668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,200500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,200400,1549678350,8220,8220,8220,8220,0
|
|
20241223,200300,1549678350,8220,8220,8220,8220,0
|
|
20241223,200200,1549678350,8220,8220,8220,8220,0
|
|
20241223,200100,1549678350,8220,8220,8220,8220,0
|
|
20241223,200000,1549678350,8220,8220,8220,8220,0
|
|
20241223,195900,1549678350,8220,8220,8220,8220,0
|
|
20241223,195800,1549678350,8220,8220,8220,8220,0
|
|
20241223,195700,1549678350,8220,8220,8220,8220,0
|
|
20241223,195600,1549678350,8220,8220,8220,8220,0
|
|
20241223,195500,1549678350,8220,8220,8220,8220,0
|
|
20241223,195400,1549678350,8220,8220,8220,8220,0
|
|
20241223,195300,1549678350,8220,8220,8220,8220,0
|
|
20241223,195200,1549678350,8220,8220,8220,8220,0
|
|
20241223,195100,1549678350,8220,8220,8220,8220,0
|
|
20241223,195000,1549678350,8220,8220,8220,8220,0
|
|
20241223,194900,1549678350,8220,8220,8220,8220,0
|
|
20241223,194800,1549678350,8220,8220,8220,8220,0
|
|
20241223,194700,1549678350,8220,8220,8220,8220,0
|
|
20241223,194600,1549678350,8220,8220,8220,8220,0
|
|
20241223,194500,1549678350,8220,8220,8220,8220,0
|
|
20241223,194400,1549678350,8220,8220,8220,8220,0
|
|
20241223,194300,1549678350,8220,8220,8220,8220,0
|
|
20241223,194200,1549678350,8220,8220,8220,8220,0
|
|
20241223,194100,1549678350,8220,8220,8220,8220,0
|
|
20241223,194000,1549678350,8220,8220,8220,8220,0
|
|
20241223,193900,1549678350,8220,8220,8220,8220,0
|
|
20241223,193800,1549678350,8220,8220,8220,8220,0
|
|
20241223,193700,1549678350,8220,8220,8220,8220,0
|
|
20241223,193600,1549678350,8220,8220,8220,8220,0
|
|
20241223,193500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,193400,1549678350,8220,8220,8220,8220,0
|
|
20241223,193300,1549678350,8220,8220,8220,8220,0
|
|
20241223,193200,1549678350,8220,8220,8220,8220,0
|
|
20241223,193100,1549678350,8220,8220,8220,8220,0
|
|
20241223,193000,1549678350,8220,8220,8220,8220,0
|
|
20241223,192900,1549678350,8220,8220,8220,8220,0
|
|
20241223,192800,1549678350,8220,8220,8220,8220,0
|
|
20241223,192700,1549678350,8220,8220,8220,8220,0
|
|
20241223,192600,1549678350,8220,8220,8220,8220,0
|
|
20241223,192500,1549678350,8220,8220,8220,8220,0
|
|
20241223,192400,1549678350,8220,8220,8220,8220,0
|
|
20241223,192300,1549678350,8220,8220,8220,8220,0
|
|
20241223,192200,1549678350,8220,8220,8220,8220,0
|
|
20241223,192100,1549678350,8220,8220,8220,8220,0
|
|
20241223,192000,1549678350,8220,8220,8220,8220,0
|
|
20241223,191900,1549678350,8220,8220,8220,8220,0
|
|
20241223,191800,1549678350,8220,8220,8220,8220,0
|
|
20241223,191700,1549678350,8220,8220,8220,8220,0
|
|
20241223,191600,1549678350,8220,8220,8220,8220,0
|
|
20241223,191500,1549678350,8220,8220,8220,8220,0
|
|
20241223,191400,1549678350,8220,8220,8220,8220,0
|
|
20241223,191300,1549678350,8220,8220,8220,8220,0
|
|
20241223,191200,1549678350,8220,8220,8220,8220,0
|
|
20241223,191100,1549678350,8220,8220,8220,8220,0
|
|
20241223,191000,1549678350,8220,8220,8220,8220,0
|
|
20241223,190900,1549678350,8220,8220,8220,8220,0
|
|
20241223,190800,1549678350,8220,8220,8220,8220,0
|
|
20241223,190700,1549678350,8220,8220,8220,8220,0
|
|
20241223,190600,1549678350,8220,8220,8220,8220,0
|
|
20241223,190500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,190400,1549678350,8220,8220,8220,8220,0
|
|
20241223,190300,1549678350,8220,8220,8220,8220,0
|
|
20241223,190200,1549678350,8220,8220,8220,8220,0
|
|
20241223,190100,1549678350,8220,8220,8220,8220,0
|
|
20241223,190000,1549678350,8220,8220,8220,8220,0
|
|
20241223,185900,1549678350,8220,8220,8220,8220,0
|
|
20241223,185800,1549678350,8220,8220,8220,8220,0
|
|
20241223,185700,1549678350,8220,8220,8220,8220,0
|
|
20241223,185600,1549678350,8220,8220,8220,8220,0
|
|
20241223,185500,1549678350,8220,8220,8220,8220,0
|
|
20241223,185400,1549678350,8220,8220,8220,8220,0
|
|
20241223,185300,1549678350,8220,8220,8220,8220,0
|
|
20241223,185200,1549678350,8220,8220,8220,8220,0
|
|
20241223,185100,1549678350,8220,8220,8220,8220,0
|
|
20241223,185000,1549678350,8220,8220,8220,8220,0
|
|
20241223,184900,1549678350,8220,8220,8220,8220,0
|
|
20241223,184800,1549678350,8220,8220,8220,8220,0
|
|
20241223,184700,1549678350,8220,8220,8220,8220,0
|
|
20241223,184600,1549678350,8220,8220,8220,8220,0
|
|
20241223,184500,1549678350,8220,8220,8220,8220,0
|
|
20241223,184400,1549678350,8220,8220,8220,8220,0
|
|
20241223,184300,1549678350,8220,8220,8220,8220,0
|
