648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,194500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,194400,1342041540,7500,7500,7500,7500,0
|
|
20241226,194300,1342041540,7500,7500,7500,7500,0
|
|
20241226,194200,1342041540,7500,7500,7500,7500,0
|
|
20241226,194100,1342041540,7500,7500,7500,7500,0
|
|
20241226,194000,1342041540,7500,7500,7500,7500,0
|
|
20241226,193900,1342041540,7500,7500,7500,7500,0
|
|
20241226,193800,1342041540,7500,7500,7500,7500,0
|
|
20241226,193700,1342041540,7500,7500,7500,7500,0
|
|
20241226,193600,1342041540,7500,7500,7500,7500,0
|
|
20241226,193500,1342041540,7500,7500,7500,7500,0
|
|
20241226,193400,1342041540,7500,7500,7500,7500,0
|
|
20241226,193300,1342041540,7500,7500,7500,7500,0
|
|
20241226,193200,1342041540,7500,7500,7500,7500,0
|
|
20241226,193100,1342041540,7500,7500,7500,7500,0
|
|
20241226,193000,1342041540,7500,7500,7500,7500,0
|
|
20241226,192900,1342041540,7500,7500,7500,7500,0
|
|
20241226,192800,1342041540,7500,7500,7500,7500,0
|
|
20241226,192700,1342041540,7500,7500,7500,7500,0
|
|
20241226,192600,1342041540,7500,7500,7500,7500,0
|
|
20241226,192500,1342041540,7500,7500,7500,7500,0
|
|
20241226,192400,1342041540,7500,7500,7500,7500,0
|
|
20241226,192300,1342041540,7500,7500,7500,7500,0
|
|
20241226,192200,1342041540,7500,7500,7500,7500,0
|
|
20241226,192100,1342041540,7500,7500,7500,7500,0
|
|
20241226,192000,1342041540,7500,7500,7500,7500,0
|
|
20241226,191900,1342041540,7500,7500,7500,7500,0
|
|
20241226,191800,1342041540,7500,7500,7500,7500,0
|
|
20241226,191700,1342041540,7500,7500,7500,7500,0
|
|
20241226,191600,1342041540,7500,7500,7500,7500,0
|
|
20241226,191500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,191400,1342041540,7500,7500,7500,7500,0
|
|
20241226,191300,1342041540,7500,7500,7500,7500,0
|
|
20241226,191200,1342041540,7500,7500,7500,7500,0
|
|
20241226,191100,1342041540,7500,7500,7500,7500,0
|
|
20241226,191000,1342041540,7500,7500,7500,7500,0
|
|
20241226,190900,1342041540,7500,7500,7500,7500,0
|
|
20241226,190800,1342041540,7500,7500,7500,7500,0
|
|
20241226,190700,1342041540,7500,7500,7500,7500,0
|
|
20241226,190600,1342041540,7500,7500,7500,7500,0
|
|
20241226,190500,1342041540,7500,7500,7500,7500,0
|
|
20241226,190400,1342041540,7500,7500,7500,7500,0
|
|
20241226,190300,1342041540,7500,7500,7500,7500,0
|
|
20241226,190200,1342041540,7500,7500,7500,7500,0
|
|
20241226,190100,1342041540,7500,7500,7500,7500,0
|
|
20241226,190000,1342041540,7500,7500,7500,7500,0
|
|
20241226,185900,1342041540,7500,7500,7500,7500,0
|
|
20241226,185800,1342041540,7500,7500,7500,7500,0
|
|
20241226,185700,1342041540,7500,7500,7500,7500,0
|
|
20241226,185600,1342041540,7500,7500,7500,7500,0
|
|
20241226,185500,1342041540,7500,7500,7500,7500,0
|
|
20241226,185400,1342041540,7500,7500,7500,7500,0
|
|
20241226,185300,1342041540,7500,7500,7500,7500,0
|
|
20241226,185200,1342041540,7500,7500,7500,7500,0
|
|
20241226,185100,1342041540,7500,7500,7500,7500,0
|
|
20241226,185000,1342041540,7500,7500,7500,7500,0
|
|
20241226,184900,1342041540,7500,7500,7500,7500,0
|
|
20241226,184800,1342041540,7500,7500,7500,7500,0
|
|
20241226,184700,1342041540,7500,7500,7500,7500,0
|
|
20241226,184600,1342041540,7500,7500,7500,7500,0
|
|
20241226,184500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,184400,1342041540,7500,7500,7500,7500,0
|
|
20241226,184300,1342041540,7500,7500,7500,7500,0
|
|
20241226,184200,1342041540,7500,7500,7500,7500,0
|
|
20241226,184100,1342041540,7500,7500,7500,7500,0
|
|
20241226,184000,1342041540,7500,7500,7500,7500,0
|
|
20241226,183900,1342041540,7500,7500,7500,7500,0
|
|
20241226,183800,1342041540,7500,7500,7500,7500,0
|
|
20241226,183700,1342041540,7500,7500,7500,7500,0
|
|
20241226,183600,1342041540,7500,7500,7500,7500,0
|
|
20241226,183500,1342041540,7500,7500,7500,7500,0
|
|
20241226,183400,1342041540,7500,7500,7500,7500,0
|
|
20241226,183300,1342041540,7500,7500,7500,7500,0
|
|
20241226,183200,1342041540,7500,7500,7500,7500,0
|
|
20241226,183100,1342041540,7500,7500,7500,7500,0
|
|
20241226,183000,1342041540,7500,7500,7500,7500,0
|
|
20241226,182900,1342041540,7500,7500,7500,7500,0
|
|
20241226,182800,1342041540,7500,7500,7500,7500,0
|
|
20241226,182700,1342041540,7500,7500,7500,7500,0
|
|
20241226,182600,1342041540,7500,7500,7500,7500,0
|
|
