,143700,1277986840,10720,10720,10720,10720,33
|
|
20241226,143600,1277633080,10720,10710,10720,10710,152
|
|
20241226,143500,1276005140,10720,10730,10730,10710,655
|
|
20241226,143400,1268980830,10740,10730,10740,10730,81
|
|
20241226,143300,1268111690,10720,10730,10730,10720,510
|
|
20241226,143200,1262644390,10730,10730,10730,10730,1
|
|
20241226,143100,1262633660,10720,10710,10720,10710,547
|
|
20241226,143000,1256770190,10710,10710,10710,10710,1
|
|
20241226,142900,1256759480,10700,10710,10710,10700,29
|
|
20241226,142800,1256449170,10690,10730,10730,10690,750
|
|
20241226,142700,1248423050,10740,10730,10740,10730,101
|
|
20241226,142600,1247339310,10730,10740,10740,10730,7
|
|
20241226,142500,1247264140,10740,10740,10740,10740,201
|
|
20241226,142400,1245105400,10740,10740,10740,10740,0
|
|
20241226,142300,1245105400,10740,10740,10750,10710,442
|
|
20241226,142200,1240368940,10750,10750,10750,10750,151
|
|
20241226,142100,1238745690,10750,10750,10750,10750,1
|
|
20241226,142000,1238734940,10760,10760,10760,10760,0
|
|
20241226,141900,1238734940,10760,10740,10760,10740,11
|
|
20241226,141800,1238616780,10770,10770,10770,10770,0
|
|
20241226,141700,1238616780,10770,10710,10770,10700,111
|
|
20241226,141600,1237429000,10770,10740,10770,10690,900
|
|
20241226,141500,1227778380,10750,10720,10750,10720,88
|
|
20241226,141400,1226834090,10740,10750,10750,10730,153
|
|
20241226,141300,1225190870,10710,10760,10760,10710,423
|
|
20241226,141200,1220656580,10760,10750,10760,10730,170
|
|
20241226,141100,1218830660,10750,10780,10780,10750,137
|
|
20241226,141000,1217355170,10780,10770,10780,10750,289
|
|
20241226,140900,1214242660,10770,10800,10800,10770,369
|
|
20241226,140800,1210267180,10810,10810,10810,10810,109
|
|
20241226,140700,1209088890,10810,10800,10810,10770,1932
|
|
20241226,140600,1188217510,10800,10750,10800,10750,2185
|
|
20241226,140500,1164677270,10760,10760,10760,10660,1203
|
|
20241226,140400,1151806320,10750,10770,10770,10750,103
|
|
20241226,140300,1150697770,10740,10770,10770,10740,52
|
|
20241226,140200,1150138030,10770,10770,10780,10720,540
|
|
20241226,140100,1144323640,10770,10730,10770,10730,119
|
|
20241226,140000,1143043850,10730,10730,10730,10730,31
|
|
20241226,135900,1142711220,10730,10690,10730,10690,580
|
|
20241226,135800,1136502790,10690,10630,10690,10630,202
|
|
20241226,135700,1134355470,10630,10640,10640,10630,1027
|
|
20241226,135600,1123437610,10640,10640,10680,10640,2331
|
|
20241226,135500,1098565130,10630,10630,10630,10630,100
|
|
20241226,135400,1097502130,10650,10700,10700,10640,1461
|
|
20241226,135300,1081946870,10660,10660,10660,10640,1001
|
|
20241226,135200,1071288560,10660,10660,10660,10660,0
|
|
20241226,135100,1071288560,10660,10660,10660,10660,100
|
|
20241226,135000,1070222560,10670,10670,10670,10670,0
|
|
20241226,134900,1070222560,10670,10670,10670,10670,0
|
|
20241226,134800,1070222560,10670,10680,10680,10670,591
|
|
20241226,134700,1063914710,10680,10690,10690,10680,1306
|
|
20241226,134600,1049962910,10690,10690,10690,10690,0
|
|
20241226,134500,1049962910,10690,10690,10690,10690,0
|
|
20241226,134400,1049962910,10690,10690,10690,10690,0
|
|
20241226,134300,1049962910,10690,10690,10690,10690,530
|
|
