629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,192500,5549870000,7430,7430,7430,7430,0
|
|
20231226,192400,5549870000,7430,7430,7430,7430,0
|
|
20231226,192300,5549870000,7430,7430,7430,7430,0
|
|
20231226,192200,5549870000,7430,7430,7430,7430,0
|
|
20231226,192100,5549870000,7430,7430,7430,7430,0
|
|
20231226,192000,5549870000,7430,7430,7430,7430,0
|
|
20231226,191900,5549870000,7430,7430,7430,7430,0
|
|
20231226,191800,5549870000,7430,7430,7430,7430,0
|
|
20231226,191700,5549870000,7430,7430,7430,7430,0
|
|
20231226,191600,5549870000,7430,7430,7430,7430,0
|
|
20231226,191500,5549870000,7430,7430,7430,7430,0
|
|
20231226,191400,5549870000,7430,7430,7430,7430,0
|
|
20231226,191300,5549870000,7430,7430,7430,7430,0
|
|
20231226,191200,5549870000,7430,7430,7430,7430,0
|
|
20231226,191100,5549870000,7430,7430,7430,7430,0
|
|
20231226,191000,5549870000,7430,7430,7430,7430,0
|
|
20231226,190900,5549870000,7430,7430,7430,7430,0
|
|
20231226,190800,5549870000,7430,7430,7430,7430,0
|
|
20231226,190700,5549870000,7430,7430,7430,7430,0
|
|
20231226,190600,5549870000,7430,7430,7430,7430,0
|
|
20231226,190500,5549870000,7430,7430,7430,7430,0
|
|
20231226,190400,5549870000,7430,7430,7430,7430,0
|
|
20231226,190300,5549870000,7430,7430,7430,7430,0
|
|
20231226,190200,5549870000,7430,7430,7430,7430,0
|
|
20231226,190100,5549870000,7430,7430,7430,7430,0
|
|
20231226,190000,5549870000,7430,7430,7430,7430,0
|
|
20231226,185900,5549870000,7430,7430,7430,7430,0
|
|
20231226,185800,5549870000,7430,7430,7430,7430,0
|
|
20231226,185700,5549870000,7430,7430,7430,7430,0
|
|
20231226,185600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,185500,5549870000,7430,7430,7430,7430,0
|
|
20231226,185400,5549870000,7430,7430,7430,7430,0
|
|
20231226,185300,5549870000,7430,7430,7430,7430,0
|
|
20231226,185200,5549870000,7430,7430,7430,7430,0
|
|
20231226,185100,5549870000,7430,7430,7430,7430,0
|
|
20231226,185000,5549870000,7430,7430,7430,7430,0
|
|
20231226,184900,5549870000,7430,7430,7430,7430,0
|
|
20231226,184800,5549870000,7430,7430,7430,7430,0
|
|
20231226,184700,5549870000,7430,7430,7430,7430,0
|
|
20231226,184600,5549870000,7430,7430,7430,7430,0
|
|
20231226,184500,5549870000,7430,7430,7430,7430,0
|
|
20231226,184400,5549870000,7430,7430,7430,7430,0
|
|
20231226,184300,5549870000,7430,7430,7430,7430,0
|
|
20231226,184200,5549870000,7430,7430,7430,7430,0
|
|
20231226,184100,5549870000,7430,7430,7430,7430,0
|
|
20231226,184000,5549870000,7430,7430,7430,7430,0
|
|
20231226,183900,5549870000,7430,7430,7430,7430,0
|
|
20231226,183800,5549870000,7430,7430,7430,7430,0
|
|
20231226,183700,5549870000,7430,7430,7430,7430,0
|
|
20231226,183600,5549870000,7430,7430,7430,7430,0
|
|
20231226,183500,5549870000,7430,7430,7430,7430,0
|
|
20231226,183400,5549870000,7430,7430,7430,7430,0
|
|
20231226,183300,5549870000,7430,7430,7430,7430,0
|
|
20231226,183200,5549870000,7430,7430,7430,7430,0
|
|
20231226,183100,5549870000,7430,7430,7430,7430,0
|
|
20231226,183000,5549870000,7430,7430,7430,7430,0
|
|
20231226,182900,5549870000,7430,7430,7430,7430,0
|
|
20231226,182800,5549870000,7430,7430,7430,7430,0
|
|
20231226,182700,5549870000,7430,7430,7430,7430,0
|
|
20231226,182600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,182500,5549870000,7430,7430,7430,7430,0
|
|
20231226,182400,5549870000,7430,7430,7430,7430,0
|
|
20231226,182300,5549870000,7430,7430,7430,7430,0
|
|
20231226,182200,5549870000,7430,7430,7430,7430,0
|
|
20231226,182100,5549870000,7430,7430,7430,7430,0
|
|
20231226,182000,5549870000,7430,7430,7430,7430,0
|
|
20231226,181900,5549870000,7430,7430,7430,7430,0
|
|
20231226,181800,5549870000,7430,7430,7430,7430,0
|
|
20231226,181700,5549870000,7430,7430,7430,7430,0
|
|
20231226,181600,5549870000,7430,7430,7430,7430,0
|
|
20231226,181500,5549870000,7430,7430,7430,7430,0
|
|
20231226,181400,5549870000,7430,7430,7430,7430,0
|
|
20231226,181300,5549870000,7430,7430,7430,7430,0
|
|
20231226,181200,5549870000,7430,7430,7430,7430,0
|
|
20231226,181100,5549870000,7430,7430,7430,7430,0
|
|
20231226,181000,5549870000,7430,7430,7430,7430,0
|
|
20231226,180900,5549870000,7430,7430,7430,7430,0
|
|
20231226,180800,5549870000,7430,7430,7430,7430,0
|
|
20231226,180700,5549870000,7430,7430,7430,7430,0
|
|
