680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,201700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,201600,2353699350,8660,8660,8660,8660,0
|
|
20241226,201500,2353699350,8660,8660,8660,8660,0
|
|
20241226,201400,2353699350,8660,8660,8660,8660,0
|
|
20241226,201300,2353699350,8660,8660,8660,8660,0
|
|
20241226,201200,2353699350,8660,8660,8660,8660,0
|
|
20241226,201100,2353699350,8660,8660,8660,8660,0
|
|
20241226,201000,2353699350,8660,8660,8660,8660,0
|
|
20241226,200900,2353699350,8660,8660,8660,8660,0
|
|
20241226,200800,2353699350,8660,8660,8660,8660,0
|
|
20241226,200700,2353699350,8660,8660,8660,8660,0
|
|
20241226,200600,2353699350,8660,8660,8660,8660,0
|
|
20241226,200500,2353699350,8660,8660,8660,8660,0
|
|
20241226,200400,2353699350,8660,8660,8660,8660,0
|
|
20241226,200300,2353699350,8660,8660,8660,8660,0
|
|
20241226,200200,2353699350,8660,8660,8660,8660,0
|
|
20241226,200100,2353699350,8660,8660,8660,8660,0
|
|
20241226,200000,2353699350,8660,8660,8660,8660,0
|
|
20241226,195900,2353699350,8660,8660,8660,8660,0
|
|
20241226,195800,2353699350,8660,8660,8660,8660,0
|
|
20241226,195700,2353699350,8660,8660,8660,8660,0
|
|
20241226,195600,2353699350,8660,8660,8660,8660,0
|
|
20241226,195500,2353699350,8660,8660,8660,8660,0
|
|
20241226,195400,2353699350,8660,8660,8660,8660,0
|
|
20241226,195300,2353699350,8660,8660,8660,8660,0
|
|
20241226,195200,2353699350,8660,8660,8660,8660,0
|
|
20241226,195100,2353699350,8660,8660,8660,8660,0
|
|
20241226,195000,2353699350,8660,8660,8660,8660,0
|
|
20241226,194900,2353699350,8660,8660,8660,8660,0
|
|
20241226,194800,2353699350,8660,8660,8660,8660,0
|
|
20241226,194700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,194600,2353699350,8660,8660,8660,8660,0
|
|
20241226,194500,2353699350,8660,8660,8660,8660,0
|
|
20241226,194400,2353699350,8660,8660,8660,8660,0
|
|
20241226,194300,2353699350,8660,8660,8660,8660,0
|
|
20241226,194200,2353699350,8660,8660,8660,8660,0
|
|
20241226,194100,2353699350,8660,8660,8660,8660,0
|
|
20241226,194000,2353699350,8660,8660,8660,8660,0
|
|
20241226,193900,2353699350,8660,8660,8660,8660,0
|
|
20241226,193800,2353699350,8660,8660,8660,8660,0
|
|
20241226,193700,2353699350,8660,8660,8660,8660,0
|
|
20241226,193600,2353699350,8660,8660,8660,8660,0
|
|
20241226,193500,2353699350,8660,8660,8660,8660,0
|
|
20241226,193400,2353699350,8660,8660,8660,8660,0
|
|
20241226,193300,2353699350,8660,8660,8660,8660,0
|
|
20241226,193200,2353699350,8660,8660,8660,8660,0
|
|
20241226,193100,2353699350,8660,8660,8660,8660,0
|
|
20241226,193000,2353699350,8660,8660,8660,8660,0
|
|
20241226,192900,2353699350,8660,8660,8660,8660,0
|
|
20241226,192800,2353699350,8660,8660,8660,8660,0
|
|
20241226,192700,2353699350,8660,8660,8660,8660,0
|
|
20241226,192600,2353699350,8660,8660,8660,8660,0
|
|
20241226,192500,2353699350,8660,8660,8660,8660,0
|
|
20241226,192400,2353699350,8660,8660,8660,8660,0
|
|
20241226,192300,2353699350,8660,8660,8660,8660,0
|
|
20241226,192200,2353699350,8660,8660,8660,8660,0
|
|
20241226,192100,2353699350,8660,8660,8660,8660,0
|
|
20241226,192000,2353699350,8660,8660,8660,8660,0
|
|
20241226,191900,2353699350,8660,8660,8660,8660,0
|
|
20241226,191800,2353699350,8660,8660,8660,8660,0
|
|
20241226,191700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,191600,2353699350,8660,8660,8660,8660,0
|
|
20241226,191500,2353699350,8660,8660,8660,8660,0
|
|
20241226,191400,2353699350,8660,8660,8660,8660,0
|
|
20241226,191300,2353699350,8660,8660,8660,8660,0
|
|
20241226,191200,2353699350,8660,8660,8660,8660,0
|
|
20241226,191100,2353699350,8660,8660,8660,8660,0
|
|
20241226,191000,2353699350,8660,8660,8660,8660,0
|
|
20241226,190900,2353699350,8660,8660,8660,8660,0
|
|
20241226,190800,2353699350,8660,8660,8660,8660,0
|
|
20241226,190700,2353699350,8660,8660,8660,8660,0
|
|
20241226,190600,2353699350,8660,8660,8660,8660,0
|
|
20241226,190500,2353699350,8660,8660,8660,8660,0
|
|
20241226,190400,2353699350,8660,8660,8660,8660,0
|
|
20241226,190300,2353699350,8660,8660,8660,8660,0
|
|
20241226,190200,2353699350,8660,8660,8660,8660,0
|
|
20241226,190100,2353699350,8660,8660,8660,8660,0
|
|
20241226,190000,2353699350,8660,8660,8660,8660,0
|
|
20241226,185900,2353699350,8660,8660,8660,8660,0
|
|
20241226,185800,2353699350,8660,8660,8660,8660,0
|
|
20241226,185700,2353699350,8660,8660,8660,8660,0
|
|
20241226,185600,2353699350,8660,8660,8660,8660,0
|
|
20241226,185500,2353699350,8660,8660,8660,8660,0
|
|
20241226,185400,2353699350,8660,8660,8660,8660,0
|
|
20241226,185300,2353699350,8660,8660,8660,8660,0
|
|
