590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184700,512158020,7720,7720,7720,7720,1317
|
|
20241226,184600,512158020,7720,7720,7720,7720,0
|
|
20241226,184500,512158020,7720,7720,7720,7720,0
|
|
20241226,184400,512158020,7720,7720,7720,7720,0
|
|
20241226,184300,512158020,7720,7720,7720,7720,0
|
|
20241226,184200,512158020,7720,7720,7720,7720,0
|
|
20241226,184100,512158020,7720,7720,7720,7720,0
|
|
20241226,184000,512158020,7720,7720,7720,7720,0
|
|
20241226,183900,512158020,7720,7720,7720,7720,0
|
|
20241226,183800,512158020,7720,7720,7720,7720,0
|
|
20241226,183700,512158020,7720,7720,7720,7720,0
|
|
20241226,183600,512158020,7720,7720,7720,7720,0
|
|
20241226,183500,512158020,7720,7720,7720,7720,0
|
|
20241226,183400,512158020,7720,7720,7720,7720,0
|
|
20241226,183300,512158020,7720,7720,7720,7720,0
|
|
20241226,183200,512158020,7720,7720,7720,7720,0
|
|
20241226,183100,512158020,7720,7720,7720,7720,0
|
|
20241226,183000,512158020,7720,7720,7720,7720,0
|
|
20241226,182900,512158020,7720,7720,7720,7720,0
|
|
20241226,182800,512158020,7720,7720,7720,7720,0
|
|
20241226,182700,512158020,7720,7720,7720,7720,0
|
|
20241226,182600,512158020,7720,7720,7720,7720,0
|
|
20241226,182500,512158020,7720,7720,7720,7720,0
|
|
20241226,182400,512158020,7720,7720,7720,7720,0
|
|
20241226,182300,512158020,7720,7720,7720,7720,0
|
|
20241226,182200,512158020,7720,7720,7720,7720,0
|
|
20241226,182100,512158020,7720,7720,7720,7720,0
|
|
20241226,182000,512158020,7720,7720,7720,7720,0
|
|
20241226,181900,512158020,7720,7720,7720,7720,0
|
|
20241226,181800,512158020,7720,7720,7720,7720,0
|
|
20241226,181700,512158020,7720,7720,7720,7720,1317
|
|
20241226,181600,512158020,7720,7720,7720,7720,0
|
|
20241226,181500,512158020,7720,7720,7720,7720,0
|
|
20241226,181400,512158020,7720,7720,7720,7720,0
|
|
20241226,181300,512158020,7720,7720,7720,7720,0
|
|
20241226,181200,512158020,7720,7720,7720,7720,0
|
|
20241226,181100,512158020,7720,7720,7720,7720,0
|
|
20241226,181000,512158020,7720,7720,7720,7720,0
|
|
20241226,180900,512158020,7720,7720,7720,7720,0
|
|
20241226,180800,512158020,7720,7720,7720,7720,0
|
|
20241226,180700,512158020,7720,7720,7720,7720,0
|
|
20241226,180600,512158020,7720,7720,7720,7720,0
|
|
20241226,180500,512158020,7720,7720,7720,7720,0
|
|
20241226,180400,512158020,7720,7720,7720,7720,0
|
|
20241226,180300,512158020,7720,7720,7720,7720,0
|
|
20241226,180200,512158020,7720,7720,7720,7720,0
|
|
20241226,180100,512158020,7720,7720,7720,7720,0
|
|
20241226,180000,512158020,7720,7720,7720,7720,0
|
|
20241226,175900,512158020,7720,7720,7720,7720,0
|
|
20241226,175800,512158020,7720,7720,7720,7720,0
|
|
20241226,175700,512158020,7720,7720,7720,7720,0
|
|
20241226,175600,512158020,7720,7720,7720,7720,0
|
|
20241226,175500,512158020,7720,7720,7720,7720,0
|
|
20241226,175400,512158020,7720,7720,7720,7720,0
|
|
20241226,175300,512158020,7720,7720,7720,7720,0
|
|
20241226,175200,512158020,7720,7720,7720,7720,0
|
|
20241226,175100,512158020,7720,7720,7720,7720,0
|
|
20241226,175000,512158020,7720,7720,7720,7720,0
|
|
20241226,174900,512158020,7720,7720,7720,7720,0
|
|
20241226,174800,512158020,7720,7720,7720,7720,0
|
|
20241226,174700,512158020,7720,7720,7720,7720,1317
|
|
20241226,174600,512158020,7720,7720,7720,7720,0
|
|
20241226,174500,512158020,7720,7720,7720,7720,0
|
|
20241226,174400,512158020,7720,7720,7720,7720,0
|
|
20241226,174300,512158020,7720,7720,7720,7720,0
|
|
20241226,174200,512158020,7720,7720,7720,7720,0
|
|
20241226,174100,512158020,7720,7720,7720,7720,0
|
|
20241226,174000,512158020,7720,7720,7720,7720,0
|
|
20241226,173900,512158020,7720,7720,7720,7720,0
|
|
20241226,173800,512158020,7720,7720,7720,7720,0
|
|
20241226,173700,512158020,7720,7720,7720,7720,0
|
|
20241226,173600,512158020,7720,7720,7720,7720,0
|
|
20241226,173500,512158020,7720,7720,7720,7720,0
|
|
