653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,195000,876228080,11480,11480,11480,11480,6045
|
|
20241226,194900,876228080,11480,11480,11480,11480,0
|
|
20241226,194800,876228080,11480,11480,11480,11480,0
|
|
20241226,194700,876228080,11480,11480,11480,11480,0
|
|
20241226,194600,876228080,11480,11480,11480,11480,0
|
|
20241226,194500,876228080,11480,11480,11480,11480,0
|
|
20241226,194400,876228080,11480,11480,11480,11480,0
|
|
20241226,194300,876228080,11480,11480,11480,11480,0
|
|
20241226,194200,876228080,11480,11480,11480,11480,0
|
|
20241226,194100,876228080,11480,11480,11480,11480,0
|
|
20241226,194000,876228080,11480,11480,11480,11480,0
|
|
20241226,193900,876228080,11480,11480,11480,11480,0
|
|
20241226,193800,876228080,11480,11480,11480,11480,0
|
|
20241226,193700,876228080,11480,11480,11480,11480,0
|
|
20241226,193600,876228080,11480,11480,11480,11480,0
|
|
20241226,193500,876228080,11480,11480,11480,11480,0
|
|
20241226,193400,876228080,11480,11480,11480,11480,0
|
|
20241226,193300,876228080,11480,11480,11480,11480,0
|
|
20241226,193200,876228080,11480,11480,11480,11480,0
|
|
20241226,193100,876228080,11480,11480,11480,11480,0
|
|
20241226,193000,876228080,11480,11480,11480,11480,0
|
|
20241226,192900,876228080,11480,11480,11480,11480,0
|
|
20241226,192800,876228080,11480,11480,11480,11480,0
|
|
20241226,192700,876228080,11480,11480,11480,11480,0
|
|
20241226,192600,876228080,11480,11480,11480,11480,0
|
|
20241226,192500,876228080,11480,11480,11480,11480,0
|
|
20241226,192400,876228080,11480,11480,11480,11480,0
|
|
20241226,192300,876228080,11480,11480,11480,11480,0
|
|
20241226,192200,876228080,11480,11480,11480,11480,0
|
|
20241226,192100,876228080,11480,11480,11480,11480,0
|
|
20241226,192000,876228080,11480,11480,11480,11480,6045
|
|
20241226,191900,876228080,11480,11480,11480,11480,0
|
|
20241226,191800,876228080,11480,11480,11480,11480,0
|
|
20241226,191700,876228080,11480,11480,11480,11480,0
|
|
20241226,191600,876228080,11480,11480,11480,11480,0
|
|
20241226,191500,876228080,11480,11480,11480,11480,0
|
|
20241226,191400,876228080,11480,11480,11480,11480,0
|
|
20241226,191300,876228080,11480,11480,11480,11480,0
|
|
20241226,191200,876228080,11480,11480,11480,11480,0
|
|
20241226,191100,876228080,11480,11480,11480,11480,0
|
|
20241226,191000,876228080,11480,11480,11480,11480,0
|
|
20241226,190900,876228080,11480,11480,11480,11480,0
|
|
20241226,190800,876228080,11480,11480,11480,11480,0
|
|
20241226,190700,876228080,11480,11480,11480,11480,0
|
|
20241226,190600,876228080,11480,11480,11480,11480,0
|
|
20241226,190500,876228080,11480,11480,11480,11480,0
|
|
20241226,190400,876228080,11480,11480,11480,11480,0
|
|
20241226,190300,876228080,11480,11480,11480,11480,0
|
|
20241226,190200,876228080,11480,11480,11480,11480,0
|
|
20241226,190100,876228080,11480,11480,11480,11480,0
|
|
20241226,190000,876228080,11480,11480,11480,11480,0
|
|
20241226,185900,876228080,11480,11480,11480,11480,0
|
|
20241226,185800,876228080,11480,11480,11480,11480,0
|
|
20241226,185700,876228080,11480,11480,11480,11480,0
|
|
20241226,185600,876228080,11480,11480,11480,11480,0
|
|
20241226,185500,876228080,11480,11480,11480,11480,0
|
|
20241226,185400,876228080,11480,11480,11480,11480,0
|
|
20241226,185300,876228080,11480,11480,11480,11480,0
|
|
20241226,185200,876228080,11480,11480,11480,11480,0
|
|
20241226,185100,876228080,11480,11480,11480,11480,0
|
|
20241226,185000,876228080,11480,11480,11480,11480,6045
|
|
20241226,184900,876228080,11480,11480,11480,11480,0
|
|
20241226,184800,876228080,11480,11480,11480,11480,0
|
|
20241226,184700,876228080,11480,11480,11480,11480,0
|
|
20241226,184600,876228080,11480,11480,11480,11480,0
|
|
20241226,184500,876228080,11480,11480,11480,11480,0
|
|
20241226,184400,876228080,11480,11480,11480,11480,0
|
|
20241226,184300,876228080,11480,11480,11480,11480,0
|
|
20241226,184200,876228080,11480,11480,11480,11480,0
|
|
20241226,184100,876228080,11480,11480,11480,11480,0
|
|
20241226,184000,876228080,11480,11480,11480,11480,0
|
|
20241226,183900,876228080,11480,11480,11480,11480,0
|
|
20241226,183800,876228080,11480,11480,11480,11480,0
|
|
20241226,183700,876228080,11480,11480,11480,11480,0
|
|
20241226,183600,876228080,11480,11480,11480,11480,0
|
|
20241226,183500,876228080,11480,11480,11480,11480,0
|
|
20241226,183400,876228080,11480,11480,11480,11480,0
|
|
20241226,183300,876228080,11480,11480,11480,11480,0
|
|
20241226,183200,876228080,11480,11480,11480,11480,0
|
|
20241226,183100,876228080,11480,11480,11480,11480,0
|
|
20241226,183000,876228080,11480,11480,11480,11480,0
|
|