|
20241223,184200,1549678350,8220,8220,8220,8220,0
|
|
20241223,184100,1549678350,8220,8220,8220,8220,0
|
|
20241223,184000,1549678350,8220,8220,8220,8220,0
|
|
20241223,183900,1549678350,8220,8220,8220,8220,0
|
|
20241223,183800,1549678350,8220,8220,8220,8220,0
|
|
20241223,183700,1549678350,8220,8220,8220,8220,0
|
|
20241223,183600,1549678350,8220,8220,8220,8220,0
|
|
20241223,183500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,183400,1549678350,8220,8220,8220,8220,0
|
|
20241223,183300,1549678350,8220,8220,8220,8220,0
|
|
20241223,183200,1549678350,8220,8220,8220,8220,0
|
|
20241223,183100,1549678350,8220,8220,8220,8220,0
|
|
20241223,183000,1549678350,8220,8220,8220,8220,0
|
|
20241223,182900,1549678350,8220,8220,8220,8220,0
|
|
20241223,182800,1549678350,8220,8220,8220,8220,0
|
|
20241223,182700,1549678350,8220,8220,8220,8220,0
|
|
20241223,182600,1549678350,8220,8220,8220,8220,0
|
|
20241223,182500,1549678350,8220,8220,8220,8220,0
|
|
20241223,182400,1549678350,8220,8220,8220,8220,0
|
|
20241223,182300,1549678350,8220,8220,8220,8220,0
|
|
20241223,182200,1549678350,8220,8220,8220,8220,0
|
|
20241223,182100,1549678350,8220,8220,8220,8220,0
|
|
20241223,182000,1549678350,8220,8220,8220,8220,0
|
|
20241223,181900,1549678350,8220,8220,8220,8220,0
|
|
20241223,181800,1549678350,8220,8220,8220,8220,0
|
|
20241223,181700,1549678350,8220,8220,8220,8220,0
|
|
20241223,181600,1549678350,8220,8220,8220,8220,0
|
|
20241223,181500,1549678350,8220,8220,8220,8220,0
|
|
20241223,181400,1549678350,8220,8220,8220,8220,0
|
|
20241223,181300,1549678350,8220,8220,8220,8220,0
|
|
20241223,181200,1549678350,8220,8220,8220,8220,0
|
|
20241223,181100,1549678350,8220,8220,8220,8220,0
|
|
20241223,181000,1549678350,8220,8220,8220,8220,0
|
|
20241223,180900,1549678350,8220,8220,8220,8220,0
|
|
20241223,180800,1549678350,8220,8220,8220,8220,0
|
|
20241223,180700,1549678350,8220,8220,8220,8220,0
|
|
20241223,180600,1549678350,8220,8220,8220,8220,0
|
|
20241223,180500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,180400,1549678350,8220,8220,8220,8220,0
|
|
20241223,180300,1549678350,8220,8220,8220,8220,0
|
|
20241223,180200,1549678350,8220,8220,8220,8220,0
|
|
20241223,180100,1549678350,8220,8220,8220,8220,0
|
|
20241223,180000,1549678350,8220,8220,8220,8220,0
|
|
20241223,175900,1549678350,8220,8220,8220,8220,0
|
|
20241223,175800,1549678350,8220,8220,8220,8220,0
|
|
20241223,175700,1549678350,8220,8220,8220,8220,0
|
|
20241223,175600,1549678350,8220,8220,8220,8220,0
|
|
20241223,175500,1549678350,8220,8220,8220,8220,0
|
|
20241223,175400,1549678350,8220,8220,8220,8220,0
|
|
20241223,175300,1549678350,8220,8220,8220,8220,0
|
|
20241223,175200,1549678350,8220,8220,8220,8220,0
|
|
20241223,175100,1549678350,8220,8220,8220,8220,0
|
|
20241223,175000,1549678350,8220,8220,8220,8220,0
|
|
20241223,174900,1549678350,8220,8220,8220,8220,0
|
|
20241223,174800,1549678350,8220,8220,8220,8220,0
|
|
20241223,174700,1549678350,8220,8220,8220,8220,0
|
|
20241223,174600,1549678350,8220,8220,8220,8220,0
|
|
20241223,174500,1549678350,8220,8220,8220,8220,0
|
|
20241223,174400,1549678350,8220,8220,8220,8220,0
|
|
20241223,174300,1549678350,8220,8220,8220,8220,0
|
|
20241223,174200,1549678350,8220,8220,8220,8220,0
|
|
20241223,174100,1549678350,8220,8220,8220,8220,0
|
|
20241223,174000,1549678350,8220,8220,8220,8220,0
|
|
20241223,173900,1549678350,8220,8220,8220,8220,0
|
|
20241223,173800,1549678350,8220,8220,8220,8220,0
|
|
20241223,173700,1549678350,8220,8220,8220,8220,0
|
|
20241223,173600,1549678350,8220,8220,8220,8220,0
|
|
20241223,173500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,173400,1549678350,8220,8220,8220,8220,0
|
|
20241223,173300,1549678350,8220,8220,8220,8220,0
|
|
20241223,173200,1549678350,8220,8220,8220,8220,0
|
|
20241223,173100,1549678350,8220,8220,8220,8220,0
|
|
20241223,173000,1549678350,8220,8220,8220,8220,0
|
|
20241223,172900,1549678350,8220,8220,8220,8220,0
|
|
20241223,172800,1549678350,8220,8220,8220,8220,0
|
|
20241223,172700,1549678350,8220,8220,8220,8220,0
|
|
20241223,172600,1549678350,8220,8220,8220,8220,0
|
|
20241223,172500,1549678350,8220,8220,8220,8220,0
|
|
20241223,172400,1549678350,8220,8220,8220,8220,0
|
|
20241223,172300,1549678350,8220,8220,8220,8220,0
|
|
20241223,172200,1549678350,8220,8220,8220,8220,0
|
|
20241223,172100,1549678350,8220,8220,8220,8220,0
|
|
20241223,172000,1549678350,8220,8220,8220,8220,0
|
|
20241223,171900,1549678350,8220,8220,8220,8220,0