20241226,173400,512158020,7720,7720,7720,7720,0
|
|
20241226,173300,512158020,7720,7720,7720,7720,0
|
|
20241226,173200,512158020,7720,7720,7720,7720,0
|
|
20241226,173100,512158020,7720,7720,7720,7720,0
|
|
20241226,173000,512158020,7720,7720,7720,7720,0
|
|
20241226,172900,512158020,7720,7720,7720,7720,0
|
|
20241226,172800,512158020,7720,7720,7720,7720,0
|
|
20241226,172700,512158020,7720,7720,7720,7720,0
|
|
20241226,172600,512158020,7720,7720,7720,7720,0
|
|
20241226,172500,512158020,7720,7720,7720,7720,0
|
|
20241226,172400,512158020,7720,7720,7720,7720,0
|
|
20241226,172300,512158020,7720,7720,7720,7720,0
|
|
20241226,172200,512158020,7720,7720,7720,7720,0
|
|
20241226,172100,512158020,7720,7720,7720,7720,0
|
|
20241226,172000,512158020,7720,7720,7720,7720,0
|
|
20241226,171900,512158020,7720,7720,7720,7720,0
|
|
20241226,171800,512158020,7720,7720,7720,7720,0
|
|
20241226,171700,512158020,7720,7720,7720,7720,1317
|
|
20241226,171600,512158020,7720,7720,7720,7720,0
|
|
20241226,171500,512158020,7720,7720,7720,7720,0
|
|
20241226,171400,512158020,7720,7720,7720,7720,0
|
|
20241226,171300,512158020,7720,7720,7720,7720,0
|
|
20241226,171200,512158020,7720,7720,7720,7720,0
|
|
20241226,171100,512158020,7720,7720,7720,7720,0
|
|
20241226,171000,512158020,7720,7720,7720,7720,0
|
|
20241226,170900,512158020,7720,7720,7720,7720,0
|
|
20241226,170800,512158020,7720,7720,7720,7720,0
|
|
20241226,170700,512158020,7720,7720,7720,7720,0
|
|
20241226,170600,512158020,7720,7720,7720,7720,0
|
|
20241226,170500,512158020,7720,7720,7720,7720,0
|
|
20241226,170400,512158020,7720,7720,7720,7720,0
|
|
20241226,170300,512158020,7720,7720,7720,7720,0
|
|
20241226,170200,512158020,7720,7720,7720,7720,0
|
|
20241226,170100,512158020,7720,7720,7720,7720,0
|
|
20241226,170000,512158020,7720,7720,7720,7720,0
|
|
20241226,165900,512158020,7720,7720,7720,7720,0
|
|
20241226,165800,512158020,7720,7720,7720,7720,0
|
|
20241226,165700,512158020,7720,7720,7720,7720,0
|
|
20241226,165600,512158020,7720,7720,7720,7720,0
|
|
20241226,165500,512158020,7720,7720,7720,7720,0
|
|
20241226,165400,512158020,7720,7720,7720,7720,0
|
|
20241226,165300,512158020,7720,7720,7720,7720,0
|
|
20241226,165200,512158020,7720,7720,7720,7720,0
|
|
20241226,165100,512158020,7720,7720,7720,7720,0
|
|
20241226,165000,512158020,7720,7720,7720,7720,0
|
|
20241226,164900,512158020,7720,7720,7720,7720,0
|
|
20241226,164800,512158020,7720,7720,7720,7720,0
|
|
20241226,164700,512158020,7720,7720,7720,7720,1317
|
|
20241226,164600,512158020,7720,7720,7720,7720,0
|
|
20241226,164500,512158020,7720,7720,7720,7720,0
|
|
20241226,164400,512158020,7720,7720,7720,7720,0
|
|
20241226,164300,512158020,7720,7720,7720,7720,0
|
|
20241226,164200,512158020,7720,7720,7720,7720,0
|
|
20241226,164100,512158020,7720,7720,7720,7720,0
|
|
20241226,164000,512158020,7720,7720,7720,7720,0
|
|
20241226,163900,512158020,7720,7720,7720,7720,0
|
|
20241226,163800,512158020,7720,7720,7720,7720,0
|
|
20241226,163700,512158020,7720,7720,7720,7720,0
|
|
20241226,163600,512158020,7720,7720,7720,7720,0
|
|
20241226,163500,512158020,7720,7720,7720,7720,0
|
|
20241226,163400,512158020,7720,7720,7720,7720,0
|
|
20241226,163300,512158020,7720,7720,7720,7720,0
|
|
20241226,163200,512158020,7720,7720,7720,7720,0
|
|
20241226,163100,512158020,7720,7720,7720,7720,0
|
|
20241226,163000,512158020,7720,7720,7720,7720,0
|
|
20241226,162900,512158020,7720,7720,7720,7720,0
|
|
20241226,162800,512158020,7720,7720,7720,7720,0
|
|
20241226,162700,512158020,7720,7720,7720,7720,0
|
|
20241226,162600,512158020,7720,7720,7720,7720,0
|
|
20241226,162500,512158020,7720,7720,7720,7720,0
|
|
20241226,162400,512158020,7720,7720,7720,7720,0
|
|
20241226,162300,512158020,7720,7720,7720,7720,0
|
|
20241226,162200,512158020,7720,7720,7720,7720,0
|
|
20241226,162100,512158020,7720,7720,7720,7720,0
|
|
20241226,162000,512158020,7720,7720,7720,7720,0
