578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,183500,32680541200,51200,51200,51200,51200,10872
|
|
20241226,183400,32680541200,51200,51200,51200,51200,0
|
|
20241226,183300,32680541200,51200,51200,51200,51200,0
|
|
20241226,183200,32680541200,51200,51200,51200,51200,0
|
|
20241226,183100,32680541200,51200,51200,51200,51200,0
|
|
20241226,183000,32680541200,51200,51200,51200,51200,0
|
|
20241226,182900,32680541200,51200,51200,51200,51200,0
|
|
20241226,182800,32680541200,51200,51200,51200,51200,0
|
|
20241226,182700,32680541200,51200,51200,51200,51200,0
|
|
20241226,182600,32680541200,51200,51200,51200,51200,0
|
|
20241226,182500,32680541200,51200,51200,51200,51200,0
|
|
20241226,182400,32680541200,51200,51200,51200,51200,0
|
|
20241226,182300,32680541200,51200,51200,51200,51200,0
|
|
20241226,182200,32680541200,51200,51200,51200,51200,0
|
|
20241226,182100,32680541200,51200,51200,51200,51200,0
|
|
20241226,182000,32680541200,51200,51200,51200,51200,0
|
|
20241226,181900,32680541200,51200,51200,51200,51200,0
|
|
20241226,181800,32680541200,51200,51200,51200,51200,0
|
|
20241226,181700,32680541200,51200,51200,51200,51200,0
|
|
20241226,181600,32680541200,51200,51200,51200,51200,0
|
|
20241226,181500,32680541200,51200,51200,51200,51200,0
|
|
20241226,181400,32680541200,51200,51200,51200,51200,0
|
|
20241226,181300,32680541200,51200,51200,51200,51200,0
|
|
20241226,181200,32680541200,51200,51200,51200,51200,0
|
|
20241226,181100,32680541200,51200,51200,51200,51200,0
|
|
20241226,181000,32680541200,51200,51200,51200,51200,0
|
|
20241226,180900,32680541200,51200,51200,51200,51200,0
|
|
20241226,180800,32680541200,51200,51200,51200,51200,0
|
|
20241226,180700,32680541200,51200,51200,51200,51200,0
|
|
20241226,180600,32680541200,51200,51200,51200,51200,0
|
|
20241226,180500,32680541200,51200,51200,51200,51200,10872
|
|
20241226,180400,32680541200,51200,51200,51200,51200,0
|
|
20241226,180300,32680541200,51200,51200,51200,51200,0
|
|
20241226,180200,32680541200,51200,51200,51200,51200,0
|
|
20241226,180100,32680541200,51200,51200,51200,51200,0
|
|
20241226,180000,32680541200,51200,51200,51200,51200,0
|
|
20241226,175900,32680541200,51200,51200,51200,51200,0
|
|
20241226,175800,32680541200,51200,51200,51200,51200,0
|
|
20241226,175700,32680541200,51200,51200,51200,51200,0
|
|
20241226,175600,32680541200,51200,51200,51200,51200,0
|
|
20241226,175500,32680541200,51200,51200,51200,51200,0
|
|
20241226,175400,32680541200,51200,51200,51200,51200,0
|
|
20241226,175300,32680541200,51200,51200,51200,51200,0
|
|
20241226,175200,32680541200,51200,51200,51200,51200,0
|
|
20241226,175100,32680541200,51200,51200,51200,51200,0
|
|
20241226,175000,32680541200,51200,51200,51200,51200,0
|
|
20241226,174900,32680541200,51200,51200,51200,51200,0
|
|
20241226,174800,32680541200,51200,51200,51200,51200,0
|
|
20241226,174700,32680541200,51200,51200,51200,51200,0
|
|
20241226,174600,32680541200,51200,51200,51200,51200,0
|
|
20241226,174500,32680541200,51200,51200,51200,51200,0
|
|
20241226,174400,32680541200,51200,51200,51200,51200,0
|
|
20241226,174300,32680541200,51200,51200,51200,51200,0
|
|
20241226,174200,32680541200,51200,51200,51200,51200,0
|
|
20241226,174100,32680541200,51200,51200,51200,51200,0
|
|
20241226,174000,32680541200,51200,51200,51200,51200,0
|
|
20241226,173900,32680541200,51200,51200,51200,51200,0
|
|
20241226,173800,32680541200,51200,51200,51200,51200,0
|
|
20241226,173700,32680541200,51200,51200,51200,51200,0
|
|
20241226,173600,32680541200,51200,51200,51200,51200,0
|
|
20241226,173500,32680541200,51200,51200,51200,51200,10872
|
|
20241226,173400,32680541200,51200,51200,51200,51200,0
|
|
20241226,173300,32680541200,51200,51200,51200,51200,0
|
|
20241226,173200,32680541200,51200,51200,51200,51200,0
|
|
20241226,173100,32680541200,51200,51200,51200,51200,0
|
|
20241226,173000,32680541200,51200,51200,51200,51200,0
|
|
20241226,172900,32680541200,51200,51200,51200,51200,0
|
|
20241226,172800,32680541200,51200,51200,51200,51200,0
|
|
20241226,172700,32680541200,51200,51200,51200,51200,0
|
|
20241226,172600,32680541200,51200,51200,51200,51200,0
|
|
20241226,172500,32680541200,51200,51200,51200,51200,0
|
|
20241226,172400,32680541200,51200,51200,51200,51200,0
|
|