|
|
20241223,171800,1549678350,8220,8220,8220,8220,0
|
|
20241223,171700,1549678350,8220,8220,8220,8220,0
|
|
20241223,171600,1549678350,8220,8220,8220,8220,0
|
|
20241223,171500,1549678350,8220,8220,8220,8220,0
|
|
20241223,171400,1549678350,8220,8220,8220,8220,0
|
|
20241223,171300,1549678350,8220,8220,8220,8220,0
|
|
20241223,171200,1549678350,8220,8220,8220,8220,0
|
|
20241223,171100,1549678350,8220,8220,8220,8220,0
|
|
20241223,171000,1549678350,8220,8220,8220,8220,0
|
|
20241223,170900,1549678350,8220,8220,8220,8220,0
|
|
20241223,170800,1549678350,8220,8220,8220,8220,0
|
|
20241223,170700,1549678350,8220,8220,8220,8220,0
|
|
20241223,170600,1549678350,8220,8220,8220,8220,0
|
|
20241223,170500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,170400,1549678350,8220,8220,8220,8220,0
|
|
20241223,170300,1549678350,8220,8220,8220,8220,0
|
|
20241223,170200,1549678350,8220,8220,8220,8220,0
|
|
20241223,170100,1549678350,8220,8220,8220,8220,0
|
|
20241223,170000,1549678350,8220,8220,8220,8220,0
|
|
20241223,165900,1549678350,8220,8220,8220,8220,0
|
|
20241223,165800,1549678350,8220,8220,8220,8220,0
|
|
20241223,165700,1549678350,8220,8220,8220,8220,0
|
|
20241223,165600,1549678350,8220,8220,8220,8220,0
|
|
20241223,165500,1549678350,8220,8220,8220,8220,0
|
|
20241223,165400,1549678350,8220,8220,8220,8220,0
|
|
20241223,165300,1549678350,8220,8220,8220,8220,0
|
|
20241223,165200,1549678350,8220,8220,8220,8220,0
|
|
20241223,165100,1549678350,8220,8220,8220,8220,0
|
|
20241223,165000,1549678350,8220,8220,8220,8220,0
|
|
20241223,164900,1549678350,8220,8220,8220,8220,0
|
|
20241223,164800,1549678350,8220,8220,8220,8220,0
|
|
20241223,164700,1549678350,8220,8220,8220,8220,0
|
|
20241223,164600,1549678350,8220,8220,8220,8220,0
|
|
20241223,164500,1549678350,8220,8220,8220,8220,0
|
|
20241223,164400,1549678350,8220,8220,8220,8220,0
|
|
20241223,164300,1549678350,8220,8220,8220,8220,0
|
|
20241223,164200,1549678350,8220,8220,8220,8220,0
|
|
20241223,164100,1549678350,8220,8220,8220,8220,0
|
|
20241223,164000,1549678350,8220,8220,8220,8220,0
|
|
20241223,163900,1549678350,8220,8220,8220,8220,0
|
|
20241223,163800,1549678350,8220,8220,8220,8220,0
|
|
20241223,163700,1549678350,8220,8220,8220,8220,0
|
|
20241223,163600,1549678350,8220,8220,8220,8220,0
|
|
20241223,163500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,163400,1549678350,8220,8220,8220,8220,0
|
|
20241223,163300,1549678350,8220,8220,8220,8220,0
|
|
20241223,163200,1549678350,8220,8220,8220,8220,0
|
|
20241223,163100,1549678350,8220,8220,8220,8220,0
|
|
20241223,163000,1549678350,8220,8220,8220,8220,0
|
|
20241223,162900,1549678350,8220,8220,8220,8220,0
|
|
20241223,162800,1549678350,8220,8220,8220,8220,0
|
|
20241223,162700,1549678350,8220,8220,8220,8220,0
|
|
20241223,162600,1549678350,8220,8220,8220,8220,0
|
|
20241223,162500,1549678350,8220,8220,8220,8220,0
|
|
20241223,162400,1549678350,8220,8220,8220,8220,0
|
|
20241223,162300,1549678350,8220,8220,8220,8220,0
|
|
20241223,162200,1549678350,8220,8220,8220,8220,0
|
|
20241223,162100,1549678350,8220,8220,8220,8220,0
|
|
20241223,162000,1549678350,8220,8220,8220,8220,0
|
|
20241223,161900,1549678350,8220,8220,8220,8220,0
|
|
20241223,161800,1549678350,8220,8220,8220,8220,0
|
|
20241223,161700,1549678350,8220,8220,8220,8220,0
|
|
20241223,161600,1549678350,8220,8220,8220,8220,0
|
|
20241223,161500,1549678350,8220,8220,8220,8220,0
|
|
20241223,161400,1549678350,8220,8220,8220,8220,0
|
|
20241223,161300,1549678350,8220,8220,8220,8220,0
|
|
20241223,161200,1549678350,8220,8220,8220,8220,0
|
|
20241223,161100,1549678350,8220,8220,8220,8220,0
|
|
20241223,161000,1549678350,8220,8220,8220,8220,0
|
|
20241223,160900,1549678350,8220,8220,8220,8220,0
|
|
20241223,160800,1549678350,8220,8220,8220,8220,0
|
|
20241223,160700,1549678350,8220,8220,8220,8220,0
|
|
20241223,160600,1549678350,8220,8220,8220,8220,0
|
|
20241223,160500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,160400,1549678350,8220,8220,8220,8220,0
|
|
20241223,160300,1549678350,8220,8220,8220,8220,0
|
|
20241223,160200,1549678350,8220,8220,8220,8220,0
|
|
20241223,160100,1549678350,8220,8220,8220,8220,0
|
|
20241223,160000,1549678350,8220,8220,8220,8220,0
|
|
20241223,155900,1549678350,8220,8220,8220,8220,0
|
|
20241223,155800,1549678350,8220,8220,8220,8220,0
|
|
20241223,155700,1549678350,8220,8220,8220,8220,0
|
|
20241223,155600,1549678350,8220,8220,8220,8220,0
|
|
20241223,155500,1549678350,8220,8220,8220,8220,0