|
|
20241226,161900,512158020,7720,7720,7720,7720,0
|
|
20241226,161800,512158020,7720,7720,7720,7720,0
|
|
20241226,161700,512158020,7720,7720,7720,7720,1317
|
|
20241226,161600,512158020,7720,7720,7720,7720,0
|
|
20241226,161500,512158020,7720,7720,7720,7720,0
|
|
20241226,161400,512158020,7720,7720,7720,7720,0
|
|
20241226,161300,512158020,7720,7720,7720,7720,0
|
|
20241226,161200,512158020,7720,7720,7720,7720,0
|
|
20241226,161100,512158020,7720,7720,7720,7720,0
|
|
20241226,161000,512158020,7720,7720,7720,7720,0
|
|
20241226,160900,512158020,7720,7720,7720,7720,0
|
|
20241226,160800,512158020,7720,7720,7720,7720,0
|
|
20241226,160700,512158020,7720,7720,7720,7720,0
|
|
20241226,160600,512158020,7720,7720,7720,7720,0
|
|
20241226,160500,512158020,7720,7720,7720,7720,0
|
|
20241226,160400,512158020,7720,7720,7720,7720,0
|
|
20241226,160300,512158020,7720,7720,7720,7720,0
|
|
20241226,160200,512158020,7720,7720,7720,7720,0
|
|
20241226,160100,512158020,7720,7720,7720,7720,0
|
|
20241226,160000,512158020,7720,7720,7720,7720,0
|
|
20241226,155900,512158020,7720,7720,7720,7720,0
|
|
20241226,155800,512158020,7720,7720,7720,7720,0
|
|
20241226,155700,512158020,7720,7720,7720,7720,0
|
|
20241226,155600,512158020,7720,7720,7720,7720,0
|
|
20241226,155500,512158020,7720,7720,7720,7720,0
|
|
20241226,155400,512158020,7720,7720,7720,7720,0
|
|
20241226,155300,512158020,7720,7720,7720,7720,0
|
|
20241226,155200,512158020,7720,7720,7720,7720,0
|
|
20241226,155100,512158020,7720,7720,7720,7720,0
|
|
20241226,155000,512158020,7720,7720,7720,7720,0
|
|
20241226,154900,512158020,7720,7720,7720,7720,0
|
|
20241226,154800,512158020,7720,7720,7720,7720,0
|
|
20241226,154700,512158020,7720,7720,7720,7720,1317
|
|
20241226,154600,512158020,7720,7720,7720,7720,0
|
|
20241226,154500,512158020,7720,7720,7720,7720,0
|
|
20241226,154400,512158020,7720,7720,7720,7720,0
|
|
20241226,154300,512158020,7720,7720,7720,7720,0
|
|
20241226,154200,512158020,7720,7720,7720,7720,0
|
|
20241226,154100,512158020,7720,7720,7720,7720,0
|
|
20241226,154000,512158020,7720,7720,7720,7720,0
|
|
20241226,153900,512158020,7720,7720,7720,7720,0
|
|
20241226,153800,512158020,7720,7720,7720,7720,0
|
|
20241226,153700,512158020,7720,7720,7720,7720,0
|
|
20241226,153600,512158020,7720,7720,7720,7720,0
|
|
20241226,153500,512158020,7720,7720,7720,7720,0
|
|
20241226,153400,512158020,7720,7720,7720,7720,0
|
|
20241226,153300,512158020,7720,7720,7720,7720,0
|
|
20241226,153200,512158020,7720,7720,7720,7720,0
|
|
20241226,153100,512158020,7720,7720,7720,7720,0
|
|
20241226,153000,512158020,7720,7720,7720,7720,1317
|
|
20241226,152900,501990780,7730,7730,7730,7730,0
|
|
20241226,152800,501990780,7730,7730,7730,7730,0
|
|
20241226,152700,501990780,7730,7730,7730,7730,0
|
|
20241226,152600,501990780,7730,7730,7730,7730,0
|
|
20241226,152500,501990780,7730,7730,7730,7730,0
|
|
20241226,152400,501990780,7730,7730,7730,7730,0
|
|
20241226,152300,501990780,7730,7730,7730,7730,0
|
|
20241226,152200,501990780,7730,7730,7730,7730,0
|
|
20241226,152100,501990780,7730,7730,7730,7730,0
|
|
20241226,152000,501990780,7730,7730,7730,7730,0
|
|
20241226,151900,501990780,7730,7730,7730,7730,50
|
|
20241226,151800,501604280,7730,7730,7730,7730,67
|
|
20241226,151700,501086370,7730,7730,7730,7720,876
|
|
20241226,151600,494323340,7720,7700,7730,7700,2362
|
|
20241226,151500,476092020,7720,7720,7720,7720,170
|
|
20241226,151400,474779620,7720,7720,7720,7720,1
|
|
20241226,151300,474771900,7720,7720,7720,7720,0
|
|
20241226,151200,474771900,7720,7720,7720,7720,0
|
|
20241226,151100,474771900,7720,7720,7720,7720,1
|
|
20241226,151000,474764180,7720,7720,7720,7720,0
|
|
20241226,150900,474764180,7720,7720,7720,7720,1
|
|
20241226,150800,474756460,7710,7700,7710,7700,23
|
|
20241226,150700,474579350,7700,7700,7700,7700,193
|
|
