667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200400,273454660,15630,15630,15630,15630,417
|
|
20241226,200300,273454660,15630,15630,15630,15630,0
|
|
20241226,200200,273454660,15630,15630,15630,15630,0
|
|
20241226,200100,273454660,15630,15630,15630,15630,0
|
|
20241226,200000,273454660,15630,15630,15630,15630,0
|
|
20241226,195900,273454660,15630,15630,15630,15630,0
|
|
20241226,195800,273454660,15630,15630,15630,15630,0
|
|
20241226,195700,273454660,15630,15630,15630,15630,0
|
|
20241226,195600,273454660,15630,15630,15630,15630,0
|
|
20241226,195500,273454660,15630,15630,15630,15630,0
|
|
20241226,195400,273454660,15630,15630,15630,15630,0
|
|
20241226,195300,273454660,15630,15630,15630,15630,0
|
|
20241226,195200,273454660,15630,15630,15630,15630,0
|
|
20241226,195100,273454660,15630,15630,15630,15630,0
|
|
20241226,195000,273454660,15630,15630,15630,15630,0
|
|
20241226,194900,273454660,15630,15630,15630,15630,0
|
|
20241226,194800,273454660,15630,15630,15630,15630,0
|
|
20241226,194700,273454660,15630,15630,15630,15630,0
|
|
20241226,194600,273454660,15630,15630,15630,15630,0
|
|
20241226,194500,273454660,15630,15630,15630,15630,0
|
|
20241226,194400,273454660,15630,15630,15630,15630,0
|
|
20241226,194300,273454660,15630,15630,15630,15630,0
|
|
20241226,194200,273454660,15630,15630,15630,15630,0
|
|
20241226,194100,273454660,15630,15630,15630,15630,0
|
|
20241226,194000,273454660,15630,15630,15630,15630,0
|
|
20241226,193900,273454660,15630,15630,15630,15630,0
|
|
20241226,193800,273454660,15630,15630,15630,15630,0
|
|
20241226,193700,273454660,15630,15630,15630,15630,0
|
|
20241226,193600,273454660,15630,15630,15630,15630,0
|
|
20241226,193500,273454660,15630,15630,15630,15630,0
|
|
20241226,193400,273454660,15630,15630,15630,15630,417
|
|
20241226,193300,273454660,15630,15630,15630,15630,0
|
|
20241226,193200,273454660,15630,15630,15630,15630,0
|
|
20241226,193100,273454660,15630,15630,15630,15630,0
|
|
20241226,193000,273454660,15630,15630,15630,15630,0
|
|
20241226,192900,273454660,15630,15630,15630,15630,0
|
|
20241226,192800,273454660,15630,15630,15630,15630,0
|
|
20241226,192700,273454660,15630,15630,15630,15630,0
|
|
20241226,192600,273454660,15630,15630,15630,15630,0
|
|
20241226,192500,273454660,15630,15630,15630,15630,0
|
|
20241226,192400,273454660,15630,15630,15630,15630,0
|
|
20241226,192300,273454660,15630,15630,15630,15630,0
|
|
20241226,192200,273454660,15630,15630,15630,15630,0
|
|
20241226,192100,273454660,15630,15630,15630,15630,0
|
|
20241226,192000,273454660,15630,15630,15630,15630,0
|
|
20241226,191900,273454660,15630,15630,15630,15630,0
|
|
20241226,191800,273454660,15630,15630,15630,15630,0
|
|
20241226,191700,273454660,15630,15630,15630,15630,0
|
|
20241226,191600,273454660,15630,15630,15630,15630,0
|
|
20241226,191500,273454660,15630,15630,15630,15630,0
|
|
20241226,191400,273454660,15630,15630,15630,15630,0
|
|
20241226,191300,273454660,15630,15630,15630,15630,0
|
|
20241226,191200,273454660,15630,15630,15630,15630,0
|
|
20241226,191100,273454660,15630,15630,15630,15630,0
|
|
20241226,191000,273454660,15630,15630,15630,15630,0
|
|
20241226,190900,273454660,15630,15630,15630,15630,0
|
|
20241226,190800,273454660,15630,15630,15630,15630,0
|
|
20241226,190700,273454660,15630,15630,15630,15630,0
|
|
20241226,190600,273454660,15630,15630,15630,15630,0
|
|
20241226,190500,273454660,15630,15630,15630,15630,0
|
|
20241226,190400,273454660,15630,15630,15630,15630,417
|
|
20241226,190300,273454660,15630,15630,15630,15630,0
|
|
20241226,190200,273454660,15630,15630,15630,15630,0
|
|
20241226,190100,273454660,15630,15630,15630,15630,0
|
|
20241226,190000,273454660,15630,15630,15630,15630,0
|
|
20241226,185900,273454660,15630,15630,15630,15630,0
|
|
20241226,185800,273454660,15630,15630,15630,15630,0
|
|
20241226,185700,273454660,15630,15630,15630,15630,0
|
|
20241226,185600,273454660,15630,15630,15630,15630,0
|
|
20241226,185500,273454660,15630,15630,15630,15630,0
|
|
20241226,185400,273454660,15630,15630,15630,15630,0
|
|
20241226,185300,273454660,15630,15630,15630,15630,0
|
|
20241226,185200,273454660,15630,15630,15630,15630,0
|
|
20241226,185100,273454660,15630,15630,15630,15630,0
|
|
20241226,185000,273454660,15630,15630,15630,15630,0
|
|
20241226,184900,273454660,15630,15630,15630,15630,0
|
|
20241226,184800,273454660,15630,15630,15630,15630,0
|
|
20241226,184700,273454660,15630,15630,15630,15630,0
|
|
20241226,184600,273454660,15630,15630,15630,15630,0
|
|
20241226,184500,273454660,15630,15630,15630,15630,0
|
|
20241226,184400,273454660,15630,15630,15630,15630,0
|
|
20241226,184300,273454660,15630,15630,15630,15630,0
|
|
