676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,201300,143084890,7790,7790,7790,7790,397
|
|
20241226,201200,143084890,7790,7790,7790,7790,0
|
|
20241226,201100,143084890,7790,7790,7790,7790,0
|
|
20241226,201000,143084890,7790,7790,7790,7790,0
|
|
20241226,200900,143084890,7790,7790,7790,7790,0
|
|
20241226,200800,143084890,7790,7790,7790,7790,0
|
|
20241226,200700,143084890,7790,7790,7790,7790,0
|
|
20241226,200600,143084890,7790,7790,7790,7790,0
|
|
20241226,200500,143084890,7790,7790,7790,7790,0
|
|
20241226,200400,143084890,7790,7790,7790,7790,0
|
|
20241226,200300,143084890,7790,7790,7790,7790,0
|
|
20241226,200200,143084890,7790,7790,7790,7790,0
|
|
20241226,200100,143084890,7790,7790,7790,7790,0
|
|
20241226,200000,143084890,7790,7790,7790,7790,0
|
|
20241226,195900,143084890,7790,7790,7790,7790,0
|
|
20241226,195800,143084890,7790,7790,7790,7790,0
|
|
20241226,195700,143084890,7790,7790,7790,7790,0
|
|
20241226,195600,143084890,7790,7790,7790,7790,0
|
|
20241226,195500,143084890,7790,7790,7790,7790,0
|
|
20241226,195400,143084890,7790,7790,7790,7790,0
|
|
20241226,195300,143084890,7790,7790,7790,7790,0
|
|
20241226,195200,143084890,7790,7790,7790,7790,0
|
|
20241226,195100,143084890,7790,7790,7790,7790,0
|
|
20241226,195000,143084890,7790,7790,7790,7790,0
|
|
20241226,194900,143084890,7790,7790,7790,7790,0
|
|
20241226,194800,143084890,7790,7790,7790,7790,0
|
|
20241226,194700,143084890,7790,7790,7790,7790,0
|
|
20241226,194600,143084890,7790,7790,7790,7790,0
|
|
20241226,194500,143084890,7790,7790,7790,7790,0
|
|
20241226,194400,143084890,7790,7790,7790,7790,0
|
|
20241226,194300,143084890,7790,7790,7790,7790,397
|
|
20241226,194200,143084890,7790,7790,7790,7790,0
|
|
20241226,194100,143084890,7790,7790,7790,7790,0
|
|
20241226,194000,143084890,7790,7790,7790,7790,0
|
|
20241226,193900,143084890,7790,7790,7790,7790,0
|
|
20241226,193800,143084890,7790,7790,7790,7790,0
|
|
20241226,193700,143084890,7790,7790,7790,7790,0
|
|
20241226,193600,143084890,7790,7790,7790,7790,0
|
|
20241226,193500,143084890,7790,7790,7790,7790,0
|
|
20241226,193400,143084890,7790,7790,7790,7790,0
|
|
20241226,193300,143084890,7790,7790,7790,7790,0
|
|
20241226,193200,143084890,7790,7790,7790,7790,0
|
|
20241226,193100,143084890,7790,7790,7790,7790,0
|
|
20241226,193000,143084890,7790,7790,7790,7790,0
|
|
20241226,192900,143084890,7790,7790,7790,7790,0
|
|
20241226,192800,143084890,7790,7790,7790,7790,0
|
|
20241226,192700,143084890,7790,7790,7790,7790,0
|
|
20241226,192600,143084890,7790,7790,7790,7790,0
|
|
20241226,192500,143084890,7790,7790,7790,7790,0
|
|
20241226,192400,143084890,7790,7790,7790,7790,0
|
|
20241226,192300,143084890,7790,7790,7790,7790,0
|
|
20241226,192200,143084890,7790,7790,7790,7790,0
|
|
20241226,192100,143084890,7790,7790,7790,7790,0
|
|
20241226,192000,143084890,7790,7790,7790,7790,0
|
|
20241226,191900,143084890,7790,7790,7790,7790,0
|
|
20241226,191800,143084890,7790,7790,7790,7790,0
|
|
20241226,191700,143084890,7790,7790,7790,7790,0
|
|
20241226,191600,143084890,7790,7790,7790,7790,0
|
|
20241226,191500,143084890,7790,7790,7790,7790,0
|
|
20241226,191400,143084890,7790,7790,7790,7790,0
|
|
20241226,191300,143084890,7790,7790,7790,7790,397
|
|
20241226,191200,143084890,7790,7790,7790,7790,0
|
|
20241226,191100,143084890,7790,7790,7790,7790,0
|
|
20241226,191000,143084890,7790,7790,7790,7790,0
|
|
20241226,190900,143084890,7790,7790,7790,7790,0
|
|
20241226,190800,143084890,7790,7790,7790,7790,0
|
|
20241226,190700,143084890,7790,7790,7790,7790,0
|
|
20241226,190600,143084890,7790,7790,7790,7790,0
|
|
20241226,190500,143084890,7790,7790,7790,7790,0
|
|
20241226,190400,143084890,7790,7790,7790,7790,0
|
|
20241226,190300,143084890,7790,7790,7790,7790,0
|
|
20241226,190200,143084890,7790,7790,7790,7790,0
|
|
20241226,190100,143084890,7790,7790,7790,7790,0
|
|
20241226,190000,143084890,7790,7790,7790,7790,0
|
|
20241226,185900,143084890,7790,7790,7790,7790,0
|
|
20241226,185800,143084890,7790,7790,7790,7790,0
|
|
20241226,185700,143084890,7790,7790,7790,7790,0
|
|
20241226,185600,143084890,7790,7790,7790,7790,0
|
|
20241226,185500,143084890,7790,7790,7790,7790,0
|
|
20241226,185400,143084890,7790,7790,7790,7790,0
|
|
20241226,185300,143084890,7790,7790,7790,7790,0
|
|
20241226,185200,143084890,7790,7790,7790,7790,0
|
|
20241226,185100,143084890,7790,7790,7790,7790,0