20241226,150600,473093250,7690,7690,7690,7690,102
|
|
20241226,150500,472308870,7680,7680,7680,7680,12
|
|
20241226,150400,472216710,7680,7690,7690,7680,781
|
|
20241226,150300,466218540,7700,7700,7700,7700,1
|
|
20241226,150200,466210840,7700,7680,7700,7670,1842
|
|
20241226,150100,452065450,7690,7700,7700,7690,268
|
|
20241226,150000,450004420,7700,7690,7700,7690,13
|
|
20241226,145900,449904420,7700,7700,7700,7690,68
|
|
20241226,145800,449381470,7690,7700,7700,7690,1410
|
|
20241226,145700,438538460,7700,7700,7700,7700,94
|
|
20241226,145600,437814660,7690,7690,7690,7690,468
|
|
20241226,145500,434215740,7700,7700,7700,7700,3
|
|
20241226,145400,434192640,7700,7700,7700,7700,1
|
|
20241226,145300,434184940,7690,7700,7700,7690,65
|
|
20241226,145200,433685040,7700,7700,7700,7700,5
|
|
20241226,145100,433646540,7700,7700,7700,7700,6
|
|
20241226,145000,433600340,7700,7700,7700,7690,64
|
|
20241226,144900,433108150,7700,7690,7700,7690,118
|
|
20241226,144800,432200710,7700,7700,7700,7700,0
|
|
20241226,144700,432200710,7700,7700,7700,7700,1
|
|
20241226,144600,432193010,7700,7690,7700,7690,4
|
|
20241226,144500,432162240,7690,7690,7690,7690,90
|
|
20241226,144400,431470140,7700,7700,7700,7700,1
|
|
20241226,144300,431462440,7700,7700,7700,7700,105
|
|
20241226,144200,430653940,7700,7700,7700,7700,8
|
|
20241226,144100,430592340,7700,7700,7700,7700,300
|
|
20241226,144000,428282340,7700,7700,7700,7700,47
|
|
20241226,143900,427920440,7700,7700,7700,7700,50
|
|
20241226,143800,427535440,7710,7710,7710,7710,10
|
|
20241226,143700,427458340,7710,7710,7710,7710,0
|
|
20241226,143600,427458340,7710,7710,7710,7710,3
|
|
20241226,143500,427435210,7710,7710,7710,7710,1
|
|
20241226,143400,427427500,7710,7710,7710,7710,63
|
|
20241226,143300,426941770,7710,7710,7710,7710,21
|
|
20241226,143200,426779860,7700,7700,7700,7700,400
|
|
20241226,143100,423699860,7700,7700,7700,7700,26
|
|
20241226,143000,423499660,7710,7710,7710,7710,0
|
|
20241226,142900,423499660,7710,7710,7710,7710,0
|
|
20241226,142800,423499660,7710,7710,7710,7710,2
|
|
20241226,142700,423484240,7720,7720,7720,7720,1
|
|
20241226,142600,423476520,7690,7690,7690,7690,154
|
|
20241226,142500,422292260,7700,7700,7700,7700,105
|
|
20241226,142400,421483760,7720,7720,7720,7720,0
|
|
20241226,142300,421483760,7720,7690,7720,7690,741
|
|
20241226,142200,415785260,7730,7730,7730,7730,0
|
|
20241226,142100,415785260,7730,7730,7730,7720,4
|
|
20241226,142000,415754350,7740,7710,7740,7700,3430
|
|
20241226,141900,389340350,7740,7740,7740,7740,12
|
|
20241226,141800,389247470,7740,7740,7740,7740,10
|
|
20241226,141700,389170070,7740,7700,7740,7700,1173
|
|
20241226,141600,380125120,7710,7710,7710,7710,0
|
|
20241226,141500,380125120,7710,7710,7710,7710,1
|
|
20241226,141400,380117410,7710,7710,7710,7710,0
|
|
20241226,141300,380117410,7710,7710,7710,7710,5
|
|
20241226,141200,380078860,7740,7730,7740,7730,28
|
|
20241226,141100,379862410,7740,7700,7740,7700,655
|
|
20241226,141000,374799270,7730,7730,7730,7730,2
|
|
20241226,140900,374783810,7710,7710,7710,7710,2
|
|
20241226,140800,374768390,7730,7730,7730,7730,6
|
|
20241226,140700,374722010,7730,7700,7730,7700,201
|
|
20241226,140600,373174280,7700,7700,7700,7700,211
|
|
20241226,140500,371549580,7710,7710,7710,7710,680
|
|
20241226,140400,366306780,7710,7710,7710,7710,1
|
|
20241226,140300,366299070,7700,7700,7700,7700,251
|
|
20241226,140200,364366370,7700,7700,7700,7700,870
|
|
20241226,140100,357667370,7710,7720,7720,7710,2
|
|
20241226,140000,357651940,7710,7700,7710,7700,570
|
|
20241226,135900,353262840,7710,7710,7730,7710,15
|
|
20241226,135800,353147160,7730,7730,7730,7730,2
|
|
20241226,135700,353131700,7730,7710,7730,7700,7
|
|
20241226,135600,353077700,7730,7730,7730,7730,0
|
|
20241226,135500,353077700,7730,7700,7730,7700,60
|
|
20241226,135400,352615670,7700,7730,7730,7700,5097
|
|