20241226,184200,273454660,15630,15630,15630,15630,0
|
|
20241226,184100,273454660,15630,15630,15630,15630,0
|
|
20241226,184000,273454660,15630,15630,15630,15630,0
|
|
20241226,183900,273454660,15630,15630,15630,15630,0
|
|
20241226,183800,273454660,15630,15630,15630,15630,0
|
|
20241226,183700,273454660,15630,15630,15630,15630,0
|
|
20241226,183600,273454660,15630,15630,15630,15630,0
|
|
20241226,183500,273454660,15630,15630,15630,15630,0
|
|
20241226,183400,273454660,15630,15630,15630,15630,417
|
|
20241226,183300,273454660,15630,15630,15630,15630,0
|
|
20241226,183200,273454660,15630,15630,15630,15630,0
|
|
20241226,183100,273454660,15630,15630,15630,15630,0
|
|
20241226,183000,273454660,15630,15630,15630,15630,0
|
|
20241226,182900,273454660,15630,15630,15630,15630,0
|
|
20241226,182800,273454660,15630,15630,15630,15630,0
|
|
20241226,182700,273454660,15630,15630,15630,15630,0
|
|
20241226,182600,273454660,15630,15630,15630,15630,0
|
|
20241226,182500,273454660,15630,15630,15630,15630,0
|
|
20241226,182400,273454660,15630,15630,15630,15630,0
|
|
20241226,182300,273454660,15630,15630,15630,15630,0
|
|
20241226,182200,273454660,15630,15630,15630,15630,0
|
|
20241226,182100,273454660,15630,15630,15630,15630,0
|
|
20241226,182000,273454660,15630,15630,15630,15630,0
|
|
20241226,181900,273454660,15630,15630,15630,15630,0
|
|
20241226,181800,273454660,15630,15630,15630,15630,0
|
|
20241226,181700,273454660,15630,15630,15630,15630,0
|
|
20241226,181600,273454660,15630,15630,15630,15630,0
|
|
20241226,181500,273454660,15630,15630,15630,15630,0
|
|
20241226,181400,273454660,15630,15630,15630,15630,0
|
|
20241226,181300,273454660,15630,15630,15630,15630,0
|
|
20241226,181200,273454660,15630,15630,15630,15630,0
|
|
20241226,181100,273454660,15630,15630,15630,15630,0
|
|
20241226,181000,273454660,15630,15630,15630,15630,0
|
|
20241226,180900,273454660,15630,15630,15630,15630,0
|
|
20241226,180800,273454660,15630,15630,15630,15630,0
|
|
20241226,180700,273454660,15630,15630,15630,15630,0
|
|
20241226,180600,273454660,15630,15630,15630,15630,0
|
|
20241226,180500,273454660,15630,15630,15630,15630,0
|
|
20241226,180400,273454660,15630,15630,15630,15630,417
|
|
20241226,180300,273454660,15630,15630,15630,15630,0
|
|
20241226,180200,273454660,15630,15630,15630,15630,0
|
|
20241226,180100,273454660,15630,15630,15630,15630,0
|
|
20241226,180000,273454660,15630,15630,15630,15630,0
|
|
20241226,175900,273454660,15630,15630,15630,15630,0
|
|
20241226,175800,273454660,15630,15630,15630,15630,0
|
|
20241226,175700,273454660,15630,15630,15630,15630,0
|
|
20241226,175600,273454660,15630,15630,15630,15630,0
|
|
20241226,175500,273454660,15630,15630,15630,15630,0
|
|
20241226,175400,273454660,15630,15630,15630,15630,0
|
|
20241226,175300,273454660,15630,15630,15630,15630,0
|
|
20241226,175200,273454660,15630,15630,15630,15630,0
|
|
20241226,175100,273454660,15630,15630,15630,15630,0
|
|
20241226,175000,273454660,15630,15630,15630,15630,0
|
|
20241226,174900,273454660,15630,15630,15630,15630,0
|
|
20241226,174800,273454660,15630,15630,15630,15630,0
|
|
20241226,174700,273454660,15630,15630,15630,15630,0
|
|
20241226,174600,273454660,15630,15630,15630,15630,0
|
|
20241226,174500,273454660,15630,15630,15630,15630,0
|
|
20241226,174400,273454660,15630,15630,15630,15630,0
|
|
20241226,174300,273454660,15630,15630,15630,15630,0
|
|
20241226,174200,273454660,15630,15630,15630,15630,0
|
|
20241226,174100,273454660,15630,15630,15630,15630,0
|
|
20241226,174000,273454660,15630,15630,15630,15630,0
|
|
20241226,173900,273454660,15630,15630,15630,15630,0
|
|
20241226,173800,273454660,15630,15630,15630,15630,0
|
|
20241226,173700,273454660,15630,15630,15630,15630,0
|
|
20241226,173600,273454660,15630,15630,15630,15630,0
|
|
20241226,173500,273454660,15630,15630,15630,15630,0
|
|
20241226,173400,273454660,15630,15630,15630,15630,417
|
|
20241226,173300,273454660,15630,15630,15630,15630,0
|
|
20241226,173200,273454660,15630,15630,15630,15630,0
|
|
20241226,173100,273454660,15630,15630,15630,15630,0
|
|
20241226,173000,273454660,15630,15630,15630,15630,0
|
|
20241226,172900,273454660,15630,15630,15630,15630,0
|
|
20241226,172800,273454660,15630,15630,15630,15630,0
|
|
20241226,172700,273454660,15630,15630,15630,15630,0
|
|
20241226,172600,273454660,15630,15630,15630,15630,0
|
|
20241226,172500,273454660,15630,15630,15630,15630,0
|
|
20241226,172400,273454660,15630,15630,15630,15630,0
|
|
20241226,172300,273454660,15630,15630,15630,15630,0
|
|
20241226,172200,273454660,15630,15630,15630,15630,0
|
|
20241226,172100,273454660,15630,15630,15630,15630,0
|
|
20241226,172000,273454660,15630,15630,15630,15630,0
|
|