20241226,185200,2353699350,8660,8660,8660,8660,0
|
|
20241226,185100,2353699350,8660,8660,8660,8660,0
|
|
20241226,185000,2353699350,8660,8660,8660,8660,0
|
|
20241226,184900,2353699350,8660,8660,8660,8660,0
|
|
20241226,184800,2353699350,8660,8660,8660,8660,0
|
|
20241226,184700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,184600,2353699350,8660,8660,8660,8660,0
|
|
20241226,184500,2353699350,8660,8660,8660,8660,0
|
|
20241226,184400,2353699350,8660,8660,8660,8660,0
|
|
20241226,184300,2353699350,8660,8660,8660,8660,0
|
|
20241226,184200,2353699350,8660,8660,8660,8660,0
|
|
20241226,184100,2353699350,8660,8660,8660,8660,0
|
|
20241226,184000,2353699350,8660,8660,8660,8660,0
|
|
20241226,183900,2353699350,8660,8660,8660,8660,0
|
|
20241226,183800,2353699350,8660,8660,8660,8660,0
|
|
20241226,183700,2353699350,8660,8660,8660,8660,0
|
|
20241226,183600,2353699350,8660,8660,8660,8660,0
|
|
20241226,183500,2353699350,8660,8660,8660,8660,0
|
|
20241226,183400,2353699350,8660,8660,8660,8660,0
|
|
20241226,183300,2353699350,8660,8660,8660,8660,0
|
|
20241226,183200,2353699350,8660,8660,8660,8660,0
|
|
20241226,183100,2353699350,8660,8660,8660,8660,0
|
|
20241226,183000,2353699350,8660,8660,8660,8660,0
|
|
20241226,182900,2353699350,8660,8660,8660,8660,0
|
|
20241226,182800,2353699350,8660,8660,8660,8660,0
|
|
20241226,182700,2353699350,8660,8660,8660,8660,0
|
|
20241226,182600,2353699350,8660,8660,8660,8660,0
|
|
20241226,182500,2353699350,8660,8660,8660,8660,0
|
|
20241226,182400,2353699350,8660,8660,8660,8660,0
|
|
20241226,182300,2353699350,8660,8660,8660,8660,0
|
|
20241226,182200,2353699350,8660,8660,8660,8660,0
|
|
20241226,182100,2353699350,8660,8660,8660,8660,0
|
|
20241226,182000,2353699350,8660,8660,8660,8660,0
|
|
20241226,181900,2353699350,8660,8660,8660,8660,0
|
|
20241226,181800,2353699350,8660,8660,8660,8660,0
|
|
20241226,181700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,181600,2353699350,8660,8660,8660,8660,0
|
|
20241226,181500,2353699350,8660,8660,8660,8660,0
|
|
20241226,181400,2353699350,8660,8660,8660,8660,0
|
|
20241226,181300,2353699350,8660,8660,8660,8660,0
|
|
20241226,181200,2353699350,8660,8660,8660,8660,0
|
|
20241226,181100,2353699350,8660,8660,8660,8660,0
|
|
20241226,181000,2353699350,8660,8660,8660,8660,0
|
|
20241226,180900,2353699350,8660,8660,8660,8660,0
|
|
20241226,180800,2353699350,8660,8660,8660,8660,0
|
|
20241226,180700,2353699350,8660,8660,8660,8660,0
|
|
20241226,180600,2353699350,8660,8660,8660,8660,0
|
|
20241226,180500,2353699350,8660,8660,8660,8660,0
|
|
20241226,180400,2353699350,8660,8660,8660,8660,0
|
|
20241226,180300,2353699350,8660,8660,8660,8660,0
|
|
20241226,180200,2353699350,8660,8660,8660,8660,0
|
|
20241226,180100,2353699350,8660,8660,8660,8660,0
|
|
20241226,180000,2353699350,8660,8660,8660,8660,0
|
|
20241226,175900,2353699350,8660,8660,8660,8660,0
|
|
20241226,175800,2353699350,8660,8660,8660,8660,0
|
|
20241226,175700,2353699350,8660,8660,8660,8660,0
|
|
20241226,175600,2353699350,8660,8660,8660,8660,0
|
|
20241226,175500,2353699350,8660,8660,8660,8660,0
|
|
20241226,175400,2353699350,8660,8660,8660,8660,0
|
|
20241226,175300,2353699350,8660,8660,8660,8660,0
|
|
20241226,175200,2353699350,8660,8660,8660,8660,0
|
|
20241226,175100,2353699350,8660,8660,8660,8660,0
|
|
20241226,175000,2353699350,8660,8660,8660,8660,0
|
|
20241226,174900,2353699350,8660,8660,8660,8660,0
|
|
20241226,174800,2353699350,8660,8660,8660,8660,0
|
|
20241226,174700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,174600,2353699350,8660,8660,8660,8660,0
|
|
20241226,174500,2353699350,8660,8660,8660,8660,0
|
|
20241226,174400,2353699350,8660,8660,8660,8660,0
|
|
20241226,174300,2353699350,8660,8660,8660,8660,0
|
|
20241226,174200,2353699350,8660,8660,8660,8660,0
|
|
20241226,174100,2353699350,8660,8660,8660,8660,0
|
|
20241226,174000,2353699350,8660,8660,8660,8660,0
|
|
20241226,173900,2353699350,8660,8660,8660,8660,0
|
|
20241226,173800,2353699350,8660,8660,8660,8660,0
|
|
20241226,173700,2353699350,8660,8660,8660,8660,0
|
|
20241226,173600,2353699350,8660,8660,8660,8660,0
|
|
20241226,173500,2353699350,8660,8660,8660,8660,0
|
|
20241226,173400,2353699350,8660,8660,8660,8660,0
|
|
20241226,173300,2353699350,8660,8660,8660,8660,0
|
|
20241226,173200,2353699350,8660,8660,8660,8660,0
|
|
20241226,173100,2353699350,8660,8660,8660,8660,0
|
|
20241226,173000,2353699350,8660,8660,8660,8660,0
|
|
20241226,172900,2353699350,8660,8660,8660,8660,0
|
|
20241226,172800,2353699350,8660,8660,8660,8660,0
|
|
20241226,172700,2353699350,8660,8660,8660,8660,0
|
|