20241226,182900,876228080,11480,11480,11480,11480,0
|
|
20241226,182800,876228080,11480,11480,11480,11480,0
|
|
20241226,182700,876228080,11480,11480,11480,11480,0
|
|
20241226,182600,876228080,11480,11480,11480,11480,0
|
|
20241226,182500,876228080,11480,11480,11480,11480,0
|
|
20241226,182400,876228080,11480,11480,11480,11480,0
|
|
20241226,182300,876228080,11480,11480,11480,11480,0
|
|
20241226,182200,876228080,11480,11480,11480,11480,0
|
|
20241226,182100,876228080,11480,11480,11480,11480,0
|
|
20241226,182000,876228080,11480,11480,11480,11480,6045
|
|
20241226,181900,876228080,11480,11480,11480,11480,0
|
|
20241226,181800,876228080,11480,11480,11480,11480,0
|
|
20241226,181700,876228080,11480,11480,11480,11480,0
|
|
20241226,181600,876228080,11480,11480,11480,11480,0
|
|
20241226,181500,876228080,11480,11480,11480,11480,0
|
|
20241226,181400,876228080,11480,11480,11480,11480,0
|
|
20241226,181300,876228080,11480,11480,11480,11480,0
|
|
20241226,181200,876228080,11480,11480,11480,11480,0
|
|
20241226,181100,876228080,11480,11480,11480,11480,0
|
|
20241226,181000,876228080,11480,11480,11480,11480,0
|
|
20241226,180900,876228080,11480,11480,11480,11480,0
|
|
20241226,180800,876228080,11480,11480,11480,11480,0
|
|
20241226,180700,876228080,11480,11480,11480,11480,0
|
|
20241226,180600,876228080,11480,11480,11480,11480,0
|
|
20241226,180500,876228080,11480,11480,11480,11480,0
|
|
20241226,180400,876228080,11480,11480,11480,11480,0
|
|
20241226,180300,876228080,11480,11480,11480,11480,0
|
|
20241226,180200,876228080,11480,11480,11480,11480,0
|
|
20241226,180100,876228080,11480,11480,11480,11480,0
|
|
20241226,180000,876228080,11480,11480,11480,11480,0
|
|
20241226,175900,876228080,11480,11480,11480,11480,0
|
|
20241226,175800,876228080,11480,11480,11480,11480,0
|
|
20241226,175700,876228080,11480,11480,11480,11480,0
|
|
20241226,175600,876228080,11480,11480,11480,11480,0
|
|
20241226,175500,876228080,11480,11480,11480,11480,0
|
|
20241226,175400,876228080,11480,11480,11480,11480,0
|
|
20241226,175300,876228080,11480,11480,11480,11480,0
|
|
20241226,175200,876228080,11480,11480,11480,11480,0
|
|
20241226,175100,876228080,11480,11480,11480,11480,0
|
|
20241226,175000,876228080,11480,11480,11480,11480,6045
|
|
20241226,174900,876228080,11480,11480,11480,11480,0
|
|
20241226,174800,876228080,11480,11480,11480,11480,0
|
|
20241226,174700,876228080,11480,11480,11480,11480,0
|
|
20241226,174600,876228080,11480,11480,11480,11480,0
|
|
20241226,174500,876228080,11480,11480,11480,11480,0
|
|
20241226,174400,876228080,11480,11480,11480,11480,0
|
|
20241226,174300,876228080,11480,11480,11480,11480,0
|
|
20241226,174200,876228080,11480,11480,11480,11480,0
|
|
20241226,174100,876228080,11480,11480,11480,11480,0
|
|
20241226,174000,876228080,11480,11480,11480,11480,0
|
|
20241226,173900,876228080,11480,11480,11480,11480,0
|
|
20241226,173800,876228080,11480,11480,11480,11480,0
|
|
20241226,173700,876228080,11480,11480,11480,11480,0
|
|
20241226,173600,876228080,11480,11480,11480,11480,0
|
|
20241226,173500,876228080,11480,11480,11480,11480,0
|
|
20241226,173400,876228080,11480,11480,11480,11480,0
|
|
20241226,173300,876228080,11480,11480,11480,11480,0
|
|
20241226,173200,876228080,11480,11480,11480,11480,0
|
|
20241226,173100,876228080,11480,11480,11480,11480,0
|
|
20241226,173000,876228080,11480,11480,11480,11480,0
|
|
20241226,172900,876228080,11480,11480,11480,11480,0
|
|
20241226,172800,876228080,11480,11480,11480,11480,0
|
|
20241226,172700,876228080,11480,11480,11480,11480,0
|
|
20241226,172600,876228080,11480,11480,11480,11480,0
|
|
20241226,172500,876228080,11480,11480,11480,11480,0
|
|
20241226,172400,876228080,11480,11480,11480,11480,0
|
|
20241226,172300,876228080,11480,11480,11480,11480,0
|
|
20241226,172200,876228080,11480,11480,11480,11480,0
|
|
20241226,172100,876228080,11480,11480,11480,11480,0
|
|
20241226,172000,876228080,11480,11480,11480,11480,6045
|
|
20241226,171900,876228080,11480,11480,11480,11480,0
|
|
20241226,171800,876228080,11480,11480,11480,11480,0
|
|
20241226,171700,876228080,11480,11480,11480,11480,0
|
|
20241226,171600,876228080,11480,11480,11480,11480,0
|
|
20241226,171500,876228080,11480,11480,11480,11480,0
|
|
20241226,171400,876228080,11480,11480,11480,11480,0
|
|
20241226,171300,876228080,11480,11480,11480,11480,0
|
|
20241226,171200,876228080,11480,11480,11480,11480,0
|
|
20241226,171100,876228080,11480,11480,11480,11480,0
|
|
20241226,171000,876228080,11480,11480,11480,11480,0
|
|
20241226,170900,876228080,11480,11480,11480,11480,0
|
|
20241226,170800,876228080,11480,11480,11480,11480,0