20241226,172300,32680541200,51200,51200,51200,51200,0
|
|
20241226,172200,32680541200,51200,51200,51200,51200,0
|
|
20241226,172100,32680541200,51200,51200,51200,51200,0
|
|
20241226,172000,32680541200,51200,51200,51200,51200,0
|
|
20241226,171900,32680541200,51200,51200,51200,51200,0
|
|
20241226,171800,32680541200,51200,51200,51200,51200,0
|
|
20241226,171700,32680541200,51200,51200,51200,51200,0
|
|
20241226,171600,32680541200,51200,51200,51200,51200,0
|
|
20241226,171500,32680541200,51200,51200,51200,51200,0
|
|
20241226,171400,32680541200,51200,51200,51200,51200,0
|
|
20241226,171300,32680541200,51200,51200,51200,51200,0
|
|
20241226,171200,32680541200,51200,51200,51200,51200,0
|
|
20241226,171100,32680541200,51200,51200,51200,51200,0
|
|
20241226,171000,32680541200,51200,51200,51200,51200,0
|
|
20241226,170900,32680541200,51200,51200,51200,51200,0
|
|
20241226,170800,32680541200,51200,51200,51200,51200,0
|
|
20241226,170700,32680541200,51200,51200,51200,51200,0
|
|
20241226,170600,32680541200,51200,51200,51200,51200,0
|
|
20241226,170500,32680541200,51200,51200,51200,51200,10872
|
|
20241226,170400,32680541200,51200,51200,51200,51200,0
|
|
20241226,170300,32680541200,51200,51200,51200,51200,0
|
|
20241226,170200,32680541200,51200,51200,51200,51200,0
|
|
20241226,170100,32680541200,51200,51200,51200,51200,0
|
|
20241226,170000,32680541200,51200,51200,51200,51200,0
|
|
20241226,165900,32680541200,51200,51200,51200,51200,0
|
|
20241226,165800,32680541200,51200,51200,51200,51200,0
|
|
20241226,165700,32680541200,51200,51200,51200,51200,0
|
|
20241226,165600,32680541200,51200,51200,51200,51200,0
|
|
20241226,165500,32680541200,51200,51200,51200,51200,0
|
|
20241226,165400,32680541200,51200,51200,51200,51200,0
|
|
20241226,165300,32680541200,51200,51200,51200,51200,0
|
|
20241226,165200,32680541200,51200,51200,51200,51200,0
|
|
20241226,165100,32680541200,51200,51200,51200,51200,0
|
|
20241226,165000,32680541200,51200,51200,51200,51200,0
|
|
20241226,164900,32680541200,51200,51200,51200,51200,0
|
|
20241226,164800,32680541200,51200,51200,51200,51200,0
|
|
20241226,164700,32680541200,51200,51200,51200,51200,0
|
|
20241226,164600,32680541200,51200,51200,51200,51200,0
|
|
20241226,164500,32680541200,51200,51200,51200,51200,0
|
|
20241226,164400,32680541200,51200,51200,51200,51200,0
|
|
20241226,164300,32680541200,51200,51200,51200,51200,0
|
|
20241226,164200,32680541200,51200,51200,51200,51200,0
|
|
20241226,164100,32680541200,51200,51200,51200,51200,0
|
|
20241226,164000,32680541200,51200,51200,51200,51200,0
|
|
20241226,163900,32680541200,51200,51200,51200,51200,0
|
|
20241226,163800,32680541200,51200,51200,51200,51200,0
|
|
20241226,163700,32680541200,51200,51200,51200,51200,0
|
|
20241226,163600,32680541200,51200,51200,51200,51200,0
|
|
20241226,163500,32680541200,51200,51200,51200,51200,10872
|
|
20241226,163400,32680541200,51200,51200,51200,51200,0
|
|
20241226,163300,32680541200,51200,51200,51200,51200,0
|
|
20241226,163200,32680541200,51200,51200,51200,51200,0
|
|
20241226,163100,32680541200,51200,51200,51200,51200,0
|
|
20241226,163000,32680541200,51200,51200,51200,51200,0
|
|
20241226,162900,32680541200,51200,51200,51200,51200,0
|
|
20241226,162800,32680541200,51200,51200,51200,51200,0
|
|
20241226,162700,32680541200,51200,51200,51200,51200,0
|
|
20241226,162600,32680541200,51200,51200,51200,51200,0
|
|
20241226,162500,32680541200,51200,51200,51200,51200,0
|
|
20241226,162400,32680541200,51200,51200,51200,51200,0
|
|
20241226,162300,32680541200,51200,51200,51200,51200,0
|
|
20241226,162200,32680541200,51200,51200,51200,51200,0
|
|
20241226,162100,32680541200,51200,51200,51200,51200,0
|
|
20241226,162000,32680541200,51200,51200,51200,51200,0
|
|
20241226,161900,32680541200,51200,51200,51200,51200,0
|
|
20241226,161800,32680541200,51200,51200,51200,51200,0
|
|
20241226,161700,32680541200,51200,51200,51200,51200,0
|
|
20241226,161600,32680541200,51200,51200,51200,51200,0
|
|
20241226,161500,32680541200,51200,51200,51200,51200,0
|
|
20241226,161400,32680541200,51200,51200,51200,51200,0
|
|
20241226,161300,32680541200,51200,51200,51200,51200,0
|
|
20241226,161200,32680541200,51200,51200,51200,51200,0
|
|
20241226,161100,32680541200,51200,51200,51200,51200,0
|
|
20241226,161000,32680541200,51200,51200,51200,51200,0
