680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,201600,1890061250,8210,8210,8210,8210,0
|
|
20241230,201500,1890061250,8210,8210,8210,8210,0
|
|
20241230,201400,1890061250,8210,8210,8210,8210,0
|
|
20241230,201300,1890061250,8210,8210,8210,8210,0
|
|
20241230,201200,1890061250,8210,8210,8210,8210,0
|
|
20241230,201100,1890061250,8210,8210,8210,8210,0
|
|
20241230,201000,1890061250,8210,8210,8210,8210,0
|
|
20241230,200900,1890061250,8210,8210,8210,8210,0
|
|
20241230,200800,1890061250,8210,8210,8210,8210,0
|
|
20241230,200700,1890061250,8210,8210,8210,8210,0
|
|
20241230,200600,1890061250,8210,8210,8210,8210,0
|
|
20241230,200500,1890061250,8210,8210,8210,8210,0
|
|
20241230,200400,1890061250,8210,8210,8210,8210,0
|
|
20241230,200300,1890061250,8210,8210,8210,8210,0
|
|
20241230,200200,1890061250,8210,8210,8210,8210,0
|
|
20241230,200100,1890061250,8210,8210,8210,8210,0
|
|
20241230,200000,1890061250,8210,8210,8210,8210,0
|
|
20241230,195900,1890061250,8210,8210,8210,8210,0
|
|
20241230,195800,1890061250,8210,8210,8210,8210,0
|
|
20241230,195700,1890061250,8210,8210,8210,8210,0
|
|
20241230,195600,1890061250,8210,8210,8210,8210,0
|
|
20241230,195500,1890061250,8210,8210,8210,8210,0
|
|
20241230,195400,1890061250,8210,8210,8210,8210,0
|
|
20241230,195300,1890061250,8210,8210,8210,8210,0
|
|
20241230,195200,1890061250,8210,8210,8210,8210,0
|
|
20241230,195100,1890061250,8210,8210,8210,8210,0
|
|
20241230,195000,1890061250,8210,8210,8210,8210,0
|
|
20241230,194900,1890061250,8210,8210,8210,8210,0
|
|
20241230,194800,1890061250,8210,8210,8210,8210,0
|
|
20241230,194700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,194600,1890061250,8210,8210,8210,8210,0
|
|
20241230,194500,1890061250,8210,8210,8210,8210,0
|
|
20241230,194400,1890061250,8210,8210,8210,8210,0
|
|
20241230,194300,1890061250,8210,8210,8210,8210,0
|
|
20241230,194200,1890061250,8210,8210,8210,8210,0
|
|
20241230,194100,1890061250,8210,8210,8210,8210,0
|
|
20241230,194000,1890061250,8210,8210,8210,8210,0
|
|
20241230,193900,1890061250,8210,8210,8210,8210,0
|
|
20241230,193800,1890061250,8210,8210,8210,8210,0
|
|
20241230,193700,1890061250,8210,8210,8210,8210,0
|
|
20241230,193600,1890061250,8210,8210,8210,8210,0
|
|
20241230,193500,1890061250,8210,8210,8210,8210,0
|
|
20241230,193400,1890061250,8210,8210,8210,8210,0
|
|
20241230,193300,1890061250,8210,8210,8210,8210,0
|
|
20241230,193200,1890061250,8210,8210,8210,8210,0
|
|
20241230,193100,1890061250,8210,8210,8210,8210,0
|
|
20241230,193000,1890061250,8210,8210,8210,8210,0
|
|
20241230,192900,1890061250,8210,8210,8210,8210,0
|
|
20241230,192800,1890061250,8210,8210,8210,8210,0
|
|
20241230,192700,1890061250,8210,8210,8210,8210,0
|
|
20241230,192600,1890061250,8210,8210,8210,8210,0
|
|
20241230,192500,1890061250,8210,8210,8210,8210,0
|
|
20241230,192400,1890061250,8210,8210,8210,8210,0
|
|
20241230,192300,1890061250,8210,8210,8210,8210,0
|
|
20241230,192200,1890061250,8210,8210,8210,8210,0
|
|
20241230,192100,1890061250,8210,8210,8210,8210,0
|
|
20241230,192000,1890061250,8210,8210,8210,8210,0
|
|
20241230,191900,1890061250,8210,8210,8210,8210,0
|
|
20241230,191800,1890061250,8210,8210,8210,8210,0
|
|
20241230,191700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,191600,1890061250,8210,8210,8210,8210,0
|
|
20241230,191500,1890061250,8210,8210,8210,8210,0
|
|
20241230,191400,1890061250,8210,8210,8210,8210,0
|
|
20241230,191300,1890061250,8210,8210,8210,8210,0
|
|
20241230,191200,1890061250,8210,8210,8210,8210,0
|
|
20241230,191100,1890061250,8210,8210,8210,8210,0
|
|
20241230,191000,1890061250,8210,8210,8210,8210,0
|
|
20241230,190900,1890061250,8210,8210,8210,8210,0
|
|
20241230,190800,1890061250,8210,8210,8210,8210,0
|
|
20241230,190700,1890061250,8210,8210,8210,8210,0
|
|
20241230,190600,1890061250,8210,8210,8210,8210,0
|
|
20241230,190500,1890061250,8210,8210,8210,8210,0
|
|
20241230,190400,1890061250,8210,8210,8210,8210,0
|
|
20241230,190300,1890061250,8210,8210,8210,8210,0
|
|
20241230,190200,1890061250,8210,8210,8210,8210,0
|
|
20241230,190100,1890061250,8210,8210,8210,8210,0
|
|
20241230,190000,1890061250,8210,8210,8210,8210,0
|
|
20241230,185900,1890061250,8210,8210,8210,8210,0
|
|
20241230,185800,1890061250,8210,8210,8210,8210,0
|
|
20241230,185700,1890061250,8210,8210,8210,8210,0
|
|
20241230,185600,1890061250,8210,8210,8210,8210,0
|
|
20241230,185500,1890061250,8210,8210,8210,8210,0
|
|
20241230,185400,1890061250,8210,8210,8210,8210,0
|
|
20241230,185300,1890061250,8210,8210,8210,8210,0
|
|
20241230,185200,1890061250,8210,8210,8210,8210,0