20241226,134200,1044297210,10690,10710,10710,10690,762
|
|
20241226,134100,1036140230,10720,10720,10720,10710,60
|
|
20241226,134000,1035497530,10720,10710,10720,10710,99
|
|
20241226,133900,1034437210,10710,10710,10710,10710,171
|
|
20241226,133800,1032605800,10720,10720,10720,10720,0
|
|
20241226,133700,1032605800,10720,10720,10720,10720,0
|
|
20241226,133600,1032605800,10720,10720,10720,10720,2
|
|
20241226,133500,1032584360,10730,10730,10730,10730,0
|
|
20241226,133400,1032584360,10730,10730,10730,10730,0
|
|
20241226,133300,1032584360,10730,10730,10730,10730,1
|
|
20241226,133200,1032573630,10710,10710,10710,10710,0
|
|
20241226,133100,1032573630,10710,10710,10710,10710,0
|
|
20241226,133000,1032573630,10710,10710,10710,10710,369
|
|
20241226,132900,1028621640,10730,10730,10730,10730,0
|
|
20241226,132800,1028621640,10730,10730,10730,10730,0
|
|
20241226,132700,1028621640,10730,10730,10730,10730,0
|
|
20241226,132600,1028621640,10730,10720,10730,10720,84
|
|
20241226,132500,1027721030,10720,10720,10720,10720,1
|
|
20241226,132400,1027710310,10710,10710,10710,10710,0
|
|
20241226,132300,1027710310,10710,10710,10710,10710,5
|
|
20241226,132200,1027656760,10710,10710,10710,10710,0
|
|
20241226,132100,1027656760,10710,10710,10710,10710,4
|
|
20241226,132000,1027613920,10730,10730,10730,10730,0
|
|
20241226,131900,1027613920,10730,10730,10730,10730,0
|
|
20241226,131800,1027613920,10730,10720,10730,10720,147
|
|
20241226,131700,1026037710,10710,10710,10710,10710,243
|
|
20241226,131600,1023435180,10700,10710,10710,10700,196
|
|
20241226,131500,1021337930,10700,10700,10700,10700,0
|
|
20241226,131400,1021337930,10700,10700,10700,10700,0
|
|
20241226,131300,1021337930,10700,10700,10700,10700,0
|
|
20241226,131200,1021337930,10700,10700,10700,10700,145
|
|
20241226,131100,1019786430,10710,10710,10710,10710,0
|
|
20241226,131000,1019786430,10710,10710,10710,10710,0
|
|
20241226,130900,1019786430,10710,10700,10710,10700,130
|
|
20241226,130800,1018395390,10700,10700,10700,10700,0
|
|
20241226,130700,1018395390,10700,10700,10700,10700,0
|
|
20241226,130600,1018395390,10700,10700,10700,10700,5
|
|
20241226,130500,1018341890,10700,10700,10700,10700,308
|
|
20241226,130400,1015046290,10700,10700,10700,10700,213
|
|
20241226,130300,1012767190,10700,10710,10710,10700,470
|
|
20241226,130200,1007735210,10700,10700,10700,10700,0
|
|
20241226,130100,1007735210,10700,10700,10700,10700,0
|
|
20241226,130000,1007735210,10700,10700,10700,10700,0
|
|
20241226,125900,1007735210,10700,10700,10700,10700,300
|
|
20241226,125800,1004525210,10700,10700,10700,10700,0
|
|
20241226,125700,1004525210,10700,10700,10700,10700,0
|
|
20241226,125600,1004525210,10700,10710,10710,10700,63
|
|
20241226,125500,1003850610,10720,10720,10720,10720,0
|
|
20241226,125400,1003850610,10720,10720,10720,10720,5
|
|
20241226,125300,1003797010,10700,10700,10700,10700,0
|
|
20241226,125200,1003797010,10700,10700,10700,10700,0
|
|
20241226,125100,1003797010,10700,10700,10700,10700,0
|
|
20241226,125000,1003797010,10700,10700,10700,10700,101
|
|
20241226,124900,1002716310,10700,10700,10700,10700,0
|
|
20241226,124800,1002716310,10700,10700,10700,10700,300
|
|
20241226,124700,999506310,10700,10700,10700,10700,0
|
|
20241226,124600,999506310,10700,10710,10730,10700,452