|
|
20241226,160900,32680541200,51200,51200,51200,51200,0
|
|
20241226,160800,32680541200,51200,51200,51200,51200,0
|
|
20241226,160700,32680541200,51200,51200,51200,51200,0
|
|
20241226,160600,32680541200,51200,51200,51200,51200,0
|
|
20241226,160500,32680541200,51200,51200,51200,51200,10872
|
|
20241226,160400,32680541200,51200,51200,51200,51200,0
|
|
20241226,160300,32680541200,51200,51200,51200,51200,0
|
|
20241226,160200,32680541200,51200,51200,51200,51200,0
|
|
20241226,160100,32680541200,51200,51200,51200,51200,0
|
|
20241226,160000,32680541200,51200,51200,51200,51200,0
|
|
20241226,155900,32680541200,51200,51200,51200,51200,0
|
|
20241226,155800,32680541200,51200,51200,51200,51200,0
|
|
20241226,155700,32680541200,51200,51200,51200,51200,0
|
|
20241226,155600,32680541200,51200,51200,51200,51200,0
|
|
20241226,155500,32680541200,51200,51200,51200,51200,0
|
|
20241226,155400,32680541200,51200,51200,51200,51200,0
|
|
20241226,155300,32680541200,51200,51200,51200,51200,0
|
|
20241226,155200,32680541200,51200,51200,51200,51200,0
|
|
20241226,155100,32680541200,51200,51200,51200,51200,0
|
|
20241226,155000,32680541200,51200,51200,51200,51200,0
|
|
20241226,154900,32680541200,51200,51200,51200,51200,0
|
|
20241226,154800,32680541200,51200,51200,51200,51200,0
|
|
20241226,154700,32680541200,51200,51200,51200,51200,0
|
|
20241226,154600,32680541200,51200,51200,51200,51200,0
|
|
20241226,154500,32680541200,51200,51200,51200,51200,0
|
|
20241226,154400,32680541200,51200,51200,51200,51200,0
|
|
20241226,154300,32680541200,51200,51200,51200,51200,0
|
|
20241226,154200,32680541200,51200,51200,51200,51200,0
|
|
20241226,154100,32680541200,51200,51200,51200,51200,0
|
|
20241226,154000,32680541200,51200,51200,51200,51200,0
|
|
20241226,153900,32680541200,51200,51200,51200,51200,0
|
|
20241226,153800,32680541200,51200,51200,51200,51200,0
|
|
20241226,153700,32680541200,51200,51200,51200,51200,0
|
|
20241226,153600,32680541200,51200,51200,51200,51200,0
|
|
20241226,153500,32680541200,51200,51200,51200,51200,10872
|
|
20241226,153400,32680541200,51200,51200,51200,51200,0
|
|
20241226,153300,32680541200,51200,51200,51200,51200,0
|
|
20241226,153200,32680541200,51200,51200,51200,51200,0
|
|
20241226,153100,32680541200,51200,51200,51200,51200,0
|
|
20241226,153000,32680541200,51200,51200,51200,51200,10872
|
|
20241226,152900,32123894800,51200,51200,51200,51200,0
|
|
20241226,152800,32123894800,51200,51200,51200,51200,0
|
|
20241226,152700,32123894800,51200,51200,51200,51200,0
|
|
20241226,152600,32123894800,51200,51200,51200,51200,0
|
|
20241226,152500,32123894800,51200,51200,51200,51200,0
|
|
20241226,152400,32123894800,51200,51200,51200,51200,0
|
|
20241226,152300,32123894800,51200,51200,51200,51200,0
|
|
20241226,152200,32123894800,51200,51200,51200,51200,0
|
|
20241226,152100,32123894800,51200,51200,51200,51200,0
|
|
20241226,152000,32123894800,51200,51200,51200,51200,0
|
|
20241226,151900,32123894800,51200,51200,51300,51100,956
|
|
20241226,151800,32074944000,51200,51300,51300,51200,2083
|
|
20241226,151700,31968292900,51300,51200,51300,51200,985
|
|
20241226,151600,31917813500,51200,51300,51300,51100,984
|
|
20241226,151500,31867369700,51300,51300,51300,51300,144
|
|
20241226,151400,31859982500,51200,51200,51300,51200,2052
|
|
20241226,151300,31754915600,51200,51200,51300,51200,4309
|
|
20241226,151200,31534090300,51200,51100,51200,51000,10243
|
|
20241226,151100,31011360100,51200,51100,51200,51100,7142
|
|
20241226,151000,30646368800,51100,51000,51100,51000,8833
|
|
20241226,150900,30195545000,51000,51000,51100,50900,5177
|
|
20241226,150800,29931191400,51000,51100,51100,51000,8595
|
|
20241226,150700,29492821500,51100,51100,51100,51100,108
|
|
20241226,150600,29487302700,51100,51100,51200,51100,5406
|
|
20241226,150500,29211041600,51100,51000,51100,51000,367
|
|
20241226,150400,29192314600,51000,51100,51100,51000,9557
|
|
20241226,150300,28704456000,51200,51100,51200,51100,1376
|
|
20241226,150200,28634090400,51100,51200,51200,51100,10176
|
|
20241226,150100,28113996800,51200,51100,51200,51000,4621
|
|
20241226,150000,27877856900,51000,51100,51100,51000,4616
|
|
20241226,145900,27642240000,51100,51100,51100,51100,1
|
|
20241226,145800,27642188900,51100,51100,51100,51100,4539