20241226,171900,273454660,15630,15630,15630,15630,0
|
|
20241226,171800,273454660,15630,15630,15630,15630,0
|
|
20241226,171700,273454660,15630,15630,15630,15630,0
|
|
20241226,171600,273454660,15630,15630,15630,15630,0
|
|
20241226,171500,273454660,15630,15630,15630,15630,0
|
|
20241226,171400,273454660,15630,15630,15630,15630,0
|
|
20241226,171300,273454660,15630,15630,15630,15630,0
|
|
20241226,171200,273454660,15630,15630,15630,15630,0
|
|
20241226,171100,273454660,15630,15630,15630,15630,0
|
|
20241226,171000,273454660,15630,15630,15630,15630,0
|
|
20241226,170900,273454660,15630,15630,15630,15630,0
|
|
20241226,170800,273454660,15630,15630,15630,15630,0
|
|
20241226,170700,273454660,15630,15630,15630,15630,0
|
|
20241226,170600,273454660,15630,15630,15630,15630,0
|
|
20241226,170500,273454660,15630,15630,15630,15630,0
|
|
20241226,170400,273454660,15630,15630,15630,15630,417
|
|
20241226,170300,273454660,15630,15630,15630,15630,0
|
|
20241226,170200,273454660,15630,15630,15630,15630,0
|
|
20241226,170100,273454660,15630,15630,15630,15630,0
|
|
20241226,170000,273454660,15630,15630,15630,15630,0
|
|
20241226,165900,273454660,15630,15630,15630,15630,0
|
|
20241226,165800,273454660,15630,15630,15630,15630,0
|
|
20241226,165700,273454660,15630,15630,15630,15630,0
|
|
20241226,165600,273454660,15630,15630,15630,15630,0
|
|
20241226,165500,273454660,15630,15630,15630,15630,0
|
|
20241226,165400,273454660,15630,15630,15630,15630,0
|
|
20241226,165300,273454660,15630,15630,15630,15630,0
|
|
20241226,165200,273454660,15630,15630,15630,15630,0
|
|
20241226,165100,273454660,15630,15630,15630,15630,0
|
|
20241226,165000,273454660,15630,15630,15630,15630,0
|
|
20241226,164900,273454660,15630,15630,15630,15630,0
|
|
20241226,164800,273454660,15630,15630,15630,15630,0
|
|
20241226,164700,273454660,15630,15630,15630,15630,0
|
|
20241226,164600,273454660,15630,15630,15630,15630,0
|
|
20241226,164500,273454660,15630,15630,15630,15630,0
|
|
20241226,164400,273454660,15630,15630,15630,15630,0
|
|
20241226,164300,273454660,15630,15630,15630,15630,0
|
|
20241226,164200,273454660,15630,15630,15630,15630,0
|
|
20241226,164100,273454660,15630,15630,15630,15630,0
|
|
20241226,164000,273454660,15630,15630,15630,15630,0
|
|
20241226,163900,273454660,15630,15630,15630,15630,0
|
|
20241226,163800,273454660,15630,15630,15630,15630,0
|
|
20241226,163700,273454660,15630,15630,15630,15630,0
|
|
20241226,163600,273454660,15630,15630,15630,15630,0
|
|
20241226,163500,273454660,15630,15630,15630,15630,0
|
|
20241226,163400,273454660,15630,15630,15630,15630,417
|
|
20241226,163300,273454660,15630,15630,15630,15630,0
|
|
20241226,163200,273454660,15630,15630,15630,15630,0
|
|
20241226,163100,273454660,15630,15630,15630,15630,0
|
|
20241226,163000,273454660,15630,15630,15630,15630,0
|
|
20241226,162900,273454660,15630,15630,15630,15630,0
|
|
20241226,162800,273454660,15630,15630,15630,15630,0
|
|
20241226,162700,273454660,15630,15630,15630,15630,0
|
|
20241226,162600,273454660,15630,15630,15630,15630,0
|
|
20241226,162500,273454660,15630,15630,15630,15630,0
|
|
20241226,162400,273454660,15630,15630,15630,15630,0
|
|
20241226,162300,273454660,15630,15630,15630,15630,0
|
|
20241226,162200,273454660,15630,15630,15630,15630,0
|
|
20241226,162100,273454660,15630,15630,15630,15630,0
|
|
20241226,162000,273454660,15630,15630,15630,15630,0
|
|
20241226,161900,273454660,15630,15630,15630,15630,0
|
|
20241226,161800,273454660,15630,15630,15630,15630,0
|
|
20241226,161700,273454660,15630,15630,15630,15630,0
|
|
20241226,161600,273454660,15630,15630,15630,15630,0
|
|
20241226,161500,273454660,15630,15630,15630,15630,0
|
|
20241226,161400,273454660,15630,15630,15630,15630,0
|
|
20241226,161300,273454660,15630,15630,15630,15630,0
|
|
20241226,161200,273454660,15630,15630,15630,15630,0
|
|
20241226,161100,273454660,15630,15630,15630,15630,0
|
|
20241226,161000,273454660,15630,15630,15630,15630,0
|
|
20241226,160900,273454660,15630,15630,15630,15630,0
|
|
20241226,160800,273454660,15630,15630,15630,15630,0
|
|
20241226,160700,273454660,15630,15630,15630,15630,0
|
|
20241226,160600,273454660,15630,15630,15630,15630,0
|
|
20241226,160500,273454660,15630,15630,15630,15630,0
|
|
20241226,160400,273454660,15630,15630,15630,15630,417
|
|
20241226,160300,273454660,15630,15630,15630,15630,0
|
|
20241226,160200,273454660,15630,15630,15630,15630,0
|
|
20241226,160100,273454660,15630,15630,15630,15630,0
|
|
20241226,160000,273454660,15630,15630,15630,15630,0
|
|
20241226,155900,273454660,15630,15630,15630,15630,0
|
|
20241226,155800,273454660,15630,15630,15630,15630,0
|
|
20241226,155700,273454660,15630,15630,15630,15630,0
|
|