|
|
20241226,124500,994665090,10720,10720,10720,10720,380
|
|
20241226,124400,990591490,10720,10730,10730,10720,100
|
|
20241226,124300,989519040,10720,10740,10740,10720,299
|
|
20241226,124200,986310810,10750,10750,10750,10750,358
|
|
20241226,124100,982462310,10790,10790,10790,10790,150
|
|
20241226,124000,980843810,10770,10770,10770,10770,0
|
|
20241226,123900,980843810,10770,10770,10770,10770,205
|
|
20241226,123800,978635960,10780,10770,10780,10770,433
|
|
20241226,123700,973971120,10770,10770,10770,10770,0
|
|
20241226,123600,973971120,10770,10770,10770,10770,0
|
|
20241226,123500,973971120,10770,10770,10770,10770,11
|
|
20241226,123400,973852650,10770,10770,10770,10770,0
|
|
20241226,123300,973852650,10770,10770,10770,10770,0
|
|
20241226,123200,973852650,10770,10770,10770,10770,0
|
|
20241226,123100,973852650,10770,10770,10770,10770,0
|
|
20241226,123000,973852650,10770,10770,10770,10770,180
|
|
20241226,122900,971914050,10760,10750,10760,10750,1677
|
|
20241226,122800,953872230,10730,10730,10730,10730,0
|
|
20241226,122700,953872230,10730,10730,10730,10730,132
|
|
20241226,122600,952455870,10750,10750,10750,10750,0
|
|
20241226,122500,952455870,10750,10750,10750,10750,0
|
|
20241226,122400,952455870,10750,10750,10750,10750,0
|
|
20241226,122300,952455870,10750,10750,10750,10750,15
|
|
20241226,122200,952294620,10750,10730,10750,10720,180
|
|
20241226,122100,950364180,10730,10730,10730,10730,100
|
|
20241226,122000,949291180,10730,10730,10730,10730,1
|
|
20241226,121900,949280450,10730,10730,10730,10730,0
|
|
20241226,121800,949280450,10730,10730,10730,10730,1
|
|
20241226,121700,949269720,10730,10730,10730,10730,25
|
|
20241226,121600,949001470,10760,10760,10760,10760,4
|
|
20241226,121500,948958430,10770,10770,10770,10770,1
|
|
20241226,121400,948947660,10770,10770,10770,10770,9
|
|
20241226,121300,948850730,10770,10770,10770,10770,27
|
|
20241226,121200,948559940,10780,10780,10780,10780,1
|
|
20241226,121100,948549160,10770,10770,10770,10770,1
|
|
20241226,121000,948538390,10770,10770,10770,10770,175
|
|
20241226,120900,946653640,10770,10770,10770,10770,26
|
|
20241226,120800,946373620,10770,10770,10770,10770,2
|
|
20241226,120700,946352080,10770,10770,10770,10770,50
|
|
20241226,120600,945813580,10770,10770,10770,10770,109
|
|
20241226,120500,944639650,10770,10770,10770,10770,111
|
|
20241226,120400,943444180,10780,10740,10780,10740,115
|
|
20241226,120300,942208090,10740,10740,10740,10740,1
|
|
20241226,120200,942197350,10750,10750,10750,10750,1
|
|
20241226,120100,942186600,10750,10790,10790,10750,23
|
|
20241226,120000,941938990,10810,10810,10820,10810,1053
|
|
20241226,115900,930556030,10770,10750,10810,10730,3715
|
|
20241226,115800,890485610,10750,10740,10750,10740,438
|
|
20241226,115700,885780990,10690,10720,10740,10690,2303
|
|
20241226,115600,861056330,10720,10690,10720,10690,73
|
|
20241226,115500,860275930,10690,10710,10720,10690,901
|
|
20241226,115400,850640310,10720,10720,10720,10720,18
|
|
20241226,115300,850447350,10730,10730,10730,10730,0
|
|
20241226,115200,850447350,10730,10720,10730,10720,15
|
|
20241226,115100,850286540,10730,10730,10730,10730,8
|
|
20241226,115000,850200700,10740,10730,10740,10730,4
|
|