20241226,172600,2353699350,8660,8660,8660,8660,0
|
|
20241226,172500,2353699350,8660,8660,8660,8660,0
|
|
20241226,172400,2353699350,8660,8660,8660,8660,0
|
|
20241226,172300,2353699350,8660,8660,8660,8660,0
|
|
20241226,172200,2353699350,8660,8660,8660,8660,0
|
|
20241226,172100,2353699350,8660,8660,8660,8660,0
|
|
20241226,172000,2353699350,8660,8660,8660,8660,0
|
|
20241226,171900,2353699350,8660,8660,8660,8660,0
|
|
20241226,171800,2353699350,8660,8660,8660,8660,0
|
|
20241226,171700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,171600,2353699350,8660,8660,8660,8660,0
|
|
20241226,171500,2353699350,8660,8660,8660,8660,0
|
|
20241226,171400,2353699350,8660,8660,8660,8660,0
|
|
20241226,171300,2353699350,8660,8660,8660,8660,0
|
|
20241226,171200,2353699350,8660,8660,8660,8660,0
|
|
20241226,171100,2353699350,8660,8660,8660,8660,0
|
|
20241226,171000,2353699350,8660,8660,8660,8660,0
|
|
20241226,170900,2353699350,8660,8660,8660,8660,0
|
|
20241226,170800,2353699350,8660,8660,8660,8660,0
|
|
20241226,170700,2353699350,8660,8660,8660,8660,0
|
|
20241226,170600,2353699350,8660,8660,8660,8660,0
|
|
20241226,170500,2353699350,8660,8660,8660,8660,0
|
|
20241226,170400,2353699350,8660,8660,8660,8660,0
|
|
20241226,170300,2353699350,8660,8660,8660,8660,0
|
|
20241226,170200,2353699350,8660,8660,8660,8660,0
|
|
20241226,170100,2353699350,8660,8660,8660,8660,0
|
|
20241226,170000,2353699350,8660,8660,8660,8660,0
|
|
20241226,165900,2353699350,8660,8660,8660,8660,0
|
|
20241226,165800,2353699350,8660,8660,8660,8660,0
|
|
20241226,165700,2353699350,8660,8660,8660,8660,0
|
|
20241226,165600,2353699350,8660,8660,8660,8660,0
|
|
20241226,165500,2353699350,8660,8660,8660,8660,0
|
|
20241226,165400,2353699350,8660,8660,8660,8660,0
|
|
20241226,165300,2353699350,8660,8660,8660,8660,0
|
|
20241226,165200,2353699350,8660,8660,8660,8660,0
|
|
20241226,165100,2353699350,8660,8660,8660,8660,0
|
|
20241226,165000,2353699350,8660,8660,8660,8660,0
|
|
20241226,164900,2353699350,8660,8660,8660,8660,0
|
|
20241226,164800,2353699350,8660,8660,8660,8660,0
|
|
20241226,164700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,164600,2353699350,8660,8660,8660,8660,0
|
|
20241226,164500,2353699350,8660,8660,8660,8660,0
|
|
20241226,164400,2353699350,8660,8660,8660,8660,0
|
|
20241226,164300,2353699350,8660,8660,8660,8660,0
|
|
20241226,164200,2353699350,8660,8660,8660,8660,0
|
|
20241226,164100,2353699350,8660,8660,8660,8660,0
|
|
20241226,164000,2353699350,8660,8660,8660,8660,0
|
|
20241226,163900,2353699350,8660,8660,8660,8660,0
|
|
20241226,163800,2353699350,8660,8660,8660,8660,0
|
|
20241226,163700,2353699350,8660,8660,8660,8660,0
|
|
20241226,163600,2353699350,8660,8660,8660,8660,0
|
|
20241226,163500,2353699350,8660,8660,8660,8660,0
|
|
20241226,163400,2353699350,8660,8660,8660,8660,0
|
|
20241226,163300,2353699350,8660,8660,8660,8660,0
|
|
20241226,163200,2353699350,8660,8660,8660,8660,0
|
|
20241226,163100,2353699350,8660,8660,8660,8660,0
|
|
20241226,163000,2353699350,8660,8660,8660,8660,0
|
|
20241226,162900,2353699350,8660,8660,8660,8660,0
|
|
20241226,162800,2353699350,8660,8660,8660,8660,0
|
|
20241226,162700,2353699350,8660,8660,8660,8660,0
|
|
20241226,162600,2353699350,8660,8660,8660,8660,0
|
|
20241226,162500,2353699350,8660,8660,8660,8660,0
|
|
20241226,162400,2353699350,8660,8660,8660,8660,0
|
|
20241226,162300,2353699350,8660,8660,8660,8660,0
|
|
20241226,162200,2353699350,8660,8660,8660,8660,0
|
|
20241226,162100,2353699350,8660,8660,8660,8660,0
|
|
20241226,162000,2353699350,8660,8660,8660,8660,0
|
|
20241226,161900,2353699350,8660,8660,8660,8660,0
|
|
20241226,161800,2353699350,8660,8660,8660,8660,0
|
|
20241226,161700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,161600,2353699350,8660,8660,8660,8660,0
|
|
20241226,161500,2353699350,8660,8660,8660,8660,0
|
|
20241226,161400,2353699350,8660,8660,8660,8660,0
|
|
20241226,161300,2353699350,8660,8660,8660,8660,0
|
|
20241226,161200,2353699350,8660,8660,8660,8660,0
|
|
20241226,161100,2353699350,8660,8660,8660,8660,0
|
|
20241226,161000,2353699350,8660,8660,8660,8660,0
|
|
20241226,160900,2353699350,8660,8660,8660,8660,0
|
|
20241226,160800,2353699350,8660,8660,8660,8660,0
|
|
20241226,160700,2353699350,8660,8660,8660,8660,0
|
|
20241226,160600,2353699350,8660,8660,8660,8660,0
|
|
20241226,160500,2353699350,8660,8660,8660,8660,0
|
|
20241226,160400,2353699350,8660,8660,8660,8660,0
|
|
20241226,160300,2353699350,8660,8660,8660,8660,0
|
|
20241226,160200,2353699350,8660,8660,8660,8660,0
|
|
20241226,160100,2353699350,8660,8660,8660,8660,0
|
|