|
|
20241226,185000,143084890,7790,7790,7790,7790,0
|
|
20241226,184900,143084890,7790,7790,7790,7790,0
|
|
20241226,184800,143084890,7790,7790,7790,7790,0
|
|
20241226,184700,143084890,7790,7790,7790,7790,0
|
|
20241226,184600,143084890,7790,7790,7790,7790,0
|
|
20241226,184500,143084890,7790,7790,7790,7790,0
|
|
20241226,184400,143084890,7790,7790,7790,7790,0
|
|
20241226,184300,143084890,7790,7790,7790,7790,397
|
|
20241226,184200,143084890,7790,7790,7790,7790,0
|
|
20241226,184100,143084890,7790,7790,7790,7790,0
|
|
20241226,184000,143084890,7790,7790,7790,7790,0
|
|
20241226,183900,143084890,7790,7790,7790,7790,0
|
|
20241226,183800,143084890,7790,7790,7790,7790,0
|
|
20241226,183700,143084890,7790,7790,7790,7790,0
|
|
20241226,183600,143084890,7790,7790,7790,7790,0
|
|
20241226,183500,143084890,7790,7790,7790,7790,0
|
|
20241226,183400,143084890,7790,7790,7790,7790,0
|
|
20241226,183300,143084890,7790,7790,7790,7790,0
|
|
20241226,183200,143084890,7790,7790,7790,7790,0
|
|
20241226,183100,143084890,7790,7790,7790,7790,0
|
|
20241226,183000,143084890,7790,7790,7790,7790,0
|
|
20241226,182900,143084890,7790,7790,7790,7790,0
|
|
20241226,182800,143084890,7790,7790,7790,7790,0
|
|
20241226,182700,143084890,7790,7790,7790,7790,0
|
|
20241226,182600,143084890,7790,7790,7790,7790,0
|
|
20241226,182500,143084890,7790,7790,7790,7790,0
|
|
20241226,182400,143084890,7790,7790,7790,7790,0
|
|
20241226,182300,143084890,7790,7790,7790,7790,0
|
|
20241226,182200,143084890,7790,7790,7790,7790,0
|
|
20241226,182100,143084890,7790,7790,7790,7790,0
|
|
20241226,182000,143084890,7790,7790,7790,7790,0
|
|
20241226,181900,143084890,7790,7790,7790,7790,0
|
|
20241226,181800,143084890,7790,7790,7790,7790,0
|
|
20241226,181700,143084890,7790,7790,7790,7790,0
|
|
20241226,181600,143084890,7790,7790,7790,7790,0
|
|
20241226,181500,143084890,7790,7790,7790,7790,0
|
|
20241226,181400,143084890,7790,7790,7790,7790,0
|
|
20241226,181300,143084890,7790,7790,7790,7790,397
|
|
20241226,181200,143084890,7790,7790,7790,7790,0
|
|
20241226,181100,143084890,7790,7790,7790,7790,0
|
|
20241226,181000,143084890,7790,7790,7790,7790,0
|
|
20241226,180900,143084890,7790,7790,7790,7790,0
|
|
20241226,180800,143084890,7790,7790,7790,7790,0
|
|
20241226,180700,143084890,7790,7790,7790,7790,0
|
|
20241226,180600,143084890,7790,7790,7790,7790,0
|
|
20241226,180500,143084890,7790,7790,7790,7790,0
|
|
20241226,180400,143084890,7790,7790,7790,7790,0
|
|
20241226,180300,143084890,7790,7790,7790,7790,0
|
|
20241226,180200,143084890,7790,7790,7790,7790,0
|
|
20241226,180100,143084890,7790,7790,7790,7790,0
|
|
20241226,180000,143084890,7790,7790,7790,7790,0
|
|
20241226,175900,143084890,7790,7790,7790,7790,0
|
|
20241226,175800,143084890,7790,7790,7790,7790,0
|
|
20241226,175700,143084890,7790,7790,7790,7790,0
|
|
20241226,175600,143084890,7790,7790,7790,7790,0
|
|
20241226,175500,143084890,7790,7790,7790,7790,0
|
|
20241226,175400,143084890,7790,7790,7790,7790,0
|
|
20241226,175300,143084890,7790,7790,7790,7790,0
|
|
20241226,175200,143084890,7790,7790,7790,7790,0
|
|
20241226,175100,143084890,7790,7790,7790,7790,0
|
|
20241226,175000,143084890,7790,7790,7790,7790,0
|
|
20241226,174900,143084890,7790,7790,7790,7790,0
|
|
20241226,174800,143084890,7790,7790,7790,7790,0
|
|
20241226,174700,143084890,7790,7790,7790,7790,0
|
|
20241226,174600,143084890,7790,7790,7790,7790,0
|
|
20241226,174500,143084890,7790,7790,7790,7790,0
|
|
20241226,174400,143084890,7790,7790,7790,7790,0
|
|
20241226,174300,143084890,7790,7790,7790,7790,397
|
|
20241226,174200,143084890,7790,7790,7790,7790,0
|
|
20241226,174100,143084890,7790,7790,7790,7790,0
|
|
20241226,174000,143084890,7790,7790,7790,7790,0
|
|
20241226,173900,143084890,7790,7790,7790,7790,0
|
|
20241226,173800,143084890,7790,7790,7790,7790,0
|
|
20241226,173700,143084890,7790,7790,7790,7790,0
|
|
20241226,173600,143084890,7790,7790,7790,7790,0
|
|
20241226,173500,143084890,7790,7790,7790,7790,0
|
|
20241226,173400,143084890,7790,7790,7790,7790,0
|
|
20241226,173300,143084890,7790,7790,7790,7790,0
|
|
20241226,173200,143084890,7790,7790,7790,7790,0
|
|
20241226,173100,143084890,7790,7790,7790,7790,0
|
|
20241226,173000,143084890,7790,7790,7790,7790,0
|
|
20241226,172900,143084890,7790,7790,7790,7790,0
|
|
20241226,172800,143084890,7790,7790,7790,7790,0
|
|
20241226,172700,143084890,7790,7790,7790,7790,0