20241226,155600,273454660,15630,15630,15630,15630,0
|
|
20241226,155500,273454660,15630,15630,15630,15630,0
|
|
20241226,155400,273454660,15630,15630,15630,15630,0
|
|
20241226,155300,273454660,15630,15630,15630,15630,0
|
|
20241226,155200,273454660,15630,15630,15630,15630,0
|
|
20241226,155100,273454660,15630,15630,15630,15630,0
|
|
20241226,155000,273454660,15630,15630,15630,15630,0
|
|
20241226,154900,273454660,15630,15630,15630,15630,0
|
|
20241226,154800,273454660,15630,15630,15630,15630,0
|
|
20241226,154700,273454660,15630,15630,15630,15630,0
|
|
20241226,154600,273454660,15630,15630,15630,15630,0
|
|
20241226,154500,273454660,15630,15630,15630,15630,0
|
|
20241226,154400,273454660,15630,15630,15630,15630,0
|
|
20241226,154300,273454660,15630,15630,15630,15630,0
|
|
20241226,154200,273454660,15630,15630,15630,15630,0
|
|
20241226,154100,273454660,15630,15630,15630,15630,0
|
|
20241226,154000,273454660,15630,15630,15630,15630,0
|
|
20241226,153900,273454660,15630,15630,15630,15630,0
|
|
20241226,153800,273454660,15630,15630,15630,15630,0
|
|
20241226,153700,273454660,15630,15630,15630,15630,0
|
|
20241226,153600,273454660,15630,15630,15630,15630,0
|
|
20241226,153500,273454660,15630,15630,15630,15630,0
|
|
20241226,153400,273454660,15630,15630,15630,15630,417
|
|
20241226,153300,273454660,15630,15630,15630,15630,0
|
|
20241226,153200,273454660,15630,15630,15630,15630,0
|
|
20241226,153100,273454660,15630,15630,15630,15630,0
|
|
20241226,153000,273454660,15630,15630,15630,15630,417
|
|
20241226,152900,266936950,15630,15630,15630,15630,0
|
|
20241226,152800,266936950,15630,15630,15630,15630,0
|
|
20241226,152700,266936950,15630,15630,15630,15630,0
|
|
20241226,152600,266936950,15630,15630,15630,15630,0
|
|
20241226,152500,266936950,15630,15630,15630,15630,0
|
|
20241226,152400,266936950,15630,15630,15630,15630,0
|
|
20241226,152300,266936950,15630,15630,15630,15630,0
|
|
20241226,152200,266936950,15630,15630,15630,15630,0
|
|
20241226,152100,266936950,15630,15630,15630,15630,0
|
|
20241226,152000,266936950,15630,15630,15630,15630,0
|
|
20241226,151900,266936950,15630,15620,15630,15620,2
|
|
20241226,151800,266905700,15660,15630,15660,15630,45
|
|
20241226,151700,266202140,15630,15630,15630,15620,448
|
|
20241226,151600,259203530,15630,15630,15630,15630,59
|
|
20241226,151500,258281360,15660,15630,15660,15620,49
|
|
20241226,151400,257515060,15630,15630,15640,15620,51
|
|
20241226,151300,256718370,15630,15630,15650,15630,28
|
|
20241226,151200,256280680,15700,15660,15700,15620,148
|
|
20241226,151100,253962130,15650,15650,15660,15630,221
|
|
20241226,151000,250503950,15650,15630,15650,15630,33
|
|
20241226,150900,249988010,15650,15650,15650,15630,24
|
|
20241226,150800,249612730,15650,15630,15650,15630,25
|
|
20241226,150700,249221880,15650,15630,15650,15630,24
|
|
20241226,150600,248846600,15650,15630,15650,15630,21
|
|
20241226,150500,248518270,15620,15630,15630,15620,30
|
|
20241226,150400,248049620,15630,15630,15630,15620,18
|
|
20241226,150300,247768390,15630,15640,15640,15620,28
|
|
20241226,150200,247330910,15640,15640,15640,15620,20
|
|
20241226,150100,247018410,15640,15640,15640,15620,27
|
|
20241226,150000,246596510,15640,15630,15640,15620,25
|
|
20241226,145900,246205870,15620,15620,15620,15620,20
|
|
20241226,145800,245893470,15630,15620,15630,15620,17
|
|
20241226,145700,245627920,15620,15620,15620,15620,24
|
|
20241226,145600,245253040,15650,15650,15650,15650,1
|
|
20241226,145500,245237390,15620,15620,15620,15620,12
|
|
20241226,145400,245049950,15620,15620,15620,15620,23
|
|
20241226,145300,244690690,15620,15620,15620,15620,13
|
|
20241226,145200,244487630,15620,15620,15620,15620,26
|
|
20241226,145100,244081510,15620,15620,15620,15620,10
|
|
20241226,145000,243925310,15620,15620,15620,15620,22
|
|
20241226,144900,243581670,15650,15620,15650,15620,16
|
|
20241226,144800,243331720,15650,15630,15650,15630,40
|
|
20241226,144700,242706230,15620,15620,15620,15620,13
|
|
20241226,144600,242503170,15620,15620,15620,15620,0
|
|
20241226,144500,242503170,15620,15620,15620,15620,26
|
|
20241226,144400,242097050,15620,15620,15620,15620,10
|
|
20241226,144300,241940850,15620,15620,15620,15620,27
|
|
20241226,144200,241519110,15620,15620,15620,15620,9
|
|
20241226,144100,241378530,15640,15620,15640,15620,36
|
|
20241226,144000,240815910,15610,15610,15610,15610,15
|
|
20241226,143900,240581760,15630,15620,15630,15610,144
|
|
20241226,143800,238331430,15620,15610,15620,15610,40
|
|
20241226,143700,237706810,15620,15620,15620,15620,230
|
|
20241226,143600,234114210,15620,15630,15630,15620,32
|
|
20241226,143500,233614320,15620,15620,15620,15620,9
|
|