|
|
20241226,170700,876228080,11480,11480,11480,11480,0
|
|
20241226,170600,876228080,11480,11480,11480,11480,0
|
|
20241226,170500,876228080,11480,11480,11480,11480,0
|
|
20241226,170400,876228080,11480,11480,11480,11480,0
|
|
20241226,170300,876228080,11480,11480,11480,11480,0
|
|
20241226,170200,876228080,11480,11480,11480,11480,0
|
|
20241226,170100,876228080,11480,11480,11480,11480,0
|
|
20241226,170000,876228080,11480,11480,11480,11480,0
|
|
20241226,165900,876228080,11480,11480,11480,11480,0
|
|
20241226,165800,876228080,11480,11480,11480,11480,0
|
|
20241226,165700,876228080,11480,11480,11480,11480,0
|
|
20241226,165600,876228080,11480,11480,11480,11480,0
|
|
20241226,165500,876228080,11480,11480,11480,11480,0
|
|
20241226,165400,876228080,11480,11480,11480,11480,0
|
|
20241226,165300,876228080,11480,11480,11480,11480,0
|
|
20241226,165200,876228080,11480,11480,11480,11480,0
|
|
20241226,165100,876228080,11480,11480,11480,11480,0
|
|
20241226,165000,876228080,11480,11480,11480,11480,6045
|
|
20241226,164900,876228080,11480,11480,11480,11480,0
|
|
20241226,164800,876228080,11480,11480,11480,11480,0
|
|
20241226,164700,876228080,11480,11480,11480,11480,0
|
|
20241226,164600,876228080,11480,11480,11480,11480,0
|
|
20241226,164500,876228080,11480,11480,11480,11480,0
|
|
20241226,164400,876228080,11480,11480,11480,11480,0
|
|
20241226,164300,876228080,11480,11480,11480,11480,0
|
|
20241226,164200,876228080,11480,11480,11480,11480,0
|
|
20241226,164100,876228080,11480,11480,11480,11480,0
|
|
20241226,164000,876228080,11480,11480,11480,11480,0
|
|
20241226,163900,876228080,11480,11480,11480,11480,0
|
|
20241226,163800,876228080,11480,11480,11480,11480,0
|
|
20241226,163700,876228080,11480,11480,11480,11480,0
|
|
20241226,163600,876228080,11480,11480,11480,11480,0
|
|
20241226,163500,876228080,11480,11480,11480,11480,0
|
|
20241226,163400,876228080,11480,11480,11480,11480,0
|
|
20241226,163300,876228080,11480,11480,11480,11480,0
|
|
20241226,163200,876228080,11480,11480,11480,11480,0
|
|
20241226,163100,876228080,11480,11480,11480,11480,0
|
|
20241226,163000,876228080,11480,11480,11480,11480,0
|
|
20241226,162900,876228080,11480,11480,11480,11480,0
|
|
20241226,162800,876228080,11480,11480,11480,11480,0
|
|
20241226,162700,876228080,11480,11480,11480,11480,0
|
|
20241226,162600,876228080,11480,11480,11480,11480,0
|
|
20241226,162500,876228080,11480,11480,11480,11480,0
|
|
20241226,162400,876228080,11480,11480,11480,11480,0
|
|
20241226,162300,876228080,11480,11480,11480,11480,0
|
|
20241226,162200,876228080,11480,11480,11480,11480,0
|
|
20241226,162100,876228080,11480,11480,11480,11480,0
|
|
20241226,162000,876228080,11480,11480,11480,11480,6045
|
|
20241226,161900,876228080,11480,11480,11480,11480,0
|
|
20241226,161800,876228080,11480,11480,11480,11480,0
|
|
20241226,161700,876228080,11480,11480,11480,11480,0
|
|
20241226,161600,876228080,11480,11480,11480,11480,0
|
|
20241226,161500,876228080,11480,11480,11480,11480,0
|
|
20241226,161400,876228080,11480,11480,11480,11480,0
|
|
20241226,161300,876228080,11480,11480,11480,11480,0
|
|
20241226,161200,876228080,11480,11480,11480,11480,0
|
|
20241226,161100,876228080,11480,11480,11480,11480,0
|
|
20241226,161000,876228080,11480,11480,11480,11480,0
|
|
20241226,160900,876228080,11480,11480,11480,11480,0
|
|
20241226,160800,876228080,11480,11480,11480,11480,0
|
|
20241226,160700,876228080,11480,11480,11480,11480,0
|
|
20241226,160600,876228080,11480,11480,11480,11480,0
|
|
20241226,160500,876228080,11480,11480,11480,11480,0
|
|
20241226,160400,876228080,11480,11480,11480,11480,0
|
|
20241226,160300,876228080,11480,11480,11480,11480,0
|
|
20241226,160200,876228080,11480,11480,11480,11480,0
|
|
20241226,160100,876228080,11480,11480,11480,11480,0
|
|
20241226,160000,876228080,11480,11480,11480,11480,0
|
|
20241226,155900,876228080,11480,11480,11480,11480,0
|
|
20241226,155800,876228080,11480,11480,11480,11480,0
|
|
20241226,155700,876228080,11480,11480,11480,11480,0
|
|
20241226,155600,876228080,11480,11480,11480,11480,0
|
|
20241226,155500,876228080,11480,11480,11480,11480,0
|
|
20241226,155400,876228080,11480,11480,11480,11480,0
|
|
20241226,155300,876228080,11480,11480,11480,11480,0
|
|
20241226,155200,876228080,11480,11480,11480,11480,0
|
|
20241226,155100,876228080,11480,11480,11480,11480,0
|
|
20241226,155000,876228080,11480,11480,11480,11480,6045
|
|
20241226,154900,876228080,11480,11480,11480,11480,0
|
|
20241226,154800,876228080,11480,11480,11480,11480,0
|
|
20241226,154700,876228080,11480,11480,11480,11480,0
|
|
20241226,154600,876228080,11480,11480,11480,11480,0