|
|
20241223,155400,1549678350,8220,8220,8220,8220,0
|
|
20241223,155300,1549678350,8220,8220,8220,8220,0
|
|
20241223,155200,1549678350,8220,8220,8220,8220,0
|
|
20241223,155100,1549678350,8220,8220,8220,8220,0
|
|
20241223,155000,1549678350,8220,8220,8220,8220,0
|
|
20241223,154900,1549678350,8220,8220,8220,8220,0
|
|
20241223,154800,1549678350,8220,8220,8220,8220,0
|
|
20241223,154700,1549678350,8220,8220,8220,8220,0
|
|
20241223,154600,1549678350,8220,8220,8220,8220,0
|
|
20241223,154500,1549678350,8220,8220,8220,8220,0
|
|
20241223,154400,1549678350,8220,8220,8220,8220,0
|
|
20241223,154300,1549678350,8220,8220,8220,8220,0
|
|
20241223,154200,1549678350,8220,8220,8220,8220,0
|
|
20241223,154100,1549678350,8220,8220,8220,8220,0
|
|
20241223,154000,1549678350,8220,8220,8220,8220,0
|
|
20241223,153900,1549678350,8220,8220,8220,8220,0
|
|
20241223,153800,1549678350,8220,8220,8220,8220,0
|
|
20241223,153700,1549678350,8220,8220,8220,8220,0
|
|
20241223,153600,1549678350,8220,8220,8220,8220,0
|
|
20241223,153500,1549678350,8220,8220,8220,8220,3005
|
|
20241223,153400,1549678350,8220,8220,8220,8220,0
|
|
20241223,153300,1549678350,8220,8220,8220,8220,0
|
|
20241223,153200,1549678350,8220,8220,8220,8220,0
|
|
20241223,153100,1549678350,8220,8220,8220,8220,0
|
|
20241223,153000,1549678350,8220,8220,8220,8220,3005
|
|
20241223,152900,1524977250,8220,8220,8220,8220,0
|
|
20241223,152800,1524977250,8220,8220,8220,8220,0
|
|
20241223,152700,1524977250,8220,8220,8220,8220,0
|
|
20241223,152600,1524977250,8220,8220,8220,8220,0
|
|
20241223,152500,1524977250,8220,8220,8220,8220,0
|
|
20241223,152400,1524977250,8220,8220,8220,8220,0
|
|
20241223,152300,1524977250,8220,8220,8220,8220,0
|
|
20241223,152200,1524977250,8220,8220,8220,8220,0
|
|
20241223,152100,1524977250,8220,8220,8220,8220,0
|
|
20241223,152000,1524977250,8220,8220,8220,8220,0
|
|
20241223,151900,1524977250,8220,8230,8230,8220,27
|
|
20241223,151800,1524755240,8230,8230,8230,8220,119
|
|
20241223,151700,1523775920,8230,8230,8230,8220,374
|
|
20241223,151600,1520698430,8220,8220,8220,8220,0
|
|
20241223,151500,1520698430,8220,8230,8230,8220,124
|
|
20241223,151400,1519677930,8220,8230,8230,8220,421
|
|
20241223,151300,1516213500,8220,8220,8220,8220,300
|
|
20241223,151200,1513747500,8220,8230,8230,8220,362
|
|
20241223,151100,1510770060,8230,8230,8230,8230,293
|
|
20241223,151000,1508358670,8220,8220,8220,8220,748
|
|
20241223,150900,1502210110,8220,8230,8230,8220,66
|
|
20241223,150800,1501666940,8230,8230,8230,8230,5
|
|
20241223,150700,1501625790,8230,8220,8230,8220,1052
|
|
20241223,150600,1492972250,8220,8220,8220,8220,33
|
|
20241223,150500,1492700990,8220,8230,8230,8220,72
|
|
20241223,150400,1492109100,8220,8220,8220,8220,0
|
|
20241223,150300,1492109100,8220,8220,8220,8220,110
|
|
20241223,150200,1491204900,8220,8230,8230,8220,25
|
|
20241223,150100,1490999160,8220,8220,8220,8220,19
|
|
20241223,150000,1490842980,8220,8220,8220,8220,860
|
|
20241223,145900,1483773780,8220,8220,8220,8220,61
|
|
20241223,145800,1483272360,8220,8220,8220,8220,12
|
|
20241223,145700,1483173720,8220,8220,8220,8220,23
|
|
20241223,145600,1482984660,8220,8220,8220,8220,0
|
|
20241223,145500,1482984660,8220,8220,8220,8220,10
|
|
20241223,145400,1482902460,8190,8230,8230,8190,1065
|
|
20241223,145300,1474164110,8220,8220,8220,8220,89
|
|
20241223,145200,1473432530,8230,8230,8230,8230,65
|
|
20241223,145100,1472897580,8230,8230,8230,8230,70
|
|
20241223,145000,1472321480,8230,8220,8230,8220,101
|
|
20241223,144900,1471491250,8210,8200,8210,8200,1502
|
|
20241223,144800,1459174840,8200,8210,8210,8200,1035
|
|
20241223,144700,1450686670,8220,8220,8220,8220,51
|
|
20241223,144600,1450267450,8220,8220,8220,8220,10
|
|
20241223,144500,1450185250,8220,8230,8230,8220,311
|
|
20241223,144400,1447628310,8230,8220,8230,8220,411
|
|
20241223,144300,1444248620,8230,8230,8230,8230,1
|
|
20241223,144200,1444240390,8230,8230,8230,8230,88
|
|
20241223,144100,1443516150,8230,8230,8230,8230,150
|
|
20241223,144000,1442281650,8220,8230,8230,8220,244
|
|
20241223,143900,1440273740,8230,8230,8230,8230,25
|
|
20241223,143800,1440067990,8230,8230,8230,8220,151
|
|
20241223,143700,1438825970,8230,8230,8230,8230,37
|
|
20241223,143600,1438521460,8230,8230,8230,8230,131
|
|
20241223,143500,1437443330,8220,8220,8220,8220,297
|
|
20241223,143400,1435001990,8230,8230,8230,8230,43
|
|
20241223,143300,1434648100,8220,8240,8240,8220,144
|
|
20241223,143200,1433463270,8240,8230,8240,8230,16