|
|
20241230,185100,1890061250,8210,8210,8210,8210,0
|
|
20241230,185000,1890061250,8210,8210,8210,8210,0
|
|
20241230,184900,1890061250,8210,8210,8210,8210,0
|
|
20241230,184800,1890061250,8210,8210,8210,8210,0
|
|
20241230,184700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,184600,1890061250,8210,8210,8210,8210,0
|
|
20241230,184500,1890061250,8210,8210,8210,8210,0
|
|
20241230,184400,1890061250,8210,8210,8210,8210,0
|
|
20241230,184300,1890061250,8210,8210,8210,8210,0
|
|
20241230,184200,1890061250,8210,8210,8210,8210,0
|
|
20241230,184100,1890061250,8210,8210,8210,8210,0
|
|
20241230,184000,1890061250,8210,8210,8210,8210,0
|
|
20241230,183900,1890061250,8210,8210,8210,8210,0
|
|
20241230,183800,1890061250,8210,8210,8210,8210,0
|
|
20241230,183700,1890061250,8210,8210,8210,8210,0
|
|
20241230,183600,1890061250,8210,8210,8210,8210,0
|
|
20241230,183500,1890061250,8210,8210,8210,8210,0
|
|
20241230,183400,1890061250,8210,8210,8210,8210,0
|
|
20241230,183300,1890061250,8210,8210,8210,8210,0
|
|
20241230,183200,1890061250,8210,8210,8210,8210,0
|
|
20241230,183100,1890061250,8210,8210,8210,8210,0
|
|
20241230,183000,1890061250,8210,8210,8210,8210,0
|
|
20241230,182900,1890061250,8210,8210,8210,8210,0
|
|
20241230,182800,1890061250,8210,8210,8210,8210,0
|
|
20241230,182700,1890061250,8210,8210,8210,8210,0
|
|
20241230,182600,1890061250,8210,8210,8210,8210,0
|
|
20241230,182500,1890061250,8210,8210,8210,8210,0
|
|
20241230,182400,1890061250,8210,8210,8210,8210,0
|
|
20241230,182300,1890061250,8210,8210,8210,8210,0
|
|
20241230,182200,1890061250,8210,8210,8210,8210,0
|
|
20241230,182100,1890061250,8210,8210,8210,8210,0
|
|
20241230,182000,1890061250,8210,8210,8210,8210,0
|
|
20241230,181900,1890061250,8210,8210,8210,8210,0
|
|
20241230,181800,1890061250,8210,8210,8210,8210,0
|
|
20241230,181700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,181600,1890061250,8210,8210,8210,8210,0
|
|
20241230,181500,1890061250,8210,8210,8210,8210,0
|
|
20241230,181400,1890061250,8210,8210,8210,8210,0
|
|
20241230,181300,1890061250,8210,8210,8210,8210,0
|
|
20241230,181200,1890061250,8210,8210,8210,8210,0
|
|
20241230,181100,1890061250,8210,8210,8210,8210,0
|
|
20241230,181000,1890061250,8210,8210,8210,8210,0
|
|
20241230,180900,1890061250,8210,8210,8210,8210,0
|
|
20241230,180800,1890061250,8210,8210,8210,8210,0
|
|
20241230,180700,1890061250,8210,8210,8210,8210,0
|
|
20241230,180600,1890061250,8210,8210,8210,8210,0
|
|
20241230,180500,1890061250,8210,8210,8210,8210,0
|
|
20241230,180400,1890061250,8210,8210,8210,8210,0
|
|
20241230,180300,1890061250,8210,8210,8210,8210,0
|
|
20241230,180200,1890061250,8210,8210,8210,8210,0
|
|
20241230,180100,1890061250,8210,8210,8210,8210,0
|
|
20241230,180000,1890061250,8210,8210,8210,8210,0
|
|
20241230,175900,1890061250,8210,8210,8210,8210,0
|
|
20241230,175800,1890061250,8210,8210,8210,8210,0
|
|
20241230,175700,1890061250,8210,8210,8210,8210,0
|
|
20241230,175600,1890061250,8210,8210,8210,8210,0
|
|
20241230,175500,1890061250,8210,8210,8210,8210,0
|
|
20241230,175400,1890061250,8210,8210,8210,8210,0
|
|
20241230,175300,1890061250,8210,8210,8210,8210,0
|
|
20241230,175200,1890061250,8210,8210,8210,8210,0
|
|
20241230,175100,1890061250,8210,8210,8210,8210,0
|
|
20241230,175000,1890061250,8210,8210,8210,8210,0
|
|
20241230,174900,1890061250,8210,8210,8210,8210,0
|
|
20241230,174800,1890061250,8210,8210,8210,8210,0
|
|
20241230,174700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,174600,1890061250,8210,8210,8210,8210,0
|
|
20241230,174500,1890061250,8210,8210,8210,8210,0
|
|
20241230,174400,1890061250,8210,8210,8210,8210,0
|
|
20241230,174300,1890061250,8210,8210,8210,8210,0
|
|
20241230,174200,1890061250,8210,8210,8210,8210,0
|
|
20241230,174100,1890061250,8210,8210,8210,8210,0
|
|
20241230,174000,1890061250,8210,8210,8210,8210,0
|
|
20241230,173900,1890061250,8210,8210,8210,8210,0
|
|
20241230,173800,1890061250,8210,8210,8210,8210,0
|
|
20241230,173700,1890061250,8210,8210,8210,8210,0
|
|
20241230,173600,1890061250,8210,8210,8210,8210,0
|
|
20241230,173500,1890061250,8210,8210,8210,8210,0
|
|
20241230,173400,1890061250,8210,8210,8210,8210,0
|
|
20241230,173300,1890061250,8210,8210,8210,8210,0
|
|
20241230,173200,1890061250,8210,8210,8210,8210,0
|
|
20241230,173100,1890061250,8210,8210,8210,8210,0
|
|
20241230,173000,1890061250,8210,8210,8210,8210,0
|
|
20241230,172900,1890061250,8210,8210,8210,8210,0
|
|
20241230,172800,1890061250,8210,8210,8210,8210,0
|
|
20241230,172700,1890061250,8210,8210,8210,8210,0
|
|