20241226,143400,233473740,15620,15620,15620,15620,26
|
|
20241226,143300,233067620,15620,15630,15630,15620,14
|
|
20241226,143200,232848900,15620,15630,15640,15620,39
|
|
20241226,143100,232239310,15620,15620,15620,15620,0
|
|
20241226,143000,232239310,15620,15640,15640,15620,230
|
|
20241226,142900,228646480,15640,15630,15640,15630,14
|
|
20241226,142800,228427650,15640,15640,15680,15640,104
|
|
20241226,142700,226799490,15610,15640,15640,15610,742
|
|
20241226,142600,215212750,15650,15720,15720,15650,768
|
|
20241226,142500,203164050,15710,15710,15710,15710,0
|
|
20241226,142400,203164050,15710,15710,15710,15710,10
|
|
20241226,142300,203006950,15710,15710,15710,15710,3
|
|
20241226,142200,202959820,15700,15700,15700,15700,20
|
|
20241226,142100,202645820,15700,15700,15700,15700,0
|
|
20241226,142000,202645820,15700,15700,15700,15700,3
|
|
20241226,141900,202598720,15690,15690,15690,15690,6
|
|
20241226,141800,202504580,15690,15690,15690,15690,2
|
|
20241226,141700,202473200,15710,15710,15710,15710,0
|
|
20241226,141600,202473200,15710,15720,15720,15710,52
|
|
20241226,141500,201655820,15710,15710,15710,15710,0
|
|
20241226,141400,201655820,15710,15710,15710,15710,1
|
|
20241226,141300,201640110,15700,15690,15700,15690,7
|
|
20241226,141200,201530230,15680,15680,15680,15680,2
|
|
20241226,141100,201498870,15670,15670,15670,15670,0
|
|
20241226,141000,201498870,15670,15670,15670,15670,1
|
|
20241226,140900,201483200,15660,15660,15660,15660,0
|
|
20241226,140800,201483200,15660,15650,15660,15650,6
|
|
20241226,140700,201389250,15640,15640,15640,15640,2
|
|
20241226,140600,201357970,15650,15640,15650,15640,9
|
|
20241226,140500,201217130,15650,15650,15650,15650,0
|
|
20241226,140400,201217130,15650,15650,15650,15650,13
|
|
20241226,140300,201013680,15640,15640,15640,15640,0
|
|
20241226,140200,201013680,15640,15640,15640,15640,1
|
|
20241226,140100,200998040,15640,15640,15640,15640,14
|
|
20241226,140000,200779080,15630,15630,15630,15630,2
|
|
20241226,135900,200747820,15630,15630,15630,15630,1
|
|
20241226,135800,200732190,15630,15620,15630,15610,80
|
|
20241226,135700,199482460,15630,15630,15630,15630,14
|
|
20241226,135600,199263640,15620,15620,15650,15600,1575
|
|
20241226,135500,174673610,15630,15620,15650,15620,556
|
|
20241226,135400,165982790,15620,15680,15680,15620,2091
|
|
20241226,135300,133249910,15680,15680,15680,15680,1
|
|
20241226,135200,133234230,15690,15690,15690,15690,9
|
|
20241226,135100,133093020,15690,15690,15690,15690,0
|
|
20241226,135000,133093020,15690,15690,15690,15690,9
|
|
20241226,134900,132951810,15690,15690,15690,15690,0
|
|
20241226,134800,132951810,15690,15690,15690,15690,13
|
|
20241226,134700,132747840,15690,15690,15690,15690,10
|
|
20241226,134600,132590940,15690,15690,15690,15690,45
|
|
20241226,134500,131884890,15690,15690,15690,15690,0
|
|
20241226,134400,131884890,15690,15690,15690,15690,10
|
|
20241226,134300,131727990,15690,15690,15690,15690,7
|
|
20241226,134200,131618160,15690,15690,15690,15690,0
|
|
20241226,134100,131618160,15690,15690,15690,15690,13
|
|
20241226,134000,131414190,15680,15750,15750,15680,1064
|
|
20241226,133900,114704680,15760,15760,15760,15760,5
|
|
20241226,133800,114625880,15760,15760,15760,15760,0
|
|
20241226,133700,114625880,15760,15760,15760,15760,15
|
|
20241226,133600,114389480,15760,15760,15760,15760,0
|
|
20241226,133500,114389480,15760,15760,15760,15760,7
|
|
20241226,133400,114279160,15760,15760,15760,15760,0
|
|
20241226,133300,114279160,15760,15770,15770,15760,31
|
|
20241226,133200,113790490,15770,15770,15770,15770,0
|
|
20241226,133100,113790490,15770,15770,15770,15770,7
|
|
20241226,133000,113680100,15770,15770,15770,15770,0
|
|
20241226,132900,113680100,15770,15770,15770,15770,3
|
|
20241226,132800,113632790,15760,15760,15760,15760,0
|
|
20241226,132700,113632790,15760,15760,15760,15760,8
|
|
20241226,132600,113506710,15750,15760,15760,15750,48
|
|
20241226,132500,112750640,15760,15760,15760,15760,3
|
|
20241226,132400,112703360,15760,15760,15760,15760,0
|
|
20241226,132300,112703360,15760,15770,15770,15760,24
|
|
20241226,132200,112325040,15770,15770,15770,15770,0
|
|
20241226,132100,112325040,15770,15770,15770,15770,15
|
|
20241226,132000,112088490,15760,15760,15760,15760,0
|
|
20241226,131900,112088490,15760,15760,15760,15760,0
|
|
20241226,131800,112088490,15760,15770,15770,15760,66
|
|
20241226,131700,111047880,15770,15770,15770,15770,10
|
|
20241226,131600,110890180,15760,15760,15760,15760,1
|
|
20241226,131500,110874420,15770,15770,15770,15770,7
|
|
20241226,131400,110764030,15770,15770,15770,15770,0
|
|
20241226,131300,110764030,15770,15770,15770,15770,9
|
|
20241226,131200,110622100,15770,15770,15770,15770,0