20241226,160000,2353699350,8660,8660,8660,8660,0
|
|
20241226,155900,2353699350,8660,8660,8660,8660,0
|
|
20241226,155800,2353699350,8660,8660,8660,8660,0
|
|
20241226,155700,2353699350,8660,8660,8660,8660,0
|
|
20241226,155600,2353699350,8660,8660,8660,8660,0
|
|
20241226,155500,2353699350,8660,8660,8660,8660,0
|
|
20241226,155400,2353699350,8660,8660,8660,8660,0
|
|
20241226,155300,2353699350,8660,8660,8660,8660,0
|
|
20241226,155200,2353699350,8660,8660,8660,8660,0
|
|
20241226,155100,2353699350,8660,8660,8660,8660,0
|
|
20241226,155000,2353699350,8660,8660,8660,8660,0
|
|
20241226,154900,2353699350,8660,8660,8660,8660,0
|
|
20241226,154800,2353699350,8660,8660,8660,8660,0
|
|
20241226,154700,2353699350,8660,8660,8660,8660,16395
|
|
20241226,154600,2353699350,8660,8660,8660,8660,0
|
|
20241226,154500,2353699350,8660,8660,8660,8660,0
|
|
20241226,154400,2353699350,8660,8660,8660,8660,0
|
|
20241226,154300,2353699350,8660,8660,8660,8660,0
|
|
20241226,154200,2353699350,8660,8660,8660,8660,0
|
|
20241226,154100,2353699350,8660,8660,8660,8660,0
|
|
20241226,154000,2353699350,8660,8660,8660,8660,0
|
|
20241226,153900,2353699350,8660,8660,8660,8660,0
|
|
20241226,153800,2353699350,8660,8660,8660,8660,0
|
|
20241226,153700,2353699350,8660,8660,8660,8660,0
|
|
20241226,153600,2353699350,8660,8660,8660,8660,0
|
|
20241226,153500,2353699350,8660,8660,8660,8660,0
|
|
20241226,153400,2353699350,8660,8660,8660,8660,0
|
|
20241226,153300,2353699350,8660,8660,8660,8660,0
|
|
20241226,153200,2353699350,8660,8660,8660,8660,0
|
|
20241226,153100,2353699350,8660,8660,8660,8660,0
|
|
20241226,153000,2353699350,8660,8660,8660,8660,16395
|
|
20241226,152900,2211718650,8620,8620,8620,8620,0
|
|
20241226,152800,2211718650,8620,8620,8620,8620,0
|
|
20241226,152700,2211718650,8620,8620,8620,8620,0
|
|
20241226,152600,2211718650,8620,8620,8620,8620,0
|
|
20241226,152500,2211718650,8620,8620,8620,8620,0
|
|
20241226,152400,2211718650,8620,8620,8620,8620,0
|
|
20241226,152300,2211718650,8620,8620,8620,8620,0
|
|
20241226,152200,2211718650,8620,8620,8620,8620,0
|
|
20241226,152100,2211718650,8620,8620,8620,8620,0
|
|
20241226,152000,2211718650,8620,8620,8620,8620,0
|
|
20241226,151900,2211718650,8620,8610,8620,8570,2477
|
|
20241226,151800,2190414010,8580,8600,8620,8570,3488
|
|
20241226,151700,2160477090,8600,8610,8640,8600,822
|
|
20241226,151600,2153395360,8640,8620,8640,8600,5132
|
|
20241226,151500,2109217160,8630,8630,8640,8630,106
|
|
20241226,151400,2108302370,8630,8640,8640,8610,752
|
|
20241226,151300,2101816310,8640,8650,8650,8630,922
|
|
20241226,151200,2093855350,8630,8650,8670,8630,2820
|
|
20241226,151100,2069460640,8640,8640,8660,8630,940
|
|
20241226,151000,2061339580,8650,8640,8650,8640,47
|
|
20241226,150900,2060933480,8630,8650,8660,8630,625
|
|
20241226,150800,2055527340,8640,8640,8640,8630,86
|
|
20241226,150700,2054784660,8620,8620,8650,8610,875
|
|
20241226,150600,2047230150,8610,8630,8640,8610,420
|
|
20241226,150500,2043604900,8630,8630,8640,8600,5567
|
|
20241226,150400,1995682390,8630,8640,8640,8630,317
|
|
20241226,150300,1992944960,8610,8620,8620,8610,2581
|
|
20241226,150200,1970697230,8630,8610,8630,8610,525
|
|
20241226,150100,1966174360,8630,8620,8630,8620,1335
|
|
20241226,150000,1954663820,8620,8630,8630,8620,1320
|
|
20241226,145900,1943285000,8630,8640,8640,8630,283
|
|
20241226,145800,1940842510,8630,8630,8630,8630,191
|
|
20241226,145700,1939194180,8640,8630,8640,8630,263
|
|
20241226,145600,1936924410,8640,8640,8640,8640,7
|
|
20241226,145500,1936863930,8630,8630,8630,8630,177
|
|
20241226,145400,1935336420,8620,8660,8660,8620,3889
|
|
20241226,145300,1901813200,8620,8650,8650,8620,890
|
|
20241226,145200,1894131910,8660,8670,8670,8660,181
|
|
20241226,145100,1892564100,8650,8660,8660,8650,88
|
|
20241226,145000,1891802460,8650,8650,8650,8650,237
|
|
20241226,144900,1889752410,8650,8660,8670,8650,932
|
|
20241226,144800,1881686190,8670,8680,8690,8620,9261
|
|
20241226,144700,1801542920,8690,8680,8690,8680,197
|
|
20241226,144600,1799832900,8690,8690,8690,8690,52
|
|
20241226,144500,1799381020,8700,8690,8700,8680,303
|
|
20241226,144400,1796747310,8690,8690,8700,8690,166
|
|
20241226,144300,1795304710,8690,8700,8700,8680,582
|
|
20241226,144200,1790247000,8690,8710,8710,8690,477
|
|
20241226,144100,1786097060,8700,8690,8700,8680,244
|
|
20241226,144000,1783976140,8700,8700,8700,8690,477
|
|
20241226,143900,1779829930,8700,8710,8720,8700,80
|
|
20241226,143800,1779133550,8710,8710,8710,8710,81
|
|
20241226,143700,1778428040,8720,8720,8730,8710,316
|
|
20241226,143600,1775673760,8720,8720,8720,8720,7
