580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,183700,689523640,19770,19770,19770,19770,608
|
|
20241226,183600,689523640,19770,19770,19770,19770,0
|
|
20241226,183500,689523640,19770,19770,19770,19770,0
|
|
20241226,183400,689523640,19770,19770,19770,19770,0
|
|
20241226,183300,689523640,19770,19770,19770,19770,0
|
|
20241226,183200,689523640,19770,19770,19770,19770,0
|
|
20241226,183100,689523640,19770,19770,19770,19770,0
|
|
20241226,183000,689523640,19770,19770,19770,19770,0
|
|
20241226,182900,689523640,19770,19770,19770,19770,0
|
|
20241226,182800,689523640,19770,19770,19770,19770,0
|
|
20241226,182700,689523640,19770,19770,19770,19770,0
|
|
20241226,182600,689523640,19770,19770,19770,19770,0
|
|
20241226,182500,689523640,19770,19770,19770,19770,0
|
|
20241226,182400,689523640,19770,19770,19770,19770,0
|
|
20241226,182300,689523640,19770,19770,19770,19770,0
|
|
20241226,182200,689523640,19770,19770,19770,19770,0
|
|
20241226,182100,689523640,19770,19770,19770,19770,0
|
|
20241226,182000,689523640,19770,19770,19770,19770,0
|
|
20241226,181900,689523640,19770,19770,19770,19770,0
|
|
20241226,181800,689523640,19770,19770,19770,19770,0
|
|
20241226,181700,689523640,19770,19770,19770,19770,0
|
|
20241226,181600,689523640,19770,19770,19770,19770,0
|
|
20241226,181500,689523640,19770,19770,19770,19770,0
|
|
20241226,181400,689523640,19770,19770,19770,19770,0
|
|
20241226,181300,689523640,19770,19770,19770,19770,0
|
|
20241226,181200,689523640,19770,19770,19770,19770,0
|
|
20241226,181100,689523640,19770,19770,19770,19770,0
|
|
20241226,181000,689523640,19770,19770,19770,19770,0
|
|
20241226,180900,689523640,19770,19770,19770,19770,0
|
|
20241226,180800,689523640,19770,19770,19770,19770,0
|
|
20241226,180700,689523640,19770,19770,19770,19770,608
|
|
20241226,180600,689523640,19770,19770,19770,19770,0
|
|
20241226,180500,689523640,19770,19770,19770,19770,0
|
|
20241226,180400,689523640,19770,19770,19770,19770,0
|
|
20241226,180300,689523640,19770,19770,19770,19770,0
|
|
20241226,180200,689523640,19770,19770,19770,19770,0
|
|
20241226,180100,689523640,19770,19770,19770,19770,0
|
|
20241226,180000,689523640,19770,19770,19770,19770,0
|
|
20241226,175900,689523640,19770,19770,19770,19770,0
|
|
20241226,175800,689523640,19770,19770,19770,19770,0
|
|
20241226,175700,689523640,19770,19770,19770,19770,0
|
|
20241226,175600,689523640,19770,19770,19770,19770,0
|
|
20241226,175500,689523640,19770,19770,19770,19770,0
|
|
20241226,175400,689523640,19770,19770,19770,19770,0
|
|
20241226,175300,689523640,19770,19770,19770,19770,0
|
|
20241226,175200,689523640,19770,19770,19770,19770,0
|
|
20241226,175100,689523640,19770,19770,19770,19770,0
|
|
20241226,175000,689523640,19770,19770,19770,19770,0
|
|
20241226,174900,689523640,19770,19770,19770,19770,0
|
|
20241226,174800,689523640,19770,19770,19770,19770,0
|
|
20241226,174700,689523640,19770,19770,19770,19770,0
|
|
20241226,174600,689523640,19770,19770,19770,19770,0
|
|
20241226,174500,689523640,19770,19770,19770,19770,0
|
|
20241226,174400,689523640,19770,19770,19770,19770,0
|
|
20241226,174300,689523640,19770,19770,19770,19770,0
|
|
20241226,174200,689523640,19770,19770,19770,19770,0
|
|
20241226,174100,689523640,19770,19770,19770,19770,0
|
|
20241226,174000,689523640,19770,19770,19770,19770,0
|
|
20241226,173900,689523640,19770,19770,19770,19770,0
|
|
20241226,173800,689523640,19770,19770,19770,19770,0
|
|
20241226,173700,689523640,19770,19770,19770,19770,608
|
|
20241226,173600,689523640,19770,19770,19770,19770,0
|
|
20241226,173500,689523640,19770,19770,19770,19770,0
|
|
20241226,173400,689523640,19770,19770,19770,19770,0
|
|
20241226,173300,689523640,19770,19770,19770,19770,0
|
|
20241226,173200,689523640,19770,19770,19770,19770,0
|
|
20241226,173100,689523640,19770,19770,19770,19770,0
|
|
20241226,173000,689523640,19770,19770,19770,19770,0
|
|
20241226,172900,689523640,19770,19770,19770,19770,0
|
|
20241226,172800,689523640,19770,19770,19770,19770,0
|
|
20241226,172700,689523640,19770,19770,19770,19770,0
|
|
20241226,172600,689523640,19770,19770,19770,19770,0