20241226,182500,1342041540,7500,7500,7500,7500,0
|
|
20241226,182400,1342041540,7500,7500,7500,7500,0
|
|
20241226,182300,1342041540,7500,7500,7500,7500,0
|
|
20241226,182200,1342041540,7500,7500,7500,7500,0
|
|
20241226,182100,1342041540,7500,7500,7500,7500,0
|
|
20241226,182000,1342041540,7500,7500,7500,7500,0
|
|
20241226,181900,1342041540,7500,7500,7500,7500,0
|
|
20241226,181800,1342041540,7500,7500,7500,7500,0
|
|
20241226,181700,1342041540,7500,7500,7500,7500,0
|
|
20241226,181600,1342041540,7500,7500,7500,7500,0
|
|
20241226,181500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,181400,1342041540,7500,7500,7500,7500,0
|
|
20241226,181300,1342041540,7500,7500,7500,7500,0
|
|
20241226,181200,1342041540,7500,7500,7500,7500,0
|
|
20241226,181100,1342041540,7500,7500,7500,7500,0
|
|
20241226,181000,1342041540,7500,7500,7500,7500,0
|
|
20241226,180900,1342041540,7500,7500,7500,7500,0
|
|
20241226,180800,1342041540,7500,7500,7500,7500,0
|
|
20241226,180700,1342041540,7500,7500,7500,7500,0
|
|
20241226,180600,1342041540,7500,7500,7500,7500,0
|
|
20241226,180500,1342041540,7500,7500,7500,7500,0
|
|
20241226,180400,1342041540,7500,7500,7500,7500,0
|
|
20241226,180300,1342041540,7500,7500,7500,7500,0
|
|
20241226,180200,1342041540,7500,7500,7500,7500,0
|
|
20241226,180100,1342041540,7500,7500,7500,7500,0
|
|
20241226,180000,1342041540,7500,7500,7500,7500,0
|
|
20241226,175900,1342041540,7500,7500,7500,7500,0
|
|
20241226,175800,1342041540,7500,7500,7500,7500,0
|
|
20241226,175700,1342041540,7500,7500,7500,7500,0
|
|
20241226,175600,1342041540,7500,7500,7500,7500,0
|
|
20241226,175500,1342041540,7500,7500,7500,7500,0
|
|
20241226,175400,1342041540,7500,7500,7500,7500,0
|
|
20241226,175300,1342041540,7500,7500,7500,7500,0
|
|
20241226,175200,1342041540,7500,7500,7500,7500,0
|
|
20241226,175100,1342041540,7500,7500,7500,7500,0
|
|
20241226,175000,1342041540,7500,7500,7500,7500,0
|
|
20241226,174900,1342041540,7500,7500,7500,7500,0
|
|
20241226,174800,1342041540,7500,7500,7500,7500,0
|
|
20241226,174700,1342041540,7500,7500,7500,7500,0
|
|
20241226,174600,1342041540,7500,7500,7500,7500,0
|
|
20241226,174500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,174400,1342041540,7500,7500,7500,7500,0
|
|
20241226,174300,1342041540,7500,7500,7500,7500,0
|
|
20241226,174200,1342041540,7500,7500,7500,7500,0
|
|
20241226,174100,1342041540,7500,7500,7500,7500,0
|
|
20241226,174000,1342041540,7500,7500,7500,7500,0
|
|
20241226,173900,1342041540,7500,7500,7500,7500,0
|
|
20241226,173800,1342041540,7500,7500,7500,7500,0
|
|
20241226,173700,1342041540,7500,7500,7500,7500,0
|
|
20241226,173600,1342041540,7500,7500,7500,7500,0
|
|
20241226,173500,1342041540,7500,7500,7500,7500,0
|
|
20241226,173400,1342041540,7500,7500,7500,7500,0
|
|
20241226,173300,1342041540,7500,7500,7500,7500,0
|
|
20241226,173200,1342041540,7500,7500,7500,7500,0
|
|
20241226,173100,1342041540,7500,7500,7500,7500,0
|
|
20241226,173000,1342041540,7500,7500,7500,7500,0
|
|
20241226,172900,1342041540,7500,7500,7500,7500,0
|
|
20241226,172800,1342041540,7500,7500,7500,7500,0
|
|
20241226,172700,1342041540,7500,7500,7500,7500,0
|
|
20241226,172600,1342041540,7500,7500,7500,7500,0
|
|
20241226,172500,1342041540,7500,7500,7500,7500,0
|
|
20241226,172400,1342041540,7500,7500,7500,7500,0
|
|
20241226,172300,1342041540,7500,7500,7500,7500,0
|
|
20241226,172200,1342041540,7500,7500,7500,7500,0
|
|
20241226,172100,1342041540,7500,7500,7500,7500,0
|
|
20241226,172000,1342041540,7500,7500,7500,7500,0
|
|
20241226,171900,1342041540,7500,7500,7500,7500,0
|
|
20241226,171800,1342041540,7500,7500,7500,7500,0
|
|
20241226,171700,1342041540,7500,7500,7500,7500,0
|
|
20241226,171600,1342041540,7500,7500,7500,7500,0
|
|
20241226,171500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,171400,1342041540,7500,7500,7500,7500,0
|
|
20241226,171300,1342041540,7500,7500,7500,7500,0
|
|
20241226,171200,1342041540,7500,7500,7500,7500,0
|
|
20241226,171100,1342041540,7500,7500,7500,7500,0
|
|
20241226,171000,1342041540,7500,7500,7500,7500,0
|
|
20241226,170900,1342041540,7500,7500,7500,7500,0
|
|
20241226,170800,1342041540,7500,7500,7500,7500,0
|
|
20241226,170700,1342041540,7500,7500,7500,7500,0
|
|
20241226,170600,1342041540,7500,7500,7500,7500,0
|
|
20241226,170500,1342041540,7500,7500,7500,7500,0
|
|
20241226,170400,1342041540,7500,7500,7500,7500,0
