666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,200200,1581628320,8550,8550,8550,8550,0
|
|
20241226,200100,1581628320,8550,8550,8550,8550,0
|
|
20241226,200000,1581628320,8550,8550,8550,8550,0
|
|
20241226,195900,1581628320,8550,8550,8550,8550,0
|
|
20241226,195800,1581628320,8550,8550,8550,8550,0
|
|
20241226,195700,1581628320,8550,8550,8550,8550,0
|
|
20241226,195600,1581628320,8550,8550,8550,8550,0
|
|
20241226,195500,1581628320,8550,8550,8550,8550,0
|
|
20241226,195400,1581628320,8550,8550,8550,8550,0
|
|
20241226,195300,1581628320,8550,8550,8550,8550,0
|
|
20241226,195200,1581628320,8550,8550,8550,8550,0
|
|
20241226,195100,1581628320,8550,8550,8550,8550,0
|
|
20241226,195000,1581628320,8550,8550,8550,8550,0
|
|
20241226,194900,1581628320,8550,8550,8550,8550,0
|
|
20241226,194800,1581628320,8550,8550,8550,8550,0
|
|
20241226,194700,1581628320,8550,8550,8550,8550,0
|
|
20241226,194600,1581628320,8550,8550,8550,8550,0
|
|
20241226,194500,1581628320,8550,8550,8550,8550,0
|
|
20241226,194400,1581628320,8550,8550,8550,8550,0
|
|
20241226,194300,1581628320,8550,8550,8550,8550,0
|
|
20241226,194200,1581628320,8550,8550,8550,8550,0
|
|
20241226,194100,1581628320,8550,8550,8550,8550,0
|
|
20241226,194000,1581628320,8550,8550,8550,8550,0
|
|
20241226,193900,1581628320,8550,8550,8550,8550,0
|
|
20241226,193800,1581628320,8550,8550,8550,8550,0
|
|
20241226,193700,1581628320,8550,8550,8550,8550,0
|
|
20241226,193600,1581628320,8550,8550,8550,8550,0
|
|
20241226,193500,1581628320,8550,8550,8550,8550,0
|
|
20241226,193400,1581628320,8550,8550,8550,8550,0
|
|
20241226,193300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,193200,1581628320,8550,8550,8550,8550,0
|
|
20241226,193100,1581628320,8550,8550,8550,8550,0
|
|
20241226,193000,1581628320,8550,8550,8550,8550,0
|
|
20241226,192900,1581628320,8550,8550,8550,8550,0
|
|
20241226,192800,1581628320,8550,8550,8550,8550,0
|
|
20241226,192700,1581628320,8550,8550,8550,8550,0
|
|
20241226,192600,1581628320,8550,8550,8550,8550,0
|
|
20241226,192500,1581628320,8550,8550,8550,8550,0
|
|
20241226,192400,1581628320,8550,8550,8550,8550,0
|
|
20241226,192300,1581628320,8550,8550,8550,8550,0
|
|
20241226,192200,1581628320,8550,8550,8550,8550,0
|
|
20241226,192100,1581628320,8550,8550,8550,8550,0
|
|
20241226,192000,1581628320,8550,8550,8550,8550,0
|
|
20241226,191900,1581628320,8550,8550,8550,8550,0
|
|
20241226,191800,1581628320,8550,8550,8550,8550,0
|
|
20241226,191700,1581628320,8550,8550,8550,8550,0
|
|
20241226,191600,1581628320,8550,8550,8550,8550,0
|
|
20241226,191500,1581628320,8550,8550,8550,8550,0
|
|
20241226,191400,1581628320,8550,8550,8550,8550,0
|
|
20241226,191300,1581628320,8550,8550,8550,8550,0
|
|
20241226,191200,1581628320,8550,8550,8550,8550,0
|
|
20241226,191100,1581628320,8550,8550,8550,8550,0
|
|
20241226,191000,1581628320,8550,8550,8550,8550,0
|
|
20241226,190900,1581628320,8550,8550,8550,8550,0
|
|
20241226,190800,1581628320,8550,8550,8550,8550,0
|
|
20241226,190700,1581628320,8550,8550,8550,8550,0