|
|
20241226,143500,1775612720,8720,8720,8730,8720,191
|
|
20241226,143400,1773947190,8720,8720,8730,8720,262
|
|
20241226,143300,1771661170,8730,8710,8730,8680,1306
|
|
20241226,143200,1760301840,8720,8720,8730,8720,213
|
|
20241226,143100,1758444470,8700,8710,8710,8700,97
|
|
20241226,143000,1757600120,8730,8720,8730,8710,269
|
|
20241226,142900,1755254900,8730,8720,8730,8690,389
|
|
20241226,142800,1751861870,8710,8690,8710,8690,454
|
|
20241226,142700,1747910100,8690,8710,8710,8690,185
|
|
20241226,142600,1746301790,8700,8680,8700,8670,393
|
|
20241226,142500,1742886580,8680,8680,8680,8680,188
|
|
20241226,142400,1741254740,8680,8690,8690,8680,13
|
|
20241226,142300,1741141840,8690,8680,8690,8680,269
|
|
20241226,142200,1738806750,8680,8680,8680,8670,122
|
|
20241226,142100,1737748220,8670,8680,8680,8670,160
|
|
20241226,142000,1736359470,8670,8680,8680,8670,210
|
|
20241226,141900,1734536720,8670,8680,8680,8670,279
|
|
20241226,141800,1732115980,8660,8680,8680,8660,199
|
|
20241226,141700,1730391070,8670,8680,8680,8670,286
|
|
20241226,141600,1727911130,8680,8680,8680,8680,47
|
|
20241226,141500,1727503170,8670,8680,8680,8670,435
|
|
20241226,141400,1723729310,8680,8680,8680,8670,53
|
|
20241226,141300,1723269700,8670,8670,8680,8670,369
|
|
20241226,141200,1720070410,8680,8680,8680,8680,48
|
|
20241226,141100,1719653770,8680,8690,8690,8680,51
|
|
20241226,141000,1719211030,8690,8690,8690,8690,190
|
|
20241226,140900,1717559930,8700,8690,8700,8690,54
|
|
20241226,140800,1717090600,8700,8690,8700,8690,247
|
|
20241226,140700,1714943170,8690,8680,8700,8680,339
|
|
20241226,140600,1711996800,8670,8680,8680,8670,79
|
|
20241226,140500,1711311620,8670,8660,8680,8660,214
|
|
20241226,140400,1709456510,8660,8670,8670,8660,8
|
|
20241226,140300,1709387170,8660,8660,8670,8660,261
|
|
20241226,140200,1707124850,8660,8670,8670,8650,620
|
|
20241226,140100,1701759830,8660,8670,8670,8660,460
|
|
20241226,140000,1697773600,8680,8670,8680,8670,178
|
|
20241226,135900,1696230310,8670,8670,8670,8660,1545
|
|
20241226,135800,1682848480,8670,8670,8680,8660,582
|
|
20241226,135700,1677802470,8680,8670,8690,8670,1062
|
|
20241226,135600,1668594730,8680,8700,8700,8680,2364
|
|
20241226,135500,1648068650,8680,8700,8700,8680,200
|
|
20241226,135400,1646331030,8690,8700,8700,8690,148
|
|
20241226,135300,1645043990,8710,8700,8710,8700,2719
|
|
20241226,135200,1621366920,8710,8710,8720,8710,457
|
|
20241226,135100,1617386420,8690,8710,8710,8690,524
|
|
20241226,135000,1612828080,8710,8710,8710,8700,200
|
|
20241226,134900,1611087180,8710,8700,8710,8700,105
|
|
20241226,134800,1610173110,8710,8710,8710,8700,686
|
|
20241226,134700,1604204570,8710,8720,8720,8700,79
|
|
20241226,134600,1603516880,8720,8730,8730,8710,268
|
|
20241226,134500,1601180770,8730,8730,8740,8730,823
|
|
20241226,134400,1593995850,8730,8740,8740,8730,105
|
|
20241226,134300,1593078270,8740,8730,8740,8730,690
|
|
20241226,134200,1587052530,8730,8740,8740,8730,37
|
|
20241226,134100,1586729470,8740,8730,8750,8730,315
|
|
20241226,134000,1583975660,8740,8740,8740,8730,220
|
|
20241226,133900,1582053980,8730,8720,8730,8720,194
|
|
20241226,133800,1580360630,8720,8740,8740,8720,253
|
|
20241226,133700,1578154020,8730,8720,8740,8720,748
|
|
20241226,133600,1571621570,8730,8730,8730,8680,1306
|
|
20241226,133500,1560252360,8740,8740,8770,8740,348
|
|
20241226,133400,1557202100,8740,8720,8740,8710,396
|
|
20241226,133300,1553746380,8740,8730,8740,8720,292
|
|
20241226,133200,1551197600,8720,8710,8720,8710,89
|
|
20241226,133100,1550421700,8710,8710,8710,8700,270
|
|
20241226,133000,1548070460,8700,8710,8720,8700,767
|
|
20241226,132900,1541392770,8700,8690,8710,8690,116
|
|
20241226,132800,1540383950,8690,8700,8710,8690,67
|
|
20241226,132700,1539801070,8700,8710,8710,8700,130
|
|
20241226,132600,1538669980,8700,8710,8710,8700,175
|
|
20241226,132500,1537147160,8710,8720,8720,8710,533
|
|
20241226,132400,1532503900,8730,8720,8730,8720,150
|
|
20241226,132300,1531195820,8730,8720,8750,8720,188
|
|
20241226,132200,1529554610,8720,8740,8740,8690,1088
|
|
20241226,132100,1520092730,8740,8740,8750,8730,212
|
|
20241226,132000,1518241230,8740,8760,8760,8740,74
|
|
20241226,131900,1517593520,8760,8780,8810,8760,614
|
|
20241226,131800,1512195800,8790,8760,8790,8750,648
|
|
20241226,131700,1506509510,8750,8720,8780,8720,2156
|
|
20241226,131600,1487654300,8700,8700,8710,8700,590
|
|
20241226,131500,1482521270,8680,8690,8690,8680,132
|
|
20241226,131400,1481374620,8690,8720,8720,8690,1488
|
|
20241226,131300,1468431930,8730,8710,8750,8700,347
|
|