|
|
20241226,172600,143084890,7790,7790,7790,7790,0
|
|
20241226,172500,143084890,7790,7790,7790,7790,0
|
|
20241226,172400,143084890,7790,7790,7790,7790,0
|
|
20241226,172300,143084890,7790,7790,7790,7790,0
|
|
20241226,172200,143084890,7790,7790,7790,7790,0
|
|
20241226,172100,143084890,7790,7790,7790,7790,0
|
|
20241226,172000,143084890,7790,7790,7790,7790,0
|
|
20241226,171900,143084890,7790,7790,7790,7790,0
|
|
20241226,171800,143084890,7790,7790,7790,7790,0
|
|
20241226,171700,143084890,7790,7790,7790,7790,0
|
|
20241226,171600,143084890,7790,7790,7790,7790,0
|
|
20241226,171500,143084890,7790,7790,7790,7790,0
|
|
20241226,171400,143084890,7790,7790,7790,7790,0
|
|
20241226,171300,143084890,7790,7790,7790,7790,397
|
|
20241226,171200,143084890,7790,7790,7790,7790,0
|
|
20241226,171100,143084890,7790,7790,7790,7790,0
|
|
20241226,171000,143084890,7790,7790,7790,7790,0
|
|
20241226,170900,143084890,7790,7790,7790,7790,0
|
|
20241226,170800,143084890,7790,7790,7790,7790,0
|
|
20241226,170700,143084890,7790,7790,7790,7790,0
|
|
20241226,170600,143084890,7790,7790,7790,7790,0
|
|
20241226,170500,143084890,7790,7790,7790,7790,0
|
|
20241226,170400,143084890,7790,7790,7790,7790,0
|
|
20241226,170300,143084890,7790,7790,7790,7790,0
|
|
20241226,170200,143084890,7790,7790,7790,7790,0
|
|
20241226,170100,143084890,7790,7790,7790,7790,0
|
|
20241226,170000,143084890,7790,7790,7790,7790,0
|
|
20241226,165900,143084890,7790,7790,7790,7790,0
|
|
20241226,165800,143084890,7790,7790,7790,7790,0
|
|
20241226,165700,143084890,7790,7790,7790,7790,0
|
|
20241226,165600,143084890,7790,7790,7790,7790,0
|
|
20241226,165500,143084890,7790,7790,7790,7790,0
|
|
20241226,165400,143084890,7790,7790,7790,7790,0
|
|
20241226,165300,143084890,7790,7790,7790,7790,0
|
|
20241226,165200,143084890,7790,7790,7790,7790,0
|
|
20241226,165100,143084890,7790,7790,7790,7790,0
|
|
20241226,165000,143084890,7790,7790,7790,7790,0
|
|
20241226,164900,143084890,7790,7790,7790,7790,0
|
|
20241226,164800,143084890,7790,7790,7790,7790,0
|
|
20241226,164700,143084890,7790,7790,7790,7790,0
|
|
20241226,164600,143084890,7790,7790,7790,7790,0
|
|
20241226,164500,143084890,7790,7790,7790,7790,0
|
|
20241226,164400,143084890,7790,7790,7790,7790,0
|
|
20241226,164300,143084890,7790,7790,7790,7790,397
|
|
20241226,164200,143084890,7790,7790,7790,7790,0
|
|
20241226,164100,143084890,7790,7790,7790,7790,0
|
|
20241226,164000,143084890,7790,7790,7790,7790,0
|
|
20241226,163900,143084890,7790,7790,7790,7790,0
|
|
20241226,163800,143084890,7790,7790,7790,7790,0
|
|
20241226,163700,143084890,7790,7790,7790,7790,0
|
|
20241226,163600,143084890,7790,7790,7790,7790,0
|
|
20241226,163500,143084890,7790,7790,7790,7790,0
|
|
20241226,163400,143084890,7790,7790,7790,7790,0
|
|
20241226,163300,143084890,7790,7790,7790,7790,0
|
|
20241226,163200,143084890,7790,7790,7790,7790,0
|
|
20241226,163100,143084890,7790,7790,7790,7790,0
|
|
20241226,163000,143084890,7790,7790,7790,7790,0
|
|
20241226,162900,143084890,7790,7790,7790,7790,0
|
|
20241226,162800,143084890,7790,7790,7790,7790,0
|
|
20241226,162700,143084890,7790,7790,7790,7790,0
|
|
20241226,162600,143084890,7790,7790,7790,7790,0
|
|
20241226,162500,143084890,7790,7790,7790,7790,0
|
|
20241226,162400,143084890,7790,7790,7790,7790,0
|
|
20241226,162300,143084890,7790,7790,7790,7790,0
|
|
20241226,162200,143084890,7790,7790,7790,7790,0
|
|
20241226,162100,143084890,7790,7790,7790,7790,0
|
|
20241226,162000,143084890,7790,7790,7790,7790,0
|
|
20241226,161900,143084890,7790,7790,7790,7790,0
|
|
20241226,161800,143084890,7790,7790,7790,7790,0
|
|
20241226,161700,143084890,7790,7790,7790,7790,0
|
|
20241226,161600,143084890,7790,7790,7790,7790,0
|
|
20241226,161500,143084890,7790,7790,7790,7790,0
|
|
20241226,161400,143084890,7790,7790,7790,7790,0
|
|
20241226,161300,143084890,7790,7790,7790,7790,397
|
|
20241226,161200,143084890,7790,7790,7790,7790,0
|
|
20241226,161100,143084890,7790,7790,7790,7790,0
|
|
20241226,161000,143084890,7790,7790,7790,7790,0
|
|
20241226,160900,143084890,7790,7790,7790,7790,0
|
|
20241226,160800,143084890,7790,7790,7790,7790,0
|
|
20241226,160700,143084890,7790,7790,7790,7790,0
|
|
20241226,160600,143084890,7790,7790,7790,7790,0
|
|
20241226,160500,143084890,7790,7790,7790,7790,0
|
|
20241226,160400,143084890,7790,7790,7790,7790,0
|
|
20241226,160300,143084890,7790,7790,7790,7790,0