20241226,135300,313306130,7730,7730,7730,7730,0
|
|
20241226,135200,313306130,7730,7730,7730,7730,0
|
|
20241226,135100,313306130,7730,7730,7730,7730,0
|
|
20241226,135000,313306130,7730,7720,7730,7720,20
|
|
20241226,134900,313151630,7730,7730,7730,7730,4
|
|
20241226,134800,313120710,7730,7730,7730,7730,0
|
|
20241226,134700,313120710,7730,7720,7730,7720,140
|
|
20241226,134600,312039890,7730,7730,7730,7730,0
|
|
20241226,134500,312039890,7730,7730,7730,7730,10
|
|
20241226,134400,311962590,7730,7730,7730,7730,0
|
|
20241226,134300,311962590,7730,7730,7730,7730,4
|
|
20241226,134200,311931670,7730,7730,7730,7720,504
|
|
20241226,134100,308040750,7730,7720,7730,7720,72
|
|
20241226,134000,307484700,7730,7730,7730,7730,0
|
|
20241226,133900,307484700,7730,7730,7730,7730,160
|
|
20241226,133800,306247900,7730,7730,7730,7730,0
|
|
20241226,133700,306247900,7730,7730,7730,7730,0
|
|
20241226,133600,306247900,7730,7730,7730,7730,0
|
|
20241226,133500,306247900,7730,7730,7730,7730,0
|
|
20241226,133400,306247900,7730,7730,7730,7730,0
|
|
20241226,133300,306247900,7730,7730,7730,7730,0
|
|
20241226,133200,306247900,7730,7730,7730,7730,150
|
|
20241226,133100,305088400,7750,7750,7750,7750,0
|
|
20241226,133000,305088400,7750,7750,7750,7750,0
|
|
20241226,132900,305088400,7750,7750,7750,7750,14
|
|
20241226,132800,304979900,7750,7750,7750,7730,15
|
|
20241226,132700,304863870,7720,7740,7740,7720,202
|
|
20241226,132600,303302390,7740,7740,7740,7740,2
|
|
20241226,132500,303286910,7740,7740,7740,7740,400
|
|
20241226,132400,300190910,7730,7730,7730,7730,386
|
|
20241226,132300,297207130,7730,7730,7730,7730,0
|
|
20241226,132200,297207130,7730,7730,7730,7730,327
|
|
20241226,132100,294679420,7750,7750,7750,7750,0
|
|
20241226,132000,294679420,7750,7750,7750,7750,2
|
|
20241226,131900,294663920,7750,7750,7750,7750,0
|
|
20241226,131800,294663920,7750,7750,7750,7750,1
|
|
20241226,131700,294656170,7750,7750,7750,7750,0
|
|
20241226,131600,294656170,7750,7750,7750,7750,0
|
|
20241226,131500,294656170,7750,7750,7750,7750,90
|
|
20241226,131400,293958670,7750,7740,7750,7740,22
|
|
20241226,131300,293788370,7740,7740,7740,7740,4
|
|
20241226,131200,293757410,7740,7740,7740,7740,20
|
|
20241226,131100,293602610,7740,7740,7740,7740,0
|
|
20241226,131000,293602610,7740,7740,7740,7740,0
|
|
20241226,130900,293602610,7740,7740,7740,7740,31
|
|
20241226,130800,293362670,7750,7750,7750,7750,0
|
|
20241226,130700,293362670,7750,7750,7750,7750,0
|
|
20241226,130600,293362670,7750,7750,7750,7750,0
|
|
20241226,130500,293362670,7750,7750,7750,7750,11
|
|
20241226,130400,293277420,7750,7750,7750,7750,12
|
|
20241226,130300,293184420,7750,7750,7750,7750,0
|
|
20241226,130200,293184420,7750,7750,7750,7750,5
|
|
20241226,130100,293145670,7750,7750,7750,7750,0
|
|
20241226,130000,293145670,7750,7750,7750,7750,1
|
|
20241226,125900,293137920,7740,7740,7740,7740,10
|
|
20241226,125800,293060520,7750,7750,7750,7750,0
|
|
20241226,125700,293060520,7750,7750,7750,7750,0
|
|
20241226,125600,293060520,7750,7740,7750,7730,502
|
|
20241226,125500,289176300,7750,7750,7750,7750,0
|
|
20241226,125400,289176300,7750,7750,7750,7750,0
|
|
20241226,125300,289176300,7750,7740,7750,7740,5
|
|
20241226,125200,289137570,7740,7740,7750,7740,62
|
|
20241226,125100,288657670,7740,7740,7740,7740,0
|
|
20241226,125000,288657670,7740,7740,7740,7740,1
|
|
20241226,124900,288649930,7750,7750,7750,7750,0
|
|
20241226,124800,288649930,7750,7750,7750,7750,11
|
|
20241226,124700,288564680,7750,7730,7750,7730,380
|
|
20241226,124600,285627220,7730,7730,7730,7730,0
|
|
20241226,124500,285627220,7730,7730,7730,7730,0
|
|
20241226,124400,285627220,7730,7730,7730,7730,1
|
|
20241226,124300,285619490,7730,7730,7730,7730,200
|
|
20241226,124200,284073490,7730,7730,7730,7730,2
|
|
20241226,124100,284058030,7730,7730,7730,7730,200
|
|
20241226,124000,282512030,7730,7730,7730,7730,0
|
|