20241230,172600,1890061250,8210,8210,8210,8210,0
|
|
20241230,172500,1890061250,8210,8210,8210,8210,0
|
|
20241230,172400,1890061250,8210,8210,8210,8210,0
|
|
20241230,172300,1890061250,8210,8210,8210,8210,0
|
|
20241230,172200,1890061250,8210,8210,8210,8210,0
|
|
20241230,172100,1890061250,8210,8210,8210,8210,0
|
|
20241230,172000,1890061250,8210,8210,8210,8210,0
|
|
20241230,171900,1890061250,8210,8210,8210,8210,0
|
|
20241230,171800,1890061250,8210,8210,8210,8210,0
|
|
20241230,171700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,171600,1890061250,8210,8210,8210,8210,0
|
|
20241230,171500,1890061250,8210,8210,8210,8210,0
|
|
20241230,171400,1890061250,8210,8210,8210,8210,0
|
|
20241230,171300,1890061250,8210,8210,8210,8210,0
|
|
20241230,171200,1890061250,8210,8210,8210,8210,0
|
|
20241230,171100,1890061250,8210,8210,8210,8210,0
|
|
20241230,171000,1890061250,8210,8210,8210,8210,0
|
|
20241230,170900,1890061250,8210,8210,8210,8210,0
|
|
20241230,170800,1890061250,8210,8210,8210,8210,0
|
|
20241230,170700,1890061250,8210,8210,8210,8210,0
|
|
20241230,170600,1890061250,8210,8210,8210,8210,0
|
|
20241230,170500,1890061250,8210,8210,8210,8210,0
|
|
20241230,170400,1890061250,8210,8210,8210,8210,0
|
|
20241230,170300,1890061250,8210,8210,8210,8210,0
|
|
20241230,170200,1890061250,8210,8210,8210,8210,0
|
|
20241230,170100,1890061250,8210,8210,8210,8210,0
|
|
20241230,170000,1890061250,8210,8210,8210,8210,0
|
|
20241230,165900,1890061250,8210,8210,8210,8210,0
|
|
20241230,165800,1890061250,8210,8210,8210,8210,0
|
|
20241230,165700,1890061250,8210,8210,8210,8210,0
|
|
20241230,165600,1890061250,8210,8210,8210,8210,0
|
|
20241230,165500,1890061250,8210,8210,8210,8210,0
|
|
20241230,165400,1890061250,8210,8210,8210,8210,0
|
|
20241230,165300,1890061250,8210,8210,8210,8210,0
|
|
20241230,165200,1890061250,8210,8210,8210,8210,0
|
|
20241230,165100,1890061250,8210,8210,8210,8210,0
|
|
20241230,165000,1890061250,8210,8210,8210,8210,0
|
|
20241230,164900,1890061250,8210,8210,8210,8210,0
|
|
20241230,164800,1890061250,8210,8210,8210,8210,0
|
|
20241230,164700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,164600,1890061250,8210,8210,8210,8210,0
|
|
20241230,164500,1890061250,8210,8210,8210,8210,0
|
|
20241230,164400,1890061250,8210,8210,8210,8210,0
|
|
20241230,164300,1890061250,8210,8210,8210,8210,0
|
|
20241230,164200,1890061250,8210,8210,8210,8210,0
|
|
20241230,164100,1890061250,8210,8210,8210,8210,0
|
|
20241230,164000,1890061250,8210,8210,8210,8210,0
|
|
20241230,163900,1890061250,8210,8210,8210,8210,0
|
|
20241230,163800,1890061250,8210,8210,8210,8210,0
|
|
20241230,163700,1890061250,8210,8210,8210,8210,0
|
|
20241230,163600,1890061250,8210,8210,8210,8210,0
|
|
20241230,163500,1890061250,8210,8210,8210,8210,0
|
|
20241230,163400,1890061250,8210,8210,8210,8210,0
|
|
20241230,163300,1890061250,8210,8210,8210,8210,0
|
|
20241230,163200,1890061250,8210,8210,8210,8210,0
|
|
20241230,163100,1890061250,8210,8210,8210,8210,0
|
|
20241230,163000,1890061250,8210,8210,8210,8210,0
|
|
20241230,162900,1890061250,8210,8210,8210,8210,0
|
|
20241230,162800,1890061250,8210,8210,8210,8210,0
|
|
20241230,162700,1890061250,8210,8210,8210,8210,0
|
|
20241230,162600,1890061250,8210,8210,8210,8210,0
|
|
20241230,162500,1890061250,8210,8210,8210,8210,0
|
|
20241230,162400,1890061250,8210,8210,8210,8210,0
|
|
20241230,162300,1890061250,8210,8210,8210,8210,0
|
|
20241230,162200,1890061250,8210,8210,8210,8210,0
|
|
20241230,162100,1890061250,8210,8210,8210,8210,0
|
|
20241230,162000,1890061250,8210,8210,8210,8210,0
|
|
20241230,161900,1890061250,8210,8210,8210,8210,0
|
|
20241230,161800,1890061250,8210,8210,8210,8210,0
|
|
20241230,161700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,161600,1890061250,8210,8210,8210,8210,0
|
|
20241230,161500,1890061250,8210,8210,8210,8210,0
|
|
20241230,161400,1890061250,8210,8210,8210,8210,0
|
|
20241230,161300,1890061250,8210,8210,8210,8210,0
|
|
20241230,161200,1890061250,8210,8210,8210,8210,0
|
|
20241230,161100,1890061250,8210,8210,8210,8210,0
|
|
20241230,161000,1890061250,8210,8210,8210,8210,0
|
|
20241230,160900,1890061250,8210,8210,8210,8210,0
|
|
20241230,160800,1890061250,8210,8210,8210,8210,0
|
|
20241230,160700,1890061250,8210,8210,8210,8210,0
|
|
20241230,160600,1890061250,8210,8210,8210,8210,0
|
|
20241230,160500,1890061250,8210,8210,8210,8210,0
|
|
20241230,160400,1890061250,8210,8210,8210,8210,0
|
|
20241230,160300,1890061250,8210,8210,8210,8210,0
|
|
20241230,160200,1890061250,8210,8210,8210,8210,0
|
|
20241230,160100,1890061250,8210,8210,8210,8210,0