20231226,180600,5549870000,7430,7430,7430,7430,0
|
|
20231226,180500,5549870000,7430,7430,7430,7430,0
|
|
20231226,180400,5549870000,7430,7430,7430,7430,0
|
|
20231226,180300,5549870000,7430,7430,7430,7430,0
|
|
20231226,180200,5549870000,7430,7430,7430,7430,0
|
|
20231226,180100,5549870000,7430,7430,7430,7430,0
|
|
20231226,180000,5549870000,7430,7430,7430,7430,0
|
|
20231226,175900,5549870000,7430,7430,7430,7430,0
|
|
20231226,175800,5549870000,7430,7430,7430,7430,0
|
|
20231226,175700,5549870000,7430,7430,7430,7430,0
|
|
20231226,175600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,175500,5549870000,7430,7430,7430,7430,0
|
|
20231226,175400,5549870000,7430,7430,7430,7430,0
|
|
20231226,175300,5549870000,7430,7430,7430,7430,0
|
|
20231226,175200,5549870000,7430,7430,7430,7430,0
|
|
20231226,175100,5549870000,7430,7430,7430,7430,0
|
|
20231226,175000,5549870000,7430,7430,7430,7430,0
|
|
20231226,174900,5549870000,7430,7430,7430,7430,0
|
|
20231226,174800,5549870000,7430,7430,7430,7430,0
|
|
20231226,174700,5549870000,7430,7430,7430,7430,0
|
|
20231226,174600,5549870000,7430,7430,7430,7430,0
|
|
20231226,174500,5549870000,7430,7430,7430,7430,0
|
|
20231226,174400,5549870000,7430,7430,7430,7430,0
|
|
20231226,174300,5549870000,7430,7430,7430,7430,0
|
|
20231226,174200,5549870000,7430,7430,7430,7430,0
|
|
20231226,174100,5549870000,7430,7430,7430,7430,0
|
|
20231226,174000,5549870000,7430,7430,7430,7430,0
|
|
20231226,173900,5549870000,7430,7430,7430,7430,0
|
|
20231226,173800,5549870000,7430,7430,7430,7430,0
|
|
20231226,173700,5549870000,7430,7430,7430,7430,0
|
|
20231226,173600,5549870000,7430,7430,7430,7430,0
|
|
20231226,173500,5549870000,7430,7430,7430,7430,0
|
|
20231226,173400,5549870000,7430,7430,7430,7430,0
|
|
20231226,173300,5549870000,7430,7430,7430,7430,0
|
|
20231226,173200,5549870000,7430,7430,7430,7430,0
|
|
20231226,173100,5549870000,7430,7430,7430,7430,0
|
|
20231226,173000,5549870000,7430,7430,7430,7430,0
|
|
20231226,172900,5549870000,7430,7430,7430,7430,0
|
|
20231226,172800,5549870000,7430,7430,7430,7430,0
|
|
20231226,172700,5549870000,7430,7430,7430,7430,0
|
|
20231226,172600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,172500,5549870000,7430,7430,7430,7430,0
|
|
20231226,172400,5549870000,7430,7430,7430,7430,0
|
|
20231226,172300,5549870000,7430,7430,7430,7430,0
|
|
20231226,172200,5549870000,7430,7430,7430,7430,0
|
|
20231226,172100,5549870000,7430,7430,7430,7430,0
|
|
20231226,172000,5549870000,7430,7430,7430,7430,0
|
|
20231226,171900,5549870000,7430,7430,7430,7430,0
|
|
20231226,171800,5549870000,7430,7430,7430,7430,0
|
|
20231226,171700,5549870000,7430,7430,7430,7430,0
|
|
20231226,171600,5549870000,7430,7430,7430,7430,0
|
|
20231226,171500,5549870000,7430,7430,7430,7430,0
|
|
20231226,171400,5549870000,7430,7430,7430,7430,0
|
|
20231226,171300,5549870000,7430,7430,7430,7430,0
|
|
20231226,171200,5549870000,7430,7430,7430,7430,0
|
|
20231226,171100,5549870000,7430,7430,7430,7430,0
|
|
20231226,171000,5549870000,7430,7430,7430,7430,0
|
|
20231226,170900,5549870000,7430,7430,7430,7430,0
|
|
20231226,170800,5549870000,7430,7430,7430,7430,0
|
|
20231226,170700,5549870000,7430,7430,7430,7430,0
|
|
20231226,170600,5549870000,7430,7430,7430,7430,0
|
|
20231226,170500,5549870000,7430,7430,7430,7430,0
|
|
20231226,170400,5549870000,7430,7430,7430,7430,0
|
|
20231226,170300,5549870000,7430,7430,7430,7430,0
|
|
20231226,170200,5549870000,7430,7430,7430,7430,0
|
|
20231226,170100,5549870000,7430,7430,7430,7430,0
|
|
20231226,170000,5549870000,7430,7430,7430,7430,0
|
|
20231226,165900,5549870000,7430,7430,7430,7430,0
|
|
20231226,165800,5549870000,7430,7430,7430,7430,0
|
|
20231226,165700,5549870000,7430,7430,7430,7430,0
|
|
20231226,165600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,165500,5549870000,7430,7430,7430,7430,0
|
|
20231226,165400,5549870000,7430,7430,7430,7430,0
|
|
20231226,165300,5549870000,7430,7430,7430,7430,0
|
|
20231226,165200,5549870000,7430,7430,7430,7430,0
|
|
20231226,165100,5549870000,7430,7430,7430,7430,0
|
|
20231226,165000,5549870000,7430,7430,7430,7430,0
|
|
20231226,164900,5549870000,7430,7430,7430,7430,0
|
|
20231226,164800,5549870000,7430,7430,7430,7430,0
|
|
20231226,164700,5549870000,7430,7430,7430,7430,0
|
|