20241226,131200,1465400270,8690,8670,8700,8670,594
|
|
20241226,131100,1460241770,8680,8690,8690,8670,229
|
|
20241226,131000,1458255490,8690,8690,8690,8690,53
|
|
20241226,130900,1457794920,8690,8690,8690,8690,32
|
|
20241226,130800,1457516840,8680,8690,8740,8680,312
|
|
20241226,130700,1454804760,8680,8710,8710,8680,214
|
|
20241226,130600,1452945130,8710,8720,8720,8710,16
|
|
20241226,130500,1452805720,8750,8700,8750,8670,356
|
|
20241226,130400,1449705790,8700,8700,8700,8700,392
|
|
20241226,130300,1446295390,8680,8690,8690,8680,154
|
|
20241226,130200,1444957620,8690,8720,8720,8690,122
|
|
20241226,130100,1443897010,8720,8720,8720,8720,58
|
|
20241226,130000,1443391250,8720,8710,8730,8700,337
|
|
20241226,125900,1440454900,8680,8690,8700,8680,420
|
|
20241226,125800,1436806430,8690,8670,8690,8670,138
|
|
20241226,125700,1435609070,8690,8680,8690,8670,192
|
|
20241226,125600,1433943780,8670,8670,8680,8670,113
|
|
20241226,125500,1432964050,8670,8670,8680,8670,203
|
|
20241226,125400,1431204010,8680,8690,8700,8680,213
|
|
20241226,125300,1429354440,8690,8690,8690,8690,8
|
|
20241226,125200,1429284920,8680,8700,8700,8680,142
|
|
20241226,125100,1428051410,8690,8700,8700,8690,48
|
|
20241226,125000,1427634260,8720,8700,8720,8690,255
|
|
20241226,124900,1425416300,8700,8700,8700,8700,84
|
|
20241226,124800,1424685500,8710,8700,8720,8700,237
|
|
20241226,124700,1422623050,8680,8690,8700,8680,270
|
|
20241226,124600,1420278670,8690,8690,8690,8680,132
|
|
20241226,124500,1419132810,8690,8700,8700,8690,107
|
|
20241226,124400,1418202930,8700,8700,8720,8700,96
|
|
20241226,124300,1417367340,8710,8710,8710,8700,131
|
|
20241226,124200,1416226800,8710,8710,8710,8700,415
|
|
20241226,124100,1412613580,8710,8700,8710,8700,142
|
|
20241226,124000,1411377120,8700,8710,8720,8700,110
|
|
20241226,123900,1410419110,8710,8690,8710,8690,371
|
|
20241226,123800,1407190440,8690,8690,8700,8690,131
|
|
20241226,123700,1406052040,8690,8700,8710,8680,1579
|
|
20241226,123600,1392316870,8680,8680,8700,8680,346
|
|
20241226,123500,1389310700,8680,8660,8680,8660,836
|
|
20241226,123400,1382066370,8660,8660,8660,8650,65
|
|
20241226,123300,1381503980,8660,8670,8670,8650,786
|
|
20241226,123200,1374698080,8670,8660,8670,8660,265
|
|
20241226,123100,1372402890,8660,8660,8670,8650,256
|
|
20241226,123000,1370186340,8660,8630,8660,8630,728
|
|
20241226,122900,1363894140,8630,8640,8640,8630,87
|
|
20241226,122800,1363143290,8640,8640,8640,8630,69
|
|
20241226,122700,1362547640,8630,8660,8660,8580,395
|
|
20241226,122600,1359144570,8660,8650,8660,8620,856
|
|
20241226,122500,1351750650,8650,8640,8650,8620,1615
|
|
20241226,122400,1337791840,8640,8640,8640,8630,57
|
|
20241226,122300,1337299820,8640,8630,8640,8620,129
|
|
20241226,122200,1336186830,8620,8620,8630,8620,209
|
|
20241226,122100,1334385170,8630,8630,8630,8620,256
|
|
20241226,122000,1332176840,8620,8590,8620,8590,1849
|
|
20241226,121900,1316276990,8600,8590,8600,8590,118
|
|
20241226,121800,1315263320,8590,8590,8600,8580,222
|
|
20241226,121700,1313356760,8600,8590,8600,8590,158
|
|
20241226,121600,1311999310,8600,8590,8600,8570,1051
|
|
20241226,121500,1302984640,8580,8590,8600,8580,230
|
|
20241226,121400,1301010290,8590,8600,8600,8590,355
|
|
20241226,121300,1297960760,8600,8610,8610,8600,63
|
|
20241226,121200,1297418880,8610,8600,8610,8600,206
|
|
20241226,121100,1295646100,8600,8600,8600,8590,64
|
|
20241226,121000,1295096160,8600,8600,8600,8600,243
|
|
20241226,120900,1293006360,8600,8600,8600,8600,52
|
|
20241226,120800,1292559160,8600,8600,8610,8600,251
|
|
20241226,120700,1290400490,8610,8600,8610,8600,116
|
|
20241226,120600,1289402240,8600,8600,8610,8600,105
|
|
20241226,120500,1288499160,8610,8610,8610,8610,83
|
|
20241226,120400,1287784530,8600,8600,8600,8600,226
|
|
20241226,120300,1285840930,8600,8600,8600,8590,132
|
|
20241226,120200,1284706180,8590,8600,8600,8590,697
|
|
20241226,120100,1278718590,8600,8590,8600,8590,77
|
|
20241226,120000,1278056890,8590,8610,8620,8590,162
|
|
20241226,115900,1276665080,8620,8600,8620,8590,228
|
|
20241226,115800,1274704390,8600,8590,8600,8570,1336
|
|
20241226,115700,1263241060,8600,8600,8600,8600,3
|
|
20241226,115600,1263215260,8580,8590,8590,8580,199
|
|
20241226,115500,1261506340,8600,8620,8620,8600,278
|
|
20241226,115400,1259113990,8610,8590,8610,8590,109
|
|
20241226,115300,1258177020,8580,8610,8610,8580,769
|
|
20241226,115200,1251567850,8610,8610,8610,8600,995
|
|
20241226,115100,1243009120,8600,8620,8630,8600,1406
|
|
20241226,115000,1230883720,8630,8620,8630,8620,57
|
|
20241226,114900,1230392300,8630,8630,8630,8610,1169