|
|
20241230,160000,1890061250,8210,8210,8210,8210,0
|
|
20241230,155900,1890061250,8210,8210,8210,8210,0
|
|
20241230,155800,1890061250,8210,8210,8210,8210,0
|
|
20241230,155700,1890061250,8210,8210,8210,8210,0
|
|
20241230,155600,1890061250,8210,8210,8210,8210,0
|
|
20241230,155500,1890061250,8210,8210,8210,8210,0
|
|
20241230,155400,1890061250,8210,8210,8210,8210,0
|
|
20241230,155300,1890061250,8210,8210,8210,8210,0
|
|
20241230,155200,1890061250,8210,8210,8210,8210,0
|
|
20241230,155100,1890061250,8210,8210,8210,8210,0
|
|
20241230,155000,1890061250,8210,8210,8210,8210,0
|
|
20241230,154900,1890061250,8210,8210,8210,8210,0
|
|
20241230,154800,1890061250,8210,8210,8210,8210,0
|
|
20241230,154700,1890061250,8210,8210,8210,8210,6051
|
|
20241230,154600,1890061250,8210,8210,8210,8210,0
|
|
20241230,154500,1890061250,8210,8210,8210,8210,0
|
|
20241230,154400,1890061250,8210,8210,8210,8210,0
|
|
20241230,154300,1890061250,8210,8210,8210,8210,0
|
|
20241230,154200,1890061250,8210,8210,8210,8210,0
|
|
20241230,154100,1890061250,8210,8210,8210,8210,0
|
|
20241230,154000,1890061250,8210,8210,8210,8210,0
|
|
20241230,153900,1890061250,8210,8210,8210,8210,0
|
|
20241230,153800,1890061250,8210,8210,8210,8210,0
|
|
20241230,153700,1890061250,8210,8210,8210,8210,0
|
|
20241230,153600,1890061250,8210,8210,8210,8210,0
|
|
20241230,153500,1890061250,8210,8210,8210,8210,0
|
|
20241230,153400,1890061250,8210,8210,8210,8210,0
|
|
20241230,153300,1890061250,8210,8210,8210,8210,0
|
|
20241230,153200,1890061250,8210,8210,8210,8210,0
|
|
20241230,153100,1890061250,8210,8210,8210,8210,0
|
|
20241230,153000,1890061250,8210,8210,8210,8210,6051
|
|
20241230,152900,1840382540,8210,8210,8210,8210,0
|
|
20241230,152800,1840382540,8210,8210,8210,8210,0
|
|
20241230,152700,1840382540,8210,8210,8210,8210,0
|
|
20241230,152600,1840382540,8210,8210,8210,8210,0
|
|
20241230,152500,1840382540,8210,8210,8210,8210,0
|
|
20241230,152400,1840382540,8210,8210,8210,8210,0
|
|
20241230,152300,1840382540,8210,8210,8210,8210,0
|
|
20241230,152200,1840382540,8210,8210,8210,8210,0
|
|
20241230,152100,1840382540,8210,8210,8210,8210,0
|
|
20241230,152000,1840382540,8210,8210,8210,8210,0
|
|
20241230,151900,1840382540,8210,8220,8220,8210,222
|
|
20241230,151800,1838557830,8220,8210,8220,8200,643
|
|
20241230,151700,1833274380,8220,8220,8220,8200,2259
|
|
20241230,151600,1814741240,8220,8220,8220,8210,695
|
|
20241230,151500,1809035230,8210,8230,8230,8210,1767
|
|
20241230,151400,1794524580,8230,8220,8230,8220,269
|
|
20241230,151300,1792313390,8220,8220,8220,8220,0
|
|
20241230,151200,1792313390,8220,8240,8240,8220,103
|
|
20241230,151100,1791466670,8220,8230,8240,8220,302
|
|
20241230,151000,1788981210,8240,8220,8240,8220,836
|
|
20241230,150900,1782104900,8230,8220,8230,8220,673
|
|
20241230,150800,1776572780,8220,8230,8230,8220,410
|
|
20241230,150700,1773201540,8240,8240,8240,8230,942
|
|
20241230,150600,1765443210,8230,8230,8230,8230,303
|
|
20241230,150500,1762949520,8240,8240,8240,8240,2
|
|
20241230,150400,1762933040,8230,8240,8240,8230,21
|
|
20241230,150300,1762760100,8250,8250,8250,8250,0
|
|
20241230,150200,1762760100,8250,8260,8260,8250,373
|
|
20241230,150100,1759681300,8250,8260,8260,8250,334
|
|
20241230,150000,1756925600,8260,8260,8260,8260,170
|
|
20241230,145900,1755521400,8260,8250,8260,8240,198
|
|
20241230,145800,1753889030,8260,8260,8260,8260,171
|
|
20241230,145700,1752476570,8260,8260,8260,8260,77
|
|
20241230,145600,1751840550,8260,8260,8260,8260,75
|
|
20241230,145500,1751221050,8250,8250,8260,8250,863
|
|
20241230,145400,1744101280,8250,8260,8260,8220,222
|
|
20241230,145300,1742273050,8210,8270,8270,8210,3069
|
|
20241230,145200,1717039770,8270,8280,8280,8270,74
|
|
20241230,145100,1716427120,8280,8280,8280,8280,75
|
|
20241230,145000,1715806120,8280,8280,8290,8240,2484
|
|
20241230,144900,1695317750,8280,8290,8290,8280,390
|
|
20241230,144800,1692087850,8290,8290,8290,8290,77
|
|
20241230,144700,1691449520,8290,8280,8290,8280,81
|
|
20241230,144600,1690778630,8280,8290,8290,8280,75
|
|
20241230,144500,1690156960,8290,8290,8290,8290,84
|
|
20241230,144400,1689460600,8290,8280,8290,8280,75
|
|
20241230,144300,1688839590,8280,8280,8280,8280,80
|
|
20241230,144200,1688177190,8280,8280,8280,8280,175
|
|
20241230,144100,1686728190,8250,8290,8290,8250,1349
|
|
20241230,144000,1675564740,8300,8320,8320,8300,110
|
|
20241230,143900,1674650400,8320,8320,8320,8310,101
|
|
20241230,143800,1673810430,8320,8300,8320,8300,329
|
|
20241230,143700,1671078840,8300,8290,8300,8280,508
|
|