20241226,114900,850157760,10740,10740,10740,10740,279
|
|
20241226,114800,847161300,10740,10730,10740,10730,2
|
|
20241226,114700,847139830,10740,10730,10740,10730,316
|
|
20241226,114600,843748710,10730,10730,10730,10730,1
|
|
20241226,114500,843737980,10730,10730,10730,10730,45
|
|
20241226,114400,843255130,10730,10720,10730,10720,47
|
|
20241226,114300,842751280,10720,10720,10720,10720,519
|
|
20241226,114200,837187600,10710,10690,10710,10690,236
|
|
20241226,114100,834662450,10690,10690,10690,10690,150
|
|
20241226,114000,833058950,10690,10690,10690,10690,0
|
|
20241226,113900,833058950,10690,10690,10690,10690,0
|
|
20241226,113800,833058950,10690,10690,10690,10690,0
|
|
20241226,113700,833058950,10690,10690,10690,10670,115
|
|
20241226,113600,831829880,10690,10690,10690,10690,0
|
|
20241226,113500,831829880,10690,10670,10690,10670,23
|
|
20241226,113400,831584450,10690,10690,10690,10690,1
|
|
20241226,113300,831573760,10690,10690,10690,10690,0
|
|
20241226,113200,831573760,10690,10690,10690,10690,0
|
|
20241226,113100,831573760,10690,10690,10690,10690,700
|
|
20241226,113000,824090760,10680,10690,10690,10680,1700
|
|
20241226,112900,805924760,10690,10690,10690,10690,0
|
|
20241226,112800,805924760,10690,10690,10690,10690,11
|
|
20241226,112700,805807170,10650,10670,10670,10650,200
|
|
20241226,112600,803677030,10690,10700,10700,10690,24
|
|
20241226,112500,803420330,10700,10690,10700,10690,81
|
|
20241226,112400,802554430,10700,10670,10700,10670,547
|
|
20241226,112300,796711050,10670,10670,10670,10670,0
|
|
20241226,112200,796711050,10670,10670,10670,10670,1
|
|
20241226,112100,796700380,10660,10660,10660,10660,200
|
|
20241226,112000,794568380,10660,10660,10660,10660,0
|
|
20241226,111900,794568380,10660,10650,10660,10650,153
|
|
20241226,111800,792938310,10630,10640,10640,10630,93
|
|
20241226,111700,791949580,10640,10640,10640,10640,1
|
|
20241226,111600,791938940,10630,10630,10630,10630,139
|
|
20241226,111500,790461370,10640,10640,10640,10640,20
|
|
20241226,111400,790248570,10640,10630,10640,10630,48
|
|
20241226,111300,789738320,10640,10640,10640,10640,0
|
|
20241226,111200,789738320,10640,10640,10640,10640,17
|
|
20241226,111100,789557440,10640,10640,10640,10640,0
|
|
20241226,111000,789557440,10640,10640,10640,10640,0
|
|
20241226,110900,789557440,10640,10630,10640,10630,295
|
|
20241226,110800,786421580,10630,10630,10630,10630,1
|
|
20241226,110700,786410950,10630,10630,10630,10630,5
|
|
20241226,110600,786357800,10630,10630,10630,10630,1
|
|
20241226,110500,786347170,10630,10590,10630,10590,28
|
|
20241226,110400,786049810,10640,10640,10640,10640,0
|
|
20241226,110300,786049810,10640,10640,10640,10640,0
|
|
20241226,110200,786049810,10640,10580,10640,10580,301
|
|
20241226,110100,782865170,10580,10580,10580,10580,1
|
|
20241226,110000,782854590,10640,10640,10640,10570,4584
|
|
20241226,105900,734272910,10640,10640,10640,10640,574
|
|
20241226,105800,728165550,10650,10650,10650,10650,0
|
|
20241226,105700,728165550,10650,10650,10650,10650,0
|
|
20241226,105600,728165550,10650,10650,10650,10650,0
|
|
20241226,105500,728165550,10650,10650,10650,10650,2
|
|
20241226,105400,728144250,10650,10650,10650,10650,0
|
|
20241226,105300,728144250,10650,10650,10650,10650,0
|
|