20231226,164600,5549870000,7430,7430,7430,7430,0
|
|
20231226,164500,5549870000,7430,7430,7430,7430,0
|
|
20231226,164400,5549870000,7430,7430,7430,7430,0
|
|
20231226,164300,5549870000,7430,7430,7430,7430,0
|
|
20231226,164200,5549870000,7430,7430,7430,7430,0
|
|
20231226,164100,5549870000,7430,7430,7430,7430,0
|
|
20231226,164000,5549870000,7430,7430,7430,7430,0
|
|
20231226,163900,5549870000,7430,7430,7430,7430,0
|
|
20231226,163800,5549870000,7430,7430,7430,7430,0
|
|
20231226,163700,5549870000,7430,7430,7430,7430,0
|
|
20231226,163600,5549870000,7430,7430,7430,7430,0
|
|
20231226,163500,5549870000,7430,7430,7430,7430,0
|
|
20231226,163400,5549870000,7430,7430,7430,7430,0
|
|
20231226,163300,5549870000,7430,7430,7430,7430,0
|
|
20231226,163200,5549870000,7430,7430,7430,7430,0
|
|
20231226,163100,5549870000,7430,7430,7430,7430,0
|
|
20231226,163000,5549870000,7430,7430,7430,7430,0
|
|
20231226,162900,5549870000,7430,7430,7430,7430,0
|
|
20231226,162800,5549870000,7430,7430,7430,7430,0
|
|
20231226,162700,5549870000,7430,7430,7430,7430,0
|
|
20231226,162600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,162500,5549870000,7430,7430,7430,7430,0
|
|
20231226,162400,5549870000,7430,7430,7430,7430,0
|
|
20231226,162300,5549870000,7430,7430,7430,7430,0
|
|
20231226,162200,5549870000,7430,7430,7430,7430,0
|
|
20231226,162100,5549870000,7430,7430,7430,7430,0
|
|
20231226,162000,5549870000,7430,7430,7430,7430,0
|
|
20231226,161900,5549870000,7430,7430,7430,7430,0
|
|
20231226,161800,5549870000,7430,7430,7430,7430,0
|
|
20231226,161700,5549870000,7430,7430,7430,7430,0
|
|
20231226,161600,5549870000,7430,7430,7430,7430,0
|
|
20231226,161500,5549870000,7430,7430,7430,7430,0
|
|
20231226,161400,5549870000,7430,7430,7430,7430,0
|
|
20231226,161300,5549870000,7430,7430,7430,7430,0
|
|
20231226,161200,5549870000,7430,7430,7430,7430,0
|
|
20231226,161100,5549870000,7430,7430,7430,7430,0
|
|
20231226,161000,5549870000,7430,7430,7430,7430,0
|
|
20231226,160900,5549870000,7430,7430,7430,7430,0
|
|
20231226,160800,5549870000,7430,7430,7430,7430,0
|
|
20231226,160700,5549870000,7430,7430,7430,7430,0
|
|
20231226,160600,5549870000,7430,7430,7430,7430,0
|
|
20231226,160500,5549870000,7430,7430,7430,7430,0
|
|
20231226,160400,5549870000,7430,7430,7430,7430,0
|
|
20231226,160300,5549870000,7430,7430,7430,7430,0
|
|
20231226,160200,5549870000,7430,7430,7430,7430,0
|
|
20231226,160100,5549870000,7430,7430,7430,7430,0
|
|
20231226,160000,5549870000,7430,7430,7430,7430,0
|
|
20231226,155900,5549870000,7430,7430,7430,7430,0
|
|
20231226,155800,5549870000,7430,7430,7430,7430,0
|
|
20231226,155700,5549870000,7430,7430,7430,7430,0
|
|
20231226,155600,5549870000,7430,7430,7430,7430,4893
|
|
20231226,155500,5549870000,7430,7430,7430,7430,0
|
|
20231226,155400,5549870000,7430,7430,7430,7430,0
|
|
20231226,155300,5549870000,7430,7430,7430,7430,0
|
|
20231226,155200,5549870000,7430,7430,7430,7430,0
|
|
20231226,155100,5549870000,7430,7430,7430,7430,0
|
|
20231226,155000,5549870000,7430,7430,7430,7430,0
|
|
20231226,154900,5549870000,7430,7430,7430,7430,0
|
|
20231226,154800,5549870000,7430,7430,7430,7430,0
|
|
20231226,154700,5549870000,7430,7430,7430,7430,0
|
|
20231226,154600,5549870000,7430,7430,7430,7430,0
|
|
20231226,154500,5549870000,7430,7430,7430,7430,0
|
|
20231226,154400,5549870000,7430,7430,7430,7430,0
|
|
20231226,154300,5549870000,7430,7430,7430,7430,0
|
|
20231226,154200,5549870000,7430,7430,7430,7430,0
|
|
20231226,154100,5549870000,7430,7430,7430,7430,0
|
|
20231226,154000,5549870000,7430,7430,7430,7430,0
|
|
20231226,153900,5549870000,7430,7430,7430,7430,0
|
|
20231226,153800,5549870000,7430,7430,7430,7430,0
|
|
20231226,153700,5549870000,7430,7430,7430,7430,0
|
|
20231226,153600,5549870000,7430,7430,7430,7430,0
|
|
20231226,153500,5549870000,7430,7430,7430,7430,0
|
|
20231226,153400,5549870000,7430,7430,7430,7430,0
|
|
20231226,153300,5549870000,7430,7430,7430,7430,0
|
|
20231226,153200,5549870000,7430,7430,7430,7430,0
|
|
20231226,153100,5549870000,7430,7430,7430,7430,0
|
|
20231226,153000,5549870000,7430,7430,7430,7430,4893
|
|
20231226,152900,5513515010,7400,7400,7400,7400,0
|
|
20231226,152800,5513515010,7400,7400,7400,7400,0
|
|
20231226,152700,5513515010,7400,7400,7400,7400,0
|
|
20231226,152600,5513515010,7400,7400,7400,7400,0