|
|
20241226,172500,689523640,19770,19770,19770,19770,0
|
|
20241226,172400,689523640,19770,19770,19770,19770,0
|
|
20241226,172300,689523640,19770,19770,19770,19770,0
|
|
20241226,172200,689523640,19770,19770,19770,19770,0
|
|
20241226,172100,689523640,19770,19770,19770,19770,0
|
|
20241226,172000,689523640,19770,19770,19770,19770,0
|
|
20241226,171900,689523640,19770,19770,19770,19770,0
|
|
20241226,171800,689523640,19770,19770,19770,19770,0
|
|
20241226,171700,689523640,19770,19770,19770,19770,0
|
|
20241226,171600,689523640,19770,19770,19770,19770,0
|
|
20241226,171500,689523640,19770,19770,19770,19770,0
|
|
20241226,171400,689523640,19770,19770,19770,19770,0
|
|
20241226,171300,689523640,19770,19770,19770,19770,0
|
|
20241226,171200,689523640,19770,19770,19770,19770,0
|
|
20241226,171100,689523640,19770,19770,19770,19770,0
|
|
20241226,171000,689523640,19770,19770,19770,19770,0
|
|
20241226,170900,689523640,19770,19770,19770,19770,0
|
|
20241226,170800,689523640,19770,19770,19770,19770,0
|
|
20241226,170700,689523640,19770,19770,19770,19770,608
|
|
20241226,170600,689523640,19770,19770,19770,19770,0
|
|
20241226,170500,689523640,19770,19770,19770,19770,0
|
|
20241226,170400,689523640,19770,19770,19770,19770,0
|
|
20241226,170300,689523640,19770,19770,19770,19770,0
|
|
20241226,170200,689523640,19770,19770,19770,19770,0
|
|
20241226,170100,689523640,19770,19770,19770,19770,0
|
|
20241226,170000,689523640,19770,19770,19770,19770,0
|
|
20241226,165900,689523640,19770,19770,19770,19770,0
|
|
20241226,165800,689523640,19770,19770,19770,19770,0
|
|
20241226,165700,689523640,19770,19770,19770,19770,0
|
|
20241226,165600,689523640,19770,19770,19770,19770,0
|
|
20241226,165500,689523640,19770,19770,19770,19770,0
|
|
20241226,165400,689523640,19770,19770,19770,19770,0
|
|
20241226,165300,689523640,19770,19770,19770,19770,0
|
|
20241226,165200,689523640,19770,19770,19770,19770,0
|
|
20241226,165100,689523640,19770,19770,19770,19770,0
|
|
20241226,165000,689523640,19770,19770,19770,19770,0
|
|
20241226,164900,689523640,19770,19770,19770,19770,0
|
|
20241226,164800,689523640,19770,19770,19770,19770,0
|
|
20241226,164700,689523640,19770,19770,19770,19770,0
|
|
20241226,164600,689523640,19770,19770,19770,19770,0
|
|
20241226,164500,689523640,19770,19770,19770,19770,0
|
|
20241226,164400,689523640,19770,19770,19770,19770,0
|
|
20241226,164300,689523640,19770,19770,19770,19770,0
|
|
20241226,164200,689523640,19770,19770,19770,19770,0
|
|
20241226,164100,689523640,19770,19770,19770,19770,0
|
|
20241226,164000,689523640,19770,19770,19770,19770,0
|
|
20241226,163900,689523640,19770,19770,19770,19770,0
|
|
20241226,163800,689523640,19770,19770,19770,19770,0
|
|
20241226,163700,689523640,19770,19770,19770,19770,608
|
|
20241226,163600,689523640,19770,19770,19770,19770,0
|
|
20241226,163500,689523640,19770,19770,19770,19770,0
|
|
20241226,163400,689523640,19770,19770,19770,19770,0
|
|
20241226,163300,689523640,19770,19770,19770,19770,0
|
|
20241226,163200,689523640,19770,19770,19770,19770,0
|
|
20241226,163100,689523640,19770,19770,19770,19770,0
|
|
20241226,163000,689523640,19770,19770,19770,19770,0
|
|
20241226,162900,689523640,19770,19770,19770,19770,0
|
|
20241226,162800,689523640,19770,19770,19770,19770,0
|
|
20241226,162700,689523640,19770,19770,19770,19770,0
|
|
20241226,162600,689523640,19770,19770,19770,19770,0
|
|
20241226,162500,689523640,19770,19770,19770,19770,0
|
|
20241226,162400,689523640,19770,19770,19770,19770,0
|
|
20241226,162300,689523640,19770,19770,19770,19770,0
|
|
20241226,162200,689523640,19770,19770,19770,19770,0
|
|
20241226,162100,689523640,19770,19770,19770,19770,0
|
|
20241226,162000,689523640,19770,19770,19770,19770,0
|
|
20241226,161900,689523640,19770,19770,19770,19770,0
|
|
20241226,161800,689523640,19770,19770,19770,19770,0
|
|
20241226,161700,689523640,19770,19770,19770,19770,0
|
|
20241226,161600,689523640,19770,19770,19770,19770,0
|
|
20241226,161500,689523640,19770,19770,19770,19770,0
|
|
20241226,161400,689523640,19770,19770,19770,19770,0
|
|