20241226,123900,282512030,7730,7730,7730,7730,325
|
|
20241226,123800,279999780,7740,7750,7750,7740,29
|
|
20241226,123700,279775040,7750,7750,7750,7750,0
|
|
20241226,123600,279775040,7750,7750,7750,7750,1
|
|
20241226,123500,279767290,7750,7750,7750,7750,0
|
|
20241226,123400,279767290,7750,7730,7750,7730,111
|
|
20241226,123300,278908190,7740,7720,7740,7720,58
|
|
20241226,123200,278460410,7720,7730,7740,7720,143
|
|
20241226,123100,277355930,7720,7720,7720,7720,29
|
|
20241226,123000,277132050,7720,7720,7720,7720,116
|
|
20241226,122900,276236530,7750,7750,7750,7720,290
|
|
20241226,122800,273996710,7750,7750,7750,7750,0
|
|
20241226,122700,273996710,7750,7750,7750,7750,0
|
|
20241226,122600,273996710,7750,7750,7750,7750,1
|
|
20241226,122500,273988960,7750,7750,7750,7750,0
|
|
20241226,122400,273988960,7750,7750,7750,7750,0
|
|
20241226,122300,273988960,7750,7740,7750,7740,33
|
|
20241226,122200,273733510,7750,7750,7750,7750,0
|
|
20241226,122100,273733510,7750,7750,7750,7750,2
|
|
20241226,122000,273718010,7740,7740,7740,7740,270
|
|
20241226,121900,271628210,7740,7740,7740,7740,0
|
|
20241226,121800,271628210,7740,7740,7740,7740,0
|
|
20241226,121700,271628210,7740,7740,7740,7740,1
|
|
20241226,121600,271620470,7740,7740,7740,7740,32
|
|
20241226,121500,271372790,7730,7730,7730,7730,1164
|
|
20241226,121400,262375070,7740,7740,7740,7740,0
|
|
20241226,121300,262375070,7740,7740,7740,7740,0
|
|
20241226,121200,262375070,7740,7740,7740,7740,21
|
|
20241226,121100,262212530,7740,7740,7740,7740,3
|
|
20241226,121000,262189310,7740,7730,7740,7730,6
|
|
20241226,120900,262142920,7740,7740,7740,7740,0
|
|
20241226,120800,262142920,7740,7730,7740,7730,6
|
|
20241226,120700,262096520,7740,7740,7740,7730,103
|
|
20241226,120600,261300260,7740,7740,7740,7740,0
|
|
20241226,120500,261300260,7740,7740,7740,7740,1
|
|
20241226,120400,261292520,7740,7740,7740,7740,4
|
|
20241226,120300,261261560,7740,7730,7740,7720,253
|
|
20241226,120200,259306490,7740,7740,7740,7740,3
|
|
20241226,120100,259283270,7740,7740,7740,7740,0
|
|
20241226,120000,259283270,7740,7740,7740,7740,4
|
|
20241226,115900,259252310,7730,7740,7740,7730,170
|
|
20241226,115800,257937150,7740,7740,7740,7740,0
|
|
20241226,115700,257937150,7740,7740,7740,7740,5
|
|
20241226,115600,257898450,7740,7730,7740,7730,5
|
|
20241226,115500,257859780,7740,7730,7740,7730,3
|
|
20241226,115400,257836570,7740,7740,7740,7740,0
|
|
20241226,115300,257836570,7740,7740,7740,7740,1
|
|
20241226,115200,257828830,7750,7750,7750,7750,0
|
|
20241226,115100,257828830,7750,7750,7750,7750,0
|
|
20241226,115000,257828830,7750,7750,7750,7750,0
|
|
20241226,114900,257828830,7750,7750,7750,7750,0
|
|
20241226,114800,257828830,7750,7750,7750,7750,0
|
|
20241226,114700,257828830,7750,7750,7750,7750,1
|
|
20241226,114600,257821080,7750,7750,7750,7750,3
|
|
20241226,114500,257797830,7730,7730,7730,7730,255
|
|
20241226,114400,255826680,7730,7730,7730,7730,0
|
|
20241226,114300,255826680,7730,7730,7730,7730,0
|
|
20241226,114200,255826680,7730,7730,7730,7730,0
|
|
20241226,114100,255826680,7730,7730,7730,7730,1
|
|
20241226,114000,255818950,7730,7730,7730,7720,110
|
|
20241226,113900,254969610,7720,7720,7720,7720,35
|
|
20241226,113800,254699410,7730,7730,7730,7730,10
|
|
20241226,113700,254622110,7730,7730,7730,7730,2
|
|
20241226,113600,254606650,7720,7720,7720,7710,1085
|
|
20241226,113500,246240450,7720,7720,7720,7720,1
|
|
20241226,113400,246232730,7720,7720,7720,7710,245
|
|
20241226,113300,244343660,7720,7710,7720,7710,6
|
|
20241226,113200,244297380,7710,7710,7710,7710,0
|
|
20241226,113100,244297380,7710,7710,7710,7710,0
|
|
20241226,113000,244297380,7710,7710,7710,7710,376
|
|
20241226,112900,241398420,7720,7720,7720,7720,202
|
|
20241226,112800,239838980,7730,7730,7730,7730,6
|
|
20241226,112700,239792600,7730,7730,7730,7730,1
|
|
20241226,112600,239784870,7730,7730,7730,7730,5