|
|
20241226,160200,143084890,7790,7790,7790,7790,0
|
|
20241226,160100,143084890,7790,7790,7790,7790,0
|
|
20241226,160000,143084890,7790,7790,7790,7790,0
|
|
20241226,155900,143084890,7790,7790,7790,7790,0
|
|
20241226,155800,143084890,7790,7790,7790,7790,0
|
|
20241226,155700,143084890,7790,7790,7790,7790,0
|
|
20241226,155600,143084890,7790,7790,7790,7790,0
|
|
20241226,155500,143084890,7790,7790,7790,7790,0
|
|
20241226,155400,143084890,7790,7790,7790,7790,0
|
|
20241226,155300,143084890,7790,7790,7790,7790,0
|
|
20241226,155200,143084890,7790,7790,7790,7790,0
|
|
20241226,155100,143084890,7790,7790,7790,7790,0
|
|
20241226,155000,143084890,7790,7790,7790,7790,0
|
|
20241226,154900,143084890,7790,7790,7790,7790,0
|
|
20241226,154800,143084890,7790,7790,7790,7790,0
|
|
20241226,154700,143084890,7790,7790,7790,7790,0
|
|
20241226,154600,143084890,7790,7790,7790,7790,0
|
|
20241226,154500,143084890,7790,7790,7790,7790,0
|
|
20241226,154400,143084890,7790,7790,7790,7790,0
|
|
20241226,154300,143084890,7790,7790,7790,7790,397
|
|
20241226,154200,143084890,7790,7790,7790,7790,0
|
|
20241226,154100,143084890,7790,7790,7790,7790,0
|
|
20241226,154000,143084890,7790,7790,7790,7790,0
|
|
20241226,153900,143084890,7790,7790,7790,7790,0
|
|
20241226,153800,143084890,7790,7790,7790,7790,0
|
|
20241226,153700,143084890,7790,7790,7790,7790,0
|
|
20241226,153600,143084890,7790,7790,7790,7790,0
|
|
20241226,153500,143084890,7790,7790,7790,7790,0
|
|
20241226,153400,143084890,7790,7790,7790,7790,0
|
|
20241226,153300,143084890,7790,7790,7790,7790,0
|
|
20241226,153200,143084890,7790,7790,7790,7790,0
|
|
20241226,153100,143084890,7790,7790,7790,7790,0
|
|
20241226,153000,143084890,7790,7790,7790,7790,397
|
|
20241226,152900,139992260,7800,7800,7800,7800,0
|
|
20241226,152800,139992260,7800,7800,7800,7800,0
|
|
20241226,152700,139992260,7800,7800,7800,7800,0
|
|
20241226,152600,139992260,7800,7800,7800,7800,0
|
|
20241226,152500,139992260,7800,7800,7800,7800,0
|
|
20241226,152400,139992260,7800,7800,7800,7800,0
|
|
20241226,152300,139992260,7800,7800,7800,7800,0
|
|
20241226,152200,139992260,7800,7800,7800,7800,0
|
|
20241226,152100,139992260,7800,7800,7800,7800,0
|
|
20241226,152000,139992260,7800,7800,7800,7800,0
|
|
20241226,151900,139992260,7800,7790,7810,7790,35
|
|
20241226,151800,139719470,7800,7800,7800,7800,8
|
|
20241226,151700,139657070,7810,7820,7820,7810,20
|
|
20241226,151600,139500770,7820,7820,7820,7820,1
|
|
20241226,151500,139492950,7830,7830,7830,7830,0
|
|
20241226,151400,139492950,7830,7830,7830,7830,59
|
|
20241226,151300,139030980,7840,7840,7840,7840,0
|
|
20241226,151200,139030980,7840,7820,7840,7820,95
|
|
20241226,151100,138286780,7800,7810,7810,7800,750
|
|
20241226,151000,132436280,7810,7810,7810,7810,0
|
|
20241226,150900,132436280,7810,7810,7810,7810,0
|
|
20241226,150800,132436280,7810,7830,7830,7800,1553
|
|
20241226,150700,120315380,7840,7840,7840,7840,0
|
|
20241226,150600,120315380,7840,7840,7840,7840,100
|
|
20241226,150500,119531380,7830,7840,7840,7830,100
|
|
20241226,150400,118748280,7830,7820,7830,7810,378
|
|
20241226,150300,115794940,7830,7850,7850,7830,221
|
|
20241226,150200,114064130,7860,7860,7860,7860,0
|
|
20241226,150100,114064130,7860,7860,7860,7860,0
|
|
20241226,150000,114064130,7860,7860,7860,7860,0
|
|
20241226,145900,114064130,7860,7870,7870,7860,4
|
|
20241226,145800,114032660,7880,7880,7880,7880,0
|
|
20241226,145700,114032660,7880,7880,7880,7880,0
|
|
20241226,145600,114032660,7880,7880,7880,7880,34
|
|
20241226,145500,113764740,7880,7880,7880,7880,14
|
|
20241226,145400,113654420,7880,7890,7890,7880,4
|
|
20241226,145300,113622890,7890,7890,7890,7890,0
|
|
20241226,145200,113622890,7890,7890,7890,7890,0
|
|
20241226,145100,113622890,7890,7890,7890,7890,0
|
|
20241226,145000,113622890,7890,7890,7890,7890,0
|
|
20241226,144900,113622890,7890,7890,7890,7890,1
|
|
20241226,144800,113615000,7900,7900,7900,7900,0
|
|
20241226,144700,113615000,7900,7900,7900,7900,0
|
|
20241226,144600,113615000,7900,7900,7900,7900,30
|
|
20241226,144500,113378000,7900,7900,7900,7900,0
|
|
20241226,144400,113378000,7900,7900,7900,7900,0
|
|
20241226,144300,113378000,7900,7900,7900,7900,0
|
|
20241226,144200,113378000,7900,7900,7900,7900,0
|
|
20241226,144100,113378000,7900,7900,7900,7900,0
|
|
20241226,144000,113378000,7900,7900,7900,7900,0
|
|