20241226,161300,689523640,19770,19770,19770,19770,0
|
|
20241226,161200,689523640,19770,19770,19770,19770,0
|
|
20241226,161100,689523640,19770,19770,19770,19770,0
|
|
20241226,161000,689523640,19770,19770,19770,19770,0
|
|
20241226,160900,689523640,19770,19770,19770,19770,0
|
|
20241226,160800,689523640,19770,19770,19770,19770,0
|
|
20241226,160700,689523640,19770,19770,19770,19770,608
|
|
20241226,160600,689523640,19770,19770,19770,19770,0
|
|
20241226,160500,689523640,19770,19770,19770,19770,0
|
|
20241226,160400,689523640,19770,19770,19770,19770,0
|
|
20241226,160300,689523640,19770,19770,19770,19770,0
|
|
20241226,160200,689523640,19770,19770,19770,19770,0
|
|
20241226,160100,689523640,19770,19770,19770,19770,0
|
|
20241226,160000,689523640,19770,19770,19770,19770,0
|
|
20241226,155900,689523640,19770,19770,19770,19770,0
|
|
20241226,155800,689523640,19770,19770,19770,19770,0
|
|
20241226,155700,689523640,19770,19770,19770,19770,0
|
|
20241226,155600,689523640,19770,19770,19770,19770,0
|
|
20241226,155500,689523640,19770,19770,19770,19770,0
|
|
20241226,155400,689523640,19770,19770,19770,19770,0
|
|
20241226,155300,689523640,19770,19770,19770,19770,0
|
|
20241226,155200,689523640,19770,19770,19770,19770,0
|
|
20241226,155100,689523640,19770,19770,19770,19770,0
|
|
20241226,155000,689523640,19770,19770,19770,19770,0
|
|
20241226,154900,689523640,19770,19770,19770,19770,0
|
|
20241226,154800,689523640,19770,19770,19770,19770,0
|
|
20241226,154700,689523640,19770,19770,19770,19770,0
|
|
20241226,154600,689523640,19770,19770,19770,19770,0
|
|
20241226,154500,689523640,19770,19770,19770,19770,0
|
|
20241226,154400,689523640,19770,19770,19770,19770,0
|
|
20241226,154300,689523640,19770,19770,19770,19770,0
|
|
20241226,154200,689523640,19770,19770,19770,19770,0
|
|
20241226,154100,689523640,19770,19770,19770,19770,0
|
|
20241226,154000,689523640,19770,19770,19770,19770,0
|
|
20241226,153900,689523640,19770,19770,19770,19770,0
|
|
20241226,153800,689523640,19770,19770,19770,19770,0
|
|
20241226,153700,689523640,19770,19770,19770,19770,608
|
|
20241226,153600,689523640,19770,19770,19770,19770,0
|
|
20241226,153500,689523640,19770,19770,19770,19770,0
|
|
20241226,153400,689523640,19770,19770,19770,19770,0
|
|
20241226,153300,689523640,19770,19770,19770,19770,0
|
|
20241226,153200,689523640,19770,19770,19770,19770,0
|
|
20241226,153100,689523640,19770,19770,19770,19770,0
|
|
20241226,153000,689523640,19770,19770,19770,19770,608
|
|
20241226,152900,677503480,19770,19770,19770,19770,0
|
|
20241226,152800,677503480,19770,19770,19770,19770,0
|
|
20241226,152700,677503480,19770,19770,19770,19770,0
|
|
20241226,152600,677503480,19770,19770,19770,19770,0
|
|
20241226,152500,677503480,19770,19770,19770,19770,0
|
|
20241226,152400,677503480,19770,19770,19770,19770,0
|
|
20241226,152300,677503480,19770,19770,19770,19770,0
|
|
20241226,152200,677503480,19770,19770,19770,19770,0
|
|
20241226,152100,677503480,19770,19770,19770,19770,0
|
|
20241226,152000,677503480,19770,19770,19770,19770,0
|
|
20241226,151900,677503480,19770,19780,19900,19770,1544
|
|
20241226,151800,646858770,19780,19770,19790,19770,54
|
|
20241226,151700,645791020,19770,19770,19770,19770,51
|
|
20241226,151600,644782750,19780,19760,19780,19760,290
|
|
20241226,151500,639048550,19770,19760,19770,19760,14
|
|
20241226,151400,638771810,19760,19760,19760,19760,4
|
|
20241226,151300,638692770,19760,19760,19770,19760,13
|
|
20241226,151200,638435830,19780,19770,19780,19770,66
|
|
20241226,151100,637130570,19770,19770,19770,19760,30
|
|
20241226,151000,636537480,19770,19780,19780,19770,7
|
|
20241226,150900,636399080,19780,19780,19780,19780,173
|
|
20241226,150800,632977140,19780,19760,19800,19760,1673
|
|
20241226,150700,599901450,19750,19750,19750,19750,6
|
|
20241226,150600,599782950,19750,19750,19750,19750,0
|
|
20241226,150500,599782950,19750,19740,19750,19740,5
|
|
20241226,150400,599684240,19760,19740,19760,19740,73
|
|
20241226,150300,598241820,19740,19740,19760,19720,179
|
|
20241226,150200,594707220,19730,19700,19750,19700,1601
|
|
20241226,150100,563117870,19690,19690,19690,19690,258