|
|
20241226,145700,27410246000,51100,51100,51100,51100,1782
|
|
20241226,145600,27319185800,51100,51100,51100,51100,6126
|
|
20241226,145500,27006147200,51100,51000,51100,51000,6674
|
|
20241226,145400,26665388000,50900,51000,51000,50900,153
|
|
20241226,145300,26657588200,51000,50900,51000,50900,34
|
|
20241226,145200,26655857400,51000,50900,51000,50900,73
|
|
20241226,145100,26652140800,50900,51000,51000,50900,97
|
|
20241226,145000,26647203400,51000,51000,51000,51000,3272
|
|
20241226,144900,26480331400,51100,51100,51100,51100,5000
|
|
20241226,144800,26224831400,51000,51100,51100,51000,8860
|
|
20241226,144700,25772088500,51100,51100,51100,50900,23967
|
|
20241226,144600,24549288600,51200,51100,51200,51100,7505
|
|
20241226,144500,24165038600,51200,51200,51300,51100,6299
|
|
20241226,144400,23842529400,51200,51100,51200,51100,4605
|
|
20241226,144300,23607004200,51200,51200,51200,51200,37
|
|
20241226,144200,23605109800,51200,51200,51200,51100,86
|
|
20241226,144100,23600706700,51200,51200,51200,51200,72
|
|
20241226,144000,23597020300,51200,51200,51200,51200,72
|
|
20241226,143900,23593333900,51100,51200,51200,51100,293
|
|
20241226,143800,23578332900,51200,51200,51200,51200,161
|
|
20241226,143700,23570089700,51200,51200,51200,51200,74
|
|
20241226,143600,23566300900,51200,51200,51200,51200,48
|
|
20241226,143500,23563843300,51100,51200,51200,51100,122
|
|
20241226,143400,23557598900,51200,51200,51200,51200,71
|
|
20241226,143300,23553963700,51200,51200,51200,51200,73
|
|
20241226,143200,23550226100,51100,51100,51100,51100,1
|
|
20241226,143100,23550175000,51200,51200,51200,51200,38
|
|
20241226,143000,23548229400,51200,51200,51200,51200,29
|
|
20241226,142900,23546744600,51200,51200,51200,51200,82
|
|
20241226,142800,23542546200,51200,51200,51200,51200,101
|
|
20241226,142700,23537375000,51200,51200,51200,51200,8
|
|
20241226,142600,23536965400,51200,51200,51200,51200,1017
|
|
20241226,142500,23484895000,51300,51300,51300,51300,322
|
|
20241226,142400,23468376400,51300,51300,51300,51100,1025
|
|
20241226,142300,23415796900,51300,51200,51300,51200,111
|
|
20241226,142200,23410113100,51200,51200,51200,51200,0
|
|
20241226,142100,23410113100,51200,51200,51200,51200,55
|
|
20241226,142000,23407297100,51200,51200,51200,51200,119
|
|
20241226,141900,23401204300,51200,51200,51200,51200,770
|
|
20241226,141800,23361780300,51200,51200,51200,51200,208
|
|
20241226,141700,23351130700,51200,51200,51200,51200,1
|
|
20241226,141600,23351079500,51200,51200,51200,51200,2045
|
|
20241226,141500,23246375500,51200,51300,51300,51200,2203
|
|
20241226,141400,23133581800,51200,51200,51200,51200,1428
|
|
20241226,141300,23060468200,51200,51200,51200,51200,2081
|
|
20241226,141200,22953921000,51200,51200,51200,51200,6433
|
|
20241226,141100,22624551400,51200,51200,51200,51200,3100
|
|
20241226,141000,22465831400,51300,51200,51300,51100,6117
|
|
20241226,140900,22153131000,51200,51200,51200,51200,502
|
|
20241226,140800,22127428600,51200,51200,51200,51200,2325
|
|
20241226,140700,22008388600,51100,51100,51100,51100,1004
|
|
20241226,140600,21957084200,51100,51200,51200,51100,106
|
|
20241226,140500,21951667000,51200,51200,51200,51200,300
|
|
20241226,140400,21936307000,51200,51200,51200,51200,1756
|
|
20241226,140300,21846399800,51200,51200,51200,51200,3989
|
|
20241226,140200,21642163000,51200,51200,51200,51200,78
|
|
20241226,140100,21638169400,51200,51200,51200,51200,240
|
|
20241226,140000,21625881400,51200,51200,51300,51200,8801
|
|
20241226,135900,21175269100,51200,51100,51200,51100,1001
|
|
20241226,135800,21124117900,51200,51200,51200,51200,20
|
|
20241226,135700,21123093900,51200,51200,51200,51200,3
|
|
20241226,135600,21122940300,51200,51200,51200,51200,3
|
|
20241226,135500,21122786700,51200,51200,51200,51200,50
|
|
20241226,135400,21120226700,51200,51200,51200,51200,4549
|
|
20241226,135300,20887317900,51200,51200,51200,51200,1518
|
|
20241226,135200,20809596300,51200,51200,51200,51200,1453
|
|
20241226,135100,20735202700,51200,51200,51200,51200,1653
|
|
20241226,135000,20650569100,51200,51200,51200,51200,1
|
|
20241226,134900,20650517900,51200,51200,51200,51200,1
|
|
20241226,134800,20650466700,51200,51200,51200,51200,1258
|
|
20241226,134700,20586057100,51200,51200,51200,51200,90