|
|
20231226,152500,5513515010,7400,7400,7400,7400,0
|
|
20231226,152400,5513515010,7400,7400,7400,7400,0
|
|
20231226,152300,5513515010,7400,7400,7400,7400,0
|
|
20231226,152200,5513515010,7400,7400,7400,7400,0
|
|
20231226,152100,5513515010,7400,7400,7400,7400,0
|
|
20231226,152000,5513515010,7400,7400,7400,7400,0
|
|
20231226,151900,5513515010,7400,7400,7400,7390,549
|
|
20231226,151800,5509453900,7430,7430,7430,7430,101
|
|
20231226,151700,5508703470,7440,7440,7440,7390,2923
|
|
20231226,151600,5487055760,7450,7430,7450,7400,9432
|
|
20231226,151500,5417114860,7430,7430,7430,7420,3373
|
|
20231226,151400,5392083730,7430,7430,7430,7420,594
|
|
20231226,151300,5387672440,7430,7420,7430,7420,206
|
|
20231226,151200,5386143860,7430,7420,7430,7420,80
|
|
20231226,151100,5385550010,7430,7430,7430,7430,102
|
|
20231226,151000,5384792150,7430,7430,7430,7420,988
|
|
20231226,150900,5377451410,7420,7400,7420,7390,1707
|
|
20231226,150800,5364825470,7400,7390,7400,7380,2268
|
|
20231226,150700,5348048540,7390,7410,7410,7370,11781
|
|
20231226,150600,5261022340,7410,7400,7410,7400,541
|
|
20231226,150500,5257018640,7410,7410,7410,7400,951
|
|
20231226,150400,5249972030,7410,7400,7430,7400,589
|
|
20231226,150300,5245609080,7410,7430,7430,7400,1052
|
|
20231226,150200,5237815720,7400,7430,7430,7400,1040
|
|
20231226,150100,5230115790,7430,7410,7430,7400,1107
|
|
20231226,150000,5221921010,7420,7420,7430,7410,2170
|
|
20231226,145900,5205819710,7410,7420,7420,7410,280
|
|
20231226,145800,5203744610,7410,7400,7420,7390,305
|
|
20231226,145700,5201490570,7400,7420,7420,7400,5439
|
|
20231226,145600,5161227960,7420,7430,7430,7410,1403
|
|
20231226,145500,5150820030,7430,7420,7430,7420,1884
|
|
20231226,145400,5136838580,7430,7440,7440,7430,943
|
|
20231226,145300,5129831410,7440,7430,7440,7430,58
|
|
20231226,145200,5129399970,7430,7430,7430,7430,0
|
|
20231226,145100,5129399970,7430,7430,7430,7430,762
|
|
20231226,145000,5123738310,7430,7440,7450,7430,210
|
|
20231226,144900,5122176410,7440,7450,7450,7440,120
|
|
20231226,144800,5121283410,7430,7430,7430,7430,322
|
|
20231226,144700,5118890950,7430,7430,7440,7420,2340
|
|
20231226,144600,5101502630,7430,7430,7430,7430,150
|
|
20231226,144500,5100388130,7430,7420,7430,7420,1163
|
|
20231226,144400,5091758330,7410,7410,7410,7410,150
|
|
20231226,144300,5090646830,7430,7420,7430,7420,84
|
|
20231226,144200,5090023190,7420,7410,7420,7410,103
|
|
20231226,144100,5089259940,7400,7400,7400,7400,0
|
|
20231226,144000,5089259940,7400,7410,7410,7400,1186
|
|
20231226,143900,5080482930,7400,7410,7410,7400,90
|
|
20231226,143800,5079816280,7430,7430,7430,7430,54
|
|
20231226,143700,5079415060,7400,7420,7420,7400,3330
|
|
20231226,143600,5054747320,7420,7420,7420,7420,30
|
|
20231226,143500,5054524720,7410,7410,7410,7410,105
|
|
20231226,143400,5053746670,7410,7420,7420,7410,269
|
|
20231226,143300,5051753330,7420,7400,7420,7400,1236
|
|
20231226,143200,5042588360,7400,7400,7410,7400,313
|
|
20231226,143100,5040271160,7400,7400,7400,7390,505
|
|
20231226,143000,5036535380,7400,7400,7400,7400,287
|
|
20231226,142900,5034411580,7400,7400,7400,7400,383
|
|
20231226,142800,5031577380,7400,7410,7410,7400,511
|
|
20231226,142700,5027795950,7410,7410,7420,7410,1001
|
|
20231226,142600,5020378530,7410,7400,7410,7400,872
|
|
20231226,142500,5013922730,7390,7390,7390,7390,55
|
|
20231226,142400,5013516280,7390,7390,7390,7390,965
|
|
20231226,142300,5006384930,7390,7390,7390,7390,260
|
|
20231226,142200,5004463530,7390,7390,7390,7380,2551
|
|
20231226,142100,4985635980,7390,7400,7400,7380,1014
|
|
20231226,142000,4978151200,7390,7390,7390,7390,100
|
|
20231226,141900,4977412200,7380,7400,7400,7380,1592
|
|
20231226,141800,4965653170,7390,7390,7400,7390,278
|
|
20231226,141700,4963597250,7390,7390,7390,7390,110
|
|
20231226,141600,4962784350,7400,7400,7400,7400,10
|
|
20231226,141500,4962710350,7400,7400,7400,7400,78
|
|
20231226,141400,4962133150,7400,7400,7400,7400,90
|
|
20231226,141300,4961467150,7390,7390,7390,7390,577
|
|
20231226,141200,4957203120,7390,7390,7390,7390,0
|
|
20231226,141100,4957203120,7390,7390,7400,7380,3359
|
|
20231226,141000,4932400440,7400,7410,7410,7380,2959
|
|
20231226,140900,4910526970,7410,7410,7410,7410,65
|
|