|
|
20241223,143100,1433331560,8230,8230,8230,8230,0
|
|
20241223,143000,1433331560,8230,8240,8240,8230,2556
|
|
20241223,142900,1412286630,8250,8250,8250,8250,80
|
|
20241223,142800,1411626630,8250,8250,8250,8240,105
|
|
20241223,142700,1410760420,8250,8240,8250,8240,179
|
|
20241223,142600,1409283700,8240,8250,8250,8240,324
|
|
20241223,142500,1406613820,8250,8250,8250,8250,77
|
|
20241223,142400,1405978570,8250,8260,8260,8250,820
|
|
20241223,142300,1399213260,8260,8240,8260,8240,2147
|
|
20241223,142200,1381502620,8240,8240,8240,8230,212
|
|
20241223,142100,1379755840,8230,8190,8230,8190,7798
|
|
20241223,142000,1315777710,8190,8190,8190,8190,0
|
|
20241223,141900,1315777710,8190,8190,8190,8190,149
|
|
20241223,141800,1314557400,8180,8180,8180,8180,0
|
|
20241223,141700,1314557400,8180,8180,8180,8180,20
|
|
20241223,141600,1314393800,8180,8180,8180,8180,232
|
|
20241223,141500,1312496040,8170,8170,8170,8170,2
|
|
20241223,141400,1312479700,8170,8170,8170,8170,0
|
|
20241223,141300,1312479700,8170,8170,8170,8170,0
|
|
20241223,141200,1312479700,8170,8170,8170,8170,0
|
|
20241223,141100,1312479700,8170,8170,8170,8170,120
|
|
20241223,141000,1311499300,8180,8180,8180,8180,0
|
|
20241223,140900,1311499300,8180,8180,8180,8180,0
|
|
20241223,140800,1311499300,8180,8170,8180,8170,33
|
|
20241223,140700,1311229570,8180,8180,8180,8180,10
|
|
20241223,140600,1311147770,8180,8180,8180,8180,18
|
|
20241223,140500,1311000530,8160,8160,8160,8160,0
|
|
20241223,140400,1311000530,8160,8160,8160,8160,0
|
|
20241223,140300,1311000530,8160,8160,8160,8160,0
|
|
20241223,140200,1311000530,8160,8160,8160,8160,0
|
|
20241223,140100,1311000530,8160,8160,8160,8160,0
|
|
20241223,140000,1311000530,8160,8160,8160,8160,261
|
|
20241223,135900,1308870770,8180,8180,8180,8180,0
|
|
20241223,135800,1308870770,8180,8180,8180,8180,1
|
|
20241223,135700,1308862590,8180,8180,8180,8180,0
|
|
20241223,135600,1308862590,8180,8180,8180,8180,10
|
|
20241223,135500,1308780790,8160,8160,8160,8160,292
|
|
20241223,135400,1306398070,8170,8170,8170,8170,1104
|
|
20241223,135300,1297378390,8190,8190,8190,8190,405
|
|
20241223,135200,1294061440,8190,8190,8190,8190,1
|
|
20241223,135100,1294053250,8200,8200,8200,8200,0
|
|
20241223,135000,1294053250,8200,8200,8200,8200,5
|
|
20241223,134900,1294012250,8200,8200,8200,8200,1
|
|
20241223,134800,1294004050,8200,8200,8200,8200,0
|
|
20241223,134700,1294004050,8200,8200,8200,8200,4
|
|
20241223,134600,1293971250,8200,8200,8200,8200,1
|
|
20241223,134500,1293963050,8200,8200,8200,8200,0
|
|
20241223,134400,1293963050,8200,8200,8200,8200,221
|
|
20241223,134300,1292150850,8200,8200,8200,8200,0
|
|
20241223,134200,1292150850,8200,8200,8200,8200,0
|
|
20241223,134100,1292150850,8200,8180,8200,8180,1501
|
|
20241223,134000,1279845410,8170,8170,8170,8170,0
|
|
20241223,133900,1279845410,8170,8170,8170,8170,4
|
|
20241223,133800,1279812730,8160,8160,8160,8160,0
|
|
20241223,133700,1279812730,8160,8180,8180,8160,2472
|
|
20241223,133600,1259616890,8170,8170,8170,8170,65
|
|
20241223,133500,1259085840,8170,8170,8170,8170,499
|
|
20241223,133400,1255009010,8170,8170,8170,8170,0
|
|
20241223,133300,1255009010,8170,8170,8170,8170,0
|
|
20241223,133200,1255009010,8170,8170,8170,8170,0
|
|
20241223,133100,1255009010,8170,8170,8170,8170,1164
|
|
20241223,133000,1245499130,8170,8170,8170,8170,0
|
|
20241223,132900,1245499130,8170,8170,8170,8170,37
|
|
20241223,132800,1245196840,8160,8160,8160,8160,0
|
|
20241223,132700,1245196840,8160,8160,8160,8160,1600
|
|
20241223,132600,1232140840,8170,8170,8170,8170,0
|
|
20241223,132500,1232140840,8170,8170,8170,8170,0
|
|
20241223,132400,1232140840,8170,8170,8170,8170,35
|
|
20241223,132300,1231854890,8170,8170,8170,8170,9
|
|
20241223,132200,1231781360,8180,8180,8180,8180,0
|
|
20241223,132100,1231781360,8180,8180,8180,8180,0
|
|
20241223,132000,1231781360,8180,8170,8180,8170,118
|
|
20241223,131900,1230816520,8160,8160,8160,8160,0
|
|
20241223,131800,1230816520,8160,8160,8160,8160,0
|
|
20241223,131700,1230816520,8160,8160,8160,8160,1000
|
|
20241223,131600,1222656520,8170,8170,8170,8170,600
|
|
20241223,131500,1217754520,8170,8180,8180,8170,236
|
|
20241223,131400,1215824340,8180,8180,8180,8180,14
|
|
20241223,131300,1215709820,8190,8190,8190,8190,5
|
|
20241223,131200,1215668870,8190,8190,8190,8190,0
|
|
20241223,131100,1215668870,8190,8190,8190,8190,0
|
|
20241223,131000,1215668870,8190,8190,8190,8190,610
|
|