|
|
20241226,170300,1342041540,7500,7500,7500,7500,0
|
|
20241226,170200,1342041540,7500,7500,7500,7500,0
|
|
20241226,170100,1342041540,7500,7500,7500,7500,0
|
|
20241226,170000,1342041540,7500,7500,7500,7500,0
|
|
20241226,165900,1342041540,7500,7500,7500,7500,0
|
|
20241226,165800,1342041540,7500,7500,7500,7500,0
|
|
20241226,165700,1342041540,7500,7500,7500,7500,0
|
|
20241226,165600,1342041540,7500,7500,7500,7500,0
|
|
20241226,165500,1342041540,7500,7500,7500,7500,0
|
|
20241226,165400,1342041540,7500,7500,7500,7500,0
|
|
20241226,165300,1342041540,7500,7500,7500,7500,0
|
|
20241226,165200,1342041540,7500,7500,7500,7500,0
|
|
20241226,165100,1342041540,7500,7500,7500,7500,0
|
|
20241226,165000,1342041540,7500,7500,7500,7500,0
|
|
20241226,164900,1342041540,7500,7500,7500,7500,0
|
|
20241226,164800,1342041540,7500,7500,7500,7500,0
|
|
20241226,164700,1342041540,7500,7500,7500,7500,0
|
|
20241226,164600,1342041540,7500,7500,7500,7500,0
|
|
20241226,164500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,164400,1342041540,7500,7500,7500,7500,0
|
|
20241226,164300,1342041540,7500,7500,7500,7500,0
|
|
20241226,164200,1342041540,7500,7500,7500,7500,0
|
|
20241226,164100,1342041540,7500,7500,7500,7500,0
|
|
20241226,164000,1342041540,7500,7500,7500,7500,0
|
|
20241226,163900,1342041540,7500,7500,7500,7500,0
|
|
20241226,163800,1342041540,7500,7500,7500,7500,0
|
|
20241226,163700,1342041540,7500,7500,7500,7500,0
|
|
20241226,163600,1342041540,7500,7500,7500,7500,0
|
|
20241226,163500,1342041540,7500,7500,7500,7500,0
|
|
20241226,163400,1342041540,7500,7500,7500,7500,0
|
|
20241226,163300,1342041540,7500,7500,7500,7500,0
|
|
20241226,163200,1342041540,7500,7500,7500,7500,0
|
|
20241226,163100,1342041540,7500,7500,7500,7500,0
|
|
20241226,163000,1342041540,7500,7500,7500,7500,0
|
|
20241226,162900,1342041540,7500,7500,7500,7500,0
|
|
20241226,162800,1342041540,7500,7500,7500,7500,0
|
|
20241226,162700,1342041540,7500,7500,7500,7500,0
|
|
20241226,162600,1342041540,7500,7500,7500,7500,0
|
|
20241226,162500,1342041540,7500,7500,7500,7500,0
|
|
20241226,162400,1342041540,7500,7500,7500,7500,0
|
|
20241226,162300,1342041540,7500,7500,7500,7500,0
|
|
20241226,162200,1342041540,7500,7500,7500,7500,0
|
|
20241226,162100,1342041540,7500,7500,7500,7500,0
|
|
20241226,162000,1342041540,7500,7500,7500,7500,0
|
|
20241226,161900,1342041540,7500,7500,7500,7500,0
|
|
20241226,161800,1342041540,7500,7500,7500,7500,0
|
|
20241226,161700,1342041540,7500,7500,7500,7500,0
|
|
20241226,161600,1342041540,7500,7500,7500,7500,0
|
|
20241226,161500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,161400,1342041540,7500,7500,7500,7500,0
|
|
20241226,161300,1342041540,7500,7500,7500,7500,0
|
|
20241226,161200,1342041540,7500,7500,7500,7500,0
|
|
20241226,161100,1342041540,7500,7500,7500,7500,0
|
|
20241226,161000,1342041540,7500,7500,7500,7500,0
|
|
20241226,160900,1342041540,7500,7500,7500,7500,0
|
|
20241226,160800,1342041540,7500,7500,7500,7500,0
|
|
20241226,160700,1342041540,7500,7500,7500,7500,0
|
|
20241226,160600,1342041540,7500,7500,7500,7500,0
|
|
20241226,160500,1342041540,7500,7500,7500,7500,0
|
|
20241226,160400,1342041540,7500,7500,7500,7500,0
|
|
20241226,160300,1342041540,7500,7500,7500,7500,0
|
|
20241226,160200,1342041540,7500,7500,7500,7500,0
|
|
20241226,160100,1342041540,7500,7500,7500,7500,0
|
|
20241226,160000,1342041540,7500,7500,7500,7500,0
|
|
20241226,155900,1342041540,7500,7500,7500,7500,0
|
|
20241226,155800,1342041540,7500,7500,7500,7500,0
|
|
20241226,155700,1342041540,7500,7500,7500,7500,0
|
|
20241226,155600,1342041540,7500,7500,7500,7500,0
|
|
20241226,155500,1342041540,7500,7500,7500,7500,0
|
|
20241226,155400,1342041540,7500,7500,7500,7500,0
|
|
20241226,155300,1342041540,7500,7500,7500,7500,0
|
|
20241226,155200,1342041540,7500,7500,7500,7500,0
|
|
20241226,155100,1342041540,7500,7500,7500,7500,0
|
|
20241226,155000,1342041540,7500,7500,7500,7500,0
|
|
20241226,154900,1342041540,7500,7500,7500,7500,0
|
|
20241226,154800,1342041540,7500,7500,7500,7500,0
|
|
20241226,154700,1342041540,7500,7500,7500,7500,0
|
|
20241226,154600,1342041540,7500,7500,7500,7500,0
|
|
20241226,154500,1342041540,7500,7500,7500,7500,3071
|
|
20241226,154400,1342041540,7500,7500,7500,7500,0
|
|
20241226,154300,1342041540,7500,7500,7500,7500,0