|
|
20241226,131100,110622100,15770,15760,15770,15760,19
|
|
20241226,131000,110322570,15760,15760,15760,15760,0
|
|
20241226,130900,110322570,15760,15760,15760,15760,11
|
|
20241226,130800,110149210,15760,15760,15760,15760,1
|
|
20241226,130700,110133450,15760,15760,15760,15760,7
|
|
20241226,130600,110023130,15760,15760,15760,15760,5
|
|
20241226,130500,109944330,15760,15760,15760,15760,8
|
|
20241226,130400,109818250,15770,15770,15770,15770,1
|
|
20241226,130300,109802480,15760,15760,15760,15760,9
|
|
20241226,130200,109660640,15760,15760,15760,15760,0
|
|
20241226,130100,109660640,15760,15760,15760,15760,33
|
|
20241226,130000,109140560,15770,15770,15770,15770,1
|
|
20241226,125900,109124790,15760,15760,15760,15760,4
|
|
20241226,125800,109061750,15750,15760,15760,15750,12
|
|
20241226,125700,108872640,15760,15760,15760,15760,0
|
|
20241226,125600,108872640,15760,15760,15760,15760,7
|
|
20241226,125500,108762320,15760,15760,15760,15760,0
|
|
20241226,125400,108762320,15760,15760,15760,15760,40
|
|
20241226,125300,108131920,15750,15750,15750,15750,1
|
|
20241226,125200,108116170,15750,15750,15750,15750,261
|
|
20241226,125100,104005420,15750,15750,15750,15750,0
|
|
20241226,125000,104005420,15750,15750,15750,15750,14
|
|
20241226,124900,103784920,15750,15750,15750,15750,0
|
|
20241226,124800,103784920,15750,15750,15750,15750,5
|
|
20241226,124700,103706170,15740,15740,15740,15740,0
|
|
20241226,124600,103706170,15740,15740,15740,15740,11
|
|
20241226,124500,103533030,15740,15740,15740,15740,0
|
|
20241226,124400,103533030,15740,15740,15740,15740,9
|
|
20241226,124300,103391370,15740,15740,15740,15740,0
|
|
20241226,124200,103391370,15740,15740,15740,15740,12
|
|
20241226,124100,103202490,15740,15740,15740,15740,21
|
|
20241226,124000,102871950,15740,15740,15740,15740,14
|
|
20241226,123900,102651590,15730,15730,15730,15730,0
|
|
20241226,123800,102651590,15730,15730,15730,15730,0
|
|
20241226,123700,102651590,15730,15730,15730,15730,0
|
|
20241226,123600,102651590,15730,15730,15730,15730,82
|
|
20241226,123500,101361730,15730,15730,15730,15730,0
|
|
20241226,123400,101361730,15730,15730,15730,15730,12
|
|
20241226,123300,101172970,15730,15730,15730,15730,0
|
|
20241226,123200,101172970,15730,15720,15730,15720,106
|
|
20241226,123100,99506580,15720,15720,15720,15720,0
|
|
20241226,123000,99506580,15720,15720,15720,15720,11
|
|
20241226,122900,99333660,15720,15720,15720,15720,0
|
|
20241226,122800,99333660,15720,15720,15720,15720,6
|
|
20241226,122700,99239340,15720,15710,15720,15710,289
|
|
20241226,122600,94699140,15710,15710,15710,15710,12
|
|
20241226,122500,94510620,15700,15700,15700,15700,1
|
|
20241226,122400,94494920,15710,15710,15710,15710,6
|
|
20241226,122300,94400660,15700,15700,15700,15700,1
|
|
20241226,122200,94384960,15710,15710,15710,15710,10
|
|
20241226,122100,94227860,15710,15710,15710,15710,1
|
|
20241226,122000,94212150,15700,15690,15700,15690,2
|
|
20241226,121900,94180760,15690,15690,15690,15690,1
|
|
20241226,121800,94165070,15700,15690,15700,15690,14
|
|
20241226,121700,93945280,15690,15690,15690,15690,1
|
|
20241226,121600,93929590,15700,15690,15700,15690,5
|
|
20241226,121500,93851100,15690,15700,15700,15690,10
|
|
20241226,121400,93694110,15700,15700,15700,15700,1
|
|
20241226,121300,93678410,15700,15700,15700,15700,9
|
|
20241226,121200,93537110,15700,15700,15700,15700,0
|
|
20241226,121100,93537110,15700,15700,15700,15700,11
|
|
20241226,121000,93364410,15690,15690,15690,15690,1
|
|
20241226,120900,93348720,15700,15700,15700,15700,47
|
|
20241226,120800,92610820,15700,15700,15700,15700,3
|
|
20241226,120700,92563720,15700,15700,15700,15700,13
|
|
20241226,120600,92359620,15690,15690,15690,15690,0
|
|
20241226,120500,92359620,15690,15700,15700,15690,7
|
|
20241226,120400,92249750,15700,15700,15700,15700,0
|
|
20241226,120300,92249750,15700,15700,15700,15700,9
|
|
20241226,120200,92108450,15690,15690,15690,15690,1
|
|
20241226,120100,92092760,15700,15710,15710,15700,111
|
|
20241226,120000,90349970,15710,15710,15710,15710,0
|
|
20241226,115900,90349970,15710,15710,15710,15710,12
|
|
20241226,115800,90161450,15700,15700,15700,15700,1
|
|
20241226,115700,90145750,15710,15710,15710,15710,6
|
|
20241226,115600,90051490,15700,15700,15700,15700,0
|
|
20241226,115500,90051490,15700,15700,15710,15700,13
|
|
20241226,115400,89847280,15700,15700,15700,15700,1
|
|
20241226,115300,89831580,15700,15710,15710,15700,9
|
|
20241226,115200,89690200,15700,15700,15700,15700,1
|
|
20241226,115100,89674500,15700,15710,15710,15700,9
|
|
20241226,115000,89533120,15710,15710,15710,15710,0
|
|
20241226,114900,89533120,15710,15710,15710,15710,10
|
|