20231226,140800,4910045320,7410,7410,7410,7410,386
|
|
20231226,140700,4907185060,7410,7410,7410,7400,497
|
|
20231226,140600,4903506400,7400,7390,7410,7390,2705
|
|
20231226,140500,4883491420,7390,7380,7390,7350,16146
|
|
20231226,140400,4764708450,7370,7440,7440,7370,14530
|
|
20231226,140300,4657367620,7430,7430,7430,7430,265
|
|
20231226,140200,4655398670,7410,7420,7420,7400,11966
|
|
20231226,140100,4566724430,7420,7440,7440,7420,6139
|
|
20231226,140000,4521154250,7430,7460,7460,7430,5590
|
|
20231226,135900,4479586690,7440,7460,7460,7440,10000
|
|
20231226,135800,4405176550,7470,7470,7470,7470,170
|
|
20231226,135700,4403906650,7460,7460,7460,7460,147
|
|
20231226,135600,4402810030,7450,7460,7460,7450,10081
|
|
20231226,135500,4327686530,7490,7480,7490,7460,969
|
|
20231226,135400,4320453490,7470,7490,7490,7470,6283
|
|
20231226,135300,4273495490,7500,7490,7500,7490,736
|
|
20231226,135200,4267975500,7490,7480,7490,7480,83
|
|
20231226,135100,4267354540,7480,7480,7480,7470,597
|
|
20231226,135000,4262889480,7480,7480,7480,7480,532
|
|
20231226,134900,4258910120,7480,7480,7480,7480,135
|
|
20231226,134800,4257900320,7480,7490,7490,7480,1183
|
|
20231226,134700,4249049430,7490,7490,7490,7490,141
|
|
20231226,134600,4247993340,7480,7480,7480,7480,611
|
|
20231226,134500,4243423060,7490,7490,7490,7490,46
|
|
20231226,134400,4243078520,7490,7490,7490,7480,658
|
|
20231226,134300,4238156460,7490,7490,7490,7480,1839
|
|
20231226,134200,4224390730,7490,7490,7490,7490,600
|
|
20231226,134100,4219896730,7490,7490,7490,7490,1458
|
|
20231226,134000,4208976310,7490,7510,7510,7490,2610
|
|
20231226,133900,4189423610,7490,7490,7490,7490,375
|
|
20231226,133800,4186614860,7490,7490,7490,7480,3149
|
|
20231226,133700,4163048560,7490,7500,7500,7490,4914
|
|
20231226,133600,4126226330,7510,7520,7520,7510,913
|
|
20231226,133500,4119369390,7510,7510,7510,7510,10
|
|
20231226,133400,4119294290,7520,7520,7520,7520,52
|
|
20231226,133300,4118903250,7510,7510,7510,7510,0
|
|
20231226,133200,4118903250,7510,7510,7510,7510,0
|
|
20231226,133100,4118903250,7510,7510,7510,7510,69
|
|
20231226,133000,4118385060,7520,7520,7520,7520,301
|
|
20231226,132900,4116121540,7510,7510,7510,7510,248
|
|
20231226,132800,4114259060,7510,7510,7510,7510,42
|
|
20231226,132700,4113943640,7520,7520,7520,7520,0
|
|
20231226,132600,4113943640,7520,7510,7520,7500,603
|
|
20231226,132500,4109419860,7510,7510,7510,7510,316
|
|
20231226,132400,4107046700,7510,7510,7510,7510,184
|
|
20231226,132300,4105664860,7510,7530,7530,7510,302
|
|
20231226,132200,4103392210,7530,7510,7530,7500,1358
|
|
20231226,132100,4093175420,7510,7510,7510,7510,1
|
|
20231226,132000,4093167910,7500,7520,7520,7500,132
|
|
20231226,131900,4092177790,7500,7500,7500,7500,0
|
|
20231226,131800,4092177790,7500,7500,7500,7500,2
|
|
20231226,131700,4092162790,7480,7500,7500,7480,2582
|
|
20231226,131600,4072831610,7490,7510,7510,7490,372
|
|
20231226,131500,4070041650,7510,7520,7520,7510,17
|
|
20231226,131400,4069913920,7520,7550,7550,7450,12072
|
|
20231226,131300,3979353460,7550,7550,7550,7550,676
|
|
20231226,131200,3974249660,7550,7550,7550,7550,226
|
|
20231226,131100,3972543360,7550,7570,7570,7550,1509
|
|
20231226,131000,3961149020,7570,7560,7570,7560,107
|
|
20231226,130900,3960339800,7550,7550,7550,7550,0
|
|
20231226,130800,3960339800,7550,7540,7570,7540,816
|
|
20231226,130700,3954176330,7540,7530,7540,7530,2025
|
|
20231226,130600,3938926710,7520,7520,7520,7520,0
|
|
20231226,130500,3938926710,7520,7520,7520,7520,0
|
|
20231226,130400,3938926710,7520,7520,7520,7520,654
|
|
20231226,130300,3934008630,7500,7500,7500,7500,100
|
|
20231226,130200,3933258630,7500,7500,7500,7500,1250
|
|
20231226,130100,3923883630,7500,7520,7520,7500,6000
|
|
20231226,130000,3878871190,7520,7520,7520,7520,81
|
|
20231226,125900,3878262070,7520,7520,7520,7520,150
|
|
20231226,125800,3877134070,7520,7520,7520,7520,70
|
|
20231226,125700,3876607670,7520,7530,7530,7520,100
|
|
20231226,125600,3875855450,7530,7540,7540,7530,36
|
|
20231226,125500,3875584210,7540,7540,7540,7540,327
|
|
20231226,125400,3873118630,7520,7520,7540,7520,150
|
|
20231226,125300,3871989630,7520,7530,7530,7500,7829
|
|
20231226,125200,3813209720,7530,7530,7530,7520,686
|
|
20231226,125100,3808046460,7530,7530,7530,7530,30