|
|
20241226,112500,239746220,7730,7710,7730,7710,8
|
|
20241226,112400,239684400,7730,7730,7730,7730,0
|
|
20241226,112300,239684400,7730,7730,7730,7730,0
|
|
20241226,112200,239684400,7730,7730,7730,7730,2
|
|
20241226,112100,239668940,7720,7730,7730,7720,7
|
|
20241226,112000,239614880,7710,7710,7710,7710,1
|
|
20241226,111900,239607170,7730,7710,7730,7710,17
|
|
20241226,111800,239476080,7710,7710,7710,7710,500
|
|
20241226,111700,235621080,7730,7730,7730,7730,0
|
|
20241226,111600,235621080,7730,7730,7730,7730,0
|
|
20241226,111500,235621080,7730,7730,7730,7730,0
|
|
20241226,111400,235621080,7730,7730,7730,7730,1
|
|
20241226,111300,235613350,7730,7730,7730,7730,1
|
|
20241226,111200,235605620,7710,7710,7710,7710,0
|
|
20241226,111100,235605620,7710,7710,7710,7710,0
|
|
20241226,111000,235605620,7710,7710,7710,7710,824
|
|
20241226,110900,229252580,7720,7740,7740,7720,305
|
|
20241226,110800,226897500,7720,7720,7720,7720,0
|
|
20241226,110700,226897500,7720,7740,7740,7720,56
|
|
20241226,110600,226465140,7720,7730,7730,7720,518
|
|
20241226,110500,222464020,7760,7760,7760,7760,0
|
|
20241226,110400,222464020,7760,7760,7760,7760,0
|
|
20241226,110300,222464020,7760,7760,7760,7760,0
|
|
20241226,110200,222464020,7760,7760,7760,7760,3
|
|
20241226,110100,222440740,7760,7760,7760,7760,1
|
|
20241226,110000,222432980,7760,7760,7760,7760,0
|
|
20241226,105900,222432980,7760,7760,7760,7740,4
|
|
20241226,105800,222401960,7760,7740,7760,7740,83
|
|
20241226,105700,221759480,7760,7760,7760,7760,3
|
|
20241226,105600,221736200,7730,7760,7760,7730,14
|
|
20241226,105500,221627920,7750,7760,7760,7750,111
|
|
20241226,105400,220767560,7760,7750,7760,7730,100
|
|
20241226,105300,219994510,7730,7730,7730,7730,100
|
|
20241226,105200,219221510,7730,7730,7730,7730,0
|
|
20241226,105100,219221510,7730,7730,7730,7730,57
|
|
20241226,105000,218780900,7730,7740,7740,7730,13
|
|
20241226,104900,218680370,7740,7730,7740,7730,1004
|
|
20241226,104800,210919390,7730,7730,7730,7730,52
|
|
20241226,104700,210517430,7730,7730,7730,7730,150
|
|
20241226,104600,209357930,7730,7720,7730,7720,14
|
|
20241226,104500,209249750,7710,7710,7710,7710,2119
|
|
20241226,104400,192912260,7710,7720,7720,7710,2020
|
|
20241226,104300,177337860,7710,7710,7710,7710,1
|
|
20241226,104200,177330150,7710,7710,7750,7700,425
|
|
20241226,104100,174057340,7710,7720,7730,7710,2222
|
|
20241226,104000,156917480,7720,7760,7760,7720,440
|
|
20241226,103900,153515490,7760,7760,7760,7760,0
|
|
20241226,103800,153515490,7760,7760,7760,7760,0
|
|
20241226,103700,153515490,7760,7760,7760,7760,1
|
|
20241226,103600,153507730,7750,7750,7750,7750,0
|
|
20241226,103500,153507730,7750,7750,7750,7750,108
|
|
20241226,103400,152670730,7770,7770,7770,7770,10
|
|
20241226,103300,152593030,7770,7770,7770,7770,0
|
|
20241226,103200,152593030,7770,7740,7770,7740,33
|
|
20241226,103100,152337550,7780,7780,7780,7740,112
|
|
20241226,103000,151470440,7780,7760,7780,7760,132
|
|
20241226,102900,150444570,7760,7770,7770,7760,74
|
|
20241226,102800,149869750,7770,7760,7770,7760,34
|
|
20241226,102700,149605880,7770,7770,7770,7770,0
|
|
20241226,102600,149605880,7770,7760,7770,7760,38
|
|
20241226,102500,149310770,7760,7760,7760,7760,841
|
|
20241226,102400,142784610,7760,7760,7760,7760,0
|
|
20241226,102300,142784610,7760,7760,7760,7760,0
|
|
20241226,102200,142784610,7760,7760,7760,7760,1
|
|
20241226,102100,142776850,7760,7760,7760,7760,24
|
|
20241226,102000,142590610,7760,7740,7760,7740,129
|
|
20241226,101900,141590110,7760,7760,7760,7760,3
|
|
20241226,101800,141566830,7760,7760,7760,7760,2
|
|
20241226,101700,141551310,7760,7760,7760,7760,0
|
|
20241226,101600,141551310,7760,7760,7760,7720,109
|
|
20241226,101500,140707830,7730,7730,7730,7730,110
|
|
20241226,101400,139857530,7760,7760,7760,7760,0
|
|
20241226,101300,139857530,7760,7760,7760,7760,204