|
|
20241226,150000,558037850,19700,19700,19700,19700,3
|
|
20241226,145900,557978750,19700,19700,19700,19700,284
|
|
20241226,145800,552383950,19700,19700,19700,19700,4
|
|
20241226,145700,552305150,19700,19700,19700,19700,804
|
|
20241226,145600,536466350,19700,19700,19700,19700,100
|
|
20241226,145500,534496350,19700,19700,19700,19700,110
|
|
20241226,145400,532329350,19700,19700,19700,19700,252
|
|
20241226,145300,527364950,19700,19700,19700,19700,6
|
|
20241226,145200,527246750,19700,19700,19700,19700,116
|
|
20241226,145100,524961550,19700,19700,19700,19700,4
|
|
20241226,145000,524882750,19700,19700,19700,19700,0
|
|
20241226,144900,524882750,19700,19700,19700,19700,4
|
|
20241226,144800,524803950,19700,19720,19720,19700,16
|
|
20241226,144700,524488450,19720,19720,19720,19720,0
|
|
20241226,144600,524488450,19720,19710,19720,19710,77
|
|
20241226,144500,522970740,19700,19700,19700,19700,4
|
|
20241226,144400,522891940,19710,19710,19710,19710,0
|
|
20241226,144300,522891940,19710,19710,19710,19710,32
|
|
20241226,144200,522261220,19710,19710,19710,19710,4
|
|
20241226,144100,522182380,19710,19710,19710,19710,4
|
|
20241226,144000,522103540,19720,19720,19720,19720,1
|
|
20241226,143900,522083820,19710,19710,19710,19710,305
|
|
20241226,143800,516072270,19710,19710,19710,19710,0
|
|
20241226,143700,516072270,19710,19720,19720,19710,96
|
|
20241226,143600,514179360,19720,19720,19720,19720,50
|
|
20241226,143500,513193360,19720,19710,19720,19710,111
|
|
20241226,143400,511005540,19710,19730,19730,19710,55
|
|
20241226,143300,509921470,19730,19730,19730,19730,4
|
|
20241226,143200,509842550,19730,19730,19750,19730,32
|
|
20241226,143100,509210970,19730,19730,19750,19730,74
|
|
20241226,143000,507749690,19750,19710,19750,19710,426
|
|
20241226,142900,499340770,19690,19690,19690,19690,400
|
|
20241226,142800,491464770,19690,19710,19710,19690,1000
|
|
20241226,142700,471761530,19710,19720,19720,19710,176
|
|
20241226,142600,468290930,19720,19720,19720,19720,0
|
|
20241226,142500,468290930,19720,19720,19720,19720,200
|
|
20241226,142400,464346930,19740,19740,19740,19740,78
|
|
20241226,142300,462807210,19720,19720,19720,19720,1
|
|
20241226,142200,462787490,19740,19740,19740,19740,181
|
|
20241226,142100,459214550,19700,19700,19700,19700,775
|
|
20241226,142000,443947050,19720,19720,19720,19700,196
|
|
20241226,141900,440085730,19680,19670,19750,19670,1404
|
|
20241226,141800,412410330,19660,19670,19670,19660,507
|
|
20241226,141700,402437650,19680,19680,19680,19680,509
|
|
20241226,141600,392420530,19700,19700,19700,19700,0
|
|
20241226,141500,392420530,19700,19700,19700,19700,2
|
|
20241226,141400,392381130,19700,19690,19700,19690,9
|
|
20241226,141300,392203840,19690,19690,19700,19680,32
|
|
20241226,141200,391573710,19690,19690,19720,19690,114
|
|
20241226,141100,389326440,19700,19700,19700,19700,0
|
|
20241226,141000,389326440,19700,19690,19700,19690,100
|
|
20241226,140900,387356800,19700,19700,19700,19700,0
|
|
20241226,140800,387356800,19700,19620,19700,19620,1600
|
|
20241226,140700,355884390,19610,19610,19610,19610,4
|
|
20241226,140600,355805950,19610,19610,19610,19610,0
|
|
20241226,140500,355805950,19610,19610,19610,19610,10
|
|
20241226,140400,355609850,19610,19610,19610,19610,0
|
|
20241226,140300,355609850,19610,19610,19610,19610,0
|
|
20241226,140200,355609850,19610,19610,19610,19610,0
|
|
20241226,140100,355609850,19610,19610,19610,19610,0
|
|
20241226,140000,355609850,19610,19610,19610,19610,4
|
|
20241226,135900,355531410,19610,19610,19610,19610,0
|
|
20241226,135800,355531410,19610,19610,19610,19610,42
|
|
20241226,135700,354707790,19610,19610,19610,19610,0
|
|
20241226,135600,354707790,19610,19610,19610,19610,0
|
|
20241226,135500,354707790,19610,19610,19610,19610,4
|
|
20241226,135400,354629350,19610,19610,19610,19610,0
|
|
20241226,135300,354629350,19610,19610,19610,19610,0
|
|
20241226,135200,354629350,19610,19610,19610,19610,1
|
|
20241226,135100,354609740,19620,19620,19620,19620,30
|
|
20241226,135000,354021140,19620,19620,19620,19620,30
|
|