20241226,143900,113378000,7900,7900,7900,7900,0
|
|
20241226,143800,113378000,7900,7900,7900,7900,0
|
|
20241226,143700,113378000,7900,7900,7900,7900,0
|
|
20241226,143600,113378000,7900,7890,7900,7890,2
|
|
20241226,143500,113362210,7900,7900,7900,7900,6
|
|
20241226,143400,113314810,7900,7900,7900,7900,2
|
|
20241226,143300,113299010,7900,7900,7900,7900,0
|
|
20241226,143200,113299010,7900,7900,7900,7900,1
|
|
20241226,143100,113291110,7800,7800,7800,7800,0
|
|
20241226,143000,113291110,7800,7800,7800,7800,0
|
|
20241226,142900,113291110,7800,7900,7900,7800,401
|
|
20241226,142800,110154640,7900,7900,7900,7900,10
|
|
20241226,142700,110075640,7900,7900,7900,7900,15
|
|
20241226,142600,109957140,7900,7910,7910,7900,200
|
|
20241226,142500,108377020,7950,7950,7950,7950,0
|
|
20241226,142400,108377020,7950,7950,7950,7950,0
|
|
20241226,142300,108377020,7950,7950,7950,7950,0
|
|
20241226,142200,108377020,7950,7950,7950,7950,0
|
|
20241226,142100,108377020,7950,7950,7950,7950,0
|
|
20241226,142000,108377020,7950,7950,7950,7950,0
|
|
20241226,141900,108377020,7950,7950,7950,7950,1
|
|
20241226,141800,108369070,7960,7960,7960,7960,0
|
|
20241226,141700,108369070,7960,7960,7960,7960,3
|
|
20241226,141600,108345190,7960,7960,7960,7960,0
|
|
20241226,141500,108345190,7960,7960,7960,7960,1
|
|
20241226,141400,108337230,7990,7990,7990,7990,1
|
|
20241226,141300,108329240,7820,7820,7820,7820,0
|
|
20241226,141200,108329240,7820,7820,7820,7820,0
|
|
20241226,141100,108329240,7820,7820,7820,7820,0
|
|
20241226,141000,108329240,7820,7940,7940,7820,536
|
|
20241226,140900,104110260,8000,8000,8000,8000,0
|
|
20241226,140800,104110260,8000,8000,8000,8000,0
|
|
20241226,140700,104110260,8000,8000,8000,8000,0
|
|
20241226,140600,104110260,8000,8000,8000,8000,0
|
|
20241226,140500,104110260,8000,8000,8000,8000,37
|
|
20241226,140400,103814260,8000,8000,8000,8000,0
|
|
20241226,140300,103814260,8000,7960,8000,7960,10
|
|
20241226,140200,103734340,7930,7950,7950,7930,27
|
|
20241226,140100,103520090,7940,7940,7940,7940,0
|
|
20241226,140000,103520090,7940,7940,7940,7940,0
|
|
20241226,135900,103520090,7940,7940,7940,7940,0
|
|
20241226,135800,103520090,7940,7940,7940,7940,0
|
|
20241226,135700,103520090,7940,7940,7940,7940,1
|
|
20241226,135600,103512150,7940,7950,7950,7940,100
|
|
20241226,135500,102717800,7970,7970,7970,7970,1
|
|
20241226,135400,102709830,7940,7940,7940,7940,0
|
|
20241226,135300,102709830,7940,7970,7970,7940,416
|
|
20241226,135200,99399890,7970,7970,7970,7970,0
|
|
20241226,135100,99399890,7970,7970,7970,7970,0
|
|
20241226,135000,99399890,7970,7980,7980,7970,110
|
|
20241226,134900,98522360,7980,7980,7980,7980,47
|
|
20241226,134800,98147300,7990,7990,7990,7990,13
|
|
20241226,134700,98043430,7990,7990,7990,7990,0
|
|
20241226,134600,98043430,7990,7990,7990,7990,0
|
|
20241226,134500,98043430,7990,7990,7990,7990,0
|
|
20241226,134400,98043430,7990,7990,7990,7990,0
|
|
20241226,134300,98043430,7990,7990,7990,7990,0
|
|
20241226,134200,98043430,7990,7990,7990,7990,8
|
|
20241226,134100,97979510,7990,7990,7990,7990,0
|
|
20241226,134000,97979510,7990,7990,7990,7990,0
|
|
20241226,133900,97979510,7990,7990,7990,7990,0
|
|
20241226,133800,97979510,7990,7990,7990,7990,0
|
|
20241226,133700,97979510,7990,7990,7990,7990,1
|
|
20241226,133600,97971520,7990,7990,7990,7990,12
|
|
20241226,133500,97875640,7990,7990,7990,7990,0
|
|
20241226,133400,97875640,7990,7990,7990,7990,0
|
|
20241226,133300,97875640,7990,7990,7990,7990,0
|
|
20241226,133200,97875640,7990,7990,7990,7990,1
|
|
20241226,133100,97867650,7990,7990,7990,7990,0
|
|
20241226,133000,97867650,7990,7990,7990,7990,0
|
|
20241226,132900,97867650,7990,7990,7990,7990,0
|
|
20241226,132800,97867650,7990,7990,7990,7990,0
|
|
20241226,132700,97867650,7990,7990,7990,7990,79
|
|
20241226,132600,97236440,7990,7990,7990,7990,71
|
|
20241226,132500,96669150,8000,8000,8000,8000,2
|
|
20241226,132400,96653150,8000,8000,8000,8000,2
|
|
20241226,132300,96637150,7990,7990,7990,7990,0
|
|
20241226,132200,96637150,7990,7990,7990,7990,0
|
|
20241226,132100,96637150,7990,7990,7990,7990,0
|
|
20241226,132000,96637150,7990,7990,7990,7990,0
|
|
20241226,131900,96637150,7990,7990,7990,7990,0
|
|
20241226,131800,96637150,7990,7990,7990,7990,0
|
|
20241226,131700,96637150,7990,7990,7990,7990,0
|
|
20241226,131600,96637150,7990,8000,8000,7990,30
|
|