|
|
20241226,101200,138274490,7760,7730,7760,7730,1118
|
|
20241226,101100,129632200,7760,7760,7760,7760,3
|
|
20241226,101000,129608920,7760,7750,7760,7740,40
|
|
20241226,100900,129298920,7750,7750,7750,7730,230
|
|
20241226,100800,127519090,7750,7740,7750,7740,57
|
|
20241226,100700,127077350,7750,7730,7750,7730,18
|
|
20241226,100600,126938190,7730,7750,7750,7730,182
|
|
20241226,100500,125531190,7740,7750,7750,7740,17
|
|
20241226,100400,125399590,7750,7740,7750,7740,169
|
|
20241226,100300,124091200,7750,7740,7750,7740,202
|
|
20241226,100200,122526190,7750,7740,7750,7740,295
|
|
20241226,100100,120240350,7750,7750,7750,7740,151
|
|
20241226,100000,119070360,7750,7750,7750,7750,0
|
|
20241226,095900,119070360,7750,7750,7750,7750,2
|
|
20241226,095800,119054860,7750,7740,7750,7740,111
|
|
20241226,095700,118195710,7740,7740,7740,7740,206
|
|
20241226,095600,116601270,7740,7740,7740,7740,45
|
|
20241226,095500,116252970,7740,7740,7740,7740,27
|
|
20241226,095400,116043990,7740,7730,7740,7730,13
|
|
20241226,095300,115943440,7740,7740,7740,7730,72
|
|
20241226,095200,115386610,7740,7740,7740,7740,5
|
|
20241226,095100,115347910,7740,7740,7740,7740,1
|
|
20241226,095000,115340170,7740,7760,7760,7730,833
|
|
20241226,094900,108898020,7760,7760,7760,7760,166
|
|
20241226,094800,107609860,7740,7740,7740,7730,35
|
|
20241226,094700,107339160,7740,7760,7760,7740,100
|
|
20241226,094600,106565120,7740,7750,7750,7740,650
|
|
20241226,094500,101533970,7770,7760,7770,7760,3
|
|
20241226,094400,101510680,7760,7770,7770,7760,11
|
|
20241226,094300,101425240,7770,7770,7770,7760,84
|
|
20241226,094200,100772610,7770,7770,7770,7770,4
|
|
20241226,094100,100741530,7770,7770,7770,7740,16
|
|
20241226,094000,100617630,7750,7760,7770,7750,163
|
|
20241226,093900,99354310,7760,7760,7770,7750,47
|
|
20241226,093800,98989870,7760,7780,7780,7760,30
|
|
20241226,093700,98757010,7760,7780,7780,7760,22
|
|
20241226,093600,98585870,7780,7780,7780,7780,2
|
|
20241226,093500,98570310,7780,7780,7780,7780,2
|
|
20241226,093400,98554750,7780,7770,7780,7770,107
|
|
20241226,093300,97723310,7740,7790,7790,7740,613
|
|
20241226,093200,92978290,7790,7790,7790,7790,10
|
|
20241226,093100,92900390,7800,7750,7800,7750,28
|
|
20241226,093000,92683140,7750,7730,7750,7730,353
|
|
20241226,092900,89950850,7740,7740,7740,7740,5
|
|
20241226,092800,89912150,7740,7740,7740,7740,299
|
|
20241226,092700,87597890,7740,7740,7740,7740,520
|
|
20241226,092600,83573090,7730,7730,7740,7730,471
|
|
20241226,092500,79932240,7720,7740,7740,7720,855
|
|
20241226,092400,73329960,7740,7740,7760,7720,357
|
|
20241226,092300,70569070,7740,7770,7800,7740,3969
|
|
20241226,092200,39802010,7800,7770,7800,7770,156
|
|
20241226,092100,38589830,7800,7800,7800,7800,105
|
|
20241226,092000,37770830,7800,7800,7800,7780,59
|
|
20241226,091900,37310650,7800,7760,7800,7760,21
|
|
20241226,091800,37147650,7800,7800,7800,7800,4
|
|
20241226,091700,37116450,7800,7770,7800,7760,505
|
|
20241226,091600,33197400,7800,7800,7800,7780,10
|
|
20241226,091500,33119420,7800,7810,7810,7800,4
|
|
20241226,091400,33088210,7790,7800,7800,7790,360
|
|
20241226,091300,30283560,7800,7800,7800,7800,146
|
|
20241226,091200,29144760,7800,7800,7800,7760,162
|
|
20241226,091100,27887500,7780,7790,7800,7770,499
|
|
20241226,091000,24008740,7790,7790,7790,7790,12
|
|
20241226,090900,23915260,7810,7810,7810,7810,58
|
|
20241226,090800,23462280,7810,7810,7810,7810,53
|
|
20241226,090700,23048350,7820,7820,7820,7820,5
|
|
20241226,090600,23009250,7770,7800,7820,7770,358
|
|
20241226,090500,20222640,7790,7810,7810,7790,439
|
|
20241226,090400,16800800,7840,7840,7860,7810,271
|
|
20241226,090300,14676620,7860,7820,7860,7810,238
|
|
20241226,090200,12817680,7880,7880,7880,7880,301
|
|
20241226,090100,10445800,7880,7870,7880,7870,172
|
|
20241226,090000,9091160,7880,7800,7880,7800,1165
|