20241226,134900,353432540,19620,19620,19620,19620,0
|
|
20241226,134800,353432540,19620,19620,19620,19620,0
|
|
20241226,134700,353432540,19620,19620,19620,19620,21
|
|
20241226,134600,353020520,19620,19620,19620,19620,68
|
|
20241226,134500,351686360,19610,19610,19610,19610,0
|
|
20241226,134400,351686360,19610,19610,19610,19610,0
|
|
20241226,134300,351686360,19610,19610,19610,19610,0
|
|
20241226,134200,351686360,19610,19610,19610,19610,1
|
|
20241226,134100,351666750,19610,19610,19610,19610,0
|
|
20241226,134000,351666750,19610,19610,19610,19610,28
|
|
20241226,133900,351117670,19600,19600,19600,19600,33
|
|
20241226,133800,350470870,19600,19600,19600,19600,34
|
|
20241226,133700,349804470,19600,19600,19600,19600,20
|
|
20241226,133600,349412470,19600,19600,19600,19600,0
|
|
20241226,133500,349412470,19600,19600,19600,19600,0
|
|
20241226,133400,349412470,19600,19600,19600,19600,0
|
|
20241226,133300,349412470,19600,19600,19600,19600,0
|
|
20241226,133200,349412470,19600,19610,19610,19600,31
|
|
20241226,133100,348804760,19600,19580,19600,19580,119
|
|
20241226,133000,346473020,19560,19530,19580,19530,2093
|
|
20241226,132900,305537310,19530,19530,19530,19530,66
|
|
20241226,132800,304248330,19530,19530,19530,19530,0
|
|
20241226,132700,304248330,19530,19530,19530,19530,1
|
|
20241226,132600,304228800,19530,19530,19530,19530,0
|
|
20241226,132500,304228800,19530,19530,19530,19530,31
|
|
20241226,132400,303623370,19520,19520,19520,19520,0
|
|
20241226,132300,303623370,19520,19520,19520,19520,0
|
|
20241226,132200,303623370,19520,19520,19520,19520,7
|
|
20241226,132100,303486730,19530,19530,19530,19530,0
|
|
20241226,132000,303486730,19530,19530,19530,19530,0
|
|
20241226,131900,303486730,19530,19530,19530,19530,0
|
|
20241226,131800,303486730,19530,19530,19530,19530,0
|
|
20241226,131700,303486730,19530,19530,19530,19530,0
|
|
20241226,131600,303486730,19530,19530,19530,19530,0
|
|
20241226,131500,303486730,19530,19520,19530,19520,254
|
|
20241226,131400,298526170,19520,19520,19520,19520,38
|
|
20241226,131300,297784410,19510,19510,19510,19510,0
|
|
20241226,131200,297784410,19510,19510,19510,19510,0
|
|
20241226,131100,297784410,19510,19510,19510,19510,0
|
|
20241226,131000,297784410,19510,19510,19510,19510,0
|
|
20241226,130900,297784410,19510,19510,19510,19510,0
|
|
20241226,130800,297784410,19510,19510,19510,19510,20
|
|
20241226,130700,297394210,19510,19510,19510,19510,54
|
|
20241226,130600,296340670,19510,19510,19510,19510,0
|
|
20241226,130500,296340670,19510,19510,19510,19510,0
|
|
20241226,130400,296340670,19510,19510,19510,19510,0
|
|
20241226,130300,296340670,19510,19510,19510,19510,1
|
|
20241226,130200,296321160,19530,19530,19530,19530,0
|
|
20241226,130100,296321160,19530,19530,19530,19530,10
|
|
20241226,130000,296125860,19530,19530,19530,19530,0
|
|
20241226,125900,296125860,19530,19520,19530,19520,5
|
|
20241226,125800,296028230,19530,19530,19530,19530,0
|
|
20241226,125700,296028230,19530,19530,19530,19530,0
|
|
20241226,125600,296028230,19530,19530,19530,19530,0
|
|
20241226,125500,296028230,19530,19520,19530,19520,104
|
|
20241226,125400,293997210,19520,19520,19520,19520,0
|
|
20241226,125300,293997210,19520,19520,19520,19520,0
|
|
20241226,125200,293997210,19520,19520,19520,19520,0
|
|
20241226,125100,293997210,19520,19520,19520,19520,0
|
|
20241226,125000,293997210,19520,19520,19530,19520,854
|
|
20241226,124900,277325520,19520,19520,19520,19520,0
|
|
20241226,124800,277325520,19520,19520,19520,19520,0
|
|
20241226,124700,277325520,19520,19490,19520,19490,228
|
|
20241226,124600,272876580,19500,19500,19500,19500,0
|
|
20241226,124500,272876580,19500,19490,19500,19480,309
|
|
20241226,124400,266856010,19510,19510,19510,19510,0
|
|
20241226,124300,266856010,19510,19510,19510,19510,1
|
|
20241226,124200,266836500,19520,19520,19520,19520,0
|
|
20241226,124100,266836500,19520,19520,19520,19520,0
|
|
20241226,124000,266836500,19520,19520,19520,19520,0
|
|
20241226,123900,266836500,19520,19500,19520,19500,316
|
|
20241226,123800,260671200,19500,19500,19500,19500,84
|
|