20241226,131500,96397430,8010,8010,8010,8010,0
|
|
20241226,131400,96397430,8010,8010,8010,8010,0
|
|
20241226,131300,96397430,8010,8010,8010,8010,0
|
|
20241226,131200,96397430,8010,8010,8010,8010,0
|
|
20241226,131100,96397430,8010,8010,8010,8010,0
|
|
20241226,131000,96397430,8010,8010,8010,8010,0
|
|
20241226,130900,96397430,8010,8010,8010,8010,0
|
|
20241226,130800,96397430,8010,8010,8010,8010,38
|
|
20241226,130700,96093050,7990,7990,7990,7990,0
|
|
20241226,130600,96093050,7990,7990,7990,7990,0
|
|
20241226,130500,96093050,7990,7990,7990,7990,0
|
|
20241226,130400,96093050,7990,7990,7990,7990,0
|
|
20241226,130300,96093050,7990,7990,7990,7990,21
|
|
20241226,130200,95925260,7990,7990,7990,7990,0
|
|
20241226,130100,95925260,7990,7990,7990,7990,0
|
|
20241226,130000,95925260,7990,7990,7990,7990,61
|
|
20241226,125900,95437870,7990,7990,7990,7990,54
|
|
20241226,125800,95006410,8020,8020,8020,8020,0
|
|
20241226,125700,95006410,8020,8020,8020,8020,1
|
|
20241226,125600,94998390,8020,8020,8020,8020,3
|
|
20241226,125500,94974330,8020,8020,8020,8020,0
|
|
20241226,125400,94974330,8020,8020,8020,8020,1
|
|
20241226,125300,94966310,8020,8020,8020,8020,0
|
|
20241226,125200,94966310,8020,8020,8020,8020,9
|
|
20241226,125100,94894130,8020,8020,8020,8020,0
|
|
20241226,125000,94894130,8020,8020,8020,8020,0
|
|
20241226,124900,94894130,8020,8020,8020,8020,0
|
|
20241226,124800,94894130,8020,8020,8020,8020,1
|
|
20241226,124700,94886110,8010,8020,8020,8010,59
|
|
20241226,124600,94413030,8020,8020,8020,8020,0
|
|
20241226,124500,94413030,8020,8020,8020,8020,51
|
|
20241226,124400,94004010,8020,8020,8020,8020,0
|
|
20241226,124300,94004010,8020,8020,8020,8020,4
|
|
20241226,124200,93971930,8020,8020,8020,8020,1
|
|
20241226,124100,93963910,8020,8020,8020,8020,0
|
|
20241226,124000,93963910,8020,8020,8020,8020,0
|
|
20241226,123900,93963910,8020,8020,8020,8020,0
|
|
20241226,123800,93963910,8020,8020,8020,8020,0
|
|
20241226,123700,93963910,8020,8020,8020,8020,391
|
|
20241226,123600,90828090,8010,8010,8010,8010,0
|
|
20241226,123500,90828090,8010,8010,8010,8010,0
|
|
20241226,123400,90828090,8010,8010,8010,8010,0
|
|
20241226,123300,90828090,8010,8010,8010,8010,0
|
|
20241226,123200,90828090,8010,8020,8020,8010,11
|
|
20241226,123100,90739880,8010,8010,8010,8010,5
|
|
20241226,123000,90699830,8010,8010,8010,8010,0
|
|
20241226,122900,90699830,8010,8020,8020,8010,183
|
|
20241226,122800,89233980,8020,8020,8020,8020,0
|
|
20241226,122700,89233980,8020,8020,8020,8020,0
|
|
20241226,122600,89233980,8020,8020,8020,8020,0
|
|
20241226,122500,89233980,8020,8020,8020,8020,0
|
|
20241226,122400,89233980,8020,8020,8020,8020,84
|
|
20241226,122300,88560300,8010,8010,8010,8010,81
|
|
20241226,122200,87911490,8000,8000,8000,8000,0
|
|
20241226,122100,87911490,8000,8000,8000,8000,1
|
|
20241226,122000,87903490,8000,8000,8000,8000,0
|
|
20241226,121900,87903490,8000,8000,8000,8000,0
|
|
20241226,121800,87903490,8000,8000,8000,8000,0
|
|
20241226,121700,87903490,8000,8000,8000,8000,9
|
|
20241226,121600,87831490,8000,8000,8000,8000,0
|
|
20241226,121500,87831490,8000,8000,8000,8000,0
|
|
20241226,121400,87831490,8000,8000,8000,8000,0
|
|
20241226,121300,87831490,8000,8000,8000,8000,0
|
|
20241226,121200,87831490,8000,8000,8000,8000,0
|
|
20241226,121100,87831490,8000,8000,8000,8000,0
|
|
20241226,121000,87831490,8000,8000,8000,8000,0
|
|
20241226,120900,87831490,8000,8000,8000,8000,0
|
|
20241226,120800,87831490,8000,8000,8000,8000,0
|
|
20241226,120700,87831490,8000,8000,8000,8000,0
|
|
20241226,120600,87831490,8000,7980,8000,7980,107
|
|
20241226,120500,86975640,7990,7990,7990,7990,0
|
|
20241226,120400,86975640,7990,7990,7990,7990,0
|
|
20241226,120300,86975640,7990,7990,7990,7990,0
|
|
20241226,120200,86975640,7990,7990,7990,7990,0
|
|
20241226,120100,86975640,7990,7990,7990,7990,0
|
|
20241226,120000,86975640,7990,7990,7990,7990,0
|
|
20241226,115900,86975640,7990,7990,7990,7990,0
|
|
20241226,115800,86975640,7990,7990,7990,7990,10
|
|
20241226,115700,86895740,8000,8000,8000,8000,1
|
|
20241226,115600,86887740,8000,8000,8000,8000,1
|
|
20241226,115500,86879740,8000,8000,8000,8000,0
|
|
20241226,115400,86879740,8000,8000,8000,8000,0
|
|
20241226,115300,86879740,8000,8000,8000,8000,0
|
|
20241226,115200,86879740,8000,8000,8000,8000,0
|
|
20241226,115100,86879740,8000,8000,8000,8000,0
|
|
20241226,115000,86879740,8000,8000,8000,8000,0