|
|
20241226,154500,876228080,11480,11480,11480,11480,0
|
|
20241226,154400,876228080,11480,11480,11480,11480,0
|
|
20241226,154300,876228080,11480,11480,11480,11480,0
|
|
20241226,154200,876228080,11480,11480,11480,11480,0
|
|
20241226,154100,876228080,11480,11480,11480,11480,0
|
|
20241226,154000,876228080,11480,11480,11480,11480,0
|
|
20241226,153900,876228080,11480,11480,11480,11480,0
|
|
20241226,153800,876228080,11480,11480,11480,11480,0
|
|
20241226,153700,876228080,11480,11480,11480,11480,0
|
|
20241226,153600,876228080,11480,11480,11480,11480,0
|
|
20241226,153500,876228080,11480,11480,11480,11480,0
|
|
20241226,153400,876228080,11480,11480,11480,11480,0
|
|
20241226,153300,876228080,11480,11480,11480,11480,0
|
|
20241226,153200,876228080,11480,11480,11480,11480,0
|
|
20241226,153100,876228080,11480,11480,11480,11480,0
|
|
20241226,153000,876228080,11480,11480,11480,11480,6045
|
|
20241226,152900,806831480,11570,11570,11570,11570,0
|
|
20241226,152800,806831480,11570,11570,11570,11570,0
|
|
20241226,152700,806831480,11570,11570,11570,11570,0
|
|
20241226,152600,806831480,11570,11570,11570,11570,0
|
|
20241226,152500,806831480,11570,11570,11570,11570,0
|
|
20241226,152400,806831480,11570,11570,11570,11570,0
|
|
20241226,152300,806831480,11570,11570,11570,11570,0
|
|
20241226,152200,806831480,11570,11570,11570,11570,0
|
|
20241226,152100,806831480,11570,11570,11570,11570,0
|
|
20241226,152000,806831480,11570,11570,11570,11570,0
|
|
20241226,151900,806831480,11570,11570,11570,11570,322
|
|
20241226,151800,803105940,11570,11570,11570,11570,8
|
|
20241226,151700,803013380,11570,11570,11570,11570,8
|
|
20241226,151600,802920820,11570,11570,11570,11570,12
|
|
20241226,151500,802781980,11580,11580,11580,11580,431
|
|
20241226,151400,797791000,11570,11560,11570,11560,2894
|
|
20241226,151300,764316780,11560,11560,11560,11560,0
|
|
20241226,151200,764316780,11560,11560,11560,11560,201
|
|
20241226,151100,761993220,11560,11560,11560,11560,429
|
|
20241226,151000,757033980,11560,11560,11560,11560,2
|
|
20241226,150900,757010860,11570,11570,11570,11570,8
|
|
20241226,150800,756918300,11570,11580,11580,11570,37
|
|
20241226,150700,756490110,11580,11580,11580,11580,0
|
|
20241226,150600,756490110,11580,11570,11580,11570,2
|
|
20241226,150500,756466960,11570,11560,11570,11560,1307
|
|
20241226,150400,741352710,11570,11570,11570,11570,200
|
|
20241226,150300,739038710,11570,11570,11570,11570,0
|
|
20241226,150200,739038710,11570,11570,11570,11570,10
|
|
20241226,150100,738923010,11570,11580,11580,11560,2196
|
|
20241226,150000,713502950,11580,11590,11590,11580,2
|
|
20241226,145900,713479780,11580,11580,11600,11580,1269
|
|
20241226,145800,698762890,11580,11590,11590,11580,1181
|
|
20241226,145700,685083980,11590,11600,11600,11590,19
|
|
20241226,145600,684863750,11590,11590,11590,11590,3
|
|
20241226,145500,684828980,11600,11600,11600,11600,48
|
|
20241226,145400,684272180,11610,11610,11610,11610,79
|
|
20241226,145300,683354990,11610,11610,11610,11610,28
|
|
20241226,145200,683029910,11610,11610,11610,11610,1000
|
|
20241226,145100,671419910,11610,11610,11610,11610,0
|
|
20241226,145000,671419910,11610,11610,11610,11610,0
|
|
20241226,144900,671419910,11610,11610,11610,11610,0
|
|
20241226,144800,671419910,11610,11610,11610,11610,0
|
|
20241226,144700,671419910,11610,11610,11610,11610,0
|
|
20241226,144600,671419910,11610,11610,11610,11610,0
|
|
20241226,144500,671419910,11610,11600,11610,11600,46
|
|
20241226,144400,670886300,11600,11590,11600,11590,5109
|
|
20241226,144300,611629580,11590,11590,11590,11590,533
|
|
20241226,144200,605452110,11590,11590,11590,11590,0
|
|
20241226,144100,605452110,11590,11590,11590,11590,0
|
|
20241226,144000,605452110,11590,11590,11590,11590,467
|
|
20241226,143900,600039580,11590,11590,11590,11590,50
|
|
20241226,143800,599460080,11590,11590,11590,11590,201
|
|
20241226,143700,597130490,11590,11590,11590,11590,0
|
|
20241226,143600,597130490,11590,11590,11590,11590,0
|
|
20241226,143500,597130490,11590,11590,11590,11590,4
|
|
20241226,143400,597084130,11590,11590,11590,11590,0
|
|
20241226,143300,597084130,11590,11590,11590,11590,1851
|
|
20241226,143200,575631040,11590,11590,11590,11590,0
|
|
20241226,143100,575631040,11590,11600,11600,11590,202
|
|
20241226,143000,573287850,11600,11600,11600,11600,95
|
|
20241226,142900,572185850,11600,11600,11600,11600,0
|
|
20241226,142800,572185850,11600,11600,11600,11600,0
|
|
20241226,142700,572185850,11600,11600,11600,11600,150
|
|
20241226,142600,570445850,11600,11600,11600,11600,250
|
|
20241226,142500,567545850,11600,11600,11600,11600,0