|
|
20231226,125000,3807820560,7530,7530,7530,7530,0
|
|
20231226,124900,3807820560,7530,7530,7530,7530,20
|
|
20231226,124800,3807669960,7540,7540,7540,7540,201
|
|
20231226,124700,3806154420,7530,7530,7530,7530,732
|
|
20231226,124600,3800642460,7530,7530,7530,7530,217
|
|
20231226,124500,3799008450,7530,7530,7530,7530,9
|
|
20231226,124400,3798940680,7530,7520,7530,7520,21
|
|
20231226,124300,3798782750,7520,7520,7520,7520,136
|
|
20231226,124200,3797760030,7520,7530,7530,7520,100
|
|
20231226,124100,3797008000,7540,7520,7540,7520,56
|
|
20231226,124000,3796586680,7520,7520,7520,7520,623
|
|
20231226,123900,3791901720,7520,7510,7520,7510,124
|
|
20231226,123800,3790970470,7520,7520,7520,7520,441
|
|
20231226,123700,3787654150,7520,7530,7530,7520,186
|
|
20231226,123600,3786253970,7530,7530,7530,7530,16
|
|
20231226,123500,3786133490,7530,7530,7530,7530,431
|
|
20231226,123400,3782888060,7520,7530,7530,7520,1109
|
|
20231226,123300,3774547380,7530,7530,7530,7530,109
|
|
20231226,123200,3773726610,7530,7530,7530,7530,199
|
|
20231226,123100,3772228140,7530,7530,7540,7530,877
|
|
20231226,123000,3765623830,7530,7530,7530,7530,325
|
|
20231226,122900,3763176580,7550,7570,7570,7510,7020
|
|
20231226,122800,3710158240,7570,7570,7570,7570,310
|
|
20231226,122700,3707811540,7580,7580,7580,7580,0
|
|
20231226,122600,3707811540,7580,7580,7580,7580,0
|
|
20231226,122500,3707811540,7580,7580,7580,7580,2
|
|
20231226,122400,3707796380,7580,7580,7580,7580,0
|
|
20231226,122300,3707796380,7580,7580,7580,7580,450
|
|
20231226,122200,3704385380,7580,7580,7580,7580,500
|
|
20231226,122100,3700595380,7580,7590,7590,7580,1000
|
|
20231226,122000,3693007520,7590,7600,7600,7590,116
|
|
20231226,121900,3692126970,7600,7600,7610,7600,240
|
|
20231226,121800,3690302960,7590,7590,7590,7590,200
|
|
20231226,121700,3688784960,7590,7590,7590,7590,279
|
|
20231226,121600,3686667350,7590,7590,7590,7590,51
|
|
20231226,121500,3686280260,7590,7600,7600,7590,1260
|
|
20231226,121400,3676707700,7600,7600,7600,7600,702
|
|
20231226,121300,3671372500,7600,7610,7610,7600,1534
|
|
20231226,121200,3659712560,7600,7600,7610,7600,875
|
|
20231226,121100,3653061170,7610,7610,7610,7610,78
|
|
20231226,121000,3652467590,7610,7610,7610,7610,10
|
|
20231226,120900,3652391490,7600,7600,7600,7600,666
|
|
20231226,120800,3647329890,7600,7610,7620,7600,1291
|
|
20231226,120700,3637500540,7610,7610,7610,7610,106
|
|
20231226,120600,3636693880,7600,7600,7600,7600,180
|
|
20231226,120500,3635325880,7600,7620,7620,7600,9396
|
|
20231226,120400,3563836940,7620,7630,7630,7620,50
|
|
20231226,120300,3563455640,7620,7650,7650,7620,1166
|
|
20231226,120200,3554556960,7650,7650,7650,7650,0
|
|
20231226,120100,3554556960,7650,7650,7650,7650,525
|
|
20231226,120000,3550540710,7650,7650,7650,7650,30
|
|
20231226,115900,3550311210,7660,7660,7660,7660,1
|
|
20231226,115800,3550303550,7660,7660,7660,7660,105
|
|
20231226,115700,3549499250,7660,7650,7660,7650,694
|
|
20231226,115600,3544189900,7650,7660,7660,7650,632
|
|
20231226,115500,3539354230,7670,7670,7670,7670,11
|
|
20231226,115400,3539269860,7670,7660,7670,7660,296
|
|
20231226,115300,3537002220,7670,7660,7670,7660,54
|
|
20231226,115200,3536588360,7660,7660,7660,7660,218
|
|
20231226,115100,3534918480,7660,7670,7670,7660,253
|
|
20231226,115000,3532980270,7660,7660,7670,7660,206
|
|
20231226,114900,3531401290,7670,7670,7670,7670,0
|
|
20231226,114800,3531401290,7670,7680,7680,7670,258
|
|
20231226,114700,3529421630,7680,7690,7700,7680,102
|
|
20231226,114600,3528637030,7690,7680,7690,7680,309
|
|
20231226,114500,3526262530,7680,7680,7680,7680,11
|
|
20231226,114400,3526178050,7670,7670,7670,7670,449
|
|
20231226,114300,3522734220,7670,7670,7670,7670,0
|
|
20231226,114200,3522734220,7670,7670,7670,7670,15
|
|
20231226,114100,3522619170,7670,7670,7670,7670,303
|
|
20231226,114000,3520295160,7670,7670,7670,7670,550
|
|
20231226,113900,3516076660,7650,7650,7660,7650,105
|
|
20231226,113800,3515272410,7660,7660,7670,7660,699
|
|
20231226,113700,3509917770,7660,7660,7660,7660,20
|
|
20231226,113600,3509764570,7660,7670,7670,7660,1200
|
|
20231226,113500,3500569320,7670,7670,7670,7670,0
|
|
20231226,113400,3500569320,7670,7670,7670,7670,327
|
|
20231226,113300,3498061230,7670,7670,7670,7670,245