20241223,130900,1210672970,8190,8190,8190,8190,0
|
|
20241223,130800,1210672970,8190,8190,8190,8190,0
|
|
20241223,130700,1210672970,8190,8190,8190,8190,3
|
|
20241223,130600,1210648400,8170,8170,8170,8170,1
|
|
20241223,130500,1210640230,8170,8170,8170,8170,0
|
|
20241223,130400,1210640230,8170,8170,8170,8170,0
|
|
20241223,130300,1210640230,8170,8170,8170,8170,489
|
|
20241223,130200,1206645100,8170,8170,8170,8170,0
|
|
20241223,130100,1206645100,8170,8180,8190,8170,1919
|
|
20241223,130000,1190928550,8180,8190,8190,8180,2
|
|
20241223,125900,1190912180,8180,8180,8180,8180,0
|
|
20241223,125800,1190912180,8180,8180,8180,8180,0
|
|
20241223,125700,1190912180,8180,8180,8180,8180,109
|
|
20241223,125600,1190020560,8170,8170,8170,8170,0
|
|
20241223,125500,1190020560,8170,8170,8170,8170,0
|
|
20241223,125400,1190020560,8170,8170,8170,8170,0
|
|
20241223,125300,1190020560,8170,8170,8170,8170,26
|
|
20241223,125200,1189808140,8180,8180,8180,8180,79
|
|
20241223,125100,1189161920,8180,8180,8180,8180,10
|
|
20241223,125000,1189080120,8190,8190,8190,8190,0
|
|
20241223,124900,1189080120,8190,8190,8190,8190,0
|
|
20241223,124800,1189080120,8190,8190,8190,8190,0
|
|
20241223,124700,1189080120,8190,8190,8190,8190,0
|
|
20241223,124600,1189080120,8190,8170,8190,8170,218
|
|
20241223,124500,1187297710,8180,8180,8180,8180,0
|
|
20241223,124400,1187297710,8180,8180,8180,8180,0
|
|
20241223,124300,1187297710,8180,8180,8180,8180,0
|
|
20241223,124200,1187297710,8180,8190,8190,8180,513
|
|
20241223,124100,1183098360,8190,8190,8190,8190,0
|
|
20241223,124000,1183098360,8190,8190,8190,8190,0
|
|
20241223,123900,1183098360,8190,8190,8190,8190,0
|
|
20241223,123800,1183098360,8190,8190,8190,8190,297
|
|
20241223,123700,1180665930,8190,8190,8190,8190,0
|
|
20241223,123600,1180665930,8190,8190,8190,8190,30
|
|
20241223,123500,1180420230,8200,8200,8200,8200,1
|
|
20241223,123400,1180412030,8200,8200,8200,8200,0
|
|
20241223,123300,1180412030,8200,8200,8200,8200,62
|
|
20241223,123200,1179903630,8190,8190,8190,8190,2
|
|
20241223,123100,1179887250,8190,8190,8190,8190,0
|
|
20241223,123000,1179887250,8190,8190,8190,8190,20
|
|
20241223,122900,1179723450,8190,8190,8190,8190,0
|
|
20241223,122800,1179723450,8190,8200,8200,8190,472
|
|
20241223,122700,1175853160,8200,8200,8200,8200,20
|
|
20241223,122600,1175689160,8200,8190,8200,8190,141
|
|
20241223,122500,1174533370,8190,8190,8190,8190,300
|
|
20241223,122400,1172076370,8190,8190,8200,8190,244
|
|
20241223,122300,1170077900,8190,8190,8190,8190,244
|
|
20241223,122200,1168079540,8180,8180,8180,8180,10
|
|
20241223,122100,1167997740,8190,8190,8190,8190,337
|
|
20241223,122000,1165237710,8190,8170,8190,8170,153
|
|
20241223,121900,1163987680,8150,8180,8180,8150,621
|
|
20241223,121800,1158915270,8180,8190,8190,8180,555
|
|
20241223,121700,1154374820,8190,8200,8200,8190,92
|
|
20241223,121600,1153620990,8200,8200,8200,8200,8
|
|
20241223,121500,1153555390,8200,8200,8200,8200,501
|
|
20241223,121400,1149447190,8200,8200,8200,8200,0
|
|
20241223,121300,1149447190,8200,8200,8200,8200,3
|
|
20241223,121200,1149422590,8200,8200,8200,8200,0
|
|
20241223,121100,1149422590,8200,8200,8200,8200,0
|
|
20241223,121000,1149422590,8200,8200,8200,8200,1
|
|
20241223,120900,1149414390,8180,8180,8180,8180,0
|
|
20241223,120800,1149414390,8180,8180,8180,8180,0
|
|
20241223,120700,1149414390,8180,8180,8180,8180,68
|
|
20241223,120600,1148858150,8180,8180,8180,8180,50
|
|
20241223,120500,1148449150,8190,8190,8190,8190,475
|
|
20241223,120400,1144558900,8190,8190,8190,8190,10
|
|
20241223,120300,1144477000,8200,8200,8200,8200,1
|
|
20241223,120200,1144468800,8200,8200,8200,8200,0
|
|
20241223,120100,1144468800,8200,8200,8200,8200,51
|
|
20241223,120000,1144050600,8200,8200,8200,8190,344
|
|
20241223,115900,1141231170,8200,8210,8210,8200,79
|
|
20241223,115800,1140583340,8210,8210,8210,8210,4
|
|
20241223,115700,1140550500,8200,8200,8200,8200,458
|
|
20241223,115600,1136794900,8200,8200,8200,8200,3
|
|
20241223,115500,1136770300,8200,8190,8200,8190,22
|
|
20241223,115400,1136590100,8190,8190,8200,8190,716
|
|
20241223,115300,1130723950,8190,8190,8190,8190,270
|
|
20241223,115200,1128512650,8190,8190,8190,8190,500
|
|
20241223,115100,1124417650,8190,8190,8190,8190,176
|
|
20241223,115000,1122976210,8170,8170,8170,8170,0
|
|
20241223,114900,1122976210,8170,8170,8170,8170,7
|
|
20241223,114800,1122919020,8170,8170,8170,8170,142
|
|
20241223,114700,1121758880,8170,8170,8170,8170,106
|
|