|
|
20241226,142400,567545850,11600,11600,11600,11600,0
|
|
20241226,142300,567545850,11600,11600,11600,11600,0
|
|
20241226,142200,567545850,11600,11600,11600,11600,9
|
|
20241226,142100,567441450,11600,11600,11600,11600,27
|
|
20241226,142000,567128250,11600,11600,11600,11600,160
|
|
20241226,141900,565272250,11600,11600,11600,11600,50
|
|
20241226,141800,564692250,11600,11600,11600,11600,100
|
|
20241226,141700,563532250,11600,11600,11600,11600,0
|
|
20241226,141600,563532250,11600,11600,11600,11600,4
|
|
20241226,141500,563485850,11590,11590,11590,11590,0
|
|
20241226,141400,563485850,11590,11600,11600,11590,148
|
|
20241226,141300,561769520,11600,11600,11600,11600,2
|
|
20241226,141200,561746320,11590,11590,11590,11590,0
|
|
20241226,141100,561746320,11590,11600,11600,11590,6
|
|
20241226,141000,561676750,11600,11600,11600,11600,5
|
|
20241226,140900,561618750,11600,11600,11600,11600,30
|
|
20241226,140800,561270750,11600,11600,11600,11600,172
|
|
20241226,140700,559275550,11600,11600,11600,11600,10
|
|
20241226,140600,559159550,11600,11600,11600,11600,0
|
|
20241226,140500,559159550,11600,11600,11600,11600,52
|
|
20241226,140400,558556350,11590,11590,11590,11590,0
|
|
20241226,140300,558556350,11590,11590,11590,11590,0
|
|
20241226,140200,558556350,11590,11590,11590,11590,32
|
|
20241226,140100,558185470,11590,11590,11590,11590,490
|
|
20241226,140000,552506370,11590,11590,11590,11590,0
|
|
20241226,135900,552506370,11590,11600,11600,11590,25
|
|
20241226,135800,552216600,11600,11600,11600,11600,0
|
|
20241226,135700,552216600,11600,11600,11600,11600,0
|
|
20241226,135600,552216600,11600,11600,11600,11600,0
|
|
20241226,135500,552216600,11600,11610,11610,11600,1787
|
|
20241226,135400,531487290,11610,11600,11610,11600,1522
|
|
20241226,135300,513831270,11600,11600,11600,11600,3
|
|
20241226,135200,513796470,11600,11600,11600,11600,13
|
|
20241226,135100,513645670,11590,11590,11590,11590,0
|
|
20241226,135000,513645670,11590,11590,11590,11590,0
|
|
20241226,134900,513645670,11590,11590,11590,11590,113
|
|
20241226,134800,512336000,11590,11590,11590,11590,1
|
|
20241226,134700,512324410,11590,11590,11590,11590,0
|
|
20241226,134600,512324410,11590,11590,11590,11590,220
|
|
20241226,134500,509774610,11590,11590,11590,11590,234
|
|
20241226,134400,507062550,11600,11600,11600,11600,90
|
|
20241226,134300,506018550,11590,11590,11590,11590,0
|
|
20241226,134200,506018550,11590,11580,11590,11570,117
|
|
20241226,134100,504663590,11580,11630,11630,11580,3925
|
|
20241226,134000,459135250,11650,11650,11650,11650,0
|
|
20241226,133900,459135250,11650,11650,11650,11650,0
|
|
20241226,133800,459135250,11650,11650,11650,11650,0
|
|
20241226,133700,459135250,11650,11650,11650,11650,0
|
|
20241226,133600,459135250,11650,11650,11650,11650,0
|
|
20241226,133500,459135250,11650,11650,11650,11650,0
|
|
20241226,133400,459135250,11650,11650,11650,11650,0
|
|
20241226,133300,459135250,11650,11650,11650,11650,0
|
|
20241226,133200,459135250,11650,11650,11650,11650,0
|
|
20241226,133100,459135250,11650,11650,11650,11650,2
|
|
20241226,133000,459111950,11650,11650,11650,11650,0
|
|
20241226,132900,459111950,11650,11650,11650,11650,3
|
|
20241226,132800,459077000,11630,11630,11630,11630,0
|
|
20241226,132700,459077000,11630,11630,11630,11630,0
|
|
20241226,132600,459077000,11630,11630,11630,11630,258
|
|
20241226,132500,456076460,11610,11610,11610,11610,0
|
|
20241226,132400,456076460,11610,11610,11610,11610,0
|
|
20241226,132300,456076460,11610,11610,11610,11610,15
|
|
20241226,132200,455902310,11600,11600,11600,11600,0
|
|
20241226,132100,455902310,11600,11600,11600,11600,0
|
|
20241226,132000,455902310,11600,11600,11600,11600,0
|
|
20241226,131900,455902310,11600,11600,11600,11600,0
|
|
20241226,131800,455902310,11600,11600,11600,11600,710
|
|
20241226,131700,447666310,11600,11600,11600,11600,0
|
|
20241226,131600,447666310,11600,11600,11600,11600,0
|
|
20241226,131500,447666310,11600,11600,11600,11600,1
|
|
20241226,131400,447654710,11600,11620,11620,11600,3173
|
|
20241226,131300,410840390,11650,11650,11650,11650,599
|
|
20241226,131200,403862040,11650,11650,11650,11650,0
|
|
20241226,131100,403862040,11650,11650,11650,11650,6
|
|
20241226,131000,403792140,11650,11650,11650,11650,0
|
|
20241226,130900,403792140,11650,11650,11650,11650,41
|
|
20241226,130800,403314490,11650,11650,11650,11650,0
|
|
20241226,130700,403314490,11650,11680,11680,11650,992
|
|
20241226,130600,391732010,11680,11680,11680,11680,3
|
|
20241226,130500,391696970,11690,11680,11690,11680,447
|
|
20241226,130400,386472200,11690,11680,11690,11680,321