20241230,143600,1666869280,8310,8310,8310,8310,78
|
|
20241230,143500,1666221100,8310,8290,8310,8290,166
|
|
20241230,143400,1664843760,8290,8310,8310,8290,138
|
|
20241230,143300,1663698220,8320,8320,8320,8320,75
|
|
20241230,143200,1663074220,8320,8320,8320,8280,1296
|
|
20241230,143100,1652302950,8320,8300,8320,8290,518
|
|
20241230,143000,1648001880,8320,8320,8330,8300,529
|
|
20241230,142900,1643600320,8320,8300,8320,8300,1484
|
|
20241230,142800,1631259740,8310,8300,8310,8290,219
|
|
20241230,142700,1629441850,8310,8310,8310,8310,80
|
|
20241230,142600,1628777050,8310,8300,8310,8300,1271
|
|
20241230,142500,1618221660,8300,8300,8300,8300,81
|
|
20241230,142400,1617549360,8300,8300,8300,8270,78
|
|
20241230,142300,1616902110,8300,8300,8300,8300,374
|
|
20241230,142200,1613797910,8300,8250,8300,8230,2875
|
|
20241230,142100,1590008640,8260,8260,8260,8260,59
|
|
20241230,142000,1589521300,8230,8230,8230,8230,250
|
|
20241230,141900,1587463800,8260,8250,8260,8250,11
|
|
20241230,141800,1587373020,8230,8220,8230,8220,4456
|
|
20241230,141700,1550744590,8220,8220,8220,8220,2
|
|
20241230,141600,1550728150,8210,8210,8220,8210,1241
|
|
20241230,141500,1540527940,8220,8210,8220,8210,2
|
|
20241230,141400,1540511510,8200,8220,8220,8200,1377
|
|
20241230,141300,1529206390,8220,8220,8220,8220,397
|
|
20241230,141200,1525943050,8230,8230,8230,8230,11
|
|
20241230,141100,1525852520,8230,8230,8230,8230,45
|
|
20241230,141000,1525482170,8230,8230,8230,8230,136
|
|
20241230,140900,1524362890,8230,8240,8240,8230,154
|
|
20241230,140800,1523094030,8240,8250,8250,8240,12
|
|
20241230,140700,1522995130,8250,8250,8250,8250,338
|
|
20241230,140600,1520206630,8260,8250,8260,8250,79
|
|
20241230,140500,1519554860,8260,8250,8260,8240,28
|
|
20241230,140400,1519323740,8250,8250,8250,8250,81
|
|
20241230,140300,1518655490,8250,8260,8260,8250,91
|
|
20241230,140200,1517904630,8250,8250,8250,8250,10
|
|
20241230,140100,1517822130,8260,8260,8260,8260,0
|
|
20241230,140000,1517822130,8260,8260,8260,8260,1
|
|
20241230,135900,1517813870,8260,8260,8260,8260,0
|
|
20241230,135800,1517813870,8260,8260,8260,8260,4
|
|
20241230,135700,1517780830,8260,8260,8260,8260,1
|
|
20241230,135600,1517772570,8250,8270,8270,8250,231
|
|
20241230,135500,1515866500,8270,8270,8270,8270,7
|
|
20241230,135400,1515808610,8270,8250,8270,8250,11
|
|
20241230,135300,1515717840,8270,8270,8270,8270,1
|
|
20241230,135200,1515709570,8270,8270,8270,8270,0
|
|
20241230,135100,1515709570,8270,8270,8270,8270,2
|
|
20241230,135000,1515693030,8270,8270,8270,8270,1
|
|
20241230,134900,1515684760,8260,8260,8260,8260,139
|
|
20241230,134800,1514536620,8260,8260,8260,8260,200
|
|
20241230,134700,1512884620,8260,8260,8260,8260,180
|
|
20241230,134600,1511397820,8260,8260,8260,8260,2
|
|
20241230,134500,1511381300,8260,8250,8260,8250,305
|
|
20241230,134400,1508862100,8240,8240,8240,8220,1229
|
|
20241230,134300,1498735340,8230,8220,8230,8220,904
|
|
20241230,134200,1491297230,8230,8230,8230,8230,0
|
|
20241230,134100,1491297230,8230,8240,8240,8230,296
|
|
20241230,134000,1488861100,8240,8240,8240,8240,40
|
|
20241230,133900,1488531500,8240,8240,8240,8240,154
|
|
20241230,133800,1487262540,8240,8230,8240,8230,1031
|
|
20241230,133700,1478777400,8220,8220,8220,8220,247
|
|
20241230,133600,1476747060,8220,8220,8220,8220,1
|
|
20241230,133500,1476738840,8220,8220,8220,8220,0
|
|
20241230,133400,1476738840,8220,8220,8220,8220,24
|
|
20241230,133300,1476541560,8220,8230,8230,8220,53
|
|
20241230,133200,1476105800,8230,8230,8230,8230,1002
|
|
20241230,133100,1467859340,8230,8230,8230,8230,10
|
|
20241230,133000,1467777040,8240,8240,8240,8240,1
|
|
20241230,132900,1467768800,8210,8210,8210,8210,26
|
|
20241230,132800,1467555340,8240,8240,8240,8240,0
|
|
20241230,132700,1467555340,8240,8210,8240,8210,5268
|
|
20241230,132600,1424295230,8210,8230,8230,8210,32
|
|
20241230,132500,1424032110,8230,8230,8230,8230,2
|
|
20241230,132400,1424015650,8220,8220,8220,8220,0
|
|
20241230,132300,1424015650,8220,8220,8220,8220,23
|
|
20241230,132200,1423826590,8240,8230,8240,8230,103
|
|
20241230,132100,1422978890,8240,8240,8240,8240,0
|
|
20241230,132000,1422978890,8240,8240,8240,8240,2
|
|
20241230,131900,1422962410,8240,8230,8240,8230,57
|
|
20241230,131800,1422492790,8230,8240,8240,8230,2501
|
|
20241230,131700,1401909550,8230,8230,8230,8230,300
|
|
20241230,131600,1399440550,8240,8240,8240,8240,0
|
|
20241230,131500,1399440550,8240,8240,8240,8240,13
|
|
20241230,131400,1399333430,8240,8240,8240,8240,0
|
|
20241230,131300,1399333430,8240,8240,8240,8240,2
|
|