|
|
20241226,190600,1581628320,8550,8550,8550,8550,0
|
|
20241226,190500,1581628320,8550,8550,8550,8550,0
|
|
20241226,190400,1581628320,8550,8550,8550,8550,0
|
|
20241226,190300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,190200,1581628320,8550,8550,8550,8550,0
|
|
20241226,190100,1581628320,8550,8550,8550,8550,0
|
|
20241226,190000,1581628320,8550,8550,8550,8550,0
|
|
20241226,185900,1581628320,8550,8550,8550,8550,0
|
|
20241226,185800,1581628320,8550,8550,8550,8550,0
|
|
20241226,185700,1581628320,8550,8550,8550,8550,0
|
|
20241226,185600,1581628320,8550,8550,8550,8550,0
|
|
20241226,185500,1581628320,8550,8550,8550,8550,0
|
|
20241226,185400,1581628320,8550,8550,8550,8550,0
|
|
20241226,185300,1581628320,8550,8550,8550,8550,0
|
|
20241226,185200,1581628320,8550,8550,8550,8550,0
|
|
20241226,185100,1581628320,8550,8550,8550,8550,0
|
|
20241226,185000,1581628320,8550,8550,8550,8550,0
|
|
20241226,184900,1581628320,8550,8550,8550,8550,0
|
|
20241226,184800,1581628320,8550,8550,8550,8550,0
|
|
20241226,184700,1581628320,8550,8550,8550,8550,0
|
|
20241226,184600,1581628320,8550,8550,8550,8550,0
|
|
20241226,184500,1581628320,8550,8550,8550,8550,0
|
|
20241226,184400,1581628320,8550,8550,8550,8550,0
|
|
20241226,184300,1581628320,8550,8550,8550,8550,0
|
|
20241226,184200,1581628320,8550,8550,8550,8550,0
|
|
20241226,184100,1581628320,8550,8550,8550,8550,0
|
|
20241226,184000,1581628320,8550,8550,8550,8550,0
|
|
20241226,183900,1581628320,8550,8550,8550,8550,0
|
|
20241226,183800,1581628320,8550,8550,8550,8550,0
|
|
20241226,183700,1581628320,8550,8550,8550,8550,0
|
|
20241226,183600,1581628320,8550,8550,8550,8550,0
|
|
20241226,183500,1581628320,8550,8550,8550,8550,0
|
|
20241226,183400,1581628320,8550,8550,8550,8550,0
|
|
20241226,183300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,183200,1581628320,8550,8550,8550,8550,0
|
|
20241226,183100,1581628320,8550,8550,8550,8550,0
|
|
20241226,183000,1581628320,8550,8550,8550,8550,0
|
|
20241226,182900,1581628320,8550,8550,8550,8550,0
|
|
20241226,182800,1581628320,8550,8550,8550,8550,0
|
|
20241226,182700,1581628320,8550,8550,8550,8550,0
|
|
20241226,182600,1581628320,8550,8550,8550,8550,0
|
|
20241226,182500,1581628320,8550,8550,8550,8550,0
|
|
20241226,182400,1581628320,8550,8550,8550,8550,0
|
|
20241226,182300,1581628320,8550,8550,8550,8550,0
|
|
20241226,182200,1581628320,8550,8550,8550,8550,0
|
|
20241226,182100,1581628320,8550,8550,8550,8550,0
|
|
20241226,182000,1581628320,8550,8550,8550,8550,0
|
|
20241226,181900,1581628320,8550,8550,8550,8550,0
|
|
20241226,181800,1581628320,8550,8550,8550,8550,0
|
|
20241226,181700,1581628320,8550,8550,8550,8550,0
|
|
20241226,181600,1581628320,8550,8550,8550,8550,0
|
|
20241226,181500,1581628320,8550,8550,8550,8550,0
|
|
20241226,181400,1581628320,8550,8550,8550,8550,0
|
|
20241226,181300,1581628320,8550,8550,8550,8550,0
|
|
20241226,181200,1581628320,8550,8550,8550,8550,0
|
|
20241226,181100,1581628320,8550,8550,8550,8550,0
|
|