|
|
20241226,134600,20581449100,51200,51200,51200,51200,4094
|
|
20241226,134500,20371836300,51200,51200,51200,51200,0
|
|
20241226,134400,20371836300,51200,51200,51200,51200,0
|
|
20241226,134300,20371836300,51200,51200,51200,51200,2897
|
|
20241226,134200,20223509900,51200,51200,51200,51200,4123
|
|
20241226,134100,20012412300,51200,51200,51200,51200,6
|
|
20241226,134000,20012105100,51200,51200,51200,51200,996
|
|
20241226,133900,19961109900,51200,51200,51200,51100,1369
|
|
20241226,133800,19891017500,51200,51200,51200,51200,4135
|
|
20241226,133700,19679305500,51200,51200,51200,51200,533
|
|
20241226,133600,19652015900,51200,51200,51200,51200,1662
|
|
20241226,133500,19566921500,51200,51200,51200,51200,3001
|
|
20241226,133400,19413270300,51200,51200,51200,51200,1342
|
|
20241226,133300,19344559900,51200,51300,51300,51200,3002
|
|
20241226,133200,19190857300,51300,51300,51300,51200,2013
|
|
20241226,133100,19087790400,51300,51300,51300,51300,0
|
|
20241226,133000,19087790400,51300,51300,51300,51300,162
|
|
20241226,132900,19079479800,51300,51300,51300,51300,0
|
|
20241226,132800,19079479800,51300,51300,51300,51300,37
|
|
20241226,132700,19077581700,51200,51200,51200,51200,2460
|
|
20241226,132600,18951629700,51200,51200,51200,51200,499
|
|
20241226,132500,18926080900,51200,51200,51200,51200,149
|
|
20241226,132400,18918452100,51200,51200,51200,51100,1321
|
|
20241226,132300,18850817900,51200,51200,51200,51200,900
|
|
20241226,132200,18804737900,51200,51100,51200,51100,3045
|
|
20241226,132100,18649058400,51100,51100,51100,51100,1303
|
|
20241226,132000,18582475100,51100,51100,51100,51000,1454
|
|
20241226,131900,18508275900,51100,51100,51100,51100,0
|
|
20241226,131800,18508275900,51100,51200,51200,51100,306
|
|
20241226,131700,18492628700,50900,50900,50900,50900,0
|
|
20241226,131600,18492628700,50900,50900,50900,50900,0
|
|
20241226,131500,18492628700,50900,51000,51000,50800,22951
|
|
20241226,131400,17324125900,51000,51200,51300,50900,7587
|
|
20241226,131300,16936891800,51200,51200,51200,51200,100
|
|
20241226,131200,16931771800,51200,51200,51200,51200,211
|
|
20241226,131100,16920968600,51200,51200,51200,51200,0
|
|
20241226,131000,16920968600,51200,51200,51200,51200,11000
|
|
20241226,130900,16357768600,51200,51200,51200,51200,140
|
|
20241226,130800,16350600600,51000,51000,51000,51000,0
|
|
20241226,130700,16350600600,51000,51000,51000,51000,5353
|
|
20241226,130600,16077597600,51000,51200,51200,51000,10007
|
|
20241226,130500,15567239200,51000,51200,51200,51000,11086
|
|
20241226,130400,15001410200,51200,51200,51200,51200,20
|
|
20241226,130300,15000386200,51200,51200,51200,51200,3
|
|
20241226,130200,15000232600,51200,51200,51200,51100,5230
|
|
20241226,130100,14732856600,51200,51200,51200,51100,288
|
|
20241226,130000,14718111100,51200,51300,51300,51200,2888
|
|
20241226,125900,14570244800,51300,51300,51300,51300,140
|
|
20241226,125800,14563062800,51300,51300,51300,51300,0
|
|
20241226,125700,14563062800,51300,51300,51300,51300,4
|
|
20241226,125600,14562857600,51300,51300,51300,51300,0
|
|
20241226,125500,14562857600,51300,51300,51300,51300,0
|
|
20241226,125400,14562857600,51300,51300,51300,51300,7
|
|
20241226,125300,14562498500,51200,51200,51200,51100,5595
|
|
20241226,125200,14276534500,51200,51200,51200,51200,10
|
|
20241226,125100,14276022500,51100,51100,51200,51100,131
|
|
20241226,125000,14269327200,51200,51200,51200,51000,5402
|
|
20241226,124900,13993317200,51200,51200,51200,51200,100
|
|
20241226,124800,13988197200,51300,51200,51300,51200,744
|
|
20241226,124700,13950104300,51200,51200,51200,51200,1400
|
|
20241226,124600,13878424300,51200,51200,51200,51200,2857
|
|
20241226,124500,13732145900,51300,51300,51300,51300,4
|
|
20241226,124400,13731940700,51200,51200,51200,51200,6000
|
|
20241226,124300,13424740700,51200,51200,51200,51200,478
|
|
20241226,124200,13400267100,51200,51200,51200,51200,27
|
|
20241226,124100,13398884700,51200,51200,51200,51200,194
|
|
20241226,124000,13388951900,51200,51200,51200,51200,201
|
|
20241226,123900,13378660700,51200,51200,51300,51200,392
|
|
20241226,123800,13358590200,51200,51200,51200,51200,4
|
|
20241226,123700,13358385400,51200,51200,51200,51200,1152
|
|
20241226,123600,13299403000,51200,51200,51200,51200,93