|
|
20241226,130300,382720720,11680,11660,11680,11660,1808
|
|
20241226,130200,361611690,11660,11640,11660,11640,229
|
|
20241226,130100,358942130,11640,11640,11640,11640,0
|
|
20241226,130000,358942130,11640,11630,11640,11630,241
|
|
20241226,125900,356137200,11630,11630,11630,11630,31
|
|
20241226,125800,355776670,11630,11630,11630,11630,0
|
|
20241226,125700,355776670,11630,11630,11630,11630,4
|
|
20241226,125600,355730150,11610,11610,11610,11610,0
|
|
20241226,125500,355730150,11610,11610,11610,11610,0
|
|
20241226,125400,355730150,11610,11610,11610,11610,2
|
|
20241226,125300,355706930,11610,11610,11610,11610,0
|
|
20241226,125200,355706930,11610,11610,11610,11610,0
|
|
20241226,125100,355706930,11610,11610,11610,11610,0
|
|
20241226,125000,355706930,11610,11610,11610,11610,0
|
|
20241226,124900,355706930,11610,11610,11610,11610,0
|
|
20241226,124800,355706930,11610,11610,11610,11610,405
|
|
20241226,124700,351004880,11600,11610,11610,11600,3006
|
|
20241226,124600,316126640,11610,11610,11610,11610,39
|
|
20241226,124500,315673850,11610,11610,11610,11610,0
|
|
20241226,124400,315673850,11610,11610,11610,11610,0
|
|
20241226,124300,315673850,11610,11610,11610,11610,0
|
|
20241226,124200,315673850,11610,11610,11610,11610,0
|
|
20241226,124100,315673850,11610,11610,11610,11610,89
|
|
20241226,124000,314640560,11610,11610,11610,11610,0
|
|
20241226,123900,314640560,11610,11610,11610,11610,0
|
|
20241226,123800,314640560,11610,11610,11610,11610,0
|
|
20241226,123700,314640560,11610,11610,11610,11610,0
|
|
20241226,123600,314640560,11610,11610,11610,11610,0
|
|
20241226,123500,314640560,11610,11610,11610,11610,0
|
|
20241226,123400,314640560,11610,11610,11610,11610,0
|
|
20241226,123300,314640560,11610,11610,11610,11610,0
|
|
20241226,123200,314640560,11610,11610,11610,11610,0
|
|
20241226,123100,314640560,11610,11610,11610,11610,0
|
|
20241226,123000,314640560,11610,11610,11610,11610,1
|
|
20241226,122900,314628950,11610,11610,11610,11610,4
|
|
20241226,122800,314582510,11600,11600,11600,11600,100
|
|
20241226,122700,313422510,11590,11590,11590,11590,0
|
|
20241226,122600,313422510,11590,11590,11590,11590,0
|
|
20241226,122500,313422510,11590,11590,11590,11590,0
|
|
20241226,122400,313422510,11590,11590,11590,11590,0
|
|
20241226,122300,313422510,11590,11590,11590,11590,0
|
|
20241226,122200,313422510,11590,11590,11590,11590,79
|
|
20241226,122100,312506900,11600,11600,11600,11600,0
|
|
20241226,122000,312506900,11600,11600,11600,11600,0
|
|
20241226,121900,312506900,11600,11600,11600,11600,0
|
|
20241226,121800,312506900,11600,11580,11600,11580,81
|
|
20241226,121700,311568660,11580,11610,11610,11580,412
|
|
20241226,121600,306792190,11600,11600,11600,11600,0
|
|
20241226,121500,306792190,11600,11600,11600,11600,0
|
|
20241226,121400,306792190,11600,11600,11600,11600,0
|
|
20241226,121300,306792190,11600,11600,11600,11600,0
|
|
20241226,121200,306792190,11600,11600,11600,11600,0
|
|
20241226,121100,306792190,11600,11600,11600,11600,0
|
|
20241226,121000,306792190,11600,11600,11600,11600,0
|
|
20241226,120900,306792190,11600,11600,11600,11600,0
|
|
20241226,120800,306792190,11600,11600,11600,11600,0
|
|
20241226,120700,306792190,11600,11620,11620,11600,5003
|
|
20241226,120600,248720070,11620,11620,11620,11620,0
|
|
20241226,120500,248720070,11620,11620,11620,11620,0
|
|
20241226,120400,248720070,11620,11620,11620,11620,0
|
|
20241226,120300,248720070,11620,11620,11620,11620,1
|
|
20241226,120200,248708450,11630,11630,11630,11630,50
|
|
20241226,120100,248126950,11630,11630,11630,11630,2
|
|
20241226,120000,248103690,11630,11630,11630,11630,51
|
|
20241226,115900,247510560,11630,11630,11630,11630,0
|
|
20241226,115800,247510560,11630,11630,11630,11630,200
|
|
20241226,115700,245184560,11630,11630,11630,11630,21
|
|
20241226,115600,244940330,11630,11630,11630,11630,0
|
|
20241226,115500,244940330,11630,11630,11630,11630,1
|
|
20241226,115400,244928700,11630,11630,11630,11630,113
|
|
20241226,115300,243614510,11640,11640,11640,11640,0
|
|
20241226,115200,243614510,11640,11640,11640,11640,145
|
|
20241226,115100,241926710,11640,11640,11640,11640,0
|
|
20241226,115000,241926710,11640,11640,11640,11640,83
|
|
20241226,114900,240960590,11630,11640,11640,11630,409
|
|
20241226,114800,236202910,11660,11660,11660,11660,0
|
|
20241226,114700,236202910,11660,11660,11660,11660,0
|
|
20241226,114600,236202910,11660,11660,11660,11660,43
|
|
20241226,114500,235701530,11660,11660,11660,11660,2
|
|
20241226,114400,235678210,11660,11660,11660,11660,0
|
|
20241226,114300,235678210,11660,11660,11660,11660,0
|
|