|
|
20241226,114800,1220327020,8610,8620,8660,8610,307
|
|
20241226,114700,1217677910,8630,8610,8630,8590,1689
|
|
20241226,114600,1203162680,8600,8640,8670,8600,1834
|
|
20241226,114500,1187380510,8660,8650,8660,8640,344
|
|
20241226,114400,1184402820,8650,8640,8650,8630,121
|
|
20241226,114300,1183357810,8640,8620,8660,8620,1483
|
|
20241226,114200,1170533570,8630,8610,8640,8590,312
|
|
20241226,114100,1167845580,8570,8610,8620,8570,4609
|
|
20241226,114000,1128172490,8610,8610,8610,8560,1197
|
|
20241226,113900,1117899710,8600,8600,8610,8600,127
|
|
20241226,113800,1116807480,8600,8600,8610,8600,1069
|
|
20241226,113700,1107613870,8600,8620,8620,8600,68
|
|
20241226,113600,1107028380,8610,8620,8620,8610,208
|
|
20241226,113500,1105237320,8620,8630,8630,8580,1675
|
|
20241226,113400,1090833840,8630,8610,8630,8610,1096
|
|
20241226,113300,1081386750,8620,8620,8620,8620,228
|
|
20241226,113200,1079421390,8620,8620,8630,8620,64
|
|
20241226,113100,1078869690,8620,8630,8630,8620,316
|
|
20241226,113000,1076144470,8640,8650,8660,8640,645
|
|
20241226,112900,1070570070,8650,8650,8650,8640,212
|
|
20241226,112800,1068736960,8660,8670,8670,8660,29
|
|
20241226,112700,1068485790,8660,8660,8660,8650,179
|
|
20241226,112600,1066936960,8650,8640,8650,8640,225
|
|
20241226,112500,1064991180,8650,8660,8660,8620,1090
|
|
20241226,112400,1055582910,8630,8610,8630,8610,529
|
|
20241226,112300,1051023270,8620,8620,8620,8600,2483
|
|
20241226,112200,1029647100,8630,8620,8630,8620,217
|
|
20241226,112100,1027776410,8630,8620,8640,8620,286
|
|
20241226,112000,1025308280,8630,8640,8640,8630,14
|
|
20241226,111900,1025187360,8600,8650,8660,8590,2488
|
|
20241226,111800,1003771810,8660,8660,8670,8600,3714
|
|
20241226,111700,971757710,8670,8680,8690,8660,370
|
|
20241226,111600,968547960,8680,8700,8700,8680,284
|
|
20241226,111500,966080100,8700,8710,8710,8700,373
|
|
20241226,111400,962834630,8700,8700,8720,8700,105
|
|
20241226,111300,961921060,8690,8670,8700,8670,286
|
|
20241226,111200,959438780,8670,8670,8670,8660,189
|
|
20241226,111100,957801210,8670,8670,8680,8670,199
|
|
20241226,111000,956075850,8700,8670,8700,8660,299
|
|
20241226,110900,953482440,8670,8670,8670,8660,267
|
|
20241226,110800,951168870,8670,8690,8690,8660,466
|
|
20241226,110700,947128140,8690,8690,8690,8670,279
|
|
20241226,110600,944706710,8700,8710,8710,8690,223
|
|
20241226,110500,942768110,8700,8700,8710,8700,128
|
|
20241226,110400,941654350,8700,8710,8730,8690,767
|
|
20241226,110300,934983460,8710,8720,8720,8700,351
|
|
20241226,110200,931926190,8720,8730,8730,8720,79
|
|
20241226,110100,931237290,8720,8740,8760,8720,130
|
|
20241226,110000,930103190,8740,8710,8740,8710,501
|
|
20241226,105900,925738810,8700,8710,8720,8700,241
|
|
20241226,105800,923641120,8720,8710,8720,8700,65
|
|
20241226,105700,923075560,8710,8740,8740,8700,454
|
|
20241226,105600,919123160,8710,8720,8740,8690,1413
|
|
20241226,105500,906826470,8720,8760,8760,8720,2004
|
|
20241226,105400,889314290,8780,8770,8780,8760,1446
|
|
20241226,105300,876634200,8780,8820,8830,8780,3204
|
|
20241226,105200,848465090,8820,8850,8850,8820,261
|
|
20241226,105100,846160700,8840,8850,8850,8840,133
|
|
20241226,105000,844984730,8850,8850,8850,8840,150
|
|
20241226,104900,843658650,8840,8850,8860,8840,615
|
|
20241226,104800,838218310,8850,8850,8850,8850,106
|
|
20241226,104700,837280210,8850,8850,8850,8830,479
|
|
20241226,104600,833046700,8850,8840,8850,8840,53
|
|
20241226,104500,832578150,8850,8850,8850,8850,834
|
|
20241226,104400,825197250,8860,8860,8870,8850,517
|
|
20241226,104300,820616340,8870,8870,8870,8870,574
|
|
20241226,104200,815524960,8870,8860,8870,8860,1462
|
|
20241226,104100,802565740,8860,8850,8860,8850,159
|
|
20241226,104000,801158100,8850,8830,8860,8830,3469
|
|
20241226,103900,770483930,8830,8830,8830,8820,136
|
|
20241226,103800,769283080,8830,8800,8830,8800,649
|
|
20241226,103700,763571580,8800,8800,8800,8790,7
|
|
20241226,103600,763509990,8790,8810,8810,8790,255
|
|
20241226,103500,761266610,8810,8810,8810,8810,8
|
|
20241226,103400,761196130,8810,8790,8810,8790,5
|
|
20241226,103300,761152100,8790,8800,8800,8780,742
|
|
20241226,103200,754624030,8810,8820,8830,8810,1687
|
|
20241226,103100,739760550,8830,8840,8840,8830,617
|
|
20241226,103000,734306860,8840,8830,8850,8830,68
|
|
20241226,102900,733705160,8830,8810,8830,8810,5
|
|
20241226,102800,733661030,8850,8830,8850,8820,3150
|
|
20241226,102700,705834210,8830,8810,8830,8810,2408
|
|
20241226,102600,684619710,8810,8830,8830,8810,24
|
|
20241226,102500,684408130,8830,8830,8830,8820,432
|
|