20241226,123700,259033200,19500,19480,19500,19480,1711
|
|
20241226,123600,225676880,19470,19470,19470,19470,2
|
|
20241226,123500,225637940,19470,19470,19470,19470,36
|
|
20241226,123400,224937020,19480,19480,19480,19480,0
|
|
20241226,123300,224937020,19480,19480,19480,19480,1
|
|
20241226,123200,224917540,19480,19480,19480,19480,30
|
|
20241226,123100,224333140,19480,19480,19480,19480,0
|
|
20241226,123000,224333140,19480,19480,19480,19480,12
|
|
20241226,122900,224099380,19480,19480,19480,19480,1
|
|
20241226,122800,224079900,19480,19480,19480,19480,19
|
|
20241226,122700,223709780,19480,19480,19480,19480,0
|
|
20241226,122600,223709780,19480,19480,19480,19480,0
|
|
20241226,122500,223709780,19480,19480,19480,19480,81
|
|
20241226,122400,222131900,19490,19490,19490,19490,2
|
|
20241226,122300,222092920,19480,19480,19480,19480,0
|
|
20241226,122200,222092920,19480,19480,19480,19480,23
|
|
20241226,122100,221644880,19490,19490,19490,19490,3
|
|
20241226,122000,221586410,19490,19490,19490,19490,1
|
|
20241226,121900,221566920,19490,19490,19490,19490,0
|
|
20241226,121800,221566920,19490,19490,19490,19490,0
|
|
20241226,121700,221566920,19490,19490,19490,19490,41
|
|
20241226,121600,220767830,19490,19480,19490,19480,120
|
|
20241226,121500,218430030,19480,19480,19480,19480,0
|
|
20241226,121400,218430030,19480,19480,19480,19480,17
|
|
20241226,121300,218098870,19490,19490,19490,19490,0
|
|
20241226,121200,218098870,19490,19490,19490,19490,0
|
|
20241226,121100,218098870,19490,19480,19490,19480,9
|
|
20241226,121000,217923540,19480,19480,19480,19480,0
|
|
20241226,120900,217923540,19480,19480,19480,19480,0
|
|
20241226,120800,217923540,19480,19480,19480,19480,0
|
|
20241226,120700,217923540,19480,19480,19480,19480,1
|
|
20241226,120600,217904060,19470,19470,19470,19470,0
|
|
20241226,120500,217904060,19470,19470,19470,19470,4
|
|
20241226,120400,217826180,19470,19470,19470,19470,20
|
|
20241226,120300,217436780,19470,19470,19470,19470,4
|
|
20241226,120200,217358900,19470,19470,19470,19470,40
|
|
20241226,120100,216580100,19470,19470,19470,19470,10
|
|
20241226,120000,216385400,19490,19490,19490,19490,0
|
|
20241226,115900,216385400,19490,19490,19490,19490,0
|
|
20241226,115800,216385400,19490,19490,19490,19490,0
|
|
20241226,115700,216385400,19490,19480,19490,19480,300
|
|
20241226,115600,210539170,19470,19470,19470,19470,3
|
|
20241226,115500,210480760,19470,19470,19470,19470,29
|
|
20241226,115400,209916130,19470,19470,19470,19470,3
|
|
20241226,115300,209857720,19480,19480,19480,19480,1
|
|
20241226,115200,209838240,19470,19470,19470,19470,33
|
|
20241226,115100,209195730,19470,19470,19470,19470,0
|
|
20241226,115000,209195730,19470,19470,19470,19470,3
|
|
20241226,114900,209137320,19470,19470,19470,19470,0
|
|
20241226,114800,209137320,19470,19470,19470,19470,0
|
|
20241226,114700,209137320,19470,19470,19470,19470,3
|
|
20241226,114600,209078910,19470,19470,19470,19470,0
|
|
20241226,114500,209078910,19470,19470,19470,19470,3
|
|
20241226,114400,209020500,19480,19480,19480,19480,1
|
|
20241226,114300,209001020,19470,19480,19480,19470,46
|
|
20241226,114200,208104970,19480,19470,19480,19470,3
|
|
20241226,114100,208046550,19480,19480,19480,19480,32
|
|
20241226,114000,207423190,19480,19490,19490,19480,3
|
|
20241226,113900,207364740,19480,19480,19480,19480,0
|
|
20241226,113800,207364740,19480,19480,19480,19480,2
|
|
20241226,113700,207325780,19480,19480,19480,19480,0
|
|
20241226,113600,207325780,19480,19480,19480,19480,0
|
|
20241226,113500,207325780,19480,19480,19480,19480,4
|
|
20241226,113400,207247860,19480,19480,19480,19480,0
|
|
20241226,113300,207247860,19480,19480,19480,19480,0
|
|
20241226,113200,207247860,19480,19490,19490,19480,3
|
|
20241226,113100,207189410,19490,19490,19490,19490,0
|
|
20241226,113000,207189410,19490,19490,19490,19490,0
|
|
20241226,112900,207189410,19490,19490,19490,19490,0
|
|
20241226,112800,207189410,19490,19490,19490,19490,0
|
|
20241226,112700,207189410,19490,19490,19490,19490,1
|
|
20241226,112600,207169920,19480,19480,19480,19480,0
|
|
20241226,112500,207169920,19480,19480,19480,19480,0