20241226,105200,728144250,10650,10650,10650,10650,0
|
|
20241226,105100,728144250,10650,10610,10650,10610,34
|
|
20241226,105000,727783350,10650,10650,10650,10650,1
|
|
20241226,104900,727772700,10600,10600,10600,10600,0
|
|
20241226,104800,727772700,10600,10610,10610,10600,1060
|
|
20241226,104700,716534240,10600,10630,10630,10600,2000
|
|
20241226,104600,695327910,10660,10630,10660,10630,1018
|
|
20241226,104500,684506530,10630,10610,10630,10600,763
|
|
20241226,104400,676411580,10610,10610,10610,10610,14
|
|
20241226,104300,676263040,10630,10620,10630,10600,1501
|
|
20241226,104200,660333490,10670,10670,10670,10670,0
|
|
20241226,104100,660333490,10670,10670,10670,10670,0
|
|
20241226,104000,660333490,10670,10670,10670,10670,0
|
|
20241226,103900,660333490,10670,10670,10670,10670,0
|
|
20241226,103800,660333490,10670,10620,10670,10610,1001
|
|
20241226,103700,649704260,10680,10640,10680,10600,2326
|
|
20241226,103600,625006720,10650,10660,10660,10650,324
|
|
20241226,103500,621554850,10720,10720,10720,10720,0
|
|
20241226,103400,621554850,10720,10720,10720,10720,1
|
|
20241226,103300,621544130,10710,10690,10710,10690,615
|
|
20241226,103200,614962540,10690,10690,10690,10690,0
|
|
20241226,103100,614962540,10690,10680,10690,10680,786
|
|
20241226,103000,606561090,10680,10680,10680,10680,0
|
|
20241226,102900,606561090,10680,10680,10680,10680,0
|
|
20241226,102800,606561090,10680,10680,10680,10680,1
|
|
20241226,102700,606550410,10680,10680,10680,10680,12
|
|
20241226,102600,606422250,10680,10680,10680,10680,17
|
|
20241226,102500,606240690,10670,10660,10670,10660,517
|
|
20241226,102400,600729400,10690,10690,10690,10690,0
|
|
20241226,102300,600729400,10690,10690,10690,10690,470
|
|
20241226,102200,595705100,10690,10660,10690,10660,1320
|
|
20241226,102100,581621390,10660,10660,10660,10660,1
|
|
20241226,102000,581610730,10680,10680,10680,10680,0
|
|
20241226,101900,581610730,10680,10680,10680,10680,0
|
|
20241226,101800,581610730,10680,10670,10680,10670,1154
|
|
20241226,101700,569296540,10670,10620,10670,10620,102
|
|
20241226,101600,568209250,10670,10660,10670,10660,1014
|
|
20241226,101500,557399970,10670,10670,10670,10670,0
|
|
20241226,101400,557399970,10670,10630,10670,10620,2100
|
|
20241226,101300,535078440,10630,10640,10670,10630,1330
|
|
20241226,101200,520940000,10680,10660,10680,10630,1888
|
|
20241226,101100,500849130,10690,10670,10690,10670,5
|
|
20241226,101000,500795760,10690,10670,10690,10660,129
|
|
20241226,100900,499419490,10700,10680,10700,10680,194
|
|
20241226,100800,497347550,10700,10690,10700,10680,44
|
|
20241226,100700,496877490,10700,10690,10700,10690,12
|
|
20241226,100600,496749190,10700,10690,10700,10680,271
|
|
20241226,100500,493851990,10700,10690,10700,10690,544
|
|
20241226,100400,488034690,10690,10680,10690,10680,116
|
|
20241226,100300,486794660,10690,10680,10690,10680,1143
|
|
20241226,100200,474582070,10670,10670,10670,10670,10
|
|
20241226,100100,474475370,10700,10700,10700,10700,1
|
|
20241226,100000,474464670,10700,10640,10700,10640,3172
|
|
20241226,095900,440602100,10650,10630,10650,10630,201
|
|
20241226,095800,438465450,10650,10650,10650,10650,0
|
|
20241226,095700,438465450,10650,10650,10650,10630,139
|
|
20241226,095600,436986860,10650,10650,10650,10650,0