|
|
20241226,154200,1342041540,7500,7500,7500,7500,0
|
|
20241226,154100,1342041540,7500,7500,7500,7500,0
|
|
20241226,154000,1342041540,7500,7500,7500,7500,0
|
|
20241226,153900,1342041540,7500,7500,7500,7500,0
|
|
20241226,153800,1342041540,7500,7500,7500,7500,0
|
|
20241226,153700,1342041540,7500,7500,7500,7500,0
|
|
20241226,153600,1342041540,7500,7500,7500,7500,0
|
|
20241226,153500,1342041540,7500,7500,7500,7500,0
|
|
20241226,153400,1342041540,7500,7500,7500,7500,0
|
|
20241226,153300,1342041540,7500,7500,7500,7500,0
|
|
20241226,153200,1342041540,7500,7500,7500,7500,0
|
|
20241226,153100,1342041540,7500,7500,7500,7500,0
|
|
20241226,153000,1342041540,7500,7500,7500,7500,3071
|
|
20241226,152900,1319009040,7550,7550,7550,7550,0
|
|
20241226,152800,1319009040,7550,7550,7550,7550,0
|
|
20241226,152700,1319009040,7550,7550,7550,7550,0
|
|
20241226,152600,1319009040,7550,7550,7550,7550,0
|
|
20241226,152500,1319009040,7550,7550,7550,7550,0
|
|
20241226,152400,1319009040,7550,7550,7550,7550,0
|
|
20241226,152300,1319009040,7550,7550,7550,7550,0
|
|
20241226,152200,1319009040,7550,7550,7550,7550,0
|
|
20241226,152100,1319009040,7550,7550,7550,7550,0
|
|
20241226,152000,1319009040,7550,7550,7550,7550,0
|
|
20241226,151900,1319009040,7550,7550,7610,7540,2238
|
|
20241226,151800,1302132870,7560,7600,7600,7560,292
|
|
20241226,151700,1299917340,7610,7590,7610,7590,224
|
|
20241226,151600,1298213900,7610,7580,7680,7580,633
|
|
20241226,151500,1293385830,7640,7560,7640,7550,802
|
|
20241226,151400,1287280470,7600,7560,7600,7560,435
|
|
20241226,151300,1283977390,7550,7550,7550,7550,202
|
|
20241226,151200,1282452290,7550,7520,7550,7510,309
|
|
20241226,151100,1280129440,7540,7500,7540,7500,1168
|
|
20241226,151000,1271365730,7520,7520,7520,7520,9
|
|
20241226,150900,1271298050,7520,7500,7520,7500,264
|
|
20241226,150800,1269315600,7520,7520,7520,7520,39
|
|
20241226,150700,1269022320,7520,7520,7520,7520,2
|
|
20241226,150600,1269007280,7510,7510,7510,7510,0
|
|
20241226,150500,1269007280,7510,7500,7510,7500,814
|
|
20241226,150400,1262902140,7500,7500,7500,7500,0
|
|
20241226,150300,1262902140,7500,7500,7500,7500,1255
|
|
20241226,150200,1253489640,7500,7500,7500,7500,0
|
|
20241226,150100,1253489640,7500,7500,7510,7500,277
|
|
20241226,150000,1251411370,7500,7530,7530,7500,40
|
|
20241226,145900,1251110230,7500,7530,7530,7500,820
|
|
20241226,145800,1244960140,7530,7530,7530,7530,40
|
|
20241226,145700,1244658940,7540,7540,7540,7540,1
|
|
20241226,145600,1244651400,7490,7490,7490,7490,220
|
|
20241226,145500,1243003600,7490,7490,7490,7490,200
|
|
20241226,145400,1241505600,7490,7510,7510,7490,700
|
|
20241226,145300,1236255600,7520,7520,7520,7520,21
|
|
20241226,145200,1236097680,7510,7510,7510,7510,73
|
|
20241226,145100,1235549450,7510,7530,7530,7510,257
|
|
20241226,145000,1233619320,7510,7510,7510,7510,9
|
|
20241226,144900,1233551730,7540,7540,7540,7540,20
|
|
20241226,144800,1233400930,7550,7550,7550,7550,0
|
|
20241226,144700,1233400930,7550,7550,7550,7550,4
|
|
20241226,144600,1233370730,7550,7540,7550,7540,33
|
|
20241226,144500,1233121730,7550,7550,7550,7550,119
|
|
20241226,144400,1232223280,7550,7540,7550,7540,6
|
|
20241226,144300,1232177990,7560,7500,7560,7500,266
|
|
20241226,144200,1230181150,7500,7540,7540,7500,2500
|
|
20241226,144100,1211406260,7580,7580,7580,7580,2
|
|
20241226,144000,1211391100,7580,7570,7580,7570,5
|
|
20241226,143900,1211353210,7540,7570,7580,7540,316
|
|
20241226,143800,1208961890,7570,7560,7570,7560,562
|
|
20241226,143700,1204707560,7570,7570,7570,7570,2
|
|
20241226,143600,1204692420,7580,7580,7580,7580,0
|
|
20241226,143500,1204692420,7580,7580,7580,7580,3
|
|
20241226,143400,1204669680,7520,7520,7520,7520,0
|
|
20241226,143300,1204669680,7520,7520,7520,7520,0
|
|
20241226,143200,1204669680,7520,7580,7580,7520,384
|
|
20241226,143100,1201781400,7580,7580,7580,7580,0
|
|
20241226,143000,1201781400,7580,7540,7580,7540,379
|
|
20241226,142900,1198915010,7550,7520,7550,7520,21
|
|
20241226,142800,1198756820,7520,7520,7520,7520,0
|
|
20241226,142700,1198756820,7520,7520,7520,7520,200
|
|
20241226,142600,1197252820,7520,7520,7520,7520,0
|
|
20241226,142500,1197252820,7520,7550,7550,7520,314
|
|
20241226,142400,1194890720,7520,7590,7590,7520,339
|
|
20241226,142300,1192337230,7600,7510,7600,7510,669
|