|
|
20241226,112400,207169920,19480,19480,19480,19480,0
|
|
20241226,112300,207169920,19480,19480,19480,19480,0
|
|
20241226,112200,207169920,19480,19480,19480,19480,5
|
|
20241226,112100,207072520,19480,19480,19480,19480,0
|
|
20241226,112000,207072520,19480,19480,19480,19480,0
|
|
20241226,111900,207072520,19480,19480,19480,19480,0
|
|
20241226,111800,207072520,19480,19480,19480,19480,0
|
|
20241226,111700,207072520,19480,19480,19480,19480,0
|
|
20241226,111600,207072520,19480,19480,19480,19480,1
|
|
20241226,111500,207053040,19470,19470,19470,19470,44
|
|
20241226,111400,206196360,19470,19470,19470,19470,1
|
|
20241226,111300,206176890,19460,19460,19460,19460,3
|
|
20241226,111200,206118510,19460,19460,19460,19460,0
|
|
20241226,111100,206118510,19460,19460,19460,19460,3
|
|
20241226,111000,206060130,19460,19460,19460,19460,3
|
|
20241226,110900,206001750,19460,19460,19460,19460,3
|
|
20241226,110800,205943370,19460,19460,19460,19460,3
|
|
20241226,110700,205884990,19460,19460,19460,19460,3
|
|
20241226,110600,205826610,19460,19460,19460,19460,4
|
|
20241226,110500,205748770,19460,19460,19460,19460,0
|
|
20241226,110400,205748770,19460,19460,19460,19460,0
|
|
20241226,110300,205748770,19460,19460,19460,19460,4
|
|
20241226,110200,205670930,19470,19470,19470,19470,0
|
|
20241226,110100,205670930,19470,19470,19470,19470,0
|
|
20241226,110000,205670930,19470,19460,19470,19460,2
|
|
20241226,105900,205632000,19460,19460,19460,19460,5
|
|
20241226,105800,205534700,19470,19470,19470,19470,0
|
|
20241226,105700,205534700,19470,19470,19470,19470,2
|
|
20241226,105600,205495760,19450,19450,19470,19450,6
|
|
20241226,105500,205379040,19450,19450,19450,19450,1
|
|
20241226,105400,205359590,19470,19470,19470,19470,0
|
|
20241226,105300,205359590,19470,19470,19470,19470,0
|
|
20241226,105200,205359590,19470,19470,19470,19470,0
|
|
20241226,105100,205359590,19470,19490,19490,19470,134
|
|
20241226,105000,202748610,19490,19490,19490,19490,0
|
|
20241226,104900,202748610,19490,19490,19490,19490,4
|
|
20241226,104800,202670650,19500,19500,19500,19500,64
|
|
20241226,104700,201422650,19500,19500,19500,19490,107
|
|
20241226,104600,199336330,19510,19510,19510,19510,200
|
|
20241226,104500,195434330,19500,19500,19500,19500,5
|
|
20241226,104400,195336830,19500,19500,19500,19500,300
|
|
20241226,104300,189486830,19500,19500,19500,19500,0
|
|
20241226,104200,189486830,19500,19500,19500,19500,454
|
|
20241226,104100,180633830,19500,19500,19500,19500,0
|
|
20241226,104000,180633830,19500,19500,19500,19500,0
|
|
20241226,103900,180633830,19500,19500,19500,19500,4
|
|
20241226,103800,180555830,19500,19500,19500,19500,1
|
|
20241226,103700,180536330,19500,19510,19510,19500,63
|
|
20241226,103600,179307680,19500,19500,19500,19500,49
|
|
20241226,103500,178352180,19500,19500,19500,19500,4
|
|
20241226,103400,178274180,19510,19510,19510,19510,47
|
|
20241226,103300,177357210,19500,19500,19500,19500,49
|
|
20241226,103200,176401710,19500,19500,19500,19500,0
|
|
20241226,103100,176401710,19500,19500,19500,19500,0
|
|
20241226,103000,176401710,19500,19500,19500,19500,4
|
|
20241226,102900,176323710,19510,19510,19510,19510,4
|
|
20241226,102800,176245670,19510,19510,19510,19510,0
|
|
20241226,102700,176245670,19510,19510,19510,19510,3
|
|
20241226,102600,176187140,19520,19520,19520,19520,0
|
|
20241226,102500,176187140,19520,19520,19520,19520,0
|
|
20241226,102400,176187140,19520,19520,19520,19520,0
|
|
20241226,102300,176187140,19520,19510,19520,19510,117
|
|
20241226,102200,173903470,19510,19510,19510,19510,0
|
|
20241226,102100,173903470,19510,19510,19510,19510,0
|
|
20241226,102000,173903470,19510,19510,19510,19510,0
|
|
20241226,101900,173903470,19510,19510,19510,19510,0
|
|
20241226,101800,173903470,19510,19500,19510,19500,605
|
|
20241226,101700,162105450,19490,19500,19500,19490,210
|
|
20241226,101600,158010550,19490,19470,19490,19470,194
|
|
20241226,101500,154230990,19460,19460,19460,19460,81
|
|
20241226,101400,152654730,19450,19450,19450,19450,4
|
|
20241226,101300,152576930,19460,19460,19460,19460,0