|
|
20231226,113200,3496182080,7670,7670,7670,7670,150
|
|
20231226,113100,3495031580,7660,7670,7670,7660,19
|
|
20231226,113000,3494886030,7660,7660,7660,7660,544
|
|
20231226,112900,3490718990,7650,7630,7650,7630,761
|
|
20231226,112800,3484899300,7630,7640,7640,7620,1138
|
|
20231226,112700,3476224820,7640,7650,7660,7640,1406
|
|
20231226,112600,3465471230,7660,7680,7680,7660,2074
|
|
20231226,112500,3449560720,7680,7680,7680,7680,748
|
|
20231226,112400,3443816080,7680,7680,7680,7670,2063
|
|
20231226,112300,3427977420,7680,7680,7680,7670,49
|
|
20231226,112200,3427601110,7690,7690,7690,7670,668
|
|
20231226,112100,3422465190,7690,7680,7690,7670,236
|
|
20231226,112000,3420653760,7690,7690,7690,7690,260
|
|
20231226,111900,3418654360,7700,7660,7700,7660,108
|
|
20231226,111800,3417823320,7660,7670,7670,7660,5663
|
|
20231226,111700,3374438440,7710,7710,7710,7710,13
|
|
20231226,111600,3374338210,7690,7710,7720,7680,6539
|
|
20231226,111500,3324052050,7710,7730,7730,7710,2767
|
|
20231226,111400,3302695210,7730,7730,7730,7730,51
|
|
20231226,111300,3302300980,7730,7730,7730,7720,196
|
|
20231226,111200,3300786710,7720,7720,7730,7720,1186
|
|
20231226,111100,3291625370,7720,7720,7720,7720,114
|
|
20231226,111000,3290745290,7720,7720,7720,7720,90
|
|
20231226,110900,3290050490,7700,7720,7720,7700,2861
|
|
20231226,110800,3268016290,7720,7750,7750,7720,1870
|
|
20231226,110700,3253558270,7750,7750,7750,7750,30
|
|
20231226,110600,3253325770,7750,7730,7750,7730,1416
|
|
20231226,110500,3242360560,7750,7740,7750,7730,231
|
|
20231226,110400,3240573820,7750,7770,7770,7750,2053
|
|
20231226,110300,3224659480,7770,7740,7770,7740,1426
|
|
20231226,110200,3213606350,7750,7730,7760,7730,2199
|
|
20231226,110100,3196578200,7730,7740,7740,7730,1856
|
|
20231226,110000,3182230420,7740,7740,7740,7740,259
|
|
20231226,105900,3180225760,7740,7740,7740,7740,972
|
|
20231226,105800,3172702480,7740,7740,7750,7740,119
|
|
20231226,105700,3171780920,7740,7740,7750,7740,1754
|
|
20231226,105600,3158202460,7740,7760,7760,7740,630
|
|
20231226,105500,3153320570,7770,7790,7790,7760,1054
|
|
20231226,105400,3145125430,7800,7810,7820,7800,2132
|
|
20231226,105300,3128488650,7820,7820,7820,7810,153
|
|
20231226,105200,3127292840,7820,7810,7820,7810,802
|
|
20231226,105100,3121028490,7810,7830,7830,7810,872
|
|
20231226,105000,3114213250,7830,7830,7840,7820,1933
|
|
20231226,104900,3099077880,7840,7840,7840,7830,1393
|
|
20231226,104800,3088159550,7840,7840,7850,7830,1516
|
|
20231226,104700,3076274820,7840,7810,7840,7810,1345
|
|
20231226,104600,3065735370,7800,7820,7840,7800,1141
|
|
20231226,104500,3056817270,7820,7790,7840,7790,6186
|
|
20231226,104400,3008452990,7790,7810,7810,7780,2137
|
|
20231226,104300,2991802600,7830,7830,7830,7800,1573
|
|
20231226,104200,2979491990,7840,7790,7850,7790,8564
|
|
20231226,104100,2912474610,7800,7840,7840,7790,3089
|
|
20231226,104000,2888332360,7840,7820,7840,7800,3053
|
|
20231226,103900,2864435490,7820,7780,7820,7770,6495
|
|
20231226,103800,2813819360,7780,7760,7790,7760,4258
|
|
20231226,103700,2780689870,7760,7740,7770,7730,8906
|
|
20231226,103600,2711662360,7740,7740,7740,7730,170
|
|
20231226,103500,2710347620,7730,7700,7730,7700,2421
|
|
20231226,103400,2691651170,7700,7720,7720,7700,3202
|
|
20231226,103300,2666987520,7710,7710,7720,7700,2987
|
|
20231226,103200,2643980790,7710,7700,7710,7700,943
|
|
20231226,103100,2636719540,7690,7690,7690,7690,624
|
|
20231226,103000,2631920980,7690,7680,7690,7680,312
|
|
20231226,102900,2629524800,7700,7720,7720,7700,2442
|
|
20231226,102800,2610707340,7720,7660,7730,7660,5619
|
|
20231226,102700,2567441040,7660,7680,7680,7660,2346
|
|
20231226,102600,2549461700,7680,7690,7690,7670,682
|
|
20231226,102500,2544219300,7660,7670,7670,7660,100
|
|
20231226,102400,2543453290,7690,7700,7700,7670,1895
|
|
20231226,102300,2528887750,7710,7700,7710,7700,927
|
|
20231226,102200,2521741750,7710,7730,7730,7700,4487
|
|
20231226,102100,2487140130,7730,7720,7750,7720,1664
|
|
20231226,102000,2474265330,7720,7730,7730,7720,249
|
|
20231226,101900,2472341560,7730,7720,7730,7720,773
|
|
20231226,101800,2466367760,7720,7720,7730,7720,935
|
|
20231226,101700,2459148030,7720,7680,7750,7680,8447
|
|