20241226,102400,680595360,8830,8830,8830,8830,6
|
|
20241226,102300,680542380,8820,8800,8820,8800,202
|
|
20241226,102200,678764760,8800,8820,8820,8800,32
|
|
20241226,102100,678483050,8790,8790,8790,8790,0
|
|
20241226,102000,678483050,8790,8800,8800,8790,245
|
|
20241226,101900,676329450,8830,8790,8830,8790,379
|
|
20241226,101800,672994880,8790,8790,8790,8790,600
|
|
20241226,101700,667720880,8790,8790,8790,8790,1
|
|
20241226,101600,667712090,8840,8840,8840,8840,0
|
|
20241226,101500,667712090,8840,8790,8840,8790,13
|
|
20241226,101400,667597270,8790,8780,8790,8780,553
|
|
20241226,101300,662736930,8780,8790,8790,8780,72
|
|
20241226,101200,662104660,8820,8820,8820,8820,50
|
|
20241226,101100,661663660,8820,8820,8820,8820,24
|
|
20241226,101000,661451980,8780,8850,8850,8780,101
|
|
20241226,100900,660564560,8760,8790,8850,8760,299
|
|
20241226,100800,657939220,8760,8780,8780,8760,2200
|
|
20241226,100700,638662740,8800,8830,8830,8800,278
|
|
20241226,100600,636215160,8830,8830,8830,8830,1
|
|
20241226,100500,636206330,8810,8810,8810,8810,601
|
|
20241226,100400,630911520,8830,8840,8850,8810,484
|
|
20241226,100300,626643380,8840,8830,8840,8830,10
|
|
20241226,100200,626555060,8830,8830,8830,8830,112
|
|
20241226,100100,625566100,8850,8840,8850,8840,104
|
|
20241226,100000,624645730,8820,8820,8820,8820,387
|
|
20241226,095900,621232390,8810,8810,8820,8810,1456
|
|
20241226,095800,608393950,8800,8770,8800,8770,3597
|
|
20241226,095700,576763600,8760,8760,8760,8760,20
|
|
20241226,095600,576588400,8780,8760,8780,8760,215
|
|
20241226,095500,574704620,8750,8750,8750,8750,41
|
|
20241226,095400,574345870,8750,8760,8760,8750,67
|
|
20241226,095300,573759120,8760,8730,8760,8730,113
|
|
20241226,095200,572772120,8730,8750,8750,8730,608
|
|
20241226,095100,567460420,8750,8780,8780,8750,2473
|
|
20241226,095000,545807010,8780,8790,8790,8780,269
|
|
20241226,094900,543445170,8790,8760,8790,8760,24
|
|
20241226,094800,543234600,8740,8740,8740,8740,20
|
|
20241226,094700,543059800,8740,8780,8780,8740,852
|
|
20241226,094600,535593990,8780,8820,8820,8780,2477
|
|
20241226,094500,513816400,8810,8820,8820,8810,216
|
|
20241226,094400,511913380,8800,8800,8820,8800,43
|
|
20241226,094300,511534630,8810,8800,8810,8800,15
|
|
20241226,094200,511402530,8790,8790,8790,8770,1566
|
|
20241226,094100,497649410,8790,8790,8790,8790,100
|
|
20241226,094000,496770410,8790,8820,8820,8790,1317
|
|
20241226,093900,485185820,8840,8840,8850,8830,1549
|
|
20241226,093800,471491000,8840,8840,8850,8840,178
|
|
20241226,093700,469916970,8840,8850,8850,8840,132
|
|
20241226,093600,468748910,8850,8870,8870,8850,549
|
|
20241226,093500,463886310,8870,8860,8880,8860,1870
|
|
20241226,093400,447307840,8850,8850,8850,8850,159
|
|
20241226,093300,445900690,8870,8840,8870,8840,3379
|
|
20241226,093200,415968300,8830,8820,8850,8820,2670
|
|
20241226,093100,392378650,8820,8800,8820,8800,547
|
|
20241226,093000,387555410,8800,8790,8800,8760,1720
|
|
20241226,092900,372457620,8800,8820,8830,8800,1301
|
|
20241226,092800,360993120,8840,8810,8850,8810,439
|
|
20241226,092700,357117540,8810,8760,8810,8760,2157
|
|
20241226,092600,338167380,8760,8710,8760,8710,1060
|
|
20241226,092500,328904580,8710,8680,8710,8680,125
|
|
20241226,092400,327819160,8680,8680,8700,8680,175
|
|
20241226,092300,326299000,8680,8690,8690,8680,708
|
|
20241226,092200,320152390,8690,8690,8690,8690,710
|
|
20241226,092100,313982490,8700,8710,8730,8700,1551
|
|
20241226,092000,300488470,8710,8700,8740,8700,292
|
|
20241226,091900,297944920,8740,8720,8740,8710,1273
|
|
20241226,091800,286833800,8720,8690,8720,8690,1350
|
|
20241226,091700,275070810,8710,8690,8710,8690,349
|
|
20241226,091600,272031940,8710,8670,8710,8670,150
|
|
20241226,091500,270727320,8650,8700,8700,8650,106
|
|
20241226,091400,269810250,8730,8670,8730,8670,2942
|
|
20241226,091300,244212860,8630,8640,8680,8630,431
|
|
20241226,091200,240493270,8630,8610,8680,8610,31
|
|
20241226,091100,240225890,8560,8680,8710,8560,5845
|
|
20241226,091000,189638880,8670,8710,8710,8660,1361
|
|
20241226,090900,177831780,8710,8720,8720,8710,417
|
|
20241226,090800,174198730,8720,8660,8730,8660,568
|
|
20241226,090700,169271020,8660,8660,8690,8660,401
|
|
20241226,090600,165796860,8700,8650,8700,8650,1896
|
|
20241226,090500,149392960,8690,8650,8690,8650,1047
|
|
20241226,090400,140334530,8650,8680,8680,8650,1151
|
|
20241226,090300,130357250,8680,8680,8700,8660,817
|
|
20241226,090200,123274170,8670,8670,8690,8670,1040
|
|
20241226,090100,114242030,8660,8630,8690,8630,2622
|
|
20241226,090000,91502810,8630,8580,8700,8440,10621
|