|
|
20241226,101200,152576930,19460,19460,19460,19460,0
|
|
20241226,101100,152576930,19460,19460,19460,19450,175
|
|
20241226,101000,149171530,19460,19460,19460,19450,371
|
|
20241226,100900,141951880,19460,19460,19460,19460,139
|
|
20241226,100800,139246940,19460,19460,19460,19460,2
|
|
20241226,100700,139208020,19470,19460,19470,19460,2
|
|
20241226,100600,139169090,19470,19460,19470,19460,3
|
|
20241226,100500,139110700,19460,19470,19470,19460,2
|
|
20241226,100400,139071770,19490,19490,19490,19490,0
|
|
20241226,100300,139071770,19490,19490,19490,19490,0
|
|
20241226,100200,139071770,19490,19490,19490,19490,0
|
|
20241226,100100,139071770,19490,19450,19490,19440,3927
|
|
20241226,100000,62689260,19460,19450,19460,19450,2
|
|
20241226,095900,62650350,19450,19450,19450,19450,11
|
|
20241226,095800,62436400,19450,19450,19450,19450,6
|
|
20241226,095700,62319700,19450,19450,19450,19450,1
|
|
20241226,095600,62300250,19460,19460,19460,19460,1
|
|
20241226,095500,62280790,19470,19470,19470,19470,100
|
|
20241226,095400,60333790,19470,19450,19470,19450,10
|
|
20241226,095300,60139260,19440,19430,19440,19430,132
|
|
20241226,095200,57574480,19430,19440,19440,19430,176
|
|
20241226,095100,54153800,19450,19450,19450,19450,95
|
|
20241226,095000,52306050,19450,19450,19460,19430,225
|
|
20241226,094900,47928240,19430,19430,19430,19430,0
|
|
20241226,094800,47928240,19430,19430,19430,19430,0
|
|
20241226,094700,47928240,19430,19430,19430,19430,0
|
|
20241226,094600,47928240,19430,19440,19440,19430,59
|
|
20241226,094500,46781360,19450,19450,19450,19450,0
|
|
20241226,094400,46781360,19450,19450,19450,19450,0
|
|
20241226,094300,46781360,19450,19450,19450,19450,0
|
|
20241226,094200,46781360,19450,19450,19450,19450,0
|
|
20241226,094100,46781360,19450,19450,19450,19450,20
|
|
20241226,094000,46392360,19450,19450,19450,19450,1
|
|
20241226,093900,46372910,19420,19420,19420,19420,0
|
|
20241226,093800,46372910,19420,19420,19420,19420,0
|
|
20241226,093700,46372910,19420,19420,19420,19420,0
|
|
20241226,093600,46372910,19420,19420,19420,19420,0
|
|
20241226,093500,46372910,19420,19420,19420,19420,0
|
|
20241226,093400,46372910,19420,19420,19420,19420,0
|
|
20241226,093300,46372910,19420,19420,19420,19420,0
|
|
20241226,093200,46372910,19420,19440,19440,19420,31
|
|
20241226,093100,45770870,19450,19440,19450,19440,122
|
|
20241226,093000,43398210,19430,19430,19430,19430,0
|
|
20241226,092900,43398210,19430,19430,19430,19430,0
|
|
20241226,092800,43398210,19430,19430,19430,19430,190
|
|
20241226,092700,39706510,19420,19420,19420,19420,0
|
|
20241226,092600,39706510,19420,19420,19420,19420,0
|
|
20241226,092500,39706510,19420,19420,19420,19420,1
|
|
20241226,092400,39687090,19420,19420,19420,19420,0
|
|
20241226,092300,39687090,19420,19420,19420,19420,0
|
|
20241226,092200,39687090,19420,19420,19420,19420,0
|
|
20241226,092100,39687090,19420,19420,19420,19420,0
|
|
20241226,092000,39687090,19420,19420,19420,19420,2
|
|
20241226,091900,39648250,19430,19430,19430,19430,20
|
|
20241226,091800,39259650,19440,19440,19440,19440,10
|
|
20241226,091700,39065250,19450,19450,19450,19450,3
|
|
20241226,091600,39006900,19440,19420,19440,19420,136
|
|
20241226,091500,36363340,19410,19410,19410,19410,15
|
|
20241226,091400,36072190,19400,19390,19400,19390,35
|
|
20241226,091300,35393210,19400,19400,19400,19400,0
|
|
20241226,091200,35393210,19400,19400,19400,19400,0
|
|
20241226,091100,35393210,19400,19400,19400,19400,0
|
|
20241226,091000,35393210,19400,19400,19400,19400,0
|
|
20241226,090900,35393210,19400,19400,19400,19400,0
|
|
20241226,090800,35393210,19400,19400,19400,19400,0
|
|
20241226,090700,35393210,19400,19400,19400,19400,132
|
|
20241226,090600,32832410,19400,19400,19400,19400,0
|
|
20241226,090500,32832410,19400,19400,19400,19400,0
|
|
20241226,090400,32832410,19400,19380,19400,19380,158
|
|
20241226,090300,29768370,19380,19380,19380,19380,0
|
|
20241226,090200,29768370,19380,19390,19390,19380,1494
|
|
20241226,090100,814640,19400,19400,19400,19400,0
|
|
20241226,090000,814640,19400,19400,19400,19380,42
|