|
|
20241226,114900,86879740,8000,8000,8000,8000,0
|
|
20241226,114800,86879740,8000,8000,8000,8000,1
|
|
20241226,114700,86871740,8020,8020,8020,8020,0
|
|
20241226,114600,86871740,8020,8020,8020,8020,0
|
|
20241226,114500,86871740,8020,8020,8020,8020,0
|
|
20241226,114400,86871740,8020,8020,8020,8020,0
|
|
20241226,114300,86871740,8020,8020,8020,8020,10
|
|
20241226,114200,86791540,8050,8050,8050,8050,0
|
|
20241226,114100,86791540,8050,8050,8050,8050,0
|
|
20241226,114000,86791540,8050,8050,8050,8050,2
|
|
20241226,113900,86775440,7980,7980,8080,7880,1660
|
|
20241226,113800,73538400,7980,7980,7980,7980,0
|
|
20241226,113700,73538400,7980,7980,7980,7980,0
|
|
20241226,113600,73538400,7980,7980,7980,7980,1
|
|
20241226,113500,73530420,7980,7980,7980,7980,5
|
|
20241226,113400,73490520,7980,7970,7980,7970,5
|
|
20241226,113300,73450640,7980,7980,7980,7980,0
|
|
20241226,113200,73450640,7980,7980,7980,7980,0
|
|
20241226,113100,73450640,7980,7980,7980,7980,0
|
|
20241226,113000,73450640,7980,7980,7980,7980,0
|
|
20241226,112900,73450640,7980,7980,7980,7980,0
|
|
20241226,112800,73450640,7980,7980,7980,7980,0
|
|
20241226,112700,73450640,7980,7980,7980,7980,0
|
|
20241226,112600,73450640,7980,7980,7980,7980,0
|
|
20241226,112500,73450640,7980,7980,7980,7980,0
|
|
20241226,112400,73450640,7980,7970,7980,7970,2
|
|
20241226,112300,73434690,7970,7970,7970,7970,0
|
|
20241226,112200,73434690,7970,7970,7970,7970,0
|
|
20241226,112100,73434690,7970,7970,7970,7970,1
|
|
20241226,112000,73426720,7980,7960,7980,7960,2
|
|
20241226,111900,73410780,7940,7960,7960,7940,5
|
|
20241226,111800,73371060,7980,7980,7980,7980,0
|
|
20241226,111700,73371060,7980,7980,7980,7980,0
|
|
20241226,111600,73371060,7980,7980,7980,7980,0
|
|
20241226,111500,73371060,7980,7980,7980,7980,0
|
|
20241226,111400,73371060,7980,7980,7980,7980,0
|
|
20241226,111300,73371060,7980,7980,7980,7980,0
|
|
20241226,111200,73371060,7980,7980,7980,7980,0
|
|
20241226,111100,73371060,7980,7980,7980,7980,1
|
|
20241226,111000,73363080,7950,7950,7950,7950,0
|
|
20241226,110900,73363080,7950,7950,7950,7950,0
|
|
20241226,110800,73363080,7950,7950,7950,7950,0
|
|
20241226,110700,73363080,7950,7950,7950,7950,0
|
|
20241226,110600,73363080,7950,7950,7950,7950,1
|
|
20241226,110500,73355130,7950,7950,7950,7950,0
|
|
20241226,110400,73355130,7950,7970,7970,7950,349
|
|
20241226,110300,70580350,7970,7970,7970,7970,0
|
|
20241226,110200,70580350,7970,7970,7970,7970,0
|
|
20241226,110100,70580350,7970,7970,7970,7970,0
|
|
20241226,110000,70580350,7970,7970,7970,7970,0
|
|
20241226,105900,70580350,7970,7970,7970,7970,0
|
|
20241226,105800,70580350,7970,7970,7970,7970,0
|
|
20241226,105700,70580350,7970,8010,8020,7970,74
|
|
20241226,105600,69990480,7970,8010,8010,7970,369
|
|
20241226,105500,67036710,8010,8010,8010,8010,63
|
|
20241226,105400,66532080,8020,8020,8020,8020,155
|
|
20241226,105300,65288980,8010,8010,8010,8010,116
|
|
20241226,105200,64359820,8030,8030,8030,8030,0
|
|
20241226,105100,64359820,8030,8030,8030,8030,0
|
|
20241226,105000,64359820,8030,8030,8030,8030,0
|
|
20241226,104900,64359820,8030,8030,8030,8030,0
|
|
20241226,104800,64359820,8030,8030,8030,8030,0
|
|
20241226,104700,64359820,8030,8030,8030,8030,0
|
|
20241226,104600,64359820,8030,8030,8030,8030,0
|
|
20241226,104500,64359820,8030,8030,8030,8030,0
|
|
20241226,104400,64359820,8030,8030,8030,8030,0
|
|
20241226,104300,64359820,8030,8020,8030,8020,3
|
|
20241226,104200,64335750,8020,8020,8020,8020,3
|
|
20241226,104100,64311690,7940,7940,7940,7940,258
|
|
20241226,104000,62263170,7990,7990,7990,7990,0
|
|
20241226,103900,62263170,7990,7990,7990,7990,0
|
|
20241226,103800,62263170,7990,8000,8000,7990,3
|
|
20241226,103700,62239180,7990,7990,7990,7990,9
|
|
20241226,103600,62167270,8050,8050,8050,8050,0
|
|
20241226,103500,62167270,8050,7990,8050,7990,454
|
|
20241226,103400,58527630,7990,7990,7990,7990,0
|
|
20241226,103300,58527630,7990,7990,8000,7990,54
|
|
20241226,103200,58096070,8000,8010,8010,8000,1228
|
|
20241226,103100,48269550,8030,8030,8030,8030,1
|
|
20241226,103000,48261520,8000,8000,8000,8000,265
|
|
20241226,102900,46141520,8030,8030,8030,8030,5
|
|
20241226,102800,46101370,8030,8030,8030,8030,624
|
|
20241226,102700,41090650,8030,8030,8030,8030,1
|
|
20241226,102600,41082620,8030,8030,8030,8030,51
|
|
20241226,102500,40673090,8030,8030,8030,8030,1