|
20241226,142200,1187291080,7510,7500,7510,7500,28
|
|
20241226,142100,1187081060,7500,7500,7500,7500,1
|
|
20241226,142000,1187073560,7500,7500,7500,7500,21
|
|
20241226,141900,1186916060,7460,7460,7460,7460,0
|
|
20241226,141800,1186916060,7460,7460,7460,7460,2
|
|
20241226,141700,1186901140,7450,7450,7450,7450,0
|
|
20241226,141600,1186901140,7450,7500,7500,7450,201
|
|
20241226,141500,1185402840,7500,7500,7500,7500,6
|
|
20241226,141400,1185357840,7460,7490,7500,7460,1221
|
|
20241226,141300,1176233600,7480,7430,7480,7430,1250
|
|
20241226,141200,1166909040,7420,7440,7440,7410,953
|
|
20241226,141100,1159836760,7450,7450,7450,7450,205
|
|
20241226,141000,1158309510,7450,7460,7460,7450,1020
|
|
20241226,140900,1150709510,7460,7480,7480,7460,709
|
|
20241226,140800,1145419810,7440,7440,7440,7440,0
|
|
20241226,140700,1145419810,7440,7470,7470,7440,822
|
|
20241226,140600,1139282310,7470,7470,7470,7470,0
|
|
20241226,140500,1139282310,7470,7490,7490,7460,596
|
|
20241226,140400,1134829290,7500,7500,7500,7500,622
|
|
20241226,140300,1130164290,7500,7500,7500,7500,0
|
|
20241226,140200,1130164290,7500,7550,7550,7500,1602
|
|
20241226,140100,1118148300,7550,7550,7550,7550,2
|
|
20241226,140000,1118133200,7510,7510,7510,7510,0
|
|
20241226,135900,1118133200,7510,7530,7530,7510,412
|
|
20241226,135800,1115036000,7530,7570,7570,7530,20
|
|
20241226,135700,1114885000,7530,7560,7560,7530,114
|
|
20241226,135600,1114025890,7560,7560,7560,7560,14
|
|
20241226,135500,1113920050,7560,7560,7560,7560,264
|
|
20241226,135400,1111924210,7560,7560,7560,7550,9
|
|
20241226,135300,1111856190,7560,7560,7560,7560,3
|
|
20241226,135200,1111833510,7570,7570,7570,7570,3
|
|
20241226,135100,1111810800,7570,7570,7570,7570,16
|
|
20241226,135000,1111689680,7580,7620,7620,7520,703
|
|
20241226,134900,1106377890,7620,7620,7620,7620,0
|
|
20241226,134800,1106377890,7620,7610,7620,7610,315
|
|
20241226,134700,1103977960,7610,7610,7610,7570,1437
|
|
20241226,134600,1093093550,7550,7550,7550,7550,0
|
|
20241226,134500,1093093550,7550,7610,7610,7550,31
|
|
20241226,134400,1092859440,7600,7590,7600,7590,262
|
|
20241226,134300,1090868350,7570,7570,7570,7570,0
|
|
20241226,134200,1090868350,7570,7570,7570,7570,0
|
|
20241226,134100,1090868350,7570,7540,7570,7540,757
|
|
20241226,134000,1085148280,7510,7500,7510,7500,256
|
|
20241226,133900,1083225770,7510,7530,7540,7510,718
|
|
20241226,133800,1077832260,7500,7500,7500,7500,0
|
|
20241226,133700,1077832260,7500,7530,7530,7500,1164
|
|
20241226,133600,1069087450,7520,7520,7520,7520,0
|
|
20241226,133500,1069087450,7520,7550,7550,7520,1280
|
|
20241226,133400,1059444320,7550,7550,7550,7540,680
|
|
20241226,133300,1054310430,7550,7650,7650,7550,4361
|
|
20241226,133200,1021276930,7660,7670,7670,7650,769
|
|
20241226,133100,1015387120,7670,7670,7670,7670,391
|
|
20241226,133000,1012388150,7670,7680,7680,7670,500
|
|
20241226,132900,1008548410,7690,7700,7700,7690,279
|
|
20241226,132800,1006401110,7700,7700,7700,7700,0
|
|
20241226,132700,1006401110,7700,7720,7720,7700,150
|
|
20241226,132600,1005245840,7740,7730,7740,7730,14
|
|
20241226,132500,1005137590,7740,7740,7740,7740,0
|
|
20241226,132400,1005137590,7740,7740,7740,7740,0
|
|
20241226,132300,1005137590,7740,7740,7740,7740,0
|
|
20241226,132200,1005137590,7740,7740,7740,7740,32
|
|
20241226,132100,1004889910,7750,7750,7750,7750,0
|
|
20241226,132000,1004889910,7750,7750,7750,7750,0
|
|
20241226,131900,1004889910,7750,7750,7750,7750,0
|
|
20241226,131800,1004889910,7750,7750,7750,7750,237
|
|
20241226,131700,1003053160,7750,7750,7750,7750,122
|
|
20241226,131600,1002107660,7750,7720,7750,7720,126
|
|
20241226,131500,1001132400,7690,7690,7690,7690,27
|
|
20241226,131400,1000924770,7690,7690,7690,7690,0
|
|
20241226,131300,1000924770,7690,7690,7690,7690,430
|
|
20241226,131200,997618070,7690,7690,7690,7690,100
|
|
20241226,131100,996849070,7730,7730,7730,7680,137
|
|
20241226,131000,995795180,7690,7700,7700,7680,1059
|
|
20241226,130900,987650560,7740,7740,7740,7740,1
|
|
20241226,130800,987642820,7740,7740,7740,7740,101
|
|
20241226,130700,986861080,7740,7740,7740,7740,463
|
|
20241226,130600,983277460,7740,7740,7740,7740,115
|
|
20241226,130500,982387360,7700,7700,7700,7700,0
|
|
20241226,130400,982387360,7700,7720,7720,7700,901
|
|
20241226,130300,975440640,7720,7720,7720,7720,0