20241230,131200,1399316950,8240,8240,8240,8240,100
|
|
20241230,131100,1398492950,8240,8240,8240,8240,1
|
|
20241230,131000,1398484710,8240,8240,8240,8240,0
|
|
20241230,130900,1398484710,8240,8230,8240,8230,3
|
|
20241230,130800,1398460010,8240,8270,8270,8240,2922
|
|
20241230,130700,1374352020,8280,8280,8280,8280,1
|
|
20241230,130600,1374343740,8270,8280,8290,8270,553
|
|
20241230,130500,1369770370,8290,8280,8290,8280,1480
|
|
20241230,130400,1357510020,8270,8250,8270,8250,2126
|
|
20241230,130300,1339954030,8240,8240,8250,8240,501
|
|
20241230,130200,1335825780,8250,8250,8250,8250,100
|
|
20241230,130100,1335000780,8250,8240,8250,8240,540
|
|
20241230,130000,1330550160,8250,8240,8250,8240,91
|
|
20241230,125900,1329800310,8240,8250,8250,8240,2
|
|
20241230,125800,1329783820,8250,8250,8250,8250,0
|
|
20241230,125700,1329783820,8250,8250,8250,8250,0
|
|
20241230,125600,1329783820,8250,8250,8250,8250,2
|
|
20241230,125500,1329767320,8200,8200,8200,8200,600
|
|
20241230,125400,1324847320,8200,8250,8250,8200,602
|
|
20241230,125300,1319910420,8200,8200,8200,8200,0
|
|
20241230,125200,1319910420,8200,8240,8240,8200,2017
|
|
20241230,125100,1303367960,8250,8250,8250,8250,0
|
|
20241230,125000,1303367960,8250,8250,8250,8250,0
|
|
20241230,124900,1303367960,8250,8210,8250,8210,2423
|
|
20241230,124800,1283397400,8210,8210,8210,8210,604
|
|
20241230,124700,1278438560,8210,8210,8210,8210,2
|
|
20241230,124600,1278422140,8210,8210,8210,8210,0
|
|
20241230,124500,1278422140,8210,8210,8210,8210,0
|
|
20241230,124400,1278422140,8210,8210,8210,8210,1
|
|
20241230,124300,1278413930,8210,8210,8210,8210,0
|
|
20241230,124200,1278413930,8210,8210,8210,8210,2
|
|
20241230,124100,1278397510,8210,8210,8210,8210,1
|
|
20241230,124000,1278389300,8170,8200,8200,8170,2541
|
|
20241230,123900,1257554100,8180,8180,8180,8180,111
|
|
20241230,123800,1256646120,8200,8200,8200,8200,1
|
|
20241230,123700,1256637920,8200,8200,8200,8200,1
|
|
20241230,123600,1256629720,8200,8200,8200,8200,12
|
|
20241230,123500,1256531320,8180,8200,8200,8180,38
|
|
20241230,123400,1256220420,8200,8210,8210,8170,231
|
|
20241230,123300,1254329200,8180,8210,8210,8170,2128
|
|
20241230,123200,1236910830,8210,8210,8210,8210,0
|
|
20241230,123100,1236910830,8210,8210,8210,8210,5
|
|
20241230,123000,1236869780,8210,8210,8210,8210,19
|
|
20241230,122900,1236713790,8210,8200,8210,8200,502
|
|
20241230,122800,1232597380,8200,8220,8220,8200,181
|
|
20241230,122700,1231113140,8230,8230,8230,8230,0
|
|
20241230,122600,1231113140,8230,8230,8230,8230,0
|
|
20241230,122500,1231113140,8230,8180,8230,8180,7
|
|
20241230,122400,1231055580,8230,8230,8230,8180,250
|
|
20241230,122300,1229008280,8230,8210,8230,8210,3
|
|
20241230,122200,1228983630,8210,8210,8210,8210,50
|
|
20241230,122100,1228573130,8230,8230,8230,8230,101
|
|
20241230,122000,1227741900,8230,8230,8230,8230,1
|
|
20241230,121900,1227733670,8200,8200,8200,8180,309
|
|
20241230,121800,1225200050,8250,8250,8250,8250,1
|
|
20241230,121700,1225191800,8250,8230,8250,8230,150
|
|
20241230,121600,1223957070,8230,8230,8230,8230,13
|
|
20241230,121500,1223850080,8230,8230,8230,8230,144
|
|
20241230,121400,1222664960,8200,8220,8230,8200,178
|
|
20241230,121300,1221205310,8220,8220,8220,8220,1
|
|
20241230,121200,1221197090,8210,8210,8210,8210,25
|
|
20241230,121100,1220991840,8230,8230,8230,8230,1
|
|
20241230,121000,1220983610,8230,8230,8230,8230,0
|
|
20241230,120900,1220983610,8230,8230,8230,8230,5
|
|
20241230,120800,1220942460,8230,8230,8230,8230,115
|
|
20241230,120700,1219996010,8230,8230,8230,8230,1
|
|
20241230,120600,1219987780,8180,8230,8230,8180,1011
|
|
20241230,120500,1211717250,8230,8230,8230,8230,1
|
|
20241230,120400,1211709020,8180,8230,8230,8180,3
|
|
20241230,120300,1211684380,8240,8240,8240,8220,1219
|
|
20241230,120200,1201664140,8250,8220,8250,8220,2001
|
|
20241230,120100,1185175080,8220,8220,8220,8220,0
|
|
20241230,120000,1185175080,8220,8220,8220,8220,1
|
|
20241230,115900,1185166860,8210,8170,8210,8170,1808
|
|
20241230,115800,1170339740,8180,8170,8200,8170,1548
|
|
20241230,115700,1157681900,8200,8190,8200,8190,113
|
|
20241230,115600,1156756410,8190,8200,8200,8170,14
|
|
20241230,115500,1156641650,8200,8200,8200,8200,0
|
|
20241230,115400,1156641650,8200,8200,8200,8200,0
|
|
20241230,115300,1156641650,8200,8170,8200,8170,253
|
|
20241230,115200,1154574550,8200,8190,8200,8190,26
|
|
20241230,115100,1154361600,8200,8200,8200,8200,1
|
|
20241230,115000,1154353400,8200,8200,8200,8200,0
|
|
20241230,114900,1154353400,8200,8200,8200,8200,30
|
|