20241226,114200,235678210,11660,11660,11660,11660,0
|
|
20241226,114100,235678210,11660,11660,11660,11660,0
|
|
20241226,114000,235678210,11660,11660,11660,11660,0
|
|
20241226,113900,235678210,11660,11660,11660,11660,0
|
|
20241226,113800,235678210,11660,11660,11660,11660,85
|
|
20241226,113700,234687110,11660,11660,11660,11660,17
|
|
20241226,113600,234488890,11660,11660,11660,11660,0
|
|
20241226,113500,234488890,11660,11650,11660,11650,52
|
|
20241226,113400,233882600,11630,11630,11630,11630,23
|
|
20241226,113300,233615110,11650,11650,11650,11650,0
|
|
20241226,113200,233615110,11650,11630,11650,11630,72
|
|
20241226,113100,232776530,11650,11640,11650,11630,305
|
|
20241226,113000,229229130,11640,11630,11640,11630,145
|
|
20241226,112900,227542750,11630,11630,11630,11630,11
|
|
20241226,112800,227414820,11630,11630,11630,11630,448
|
|
20241226,112700,222204580,11640,11640,11640,11640,1
|
|
20241226,112600,222192940,11640,11640,11640,11640,3
|
|
20241226,112500,222158020,11630,11630,11630,11630,0
|
|
20241226,112400,222158020,11630,11630,11630,11630,2
|
|
20241226,112300,222134760,11630,11630,11630,11630,0
|
|
20241226,112200,222134760,11630,11630,11630,11630,0
|
|
20241226,112100,222134760,11630,11620,11630,11620,21
|
|
20241226,112000,221890730,11620,11620,11620,11620,0
|
|
20241226,111900,221890730,11620,11620,11620,11620,0
|
|
20241226,111800,221890730,11620,11620,11620,11620,0
|
|
20241226,111700,221890730,11620,11620,11620,11620,0
|
|
20241226,111600,221890730,11620,11620,11620,11620,0
|
|
20241226,111500,221890730,11620,11620,11620,11620,0
|
|
20241226,111400,221890730,11620,11620,11620,11620,0
|
|
20241226,111300,221890730,11620,11620,11620,11620,0
|
|
20241226,111200,221890730,11620,11620,11620,11620,56
|
|
20241226,111100,221240010,11620,11620,11620,11620,187
|
|
20241226,111000,219067070,11620,11620,11620,11620,0
|
|
20241226,110900,219067070,11620,11620,11620,11620,300
|
|
20241226,110800,215581070,11620,11640,11650,11620,61
|
|
20241226,110700,214871610,11650,11640,11650,11640,51
|
|
20241226,110600,214277490,11650,11650,11650,11650,0
|
|
20241226,110500,214277490,11650,11650,11650,11650,0
|
|
20241226,110400,214277490,11650,11650,11650,11650,0
|
|
20241226,110300,214277490,11650,11650,11650,11650,0
|
|
20241226,110200,214277490,11650,11650,11650,11650,56
|
|
20241226,110100,213625090,11650,11650,11650,11650,54
|
|
20241226,110000,212995990,11650,11650,11650,11650,1
|
|
20241226,105900,212984340,11640,11640,11640,11640,2
|
|
20241226,105800,212961060,11640,11640,11640,11640,0
|
|
20241226,105700,212961060,11640,11640,11640,11640,1
|
|
20241226,105600,212949420,11630,11630,11630,11630,0
|
|
20241226,105500,212949420,11630,11630,11630,11630,1
|
|
20241226,105400,212937790,11620,11630,11630,11620,120
|
|
20241226,105300,211542790,11630,11630,11630,11630,195
|
|
20241226,105200,209274940,11620,11620,11620,11620,0
|
|
20241226,105100,209274940,11620,11620,11620,11620,0
|
|
20241226,105000,209274940,11620,11620,11620,11620,0
|
|
20241226,104900,209274940,11620,11620,11620,11620,0
|
|
20241226,104800,209274940,11620,11620,11620,11620,0
|
|
20241226,104700,209274940,11620,11620,11620,11620,0
|
|
20241226,104600,209274940,11620,11620,11620,11620,0
|
|
20241226,104500,209274940,11620,11620,11620,11620,0
|
|
20241226,104400,209274940,11620,11620,11620,11620,0
|
|
20241226,104300,209274940,11620,11640,11640,11620,820
|
|
20241226,104200,199737720,11640,11640,11640,11640,0
|
|
20241226,104100,199737720,11640,11640,11640,11640,0
|
|
20241226,104000,199737720,11640,11640,11640,11640,500
|
|
20241226,103900,193917720,11660,11660,11660,11660,0
|
|
20241226,103800,193917720,11660,11660,11660,11660,0
|
|
20241226,103700,193917720,11660,11660,11660,11660,1
|
|
20241226,103600,193906060,11660,11660,11660,11660,0
|
|
20241226,103500,193906060,11660,11660,11660,11660,0
|
|
20241226,103400,193906060,11660,11660,11660,11660,0
|
|
20241226,103300,193906060,11660,11660,11660,11660,5
|
|
20241226,103200,193847760,11660,11660,11660,11660,10
|
|
20241226,103100,193731160,11660,11660,11660,11660,4
|
|
20241226,103000,193684520,11660,11660,11660,11660,0
|
|
20241226,102900,193684520,11660,11660,11660,11660,1
|
|
20241226,102800,193672860,11650,11650,11650,11640,1042
|
|
20241226,102700,181536530,11670,11670,11670,11670,0
|
|
20241226,102600,181536530,11670,11670,11670,11670,400
|
|
20241226,102500,176868530,11660,11660,11660,11660,1
|
|
20241226,102400,176856870,11660,11660,11660,11660,153
|
|
20241226,102300,175072890,11670,11670,11670,11670,82
|
|
20241226,102200,174115950,11670,11670,11670,11670,60
|
|
20241226,102100,173415750,11660,11660,11660,11660,234