|
|
20241226,130200,975440640,7720,7720,7720,7720,0
|
|
20241226,130100,975440640,7720,7720,7720,7720,5
|
|
20241226,130000,975402040,7720,7720,7720,7720,0
|
|
20241226,125900,975402040,7720,7720,7720,7720,0
|
|
20241226,125800,975402040,7720,7730,7730,7720,231
|
|
20241226,125700,973617710,7730,7730,7730,7730,400
|
|
20241226,125600,970525710,7780,7780,7780,7780,0
|
|
20241226,125500,970525710,7780,7780,7780,7780,0
|
|
20241226,125400,970525710,7780,7790,7790,7730,111
|
|
20241226,125300,969667030,7790,7790,7790,7790,0
|
|
20241226,125200,969667030,7790,7790,7790,7790,2
|
|
20241226,125100,969651450,7780,7780,7780,7780,507
|
|
20241226,125000,965706990,7750,7750,7750,7750,340
|
|
20241226,124900,963071990,7750,7750,7750,7750,148
|
|
20241226,124800,961924990,7750,7750,7750,7750,0
|
|
20241226,124700,961924990,7750,7730,7750,7730,340
|
|
20241226,124600,959290770,7730,7730,7730,7730,3
|
|
20241226,124500,959267580,7720,7720,7720,7720,0
|
|
20241226,124400,959267580,7720,7720,7720,7720,0
|
|
20241226,124300,959267580,7720,7720,7720,7720,301
|
|
20241226,124200,956943860,7760,7720,7760,7720,41
|
|
20241226,124100,956626020,7720,7720,7720,7720,0
|
|
20241226,124000,956626020,7720,7720,7720,7720,28
|
|
20241226,123900,956409860,7720,7730,7730,7720,48
|
|
20241226,123800,956038900,7720,7730,7730,7720,482
|
|
20241226,123700,952315040,7740,7740,7740,7740,0
|
|
20241226,123600,952315040,7740,7750,7750,7740,3
|
|
20241226,123500,952291800,7750,7750,7750,7750,102
|
|
20241226,123400,951501300,7750,7750,7750,7750,0
|
|
20241226,123300,951501300,7750,7750,7750,7750,0
|
|
20241226,123200,951501300,7750,7750,7750,7750,0
|
|
20241226,123100,951501300,7750,7750,7750,7750,0
|
|
20241226,123000,951501300,7750,7750,7750,7750,62
|
|
20241226,122900,951020800,7750,7750,7750,7750,22
|
|
20241226,122800,950850300,7750,7750,7750,7750,35
|
|
20241226,122700,950579050,7750,7750,7750,7750,71
|
|
20241226,122600,950028800,7750,7750,7750,7750,29
|
|
20241226,122500,949804050,7750,7750,7750,7750,3
|
|
20241226,122400,949780800,7740,7740,7740,7740,13
|
|
20241226,122300,949680180,7700,7700,7700,7700,0
|
|
20241226,122200,949680180,7700,7700,7700,7700,0
|
|
20241226,122100,949680180,7700,7700,7700,7700,7
|
|
20241226,122000,949626280,7700,7750,7750,7700,783
|
|
20241226,121900,943578240,7750,7750,7750,7750,9
|
|
20241226,121800,943508490,7750,7760,7760,7750,400
|
|
20241226,121700,940406710,7760,7770,7770,7760,144
|
|
20241226,121600,939287840,7760,7770,7770,7760,11
|
|
20241226,121500,939202410,7770,7770,7770,7770,250
|
|
20241226,121400,937259910,7800,7800,7800,7800,251
|
|
20241226,121300,935302110,7800,7800,7800,7800,10
|
|
20241226,121200,935224110,7810,7810,7810,7810,78
|
|
20241226,121100,934614930,7810,7800,7810,7800,55
|
|
20241226,121000,934185430,7800,7800,7800,7800,200
|
|
20241226,120900,932625430,7790,7790,7820,7750,315
|
|
20241226,120800,930165810,7780,7780,7780,7780,1
|
|
20241226,120700,930158030,7780,7780,7780,7780,0
|
|
20241226,120600,930158030,7780,7740,7780,7740,428
|
|
20241226,120500,926829350,7790,7790,7790,7790,0
|
|
20241226,120400,926829350,7790,7790,7790,7790,0
|
|
20241226,120300,926829350,7790,7790,7790,7790,0
|
|
20241226,120200,926829350,7790,7790,7790,7790,0
|
|
20241226,120100,926829350,7790,7790,7790,7790,1
|
|
20241226,120000,926821560,7790,7790,7790,7790,1
|
|
20241226,115900,926813770,7740,7740,7740,7740,0
|
|
20241226,115800,926813770,7740,7740,7740,7740,0
|
|
20241226,115700,926813770,7740,7740,7740,7740,0
|
|
20241226,115600,926813770,7740,7740,7740,7740,0
|
|
20241226,115500,926813770,7740,7740,7740,7740,166
|
|
20241226,115400,925528930,7740,7740,7740,7740,65
|
|
20241226,115300,925025830,7750,7750,7750,7750,0
|
|
20241226,115200,925025830,7750,7750,7750,7750,463
|
|
20241226,115100,921437580,7750,7750,7750,7750,0
|
|
20241226,115000,921437580,7750,7750,7750,7750,0
|
|
20241226,114900,921437580,7750,7750,7750,7750,6
|
|
20241226,114800,921391080,7780,7780,7780,7780,500
|
|
20241226,114700,917501080,7800,7800,7800,7800,202
|
|
20241226,114600,915925480,7800,7810,7810,7800,58
|
|
20241226,114500,915473060,7810,7810,7810,7740,488
|
|
20241226,114400,911679780,7810,7810,7810,7800,150
|
|
20241226,114300,910508290,7800,7770,7800,7770,51
|
|
20241226,114200,910110520,7810,7800,7810,7800,55
|
|
20241226,114100,909681310,7800,7780,7800,7780,202