20231226,101600,2393964140,7690,7680,7690,7680,261
|
|
20231226,101500,2391958440,7680,7720,7720,7680,3637
|
|
20231226,101400,2363989110,7690,7690,7710,7690,1861
|
|
20231226,101300,2349662980,7690,7700,7700,7690,683
|
|
20231226,101200,2344409560,7700,7690,7700,7660,1863
|
|
20231226,101100,2330121570,7680,7710,7710,7660,8416
|
|
20231226,101000,2265456070,7720,7700,7720,7680,1310
|
|
20231226,100900,2255364670,7700,7680,7700,7680,835
|
|
20231226,100800,2248942500,7700,7690,7700,7680,2605
|
|
20231226,100700,2228927810,7690,7650,7710,7650,3735
|
|
20231226,100600,2200208600,7650,7650,7670,7640,1443
|
|
20231226,100500,2189169520,7640,7560,7640,7560,6173
|
|
20231226,100400,2142237910,7560,7570,7570,7540,258
|
|
20231226,100300,2140289740,7570,7580,7580,7550,157
|
|
20231226,100200,2139100590,7580,7610,7610,7580,4406
|
|
20231226,100100,2105616540,7610,7520,7610,7520,2233
|
|
20231226,100000,2088693570,7520,7510,7530,7510,121
|
|
20231226,095900,2087784050,7520,7500,7520,7490,1063
|
|
20231226,095800,2079812310,7500,7510,7510,7500,177
|
|
20231226,095700,2078484460,7520,7510,7520,7500,83
|
|
20231226,095600,2077861820,7510,7500,7510,7480,972
|
|
20231226,095500,2070576970,7500,7520,7520,7500,1169
|
|
20231226,095400,2061802630,7520,7530,7540,7520,758
|
|
20231226,095300,2056101520,7540,7550,7550,7540,947
|
|
20231226,095200,2048957010,7550,7560,7570,7550,1056
|
|
20231226,095100,2040979310,7570,7570,7570,7550,239
|
|
20231226,095000,2039171190,7560,7550,7570,7550,377
|
|
20231226,094900,2036321720,7550,7560,7580,7550,496
|
|
20231226,094800,2032568050,7550,7560,7560,7550,3024
|
|
20231226,094700,2009714070,7560,7610,7610,7560,2770
|
|
20231226,094600,1988684060,7610,7610,7620,7600,2164
|
|
20231226,094500,1972217640,7610,7590,7630,7590,3837
|
|
20231226,094400,1943025230,7590,7580,7590,7570,2717
|
|
20231226,094300,1922418830,7580,7570,7580,7570,519
|
|
20231226,094200,1918489500,7570,7530,7580,7530,6218
|
|
20231226,094100,1871492270,7530,7520,7540,7510,1698
|
|
20231226,094000,1858715990,7520,7500,7520,7500,1214
|
|
20231226,093900,1849599120,7500,7480,7500,7470,1119
|
|
20231226,093800,1841222180,7470,7440,7470,7440,1587
|
|
20231226,093700,1829383180,7440,7470,7470,7440,5110
|
|
20231226,093600,1791332390,7470,7470,7470,7470,509
|
|
20231226,093500,1787530160,7460,7460,7460,7450,776
|
|
20231226,093400,1781741810,7460,7470,7470,7460,4519
|
|
20231226,093300,1747995020,7470,7470,7470,7460,1148
|
|
20231226,093200,1739420460,7470,7460,7470,7460,1036
|
|
20231226,093100,1731681640,7470,7450,7470,7450,1469
|
|
20231226,093000,1720723720,7460,7460,7460,7460,208
|
|
20231226,092900,1719172040,7460,7460,7460,7450,633
|
|
20231226,092800,1714452930,7460,7470,7470,7450,668
|
|
20231226,092700,1709474110,7450,7490,7490,7450,7408
|
|
20231226,092600,1654053270,7490,7480,7490,7460,3544
|
|
20231226,092500,1627550330,7480,7430,7480,7430,5561
|
|
20231226,092400,1586024880,7420,7430,7430,7410,2876
|
|
20231226,092300,1564703720,7430,7380,7430,7380,9184
|
|
20231226,092200,1496758170,7380,7390,7400,7380,5725
|
|
20231226,092100,1454470570,7400,7390,7400,7390,1683
|
|
20231226,092000,1442025390,7390,7410,7420,7390,5220
|
|
20231226,091900,1403385190,7410,7420,7420,7410,3396
|
|
20231226,091800,1378204320,7420,7420,7420,7410,1135
|
|
20231226,091700,1369787790,7420,7420,7420,7410,704
|
|
20231226,091600,1364568700,7420,7420,7440,7400,5602
|
|
20231226,091500,1323048370,7420,7480,7490,7420,16136
|
|
20231226,091400,1203186590,7490,7530,7530,7480,3412
|
|
20231226,091300,1177573030,7500,7530,7530,7490,1237
|
|
20231226,091200,1168291080,7530,7480,7530,7480,3003
|
|
20231226,091100,1145766460,7450,7460,7500,7450,3428
|
|
20231226,091000,1120158240,7450,7480,7480,7450,1256
|
|
20231226,090900,1110784820,7470,7450,7480,7430,5925
|
|
20231226,090800,1066643400,7430,7410,7450,7400,3226
|
|
20231226,090700,1042707380,7410,7400,7430,7390,3589
|
|
20231226,090600,1016127550,7400,7450,7450,7400,3714
|
|
20231226,090500,988562020,7450,7460,7460,7410,4588
|
|
20231226,090400,954477660,7450,7370,7490,7360,8918
|
|
20231226,090300,888300410,7370,7480,7480,7350,28046
|
|
20231226,090200,680180820,7480,7530,7530,7460,15088
|
|
20231226,090100,566961050,7510,7500,7560,7490,21109
|
|
20231226,090000,408057360,7490,7560,7580,7420,54012
|