|
|
20241226,102000,170687310,11670,11670,11670,11670,0
|
|
20241226,101900,170687310,11670,11670,11670,11670,3
|
|
20241226,101800,170652300,11670,11670,11670,11670,2
|
|
20241226,101700,170628960,11660,11660,11660,11660,2
|
|
20241226,101600,170605640,11670,11670,11670,11670,2
|
|
20241226,101500,170582300,11650,11650,11650,11650,17
|
|
20241226,101400,170384250,11670,11670,11670,11670,0
|
|
20241226,101300,170384250,11670,11670,11670,11670,0
|
|
20241226,101200,170384250,11670,11670,11670,11670,200
|
|
20241226,101100,168050250,11650,11660,11660,11650,10
|
|
20241226,101000,167933740,11670,11670,11670,11670,4
|
|
20241226,100900,167887060,11670,11670,11670,11670,102
|
|
20241226,100800,166696720,11670,11670,11670,11670,12
|
|
20241226,100700,166556680,11670,11670,11670,11670,2
|
|
20241226,100600,166533340,11670,11670,11670,11670,500
|
|
20241226,100500,160698340,11660,11660,11660,11660,9
|
|
20241226,100400,160593400,11650,11650,11650,11650,0
|
|
20241226,100300,160593400,11650,11670,11670,11650,2
|
|
20241226,100200,160570080,11660,11660,11660,11660,130
|
|
20241226,100100,159054280,11650,11650,11650,11650,0
|
|
20241226,100000,159054280,11650,11660,11660,11650,3
|
|
20241226,095900,159019320,11660,11660,11660,11660,0
|
|
20241226,095800,159019320,11660,11660,11660,11660,2
|
|
20241226,095700,158996000,11650,11650,11650,11650,0
|
|
20241226,095600,158996000,11650,11650,11650,11650,0
|
|
20241226,095500,158996000,11650,11650,11650,11650,131
|
|
20241226,095400,157469850,11630,11640,11640,11620,24
|
|
20241226,095300,157190840,11650,11650,11650,11650,3
|
|
20241226,095200,157155890,11640,11650,11650,11610,1740
|
|
20241226,095100,136925480,11650,11660,11660,11650,22
|
|
20241226,095000,136669060,11670,11670,11670,11670,4
|
|
20241226,094900,136622380,11650,11670,11670,11650,434
|
|
20241226,094800,131564780,11670,11670,11670,11670,0
|
|
20241226,094700,131564780,11670,11670,11670,11670,72
|
|
20241226,094600,130724540,11680,11680,11680,11680,6
|
|
20241226,094500,130654460,11680,11680,11680,11680,12
|
|
20241226,094400,130514300,11680,11680,11680,11680,7
|
|
20241226,094300,130432540,11680,11660,11680,11660,11
|
|
20241226,094200,130304080,11670,11670,11670,11670,660
|
|
20241226,094100,122601880,11670,11670,11670,11670,0
|
|
20241226,094000,122601880,11670,11670,11670,11670,39
|
|
20241226,093900,122146750,11670,11670,11680,11670,250
|
|
20241226,093800,119227910,11670,11670,11670,11670,0
|
|
20241226,093700,119227910,11670,11670,11670,11670,99
|
|
20241226,093600,118072580,11660,11660,11660,11660,97
|
|
20241226,093500,116941560,11660,11660,11660,11660,1
|
|
20241226,093400,116929900,11660,11660,11660,11660,2
|
|
20241226,093300,116906580,11660,11660,11660,11660,0
|
|
20241226,093200,116906580,11660,11660,11660,11660,70
|
|
20241226,093100,116090380,11660,11650,11660,11650,277
|
|
20241226,093000,112863050,11650,11650,11650,11650,6
|
|
20241226,092900,112793150,11640,11640,11640,11640,494
|
|
20241226,092800,107042990,11640,11640,11640,11640,0
|
|
20241226,092700,107042990,11640,11620,11640,11610,412
|
|
20241226,092600,102257420,11610,11620,11620,11610,792
|
|
20241226,092500,93056750,11620,11620,11620,11620,978
|
|
20241226,092400,81692390,11610,11610,11610,11610,0
|
|
20241226,092300,81692390,11610,11610,11610,11600,369
|
|
20241226,092200,77409400,11610,11610,11610,11610,1
|
|
20241226,092100,77397790,11620,11620,11620,11620,55
|
|
20241226,092000,76758690,11610,11630,11630,11610,305
|
|
20241226,091900,73214140,11620,11620,11620,11620,138
|
|
20241226,091800,71610580,11620,11620,11620,11620,0
|
|
20241226,091700,71610580,11620,11640,11640,11620,700
|
|
20241226,091600,63468920,11650,11650,11650,11650,0
|
|
20241226,091500,63468920,11650,11650,11650,11650,50
|
|
20241226,091400,62886420,11650,11650,11650,11650,92
|
|
20241226,091300,61814620,11650,11660,11660,11650,322
|
|
20241226,091200,58061930,11660,11660,11660,11660,50
|
|
20241226,091100,57478930,11650,11670,11670,11650,146
|
|
20241226,091000,55777040,11690,11690,11690,11680,434
|
|
20241226,090900,50704280,11690,11690,11690,11690,601
|
|
20241226,090800,43678590,11690,11690,11690,11690,8
|
|
20241226,090700,43585070,11650,11650,11650,11650,46
|
|
20241226,090600,43049170,11650,11650,11650,11650,0
|
|
20241226,090500,43049170,11650,11650,11650,11650,0
|
|
20241226,090400,43049170,11650,11740,11740,11640,2757
|
|
20241226,090300,10828050,11740,11740,11740,11740,5
|
|
20241226,090200,10769350,11710,11710,11710,11710,0
|
|
20241226,090100,10769350,11710,11760,11760,11700,31
|
|
20241226,090000,10406330,11700,11760,11760,11700,885
|