20241223,114600,1120892860,8180,8180,8180,8180,234
|
|
20241223,114500,1118978740,8200,8200,8200,8200,1
|
|
20241223,114400,1118970540,8200,8200,8200,8200,0
|
|
20241223,114300,1118970540,8200,8190,8200,8190,816
|
|
20241223,114200,1112285080,8190,8180,8190,8180,259
|
|
20241223,114100,1110164330,8170,8160,8170,8160,3479
|
|
20241223,114000,1081754230,8160,8160,8160,8160,254
|
|
20241223,113900,1079681590,8150,8150,8150,8150,0
|
|
20241223,113800,1079681590,8150,8150,8150,8150,267
|
|
20241223,113700,1077505540,8150,8150,8150,8150,0
|
|
20241223,113600,1077505540,8150,8150,8150,8150,60
|
|
20241223,113500,1077016540,8140,8140,8140,8140,82
|
|
20241223,113400,1076349060,8160,8160,8160,8160,0
|
|
20241223,113300,1076349060,8160,8150,8160,8150,36
|
|
20241223,113200,1076055650,8160,8140,8160,8140,3788
|
|
20241223,113100,1045200380,8140,8140,8140,8140,0
|
|
20241223,113000,1045200380,8140,8140,8140,8140,121
|
|
20241223,112900,1044215440,8140,8140,8140,8140,2
|
|
20241223,112800,1044199160,8130,8130,8130,8130,1019
|
|
20241223,112700,1035914690,8130,8130,8130,8130,60
|
|
20241223,112600,1035426890,8130,8130,8130,8130,50
|
|
20241223,112500,1035020390,8130,8130,8130,8130,80
|
|
20241223,112400,1034369990,8130,8130,8130,8130,115
|
|
20241223,112300,1033435040,8130,8130,8130,8130,13
|
|
20241223,112200,1033329350,8120,8120,8130,8120,571
|
|
20241223,112100,1028690830,8120,8110,8120,8110,815
|
|
20241223,112000,1022081080,8100,8100,8100,8100,36
|
|
20241223,111900,1021789480,8090,8080,8090,8080,2658
|
|
20241223,111800,1000312740,8070,8080,8080,8070,36
|
|
20241223,111700,1000021960,8080,8080,8080,8080,15
|
|
20241223,111600,999900760,8080,8080,8080,8080,0
|
|
20241223,111500,999900760,8080,8080,8080,8080,600
|
|
20241223,111400,995052760,8080,8080,8080,8080,0
|
|
20241223,111300,995052760,8080,8080,8080,8080,1
|
|
20241223,111200,995044680,8080,8070,8080,8060,60
|
|
20241223,111100,994559970,8080,8080,8080,8080,162
|
|
20241223,111000,993251010,8080,8080,8080,8080,20
|
|
20241223,110900,993089410,8080,8080,8080,8080,420
|
|
20241223,110800,989695810,8080,8080,8080,8080,500
|
|
20241223,110700,985655810,8080,8080,8080,8080,0
|
|
20241223,110600,985655810,8080,8070,8080,8070,4
|
|
20241223,110500,985623520,8070,8070,8070,8070,0
|
|
20241223,110400,985623520,8070,8070,8070,8070,0
|
|
20241223,110300,985623520,8070,8070,8070,8070,12
|
|
20241223,110200,985526680,8070,8070,8070,8070,17
|
|
20241223,110100,985389490,8070,8070,8070,8070,2
|
|
20241223,110000,985373350,8060,8060,8060,8060,0
|
|
20241223,105900,985373350,8060,8060,8060,8060,0
|
|
20241223,105800,985373350,8060,8060,8060,8060,50
|
|
20241223,105700,984970350,8070,8070,8070,8070,0
|
|
20241223,105600,984970350,8070,8070,8070,8070,89
|
|
20241223,105500,984252120,8060,8070,8070,8060,86
|
|
20241223,105400,983558710,8070,8070,8070,8070,100
|
|
20241223,105300,982751710,8070,8070,8070,8070,4
|
|
20241223,105200,982719430,8070,8070,8070,8060,16
|
|
20241223,105100,982590340,8070,8070,8070,8070,0
|
|
20241223,105000,982590340,8070,8070,8070,8070,11
|
|
20241223,104900,982501570,8070,8070,8070,8070,34
|
|
20241223,104800,982227190,8060,8060,8060,8060,0
|
|
20241223,104700,982227190,8060,8060,8060,8060,22
|
|
20241223,104600,982049870,8060,8060,8060,8060,1
|
|
20241223,104500,982041810,8040,8040,8040,8040,0
|
|
20241223,104400,982041810,8040,8040,8040,8040,4
|
|
20241223,104300,982009650,8030,8060,8060,8030,25
|
|
20241223,104200,981808480,8070,8070,8070,8070,0
|
|
20241223,104100,981808480,8070,8070,8070,8070,70
|
|
20241223,104000,981243580,8070,8070,8070,8060,18
|
|
20241223,103900,981098470,8070,8070,8070,8070,22
|
|
20241223,103800,980920930,8070,8070,8070,8070,300
|
|
20241223,103700,978499930,8060,8060,8060,8060,0
|
|
20241223,103600,978499930,8060,8060,8060,8060,0
|
|
20241223,103500,978499930,8060,8030,8060,8030,6
|
|
20241223,103400,978451720,8030,8030,8030,8030,50
|
|
20241223,103300,978050220,8030,8030,8030,8030,0
|
|
20241223,103200,978050220,8030,8030,8030,8030,300
|
|
20241223,103100,975641220,8070,8070,8070,8070,1
|
|
20241223,103000,975633150,8070,8050,8070,8000,224
|
|
20241223,102900,973830080,7990,8080,8080,7990,1776
|
|
20241223,102800,959599590,8080,8080,8080,8080,0
|
|
20241223,102700,959599590,8080,8080,8080,8080,1070
|
|
20241223,102600,950953990,8080,8080,8080,8080,1
|
|
20241223,102500,950945910,8070,8070,8070,8070,0
|
|
20241223,102400,950945910,8070,8050,8070,8050,984
|
|
20241223,102300,943009050,8050,8040,8050,8040,14
|
|