20241226,114800,89376020,15710,15710,15710,15710,0
|
|
20241226,114700,89376020,15710,15710,15710,15710,110
|
|
20241226,114600,87647920,15710,15710,15710,15710,0
|
|
20241226,114500,87647920,15710,15700,15710,15700,9
|
|
20241226,114400,87506540,15710,15710,15710,15710,19
|
|
20241226,114300,87208050,15710,15710,15710,15710,0
|
|
20241226,114200,87208050,15710,15710,15710,15710,64
|
|
20241226,114100,86202610,15710,15700,15710,15700,7
|
|
20241226,114000,86092650,15700,15700,15700,15700,0
|
|
20241226,113900,86092650,15700,15710,15710,15700,11
|
|
20241226,113800,85919850,15700,15700,15700,15700,1
|
|
20241226,113700,85904150,15710,15700,15710,15700,10
|
|
20241226,113600,85747080,15700,15710,15710,15700,2
|
|
20241226,113500,85715670,15710,15710,15710,15710,12
|
|
20241226,113400,85527150,15700,15700,15700,15700,1
|
|
20241226,113300,85511450,15710,15700,15710,15700,7
|
|
20241226,113200,85401490,15710,15710,15710,15710,0
|
|
20241226,113100,85401490,15710,15710,15710,15710,10
|
|
20241226,113000,85244390,15700,15710,15710,15700,9
|
|
20241226,112900,85103010,15700,15700,15700,15700,0
|
|
20241226,112800,85103010,15700,15700,15700,15700,56
|
|
20241226,112700,84223810,15700,15700,15700,15700,0
|
|
20241226,112600,84223810,15700,15700,15700,15700,9
|
|
20241226,112500,84082510,15690,15690,15690,15690,0
|
|
20241226,112400,84082510,15690,15700,15700,15690,11
|
|
20241226,112300,83909820,15700,15700,15700,15700,1
|
|
20241226,112200,83894120,15700,15700,15700,15700,8
|
|
20241226,112100,83768520,15690,15690,15690,15690,100
|
|
20241226,112000,82199520,15700,15700,15700,15700,9
|
|
20241226,111900,82058220,15700,15700,15700,15700,0
|
|
20241226,111800,82058220,15700,15700,15700,15700,9
|
|
20241226,111700,81916920,15700,15700,15700,15700,0
|
|
20241226,111600,81916920,15700,15690,15700,15690,72
|
|
20241226,111500,80787230,15680,15680,15680,15680,0
|
|
20241226,111400,80787230,15680,15690,15690,15680,7
|
|
20241226,111300,80677410,15690,15690,15690,15690,0
|
|
20241226,111200,80677410,15690,15690,15690,15690,9
|
|
20241226,111100,80536200,15680,15680,15680,15680,1
|
|
20241226,111000,80520520,15690,15690,15690,15690,10
|
|
20241226,110900,80363620,15690,15690,15690,15690,0
|
|
20241226,110800,80363620,15690,15690,15690,15690,10
|
|
20241226,110700,80206720,15680,15680,15680,15680,0
|
|
20241226,110600,80206720,15680,15680,15680,15680,0
|
|
20241226,110500,80206720,15680,15680,15680,15680,0
|
|
20241226,110400,80206720,15680,15680,15680,15680,13
|
|
20241226,110300,80002880,15680,15670,15680,15670,2
|
|
20241226,110200,79971530,15680,15680,15680,15680,4
|
|
20241226,110100,79908810,15680,15680,15680,15680,0
|
|
20241226,110000,79908810,15680,15670,15680,15670,14
|
|
20241226,105900,79689300,15680,15680,15680,15680,0
|
|
20241226,105800,79689300,15680,15670,15680,15670,6
|
|
20241226,105700,79595230,15680,15680,15680,15680,1
|
|
20241226,105600,79579550,15680,15670,15680,15670,20
|
|
20241226,105500,79265960,15680,15680,15680,15680,0
|
|
20241226,105400,79265960,15680,15670,15680,15670,10
|
|
20241226,105300,79109170,15670,15670,15670,15670,0
|
|
20241226,105200,79109170,15670,15670,15670,15670,0
|
|
20241226,105100,79109170,15670,15680,15680,15670,17
|
|
20241226,105000,78842640,15690,15690,15690,15690,7
|
|
20241226,104900,78732810,15690,15690,15690,15690,1
|
|
20241226,104800,78717120,15690,15690,15690,15670,338
|
|
20241226,104700,73417250,15700,15700,15700,15700,5
|
|
20241226,104600,73338750,15690,15690,15690,15690,1
|
|
20241226,104500,73323060,15700,15700,15700,15700,10
|
|
20241226,104400,73166060,15690,15700,15700,15690,2
|
|
20241226,104300,73134670,15690,15690,15690,15690,1
|
|
20241226,104200,73118980,15680,15680,15680,15680,0
|
|
20241226,104100,73118980,15680,15690,15690,15680,10
|
|
20241226,104000,72962090,15680,15690,15690,15680,101
|
|
20241226,103900,71378400,15700,15700,15700,15700,8
|
|
20241226,103800,71252800,15690,15700,15700,15690,2
|
|
20241226,103700,71221410,15700,15690,15700,15690,17
|
|
20241226,103600,70954580,15690,15690,15690,15690,1
|
|
20241226,103500,70938890,15700,15700,15700,15700,8
|
|
20241226,103400,70813290,15690,15690,15690,15690,1
|
|
20241226,103300,70797600,15700,15690,15700,15690,10
|
|
20241226,103200,70640610,15700,15700,15700,15700,0
|
|
20241226,103100,70640610,15700,15690,15700,15690,2
|
|
20241226,103000,70609220,15680,15680,15680,15680,1
|
|
20241226,102900,70593540,15690,15690,15690,15690,13
|
|
20241226,102800,70389570,15690,15690,15690,15690,0
|
|
20241226,102700,70389570,15690,15690,15690,15690,4
|
|
20241226,102600,70326810,15680,15680,15680,15680,1
|
|
20241226,102500,70311130,15690,15690,15690,15690,13
|
|