|
|
20241226,095500,436986860,10650,10650,10650,10650,0
|
|
20241226,095400,436986860,10650,10620,10650,10620,29
|
|
20241226,095300,436678790,10620,10620,10620,10620,383
|
|
20241226,095200,432611330,10620,10630,10630,10620,1239
|
|
20241226,095100,419440860,10630,10630,10630,10630,510
|
|
20241226,095000,414019560,10630,10650,10650,10630,485
|
|
20241226,094900,408862990,10650,10650,10650,10650,0
|
|
20241226,094800,408862990,10650,10650,10650,10650,12
|
|
20241226,094700,408735190,10680,10680,10680,10680,1
|
|
20241226,094600,408724510,10630,10660,10660,10630,401
|
|
20241226,094500,404460350,10700,10630,10700,10630,391
|
|
20241226,094400,400298660,10640,10640,10640,10640,20
|
|
20241226,094300,400085860,10680,10660,10680,10630,388
|
|
20241226,094200,395955890,10680,10680,10680,10680,138
|
|
20241226,094100,394482050,10700,10720,10720,10630,719
|
|
20241226,094000,386794100,10740,10790,10790,10720,374
|
|
20241226,093900,382775810,10760,10740,10850,10740,4703
|
|
20241226,093800,331976520,10730,10680,10730,10680,512
|
|
20241226,093700,326496100,10680,10620,10690,10600,904
|
|
20241226,093600,316859560,10590,10600,10600,10590,500
|
|
20241226,093500,311564530,10590,10580,10630,10580,1685
|
|
20241226,093400,293691040,10590,10590,10590,10590,0
|
|
20241226,093300,293691040,10590,10590,10590,10590,991
|
|
20241226,093200,283196350,10580,10570,10600,10570,2032
|
|
20241226,093100,261689550,10590,10580,10590,10580,818
|
|
20241226,093000,253035060,10590,10570,10590,10570,879
|
|
20241226,092900,243734590,10570,10570,10570,10570,97
|
|
20241226,092800,242709300,10590,10580,10600,10570,2981
|
|
20241226,092700,211157940,10570,10540,10570,10540,650
|
|
20241226,092600,204294940,10540,10540,10540,10540,149
|
|
20241226,092500,202724480,10520,10520,10520,10520,15
|
|
20241226,092400,202566680,10520,10520,10520,10520,100
|
|
20241226,092300,201514680,10520,10530,10530,10520,532
|
|
20241226,092200,195915540,10540,10540,10540,10540,1350
|
|
20241226,092100,181686540,10530,10530,10530,10530,200
|
|
20241226,092000,179580540,10530,10530,10530,10530,200
|
|
20241226,091900,177474540,10530,10530,10540,10530,202
|
|
20241226,091800,175347470,10530,10530,10530,10530,208
|
|
20241226,091700,173157230,10530,10540,10540,10530,449
|
|
20241226,091600,168428610,10540,10550,10550,10540,268
|
|
20241226,091500,165602880,10550,10550,10560,10550,1068
|
|
20241226,091400,154325940,10550,10550,10550,10550,99
|
|
20241226,091300,153281490,10550,10550,10550,10550,1
|
|
20241226,091200,153270940,10550,10550,10550,10550,208
|
|
20241226,091100,151076540,10550,10550,10550,10550,88
|
|
20241226,091000,150148140,10550,10560,10570,10550,568
|
|
20241226,090900,144147150,10550,10550,10550,10550,90
|
|
20241226,090800,143197650,10550,10570,10570,10520,2808
|
|
20241226,090700,113627240,10570,10550,10570,10550,262
|
|
20241226,090600,110859900,10500,10500,10500,10500,6
|
|
20241226,090500,110796900,10490,10490,10500,10480,788
|
|
20241226,090400,102527090,10490,10500,10500,10490,201
|
|
20241226,090300,100417590,10500,10590,10600,10500,6580
|
|
20241226,090200,31264370,10560,10550,10610,10550,2404
|
|
20241226,090100,5821380,10550,10530,10550,10530,211
|
|
20241226,090000,3597550,10550,10550,10550,10550,341
|