|
|
20241226,114000,908108020,7780,7840,7840,7780,31
|
|
20241226,113900,907865770,7860,7850,7860,7800,1214
|
|
20241226,113800,898357430,7850,7830,7850,7830,795
|
|
20241226,113700,892117090,7850,7810,7850,7810,1289
|
|
20241226,113600,882011510,7800,7800,7800,7800,14
|
|
20241226,113500,881902310,7800,7790,7800,7790,108
|
|
20241226,113400,881059980,7790,7790,7790,7790,2
|
|
20241226,113300,881044400,7800,7770,7800,7770,787
|
|
20241226,113200,874919960,7770,7770,7770,7770,0
|
|
20241226,113100,874919960,7770,7770,7770,7770,0
|
|
20241226,113000,874919960,7770,7760,7770,7760,389
|
|
20241226,112900,871897630,7760,7750,7760,7750,50
|
|
20241226,112800,871509700,7750,7750,7750,7750,6
|
|
20241226,112700,871463200,7750,7750,7750,7750,0
|
|
20241226,112600,871463200,7750,7750,7750,7750,1
|
|
20241226,112500,871455450,7730,7740,7740,7730,83
|
|
20241226,112400,870813340,7730,7710,7730,7710,271
|
|
20241226,112300,868723770,7700,7700,7700,7700,40
|
|
20241226,112200,868415770,7700,7710,7730,7700,152
|
|
20241226,112100,867241050,7710,7710,7710,7710,0
|
|
20241226,112000,867241050,7710,7710,7710,7710,43
|
|
20241226,111900,866909520,7710,7710,7710,7710,0
|
|
20241226,111800,866909520,7710,7720,7720,7710,107
|
|
20241226,111700,866084520,7730,7730,7730,7730,0
|
|
20241226,111600,866084520,7730,7730,7730,7730,1
|
|
20241226,111500,866076790,7690,7700,7700,7690,600
|
|
20241226,111400,861461780,7700,7710,7710,7700,361
|
|
20241226,111300,858682030,7710,7710,7710,7710,105
|
|
20241226,111200,857872480,7710,7740,7750,7710,120
|
|
20241226,111100,856943810,7710,7710,7710,7710,0
|
|
20241226,111000,856943810,7710,7750,7750,7710,29
|
|
20241226,110900,856719580,7760,7760,7760,7760,10
|
|
20241226,110800,856641980,7760,7700,7760,7700,72
|
|
20241226,110700,856085690,7700,7690,7700,7690,101
|
|
20241226,110600,855308990,7700,7700,7730,7700,1096
|
|
20241226,110500,846869760,7700,7700,7700,7700,320
|
|
20241226,110400,844405760,7700,7700,7700,7700,312
|
|
20241226,110300,842003360,7710,7710,7710,7710,58
|
|
20241226,110200,841556180,7710,7710,7710,7710,2
|
|
20241226,110100,841540760,7750,7740,7750,7710,995
|
|
20241226,110000,833862460,7740,7740,7740,7740,100
|
|
20241226,105900,833088460,7740,7760,7760,7740,109
|
|
20241226,105800,832242800,7750,7730,7750,7730,160
|
|
20241226,105700,831003700,7750,7740,7750,7730,208
|
|
20241226,105600,829393800,7750,7770,7770,7750,143
|
|
20241226,105500,828285150,7770,7770,7770,7770,11
|
|
20241226,105400,828199680,7770,7770,7770,7770,11
|
|
20241226,105300,828114210,7760,7770,7770,7760,10
|
|
20241226,105200,828036520,7770,7740,7770,7740,7
|
|
20241226,105100,827982310,7740,7750,7750,7740,815
|
|
20241226,105000,821666710,7750,7750,7750,7750,4
|
|
20241226,104900,821635710,7760,7790,7790,7760,687
|
|
20241226,104800,816304210,7790,7790,7790,7790,110
|
|
20241226,104700,815447310,7790,7790,7790,7790,21
|
|
20241226,104600,815283720,7800,7800,7800,7800,0
|
|
20241226,104500,815283720,7800,7800,7800,7800,0
|
|
20241226,104400,815283720,7800,7760,7800,7760,507
|
|
20241226,104300,811341920,7800,7750,7800,7750,1124
|
|
20241226,104200,802586740,7750,7790,7790,7750,77
|
|
20241226,104100,801989910,7750,7750,7750,7750,4
|
|
20241226,104000,801958910,7760,7770,7770,7760,3
|
|
20241226,103900,801935620,7770,7770,7770,7770,1
|
|
20241226,103800,801927850,7740,7780,7800,7740,407
|
|
20241226,103700,798755020,7750,7750,7750,7750,610
|
|
20241226,103600,794027520,7740,7820,7840,7740,805
|
|
20241226,103500,787740420,7810,7720,7810,7720,1119
|
|
20241226,103400,779027210,7770,7700,7770,7700,861
|
|
20241226,103300,772337600,7690,7710,7760,7690,1175
|
|
20241226,103200,763290610,7690,7800,7800,7680,2294
|
|
20241226,103100,745511860,7800,7800,7800,7800,457
|
|
20241226,103000,741947260,7800,7800,7830,7790,1913
|
|
20241226,102900,727025930,7830,7830,7830,7830,128
|
|
20241226,102800,726023690,7840,7770,7840,7770,1753
|
|
20241226,102700,712299020,7770,7820,7840,7770,1088
|
|
20241226,102600,703775960,7800,7800,7800,7750,441
|
|
20241226,102500,700343050,7800,7800,7800,7760,839
|
|
20241226,102400,693801510,7770,7800,7800,7770,907
|
|
20241226,102300,686728360,7800,7810,7860,7800,9722
|
|
20241226,102200,610795830,7800,7780,7810,7740,847
|
|
20241226,102100,604188910,7780,7760,7780,7760,1230
|
|
20241226,102000,594627400,7720,7740,7810,7720,6418