|
|
20241226,123500,13294641400,51200,51200,51200,51200,74
|
|
20241226,123400,13290852600,51200,51200,51200,51200,1387
|
|
20241226,123300,13219838200,51200,51200,51300,51200,209
|
|
20241226,123200,13209137200,51300,51300,51300,51300,70
|
|
20241226,123100,13205546200,51200,51200,51200,51200,23
|
|
20241226,123000,13204368600,51200,51200,51200,51200,149
|
|
20241226,122900,13196739800,51200,51200,51200,51200,0
|
|
20241226,122800,13196739800,51200,51100,51200,51100,1875
|
|
20241226,122700,13100891100,51100,51200,51200,51100,9063
|
|
20241226,122600,12637714200,51200,51200,51200,51200,1100
|
|
20241226,122500,12581394200,51100,51100,51100,51100,13000
|
|
20241226,122400,11917094200,51200,51200,51200,51200,1254
|
|
20241226,122300,11852889400,51200,51200,51200,51200,597
|
|
20241226,122200,11822323000,51200,51200,51300,51200,4015
|
|
20241226,122100,11616753500,51200,51300,51300,51200,46
|
|
20241226,122000,11614398100,51300,51200,51300,51200,3006
|
|
20241226,121900,11460490500,51300,51300,51300,51300,500
|
|
20241226,121800,11434840500,51300,51300,51300,51300,7
|
|
20241226,121700,11434481400,51200,51200,51200,51200,5800
|
|
20241226,121600,11137521400,51300,51300,51300,51300,0
|
|
20241226,121500,11137521400,51300,51300,51300,51300,2
|
|
20241226,121400,11137418800,51200,51200,51200,51200,0
|
|
20241226,121300,11137418800,51200,51200,51200,51200,10002
|
|
20241226,121200,10625316400,51300,51300,51300,51300,510
|
|
20241226,121100,10599153400,51300,51300,51300,51300,86
|
|
20241226,121000,10594741600,51200,51200,51200,51200,2
|
|
20241226,120900,10594639200,51300,51300,51300,51300,74
|
|
20241226,120800,10590843000,51300,51300,51300,51300,100
|
|
20241226,120700,10585713000,51300,51300,51300,51200,130
|
|
20241226,120600,10579047000,51300,51300,51300,51300,11
|
|
20241226,120500,10578482700,51300,51300,51300,51300,115
|
|
20241226,120400,10572583200,51300,51300,51300,51300,0
|
|
20241226,120300,10572583200,51300,51300,51300,51300,136
|
|
20241226,120200,10565606400,51300,51300,51300,51300,40
|
|
20241226,120100,10563554400,51300,51300,51300,51300,34
|
|
20241226,120000,10561810200,51300,51300,51300,51300,210
|
|
20241226,115900,10551037200,51300,51300,51300,51300,100
|
|
20241226,115800,10545907200,51300,51300,51300,51300,100
|
|
20241226,115700,10540777200,51300,51300,51300,51300,4
|
|
20241226,115600,10540572000,51300,51300,51300,51300,158
|
|
20241226,115500,10532466600,51300,51200,51300,51200,201
|
|
20241226,115400,10522155400,51400,51400,51400,51400,6
|
|
20241226,115300,10521847000,51300,51300,51300,51300,502
|
|
20241226,115200,10496094400,51300,51300,51300,51300,498
|
|
20241226,115100,10470547000,51400,51400,51400,51400,37
|
|
20241226,115000,10468645200,51300,51300,51300,51300,4
|
|
20241226,114900,10468440000,51400,51300,51400,51300,37
|
|
20241226,114800,10466538700,51300,51300,51300,51200,276
|
|
20241226,114700,10452380500,51300,51300,51300,51300,83
|
|
20241226,114600,10448122600,51300,51300,51300,51300,199
|
|
20241226,114500,10437913900,51300,51300,51300,51200,208
|
|
20241226,114400,10427244000,51300,51300,51300,51300,267
|
|
20241226,114300,10413546900,51300,51300,51300,51300,12
|
|
20241226,114200,10412931300,51300,51300,51400,51300,123
|
|
20241226,114100,10406620600,51300,51300,51400,51300,904
|
|
20241226,114000,10360245300,51300,51300,51300,51300,6
|
|
20241226,113900,10359937500,51400,51400,51400,51300,38
|
|
20241226,113800,10357984800,51400,51400,51400,51400,22
|
|
20241226,113700,10356854000,51400,51300,51400,51300,21
|
|
20241226,113600,10355775200,51400,51400,51400,51300,110
|
|
20241226,113500,10350121700,51300,51300,51300,51300,5
|
|
20241226,113400,10349865200,51300,51300,51300,51300,5
|
|
20241226,113300,10349608700,51400,51400,51400,51300,3200
|
|
20241226,113200,10185446300,51400,51300,51400,51300,77
|
|
20241226,113100,10181489700,51300,51300,51300,51300,5
|
|
20241226,113000,10181233200,51400,51400,51400,51400,32
|
|
20241226,112900,10179588400,51400,51400,51400,51400,50
|
|
20241226,112800,10177018400,51400,51400,51400,51400,0
|
|
20241226,112700,10177018400,51400,51300,51400,51300,584
|
|
20241226,112600,10147058700,51300,51200,51300,51200,405
|
|
20241226,112500,10126282700,51200,51200,51200,51200,5
|
|