20241226,102400,70107160,15690,15690,15690,15690,1
|
|
20241226,102300,70091470,15670,15690,15700,15670,36
|
|
20241226,102200,69526700,15700,15700,15700,15700,0
|
|
20241226,102100,69526700,15700,15700,15700,15700,11
|
|
20241226,102000,69354000,15700,15700,15700,15700,140
|
|
20241226,101900,67156000,15700,15700,15700,15700,1
|
|
20241226,101800,67140300,15700,15700,15700,15700,1
|
|
20241226,101700,67124600,15690,15680,15690,15680,11
|
|
20241226,101600,66952020,15680,15680,15680,15680,1
|
|
20241226,101500,66936340,15690,15690,15690,15690,8
|
|
20241226,101400,66810820,15690,15690,15690,15690,0
|
|
20241226,101300,66810820,15690,15690,15690,15690,12
|
|
20241226,101200,66622540,15690,15700,15700,15680,49
|
|
20241226,101100,65853730,15700,15700,15700,15700,5
|
|
20241226,101000,65775230,15700,15700,15700,15700,0
|
|
20241226,100900,65775230,15700,15700,15700,15700,12
|
|
20241226,100800,65586830,15700,15700,15700,15700,0
|
|
20241226,100700,65586830,15700,15700,15700,15700,6
|
|
20241226,100600,65492630,15700,15700,15700,15700,0
|
|
20241226,100500,65492630,15700,15700,15700,15700,13
|
|
20241226,100400,65288530,15700,15700,15700,15700,0
|
|
20241226,100300,65288530,15700,15700,15700,15700,6
|
|
20241226,100200,65194330,15690,15690,15690,15690,1
|
|
20241226,100100,65178640,15690,15690,15690,15690,2
|
|
20241226,100000,65147260,15680,15680,15680,15680,1
|
|
20241226,095900,65131580,15680,15680,15680,15680,6
|
|
20241226,095800,65037500,15680,15680,15680,15680,13
|
|
20241226,095700,64833660,15680,15680,15680,15680,1
|
|
20241226,095600,64817980,15670,15670,15670,15670,4
|
|
20241226,095500,64755300,15670,15670,15670,15670,3
|
|
20241226,095400,64708290,15670,15670,15670,15670,9
|
|
20241226,095300,64567260,15660,15660,15660,15660,2
|
|
20241226,095200,64535940,15660,15660,15660,15650,11
|
|
20241226,095100,64363690,15660,15660,15660,15660,0
|
|
20241226,095000,64363690,15660,15660,15660,15660,9
|
|
20241226,094900,64222750,15660,15660,15660,15660,0
|
|
20241226,094800,64222750,15660,15660,15660,15660,28
|
|
20241226,094700,63784270,15660,15660,15660,15660,1
|
|
20241226,094600,63768610,15670,15660,15670,15660,9
|
|
20241226,094500,63627660,15660,15660,15660,15660,0
|
|
20241226,094400,63627660,15660,15660,15660,15660,8
|
|
20241226,094300,63502380,15660,15660,15660,15660,5
|
|
20241226,094200,63424080,15660,15650,15660,15650,13
|
|
20241226,094100,63220510,15660,15680,15680,15660,327
|
|
20241226,094000,58099370,15670,15670,15670,15670,1
|
|
20241226,093900,58083700,15670,15690,15690,15670,50
|
|
20241226,093800,57299240,15670,15750,15750,15650,2773
|
|
20241226,093700,13819470,15750,15750,15750,15750,0
|
|
20241226,093600,13819470,15750,15750,15750,15750,0
|
|
20241226,093500,13819470,15750,15750,15750,15750,6
|
|
20241226,093400,13724970,15750,15750,15750,15750,1
|
|
20241226,093300,13709220,15750,15750,15750,15750,0
|
|
20241226,093200,13709220,15750,15750,15750,15750,2
|
|
20241226,093100,13677720,15750,15750,15750,15750,0
|
|
20241226,093000,13677720,15750,15750,15750,15750,0
|
|
20241226,092900,13677720,15750,15750,15750,15750,0
|
|
20241226,092800,13677720,15750,15720,15750,15720,13
|
|
20241226,092700,13473330,15710,15710,15710,15710,23
|
|
20241226,092600,13112000,15700,15700,15700,15700,1
|
|
20241226,092500,13096300,15710,15710,15710,15710,12
|
|
20241226,092400,12907780,15710,15710,15710,15710,0
|
|
20241226,092300,12907780,15710,15710,15710,15710,0
|
|
20241226,092200,12907780,15710,15710,15710,15710,2
|
|
20241226,092100,12876360,15710,15710,15710,15710,66
|
|
20241226,092000,11839500,15710,15710,15710,15710,3
|
|
20241226,091900,11792370,15700,15700,15700,15700,20
|
|
20241226,091800,11478370,15700,15700,15700,15700,57
|
|
20241226,091700,10583470,15710,15710,15710,15710,0
|
|
20241226,091600,10583470,15710,15750,15750,15710,627
|
|
20241226,091500,709950,15760,15760,15760,15760,0
|
|
20241226,091400,709950,15760,15760,15760,15760,1
|
|
20241226,091300,694190,15760,15760,15760,15760,0
|
|
20241226,091200,694190,15760,15760,15760,15760,2
|
|
20241226,091100,662670,15750,15750,15750,15750,0
|
|
20241226,091000,662670,15750,15750,15750,15750,0
|
|
20241226,090900,662670,15750,15760,15760,15750,4
|
|
20241226,090800,599640,15770,15770,15770,15770,0
|
|
20241226,090700,599640,15770,15770,15770,15770,0
|
|
20241226,090600,599640,15770,15770,15770,15770,1
|
|
20241226,090500,583870,15770,15770,15770,15770,3
|
|
20241226,090400,536560,15770,15780,15780,15770,18
|
|
20241226,090300,252600,15790,15790,15790,15790,0
|
|
20241226,090200,252600,15790,15790,15790,15790,0
|
|
20241226,090100,252600,15790,15790,15790,15790,2
|
|
20241226,090000,221020,15800,15710,15800,15710,14
|