20241223,102200,942896450,8000,8000,8000,8000,0
|
|
20241223,102100,942896450,8000,8000,8000,8000,212
|
|
20241223,102000,941200450,8040,8040,8040,8040,23
|
|
20241223,101900,941015530,8040,7990,8040,7990,9
|
|
20241223,101800,940943270,8040,8020,8040,8020,350
|
|
20241223,101700,938129400,8020,8010,8020,8010,161
|
|
20241223,101600,936839700,7960,7960,7960,7960,161
|
|
20241223,101500,935558140,7970,7970,7970,7970,390
|
|
20241223,101400,932449840,7970,7980,7990,7970,693
|
|
20241223,101300,926919900,7990,7980,8000,7980,103
|
|
20241223,101200,926096400,7980,8040,8040,7980,5554
|
|
20241223,101100,881639090,8050,8060,8060,8050,1279
|
|
20241223,101000,871340620,8070,8080,8080,8070,1388
|
|
20241223,100900,860138200,8080,8110,8110,8080,339
|
|
20241223,100800,857397580,8110,8110,8110,8110,0
|
|
20241223,100700,857397580,8110,8100,8110,8080,1758
|
|
20241223,100600,843181360,8100,8100,8110,8100,160
|
|
20241223,100500,841884230,8100,8100,8100,8100,28
|
|
20241223,100400,841657430,8100,8100,8100,8100,8
|
|
20241223,100300,841592630,8100,8090,8100,8090,62
|
|
20241223,100200,841091030,8090,8090,8090,8090,621
|
|
20241223,100100,836067140,8090,8090,8090,8090,1424
|
|
20241223,100000,824546980,8100,8100,8100,8100,191
|
|
20241223,095900,822999880,8100,8100,8100,8100,0
|
|
20241223,095800,822999880,8100,8100,8100,8100,1
|
|
20241223,095700,822991780,8100,8100,8100,8100,72
|
|
20241223,095600,822408580,8100,8100,8100,8100,0
|
|
20241223,095500,822408580,8100,8120,8120,8100,90
|
|
20241223,095400,821678280,8110,8100,8110,8100,1303
|
|
20241223,095300,811111340,8100,8100,8100,8100,90
|
|
20241223,095200,810382340,8090,8090,8090,8090,4
|
|
20241223,095100,810349980,8100,8090,8100,8090,273
|
|
20241223,095000,808138780,8090,8080,8090,8080,4547
|
|
20241223,094900,771387020,8080,8080,8080,8080,3
|
|
20241223,094800,771362780,8080,8090,8090,8060,665
|
|
20241223,094700,766001270,8070,8080,8080,8060,1976
|
|
20241223,094600,750066120,8090,8080,8090,8080,14
|
|
20241223,094500,749952910,8080,8070,8080,8070,48
|
|
20241223,094400,749565450,8060,8070,8070,8060,186
|
|
20241223,094300,748066280,8060,8080,8080,8060,200
|
|
20241223,094200,746451270,8060,8060,8060,8060,50
|
|
20241223,094100,746048270,8050,8060,8060,8050,1216
|
|
20241223,094000,736250200,8060,8060,8060,8060,0
|
|
20241223,093900,736250200,8060,8070,8070,8060,661
|
|
20241223,093800,730919750,8070,8120,8120,8070,3723
|
|
20241223,093700,700775190,8120,8140,8140,8120,375
|
|
20241223,093600,697726450,8150,8170,8170,8150,422
|
|
20241223,093500,694280590,8170,8140,8170,8130,964
|
|
20241223,093400,686430440,8140,8170,8170,8140,66
|
|
20241223,093300,685893170,8140,8150,8150,8140,1209
|
|
20241223,093200,676042860,8150,8120,8160,8120,2121
|
|
20241223,093100,658774660,8130,8110,8130,8110,21
|
|
20241223,093000,658604330,8130,8130,8130,8130,150
|
|
20241223,092900,657384830,8130,8110,8130,8100,487
|
|
20241223,092800,653432450,8110,8120,8120,8110,51
|
|
20241223,092700,653018340,8130,8130,8130,8130,513
|
|
20241223,092600,648847650,8130,8120,8130,8120,184
|
|
20241223,092500,647353300,8120,8120,8120,8110,125
|
|
20241223,092400,646339330,8080,8080,8080,8080,145
|
|
20241223,092300,645167730,8080,8120,8120,8070,2791
|
|
20241223,092200,622569560,8120,8120,8140,8120,712
|
|
20241223,092100,616784460,8120,8130,8130,8120,406
|
|
20241223,092000,613484190,8140,8200,8210,8140,2277
|
|
20241223,091900,594923000,8210,8180,8210,8180,155
|
|
20241223,091800,593651990,8190,8220,8220,8190,1041
|
|
20241223,091700,585124250,8230,8220,8230,8220,109
|
|
20241223,091600,584228170,8190,8190,8190,8190,225
|
|
20241223,091500,582385420,8190,8220,8220,8190,503
|
|
20241223,091400,578250890,8190,8200,8200,8180,111
|
|
20241223,091300,577341210,8210,8230,8240,8210,744
|
|
20241223,091200,571212530,8240,8210,8240,8210,382
|
|
20241223,091100,568068120,8200,8200,8200,8160,332
|
|
20241223,091000,565357720,8160,8150,8230,8150,243
|
|
20241223,090900,563377100,8150,8180,8230,8150,1433
|
|
20241223,090800,551630980,8180,8260,8260,8130,4303
|
|
20241223,090700,516377510,8280,8290,8300,8240,1904
|
|
20241223,090600,500644310,8270,8290,8310,8260,2991
|
|
20241223,090500,475878250,8300,8260,8310,8250,1874
|
|
20241223,090400,460344160,8260,8350,8370,8260,1456
|
|
20241223,090300,448246370,8340,8240,8350,8210,3792
|
|
20241223,090200,416769460,8220,8360,8410,8220,12114
|
|
20241223,090100,315502240,8370,8160,8420,8160,24397
|
|
20241223,090000,113661040,8150,8050,8150,8040,14030
|