20241226,112400,10126026700,51300,51400,51400,51300,1061
|
|
20241226,112300,10071596500,51300,51300,51300,51300,12
|
|
20241226,112200,10070980900,51300,51300,51300,51300,10
|
|
20241226,112100,10070467900,51300,51400,51400,51300,4070
|
|
20241226,112000,9861670500,51400,51400,51400,51400,0
|
|
20241226,111900,9861670500,51400,51400,51400,51400,3
|
|
20241226,111800,9861516300,51400,51400,51400,51400,26
|
|
20241226,111700,9860179900,51300,51300,51300,51300,5
|
|
20241226,111600,9859923400,51300,51300,51300,51300,675
|
|
20241226,111500,9825295900,51300,51400,51400,51200,3353
|
|
20241226,111400,9653287000,51300,51300,51300,51300,10
|
|
20241226,111300,9652774000,51300,51400,51400,51300,7
|
|
20241226,111200,9652414800,51300,51400,51400,51300,14
|
|
20241226,111100,9651695700,51400,51400,51400,51400,194
|
|
20241226,111000,9641724100,51400,51400,51400,51400,0
|
|
20241226,110900,9641724100,51400,51400,51400,51400,199
|
|
20241226,110800,9631495500,51300,51300,51300,51300,15
|
|
20241226,110700,9630726000,51300,51300,51300,51200,788
|
|
20241226,110600,9590302200,51300,51400,51400,51300,7637
|
|
20241226,110500,9198484000,51400,51400,51400,51400,51
|
|
20241226,110400,9195862600,51400,51400,51400,51300,136
|
|
20241226,110300,9188872700,51300,51400,51400,51300,9
|
|
20241226,110200,9188410600,51300,51300,51300,51300,266
|
|
20241226,110100,9174764800,51400,51400,51400,51400,0
|
|
20241226,110000,9174764800,51400,51400,51400,51400,679
|
|
20241226,105900,9139864200,51300,51300,51300,51300,12
|
|
20241226,105800,9139248600,51300,51300,51300,51300,10
|
|
20241226,105700,9138735600,51300,51400,51400,51300,38
|
|
20241226,105600,9136785500,51300,51400,51400,51300,24
|
|
20241226,105500,9135552400,51400,51300,51400,51300,10
|
|
20241226,105400,9135038900,51400,51400,51400,51400,6
|
|
20241226,105300,9134730500,51400,51400,51400,51400,1
|
|
20241226,105200,9134679100,51400,51400,51400,51400,0
|
|
20241226,105100,9134679100,51400,51500,51500,51400,5111
|
|
20241226,105000,8871973200,51400,51400,51400,51400,5
|
|
20241226,104900,8871716200,51400,51500,51500,51400,19
|
|
20241226,104800,8870738600,51500,51500,51500,51500,209
|
|
20241226,104700,8859975100,51500,51500,51500,51500,105
|
|
20241226,104600,8854567600,51500,51500,51500,51500,0
|
|
20241226,104500,8854567600,51500,51500,51500,51500,7
|
|
20241226,104400,8854207100,51500,51500,51500,51500,200
|
|
20241226,104300,8843907100,51500,51500,51500,51500,1
|
|
20241226,104200,8843855600,51400,51400,51400,51400,791
|
|
20241226,104100,8803198200,51400,51400,51400,51300,2375
|
|
20241226,104000,8681130600,51400,51400,51400,51400,1437
|
|
20241226,103900,8607268800,51400,51500,51500,51400,508
|
|
20241226,103800,8581156800,51400,51400,51400,51400,153
|
|
20241226,103700,8573292600,51400,51400,51400,51300,2028
|
|
20241226,103600,8469056100,51500,51500,51500,51500,8
|
|
20241226,103500,8468644100,51400,51400,51400,51400,0
|
|
20241226,103400,8468644100,51400,51400,51400,51400,40
|
|
20241226,103300,8466588100,51500,51500,51500,51500,42
|
|
20241226,103200,8464425100,51400,51400,51400,51400,1354
|
|
20241226,103100,8394829500,51400,51300,51400,51300,104
|
|
20241226,103000,8389484100,51300,51500,51500,51300,2012
|
|
20241226,102900,8286067200,51400,51400,51400,51400,483
|
|
20241226,102800,8261241000,51400,51400,51400,51400,430
|
|
20241226,102700,8239139000,51400,51400,51400,51400,627
|
|
20241226,102600,8206911200,51400,51400,51400,51400,510
|
|
20241226,102500,8180697200,51400,51400,51400,51400,491
|
|
20241226,102400,8155459800,51400,51300,51400,51300,322
|
|
20241226,102300,8138921200,51300,51300,51300,51200,250
|
|
20241226,102200,8126097200,51300,51400,51400,51300,2417
|
|
20241226,102100,8002027200,51400,51400,51400,51400,227
|
|
20241226,102000,7990359400,51400,51300,51400,51300,4
|
|
20241226,101900,7990154100,51300,51300,51300,51300,344
|
|
20241226,101800,7972506900,51300,51300,51300,51300,485
|
|
20241226,101700,7947626400,51200,51200,51200,51200,20
|
|
20241226,101600,7946602400,51300,51300,51300,51300,2540
|
|
20241226,101500,7816300400,51300,51400,51400,51200,1663
|
|
20241226,101400,7730990300,51300,51300,51300,51300,0
|
|
20241226,101300,7730990300,51300,51300,51300,51300,5000
|
|
20241226,101200,7474490300,51400,51400,51400,51400,10
|
|