|
|
20241226,102400,40665060,8030,8030,8030,8030,0
|
|
20241226,102300,40665060,8030,8030,8030,8030,50
|
|
20241226,102200,40263560,8030,8020,8030,8020,500
|
|
20241226,102100,36249050,8020,8020,8020,8020,45
|
|
20241226,102000,35888150,8020,8000,8020,8000,23
|
|
20241226,101900,35704070,7990,8000,8000,7990,12
|
|
20241226,101800,35608180,8000,8000,8000,8000,155
|
|
20241226,101700,34368180,8000,8000,8000,8000,1
|
|
20241226,101600,34360180,8000,8000,8000,8000,0
|
|
20241226,101500,34360180,8000,8000,8000,8000,6
|
|
20241226,101400,34312180,8000,8000,8000,8000,0
|
|
20241226,101300,34312180,8000,8000,8000,8000,57
|
|
20241226,101200,33856180,8000,8000,8000,8000,1
|
|
20241226,101100,33848180,8000,8000,8000,8000,50
|
|
20241226,101000,33448180,8000,7990,8000,7990,22
|
|
20241226,100900,33272360,8000,8000,8000,8000,0
|
|
20241226,100800,33272360,8000,8000,8000,8000,0
|
|
20241226,100700,33272360,8000,8000,8000,8000,7
|
|
20241226,100600,33216360,8000,7990,8000,7990,80
|
|
20241226,100500,32576560,8000,8000,8000,8000,0
|
|
20241226,100400,32576560,8000,8000,8000,8000,0
|
|
20241226,100300,32576560,8000,7990,8000,7990,1103
|
|
20241226,100200,23753640,7990,7990,7990,7990,17
|
|
20241226,100100,23617810,7990,7990,7990,7990,5
|
|
20241226,100000,23577860,7990,7990,7990,7990,0
|
|
20241226,095900,23577860,7990,7990,7990,7990,0
|
|
20241226,095800,23577860,7990,7990,7990,7990,0
|
|
20241226,095700,23577860,7990,7990,7990,7990,0
|
|
20241226,095600,23577860,7990,7990,7990,7990,0
|
|
20241226,095500,23577860,7990,7990,7990,7990,0
|
|
20241226,095400,23577860,7990,7990,7990,7990,0
|
|
20241226,095300,23577860,7990,7990,7990,7990,1
|
|
20241226,095200,23569870,7990,7990,7990,7990,0
|
|
20241226,095100,23569870,7990,7990,7990,7990,0
|
|
20241226,095000,23569870,7990,7990,7990,7990,2
|
|
20241226,094900,23553890,7990,7990,7990,7990,148
|
|
20241226,094800,22371370,7990,7980,7990,7980,80
|
|
20241226,094700,21732470,7980,7980,7980,7980,1
|
|
20241226,094600,21724490,7990,7990,7990,7990,21
|
|
20241226,094500,21556700,7960,7960,7960,7960,3
|
|
20241226,094400,21532820,7910,7910,7910,7910,0
|
|
20241226,094300,21532820,7910,7910,7910,7910,0
|
|
20241226,094200,21532820,7910,7910,7910,7910,0
|
|
20241226,094100,21532820,7910,7910,7910,7910,0
|
|
20241226,094000,21532820,7910,7920,7920,7910,574
|
|
20241226,093900,16986930,7920,7920,7920,7920,507
|
|
20241226,093800,12971490,7920,7920,7920,7920,101
|
|
20241226,093700,12171570,7920,7900,7920,7900,181
|
|
20241226,093600,10738650,7900,7900,7900,7900,1
|
|
20241226,093500,10730750,7860,7860,7860,7860,2
|
|
20241226,093400,10715030,7860,7860,7860,7860,0
|
|
20241226,093300,10715030,7860,7860,7860,7860,2
|
|
20241226,093200,10699310,7900,7900,7900,7900,2
|
|
20241226,093100,10683510,7910,7910,7910,7910,0
|
|
20241226,093000,10683510,7910,7910,7910,7910,0
|
|
20241226,092900,10683510,7910,7910,7910,7910,0
|
|
20241226,092800,10683510,7910,7910,7910,7910,0
|
|
20241226,092700,10683510,7910,7910,7910,7910,1
|
|
20241226,092600,10675600,7920,7850,7920,7820,51
|
|
20241226,092500,10276400,7920,7920,7920,7920,0
|
|
20241226,092400,10276400,7920,7910,7920,7910,2
|
|
20241226,092300,10260570,7850,7850,7850,7850,0
|
|
20241226,092200,10260570,7850,7900,7900,7850,52
|
|
20241226,092100,9852060,7920,7920,7920,7920,0
|
|
20241226,092000,9852060,7920,7920,7920,7920,0
|
|
20241226,091900,9852060,7920,7920,7920,7920,0
|
|
20241226,091800,9852060,7920,7920,7920,7920,1
|
|
20241226,091700,9844140,7920,7920,7920,7920,0
|
|
20241226,091600,9844140,7920,7920,7920,7920,2
|
|
20241226,091500,9828300,7870,7900,7900,7870,9
|
|
20241226,091400,9757390,7900,7900,7900,7900,0
|
|
20241226,091300,9757390,7900,7900,7900,7900,2
|
|
20241226,091200,9741590,7910,7910,7910,7910,0
|
|
20241226,091100,9741590,7910,7910,7910,7910,3
|
|
20241226,091000,9717860,7910,7910,7910,7910,1
|
|
20241226,090900,9709950,7910,7920,7920,7910,4
|
|
20241226,090800,9678290,7920,7920,7920,7920,0
|
|
20241226,090700,9678290,7920,7920,7920,7920,0
|
|
20241226,090600,9678290,7920,7920,7920,7920,0
|
|
20241226,090500,9678290,7920,7920,7920,7920,0
|
|
20241226,090400,9678290,7920,7920,7920,7920,0
|
|
20241226,090300,9678290,7920,7920,7920,7920,3
|
|
20241226,090200,9654530,7920,7930,7930,7920,1188
|
|
20241226,090100,245520,7920,7920,7920,7920,0
|
|
20241226,090000,245520,7920,7920,7920,7920,31
|