|
|
20241226,101900,544631550,7730,7740,7740,7730,14
|
|
20241226,101800,544523210,7740,7740,7740,7740,157
|
|
20241226,101700,543308030,7750,7720,7750,7720,1034
|
|
20241226,101600,535309570,7730,7730,7730,7690,1463
|
|
20241226,101500,524056610,7730,7730,7730,7720,1476
|
|
20241226,101400,512647440,7730,7730,7730,7730,0
|
|
20241226,101300,512647440,7730,7730,7730,7730,103
|
|
20241226,101200,511851250,7730,7740,7740,7690,2921
|
|
20241226,101100,489331210,7710,7730,7740,7690,357
|
|
20241226,101000,486578900,7700,7740,7740,7690,488
|
|
20241226,100900,482807040,7740,7760,7760,7700,1008
|
|
20241226,100800,475012650,7760,7650,7770,7650,2349
|
|
20241226,100700,456930380,7650,7710,7710,7650,725
|
|
20241226,100600,451356540,7670,7670,7670,7670,326
|
|
20241226,100500,448856120,7670,7720,7720,7670,78
|
|
20241226,100400,448255150,7730,7700,7730,7690,1601
|
|
20241226,100300,435913370,7750,7690,7750,7690,2254
|
|
20241226,100200,418508690,7680,7650,7680,7650,399
|
|
20241226,100100,415448110,7630,7680,7680,7620,798
|
|
20241226,100000,409359300,7680,7630,7690,7630,942
|
|
20241226,095900,402143970,7670,7590,7670,7580,608
|
|
20241226,095800,397521780,7590,7660,7660,7590,884
|
|
20241226,095700,390796760,7680,7680,7680,7670,171
|
|
20241226,095600,389483580,7680,7670,7680,7660,396
|
|
20241226,095500,386448970,7670,7700,7740,7670,4572
|
|
20241226,095400,351131790,7700,7660,7700,7660,4335
|
|
20241226,095300,317813550,7660,7610,7660,7610,2591
|
|
20241226,095200,298026280,7610,7610,7610,7610,105
|
|
20241226,095100,297227230,7610,7610,7610,7600,635
|
|
20241226,095000,292395880,7620,7580,7620,7560,928
|
|
20241226,094900,285330240,7620,7570,7620,7570,1423
|
|
20241226,094800,274523320,7580,7580,7580,7570,48
|
|
20241226,094700,274159580,7590,7570,7590,7560,580
|
|
20241226,094600,269773610,7590,7590,7600,7560,756
|
|
20241226,094500,264055300,7600,7600,7600,7570,1922
|
|
20241226,094400,249455600,7600,7560,7610,7550,4958
|
|
20241226,094300,211856430,7560,7500,7560,7500,2332
|
|
20241226,094200,194291220,7500,7500,7500,7480,300
|
|
20241226,094100,192042360,7500,7470,7500,7470,1610
|
|
20241226,094000,179978950,7470,7470,7470,7460,303
|
|
20241226,093900,177715560,7480,7410,7480,7410,2252
|
|
20241226,093800,160940340,7400,7390,7400,7390,275
|
|
20241226,093700,158906120,7370,7360,7390,7350,877
|
|
20241226,093600,152442100,7360,7350,7360,7350,321
|
|
20241226,093500,150079640,7350,7330,7350,7330,171
|
|
20241226,093400,148825930,7350,7350,7350,7330,206
|
|
20241226,093300,147311870,7320,7340,7340,7320,142
|
|
20241226,093200,146269730,7330,7340,7340,7330,9
|
|
20241226,093100,146203680,7340,7350,7350,7340,3
|
|
20241226,093000,146181640,7340,7340,7340,7340,83
|
|
20241226,092900,145572420,7350,7350,7350,7350,152
|
|
20241226,092800,144455220,7340,7340,7340,7340,95
|
|
20241226,092700,143757920,7340,7300,7340,7300,686
|
|
20241226,092600,138739160,7300,7300,7300,7300,250
|
|
20241226,092500,136914160,7290,7350,7360,7290,118
|
|
20241226,092400,136052110,7350,7330,7350,7290,3447
|
|
20241226,092300,110887500,7330,7330,7330,7330,199
|
|
20241226,092200,109428830,7330,7340,7340,7330,70
|
|
20241226,092100,108915630,7340,7340,7340,7340,253
|
|
20241226,092000,107058610,7340,7340,7340,7340,3
|
|
20241226,091900,107036590,7350,7350,7350,7350,352
|
|
20241226,091800,104449390,7370,7380,7390,7370,1090
|
|
20241226,091700,96412060,7380,7380,7380,7380,0
|
|
20241226,091600,96412060,7380,7370,7380,7370,25
|
|
20241226,091500,96227710,7380,7400,7400,7380,189
|
|
20241226,091400,94832710,7400,7400,7400,7400,11
|
|
20241226,091300,94751310,7400,7370,7400,7370,16
|
|
20241226,091200,94633090,7350,7350,7350,7350,141
|
|
20241226,091100,93596740,7350,7370,7370,7350,358
|
|
20241226,091000,90960710,7380,7400,7400,7380,1462
|
|
20241226,090900,80167200,7400,7400,7400,7400,210
|
|
20241226,090800,78613200,7400,7400,7400,7400,0
|
|
20241226,090700,78613200,7400,7410,7430,7390,649
|
|
20241226,090600,73809990,7410,7430,7430,7400,758
|
|
20241226,090500,68196640,7400,7400,7400,7400,21
|
|
20241226,090400,68041240,7440,7440,7440,7440,107
|
|
20241226,090300,67245160,7410,7440,7450,7400,2647
|
|
20241226,090200,47606790,7440,7460,7460,7440,2482
|
|
20241226,090100,29096680,7500,7460,7500,7460,1489
|
|
20241226,090000,17952400,7460,7400,7460,7400,2422
|