20241226,101100,7473976300,51300,51300,51300,51300,0
|
|
20241226,101000,7473976300,51300,51300,51400,51300,72
|
|
20241226,100900,7470281700,51400,51300,51400,51300,494
|
|
20241226,100800,7444938000,51200,51300,51300,51200,4001
|
|
20241226,100700,7239686800,51300,51300,51300,51300,617
|
|
20241226,100600,7208034700,51300,51300,51300,51200,1167
|
|
20241226,100500,7148170500,51300,51300,51300,51200,2372
|
|
20241226,100400,7026487000,51300,51400,51400,51300,5771
|
|
20241226,100300,6730404700,51400,51400,51400,51400,0
|
|
20241226,100200,6730404700,51400,51400,51400,51400,14
|
|
20241226,100100,6729685100,51400,51400,51400,51400,3142
|
|
20241226,100000,6568186300,51400,51400,51400,51400,4865
|
|
20241226,095900,6318125300,51400,51400,51400,51400,385
|
|
20241226,095800,6298336300,51400,51400,51400,51400,1179
|
|
20241226,095700,6237735700,51400,51500,51500,51400,3445
|
|
20241226,095600,6060662400,51400,51400,51400,51400,3000
|
|
20241226,095500,5906462400,51400,51400,51400,51400,2001
|
|
20241226,095400,5803611000,51400,51400,51500,51400,713
|
|
20241226,095300,5766962300,51300,51300,51400,51300,3589
|
|
20241226,095200,5582649800,51300,51200,51300,51200,4466
|
|
20241226,095100,5353690600,51200,51200,51200,51200,393
|
|
20241226,095000,5333569000,51100,51100,51100,51100,10000
|
|
20241226,094900,4822569000,51100,51200,51200,51100,97
|
|
20241226,094800,4817612200,51100,51200,51200,51100,69
|
|
20241226,094700,4814085800,51100,51100,51100,51100,99
|
|
20241226,094600,4809026900,51200,51100,51200,51100,92
|
|
20241226,094500,4804325600,51100,51200,51200,51100,106
|
|
20241226,094400,4798908700,51000,51000,51000,51000,2
|
|
20241226,094300,4798806700,51200,51100,51200,51000,168
|
|
20241226,094200,4790228900,51000,51100,51200,51000,9555
|
|
20241226,094100,4301975900,51100,51200,51200,51100,549
|
|
20241226,094000,4273921200,51100,51100,51100,51100,3240
|
|
20241226,093900,4108357200,51000,51100,51100,51000,278
|
|
20241226,093800,4094157900,51100,51000,51100,51000,592
|
|
20241226,093700,4063915900,51000,51000,51000,51000,5913
|
|
20241226,093600,3762352900,51000,51100,51100,50900,269
|
|
20241226,093500,3748642900,51000,50900,51000,50900,1068
|
|
20241226,093400,3694181700,51000,51000,51000,51000,3278
|
|
20241226,093300,3527003700,50900,51000,51000,50900,82
|
|
20241226,093200,3522829200,51000,51000,51000,50900,2870
|
|
20241226,093100,3376469500,51000,51000,51000,51000,1267
|
|
20241226,093000,3311852500,51000,51000,51000,50900,1120
|
|
20241226,092900,3254743000,51000,51000,51000,50900,4274
|
|
20241226,092800,3036777600,51100,51000,51100,51000,179
|
|
20241226,092700,3027639500,51000,51100,51100,51000,116
|
|
20241226,092600,3021723000,51000,51000,51000,51000,82
|
|
20241226,092500,3017541000,51100,51000,51100,51000,2085
|
|
20241226,092400,2911205800,51100,51100,51100,51100,5
|
|
20241226,092300,2910950300,51000,51000,51000,51000,704
|
|
20241226,092200,2875046300,51000,51000,51000,50900,1553
|
|
20241226,092100,2795851700,51000,51100,51100,51000,394
|
|
20241226,092000,2775757400,50900,51100,51100,50900,69
|
|
20241226,091900,2772239900,51000,51000,51000,50900,325
|
|
20241226,091800,2755674900,51000,51100,51100,51000,602
|
|
20241226,091700,2724972300,51000,51000,51100,51000,3601
|
|
20241226,091600,2541218500,51100,51000,51100,50900,10094
|
|
20241226,091500,2025763900,51000,51000,51000,51000,208
|
|
20241226,091400,2015155900,50900,50900,50900,50900,1206
|
|
20241226,091300,1953770500,50900,50900,50900,50900,59
|
|
20241226,091200,1950767400,51000,50900,51000,50900,937
|
|
20241226,091100,1902992900,50900,51000,51000,50900,12126
|
|
20241226,091000,1285719500,51000,51000,51000,50900,2492
|
|
20241226,090900,1158686500,51000,51000,51000,50900,364
|
|
20241226,090800,1140128300,51000,51000,51000,50900,1005
|
|
20241226,090700,1088882800,51000,51000,51000,50900,1214
|
|
20241226,090600,1026977600,50900,51100,51100,50900,10140
|
|
20241226,090500,509328600,51100,51000,51100,51000,2935
|
|
20241226,090400,359473400,51100,51100,51100,51100,425
|
|
20241226,090300,337755900,51000,51100,51100,51000,1965
|
|
20241226,090200,237353200,51000,51200,51200,51000,1025
|
|
20241226,090100,184979000,51200,51100,51200,51000,2289
|
|
20241226,090000,67899200,51000,51100,51100,51000,1277
|