20241230,114800,1154107400,8200,8200,8200,8200,0
|
|
20241230,114700,1154107400,8200,8200,8200,8200,0
|
|
20241230,114600,1154107400,8200,8200,8200,8200,0
|
|
20241230,114500,1154107400,8200,8200,8200,8200,51
|
|
20241230,114400,1153689200,8150,8200,8200,8150,514
|
|
20241230,114300,1149498860,8200,8210,8210,8200,201
|
|
20241230,114200,1147850650,8150,8210,8210,8150,2566
|
|
20241230,114100,1126883310,8190,8190,8190,8190,9
|
|
20241230,114000,1126809600,8210,8200,8210,8190,203
|
|
20241230,113900,1125145000,8210,8210,8210,8210,0
|
|
20241230,113800,1125145000,8210,8210,8210,8210,7
|
|
20241230,113700,1125087530,8210,8210,8210,8210,18
|
|
20241230,113600,1124939750,8210,8210,8210,8210,33
|
|
20241230,113500,1124668820,8220,8210,8220,8210,122
|
|
20241230,113400,1123665990,8220,8220,8220,8220,0
|
|
20241230,113300,1123665990,8220,8210,8220,8210,538
|
|
20241230,113200,1119246770,8210,8210,8210,8210,20
|
|
20241230,113100,1119082570,8210,8210,8220,8170,706
|
|
20241230,113000,1113312680,8180,8180,8220,8180,546
|
|
20241230,112900,1108846260,8190,8190,8190,8190,803
|
|
20241230,112800,1102269690,8220,8220,8220,8220,15
|
|
20241230,112700,1102146390,8230,8220,8230,8220,2
|
|
20241230,112600,1102129940,8190,8190,8190,8190,30
|
|
20241230,112500,1101884240,8230,8220,8230,8190,3708
|
|
20241230,112400,1071502790,8230,8230,8230,8230,100
|
|
20241230,112300,1070679790,8230,8230,8230,8230,75
|
|
20241230,112200,1070062540,8230,8250,8250,8230,132
|
|
20241230,112100,1068976160,8220,8250,8250,8220,112
|
|
20241230,112000,1068055100,8250,8250,8250,8250,0
|
|
20241230,111900,1068055100,8250,8230,8250,8220,376
|
|
20241230,111800,1064963630,8220,8230,8230,8220,1234
|
|
20241230,111700,1054820030,8220,8220,8220,8220,10
|
|
20241230,111600,1054737830,8230,8230,8230,8230,50
|
|
20241230,111500,1054326330,8230,8230,8240,8230,205
|
|
20241230,111400,1052639020,8240,8240,8240,8240,2
|
|
20241230,111300,1052622540,8240,8240,8240,8240,3
|
|
20241230,111200,1052597820,8240,8240,8240,8240,1
|
|
20241230,111100,1052589580,8230,8230,8230,8230,1
|
|
20241230,111000,1052581350,8240,8240,8240,8240,8
|
|
20241230,110900,1052515430,8240,8240,8240,8240,0
|
|
20241230,110800,1052515430,8240,8240,8240,8240,9
|
|
20241230,110700,1052441270,8240,8230,8240,8230,50
|
|
20241230,110600,1052029460,8230,8220,8240,8220,202
|
|
20241230,110500,1050368990,8240,8220,8240,8220,32
|
|
20241230,110400,1050105910,8250,8240,8250,8240,128
|
|
20241230,110300,1049051180,8250,8210,8250,8200,3792
|
|
20241230,110200,1017810900,8210,8220,8220,8190,67
|
|
20241230,110100,1017262120,8220,8200,8220,8200,373
|
|
20241230,110000,1014202120,8220,8210,8220,8210,6
|
|
20241230,105900,1014152830,8190,8180,8190,8170,617
|
|
20241230,105800,1009103950,8210,8210,8210,8210,1
|
|
20241230,105700,1009095740,8180,8190,8190,8180,530
|
|
20241230,105600,1004759080,8220,8200,8220,8180,540
|
|
20241230,105500,1000337050,8220,8220,8220,8200,365
|
|
20241230,105400,997340030,8220,8190,8220,8190,1678
|
|
20241230,105300,983597140,8190,8210,8210,8180,3623
|
|
20241230,105200,953923980,8240,8240,8240,8210,14
|
|
20241230,105100,953808870,8200,8240,8240,8200,5051
|
|
20241230,105000,912386090,8240,8240,8240,8240,300
|
|
20241230,104900,909914090,8240,8210,8240,8200,2671
|
|
20241230,104800,887997640,8220,8240,8240,8220,695
|
|
20241230,104700,882282720,8220,8220,8250,8220,370
|
|
20241230,104600,879241210,8250,8250,8250,8250,0
|
|
20241230,104500,879241210,8250,8250,8250,8250,0
|
|
20241230,104400,879241210,8250,8250,8250,8220,524
|
|
20241230,104300,874933840,8240,8240,8260,8220,1087
|
|
20241230,104200,865988490,8260,8260,8260,8250,8
|
|
20241230,104100,865922460,8260,8260,8260,8260,50
|
|
20241230,104000,865509460,8260,8260,8260,8260,10
|
|
20241230,103900,865426860,8280,8250,8280,8250,1282
|
|
20241230,103800,854850330,8250,8250,8250,8250,520
|
|
20241230,103700,850560330,8250,8270,8280,8250,1603
|
|
20241230,103600,837304460,8280,8280,8280,8270,22
|
|
20241230,103500,837122400,8270,8260,8280,8230,341
|
|
20241230,103400,834305330,8290,8260,8290,8260,548
|
|
20241230,103300,829778100,8290,8250,8290,8250,4
|
|
20241230,103200,829745060,8290,8260,8290,8260,302
|
|
20241230,103100,827249500,8260,8260,8260,8260,1
|
|
20241230,103000,827241240,8240,8260,8260,8240,708
|
|
20241230,102900,821404860,8260,8240,8260,8240,662
|
|
20241230,102800,815943480,8240,8240,8240,8240,1
|
|
20241230,102700,815935240,8250,8250,8250,8250,35
|
|
20241230,102600,815646490,8250,8250,8250,8250,2
|
|
20241230,102500,815629990,8250,8250,8250,8250,0
|
|
20241230,102400,815629990,8250,8250,8250,8250,1
|
|
20241230,102300,815621740,8250,8240,8250,8240,11
|
|
20241230,102200,815531090,8250,8220,8250,8220,4466
|
|
20241230,102100,778813770,8220,8210,8220,8210,146
|
|
20241230,102000,777615100,8210,8210,8210,8210,18
|
|
20241230,101900,777467320,8220,8220,8220,8220,0
|
|
20241230,101800,777467320,8220,8220,8220,8220,1
|
|
20241230,101700,777459100,8200,8220,8220,8200,261
|
|
20241230,101600,775316900,8220,8200,8220,8200,418
|
|
20241230,101500,771889240,8230,8230,8230,8190,1005
|
|
20241230,101400,763653110,8230,8230,8230,8230,0
|
|
20241230,101300,763653110,8230,8240,8240,8210,299
|
|
20241230,101200,761198260,8210,8230,8240,8210,66
|
|
20241230,101100,760654480,8240,8210,8240,8200,599
|
|
20241230,101000,755742470,8210,8250,8250,8210,1699
|
|
20241230,100900,741793640,8250,8240,8250,8240,12
|
|
20241230,100800,741694650,8250,8260,8260,8200,1041
|
|
20241230,100700,733149800,8270,8230,8270,8210,954
|
|
20241230,100600,725307890,8290,8290,8290,8240,404
|
|
20241230,100500,721975890,8300,8260,8310,8250,95
|
|
20241230,100400,721192020,8310,8260,8310,8260,12
|
|
20241230,100300,721092850,8310,8260,8310,8250,36
|
|
20241230,100200,720795690,8260,8280,8310,8260,802
|
|
20241230,100100,714168040,8310,8290,8310,8290,194
|
|
20241230,100000,712559740,8320,8300,8320,8290,323
|
|
20241230,095900,709880630,8310,8310,8330,8310,114
|
|
20241230,095800,708933270,8310,8310,8330,8310,155
|
|
20241230,095700,707645200,8340,8340,8340,8290,132
|
|
20241230,095600,706550390,8310,8300,8340,8290,1250
|
|
20241230,095500,696167300,8340,8320,8350,8300,1293
|
|
20241230,095400,685429840,8350,8350,8350,8340,40
|
|
20241230,095300,685096090,8350,8360,8360,8350,132
|
|
20241230,095200,683993610,8370,8380,8380,8360,462
|
|
20241230,095100,680124520,8380,8360,8380,8360,2643
|
|
20241230,095000,658006070,8370,8360,8370,8360,244
|
|
20241230,094900,655966060,8370,8360,8370,8360,134
|
|
20241230,094800,654845810,8360,8350,8360,8350,35
|
|
20241230,094700,654553410,8360,8350,8370,8350,317
|
|
20241230,094600,651902670,8350,8350,8350,8350,117
|
|
20241230,094500,650925720,8340,8360,8370,8340,317
|
|
20241230,094400,648276800,8370,8360,8370,8360,193
|
|
20241230,094300,646663310,8370,8360,8370,8290,2208
|
|
20241230,094200,628260710,8320,8360,8360,8300,2483
|
|
20241230,094100,607618700,8360,8350,8370,8350,547
|
|
20241230,094000,603046680,8360,8370,8370,8340,5500
|
|
20241230,093900,557128260,8350,8380,8380,8350,3015
|
|
20241230,093800,531916930,8380,8390,8390,8360,2762
|
|
20241230,093700,508753600,8390,8290,8390,8290,3409
|
|
20241230,093600,480288150,8330,8270,8330,8270,2432
|
|
20241230,093500,460125940,8260,8220,8260,8210,6292
|
|
20241230,093400,408330870,8210,8200,8230,8200,434
|
|
20241230,093300,404769820,8210,8200,8210,8190,1493
|
|
20241230,093200,392534190,8200,8190,8200,8170,1175
|
|
20241230,093100,382924390,8180,8160,8190,8160,1203
|
|
20241230,093000,373099610,8170,8160,8170,8160,553
|
|
20241230,092900,368585590,8170,8170,8170,8150,683
|
|
20241230,092800,363015070,8160,8170,8170,8160,99
|
|
20241230,092700,362206440,8170,8170,8170,8170,19
|
|
20241230,092600,362051210,8190,8190,8190,8160,2084
|
|
20241230,092500,345040130,8190,8190,8190,8190,156
|
|
20241230,092400,343762490,8190,8190,8190,8190,7
|
|
20241230,092300,343705160,8190,8150,8190,8140,1276
|
|
20241230,092200,333310490,8190,8170,8190,8150,1215
|
|
20241230,092100,323405230,8200,8170,8200,8150,1524
|
|
20241230,092000,310972570,8160,8160,8180,8160,189
|
|
20241230,091900,309430130,8180,8230,8230,8160,4325
|
|
20241230,091800,274088380,8230,8200,8230,8200,283
|
|
20241230,091700,271765560,8200,8180,8210,8170,1474
|
|
20241230,091600,259714320,8170,8210,8210,8170,1236
|
|
20241230,091500,249602840,8170,8170,8170,8160,850
|
|
20241230,091400,242664360,8210,8190,8210,8190,661
|
|
20241230,091300,237246550,8190,8200,8210,8150,1516
|
|
20241230,091200,224881650,8140,8220,8230,8140,5533
|
|
20241230,091100,179727880,8230,8210,8230,8190,211
|
|
20241230,091000,177995350,8210,8210,8230,8190,988
|
|
20241230,090900,169878840,8220,8230,8230,8180,730
|
|
20241230,090800,163882890,8230,8190,8230,8180,391
|
|
20241230,090700,160671490,8230,8200,8230,8200,223
|
|
20241230,090600,158839080,8200,8170,8230,8160,363
|
|
20241230,090500,155864030,8170,8210,8230,8170,1213
|
|
20241230,090400,145936650,8230,8230,8250,8180,5174
|
|
20241230,090300,103429310,8220,8190,8270,8190,1216
|
|
20241230,090200,93439040,8180,8230,8230,8120,3868
|
|
20241230,090100,61906580,8230,8290,8290,8170,2496
|
|
20241230,090000,41409440,8280,8210,8290,8210,5018
|