20241226,181000,1581628320,8550,8550,8550,8550,0
|
|
20241226,180900,1581628320,8550,8550,8550,8550,0
|
|
20241226,180800,1581628320,8550,8550,8550,8550,0
|
|
20241226,180700,1581628320,8550,8550,8550,8550,0
|
|
20241226,180600,1581628320,8550,8550,8550,8550,0
|
|
20241226,180500,1581628320,8550,8550,8550,8550,0
|
|
20241226,180400,1581628320,8550,8550,8550,8550,0
|
|
20241226,180300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,180200,1581628320,8550,8550,8550,8550,0
|
|
20241226,180100,1581628320,8550,8550,8550,8550,0
|
|
20241226,180000,1581628320,8550,8550,8550,8550,0
|
|
20241226,175900,1581628320,8550,8550,8550,8550,0
|
|
20241226,175800,1581628320,8550,8550,8550,8550,0
|
|
20241226,175700,1581628320,8550,8550,8550,8550,0
|
|
20241226,175600,1581628320,8550,8550,8550,8550,0
|
|
20241226,175500,1581628320,8550,8550,8550,8550,0
|
|
20241226,175400,1581628320,8550,8550,8550,8550,0
|
|
20241226,175300,1581628320,8550,8550,8550,8550,0
|
|
20241226,175200,1581628320,8550,8550,8550,8550,0
|
|
20241226,175100,1581628320,8550,8550,8550,8550,0
|
|
20241226,175000,1581628320,8550,8550,8550,8550,0
|
|
20241226,174900,1581628320,8550,8550,8550,8550,0
|
|
20241226,174800,1581628320,8550,8550,8550,8550,0
|
|
20241226,174700,1581628320,8550,8550,8550,8550,0
|
|
20241226,174600,1581628320,8550,8550,8550,8550,0
|
|
20241226,174500,1581628320,8550,8550,8550,8550,0
|
|
20241226,174400,1581628320,8550,8550,8550,8550,0
|
|
20241226,174300,1581628320,8550,8550,8550,8550,0
|
|
20241226,174200,1581628320,8550,8550,8550,8550,0
|
|
20241226,174100,1581628320,8550,8550,8550,8550,0
|
|
20241226,174000,1581628320,8550,8550,8550,8550,0
|
|
20241226,173900,1581628320,8550,8550,8550,8550,0
|
|
20241226,173800,1581628320,8550,8550,8550,8550,0
|
|
20241226,173700,1581628320,8550,8550,8550,8550,0
|
|
20241226,173600,1581628320,8550,8550,8550,8550,0
|
|
20241226,173500,1581628320,8550,8550,8550,8550,0
|
|
20241226,173400,1581628320,8550,8550,8550,8550,0
|
|
20241226,173300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,173200,1581628320,8550,8550,8550,8550,0
|
|
20241226,173100,1581628320,8550,8550,8550,8550,0
|
|
20241226,173000,1581628320,8550,8550,8550,8550,0
|
|
20241226,172900,1581628320,8550,8550,8550,8550,0
|
|
20241226,172800,1581628320,8550,8550,8550,8550,0
|
|
20241226,172700,1581628320,8550,8550,8550,8550,0
|
|
20241226,172600,1581628320,8550,8550,8550,8550,0
|
|
20241226,172500,1581628320,8550,8550,8550,8550,0
|
|
20241226,172400,1581628320,8550,8550,8550,8550,0
|
|
20241226,172300,1581628320,8550,8550,8550,8550,0
|
|
20241226,172200,1581628320,8550,8550,8550,8550,0
|
|
20241226,172100,1581628320,8550,8550,8550,8550,0
|
|
20241226,172000,1581628320,8550,8550,8550,8550,0
|
|
20241226,171900,1581628320,8550,8550,8550,8550,0
|
|
20241226,171800,1581628320,8550,8550,8550,8550,0
|
|
20241226,171700,1581628320,8550,8550,8550,8550,0
|
|
20241226,171600,1581628320,8550,8550,8550,8550,0
|
|
20241226,171500,1581628320,8550,8550,8550,8550,0
|
|
20241226,171400,1581628320,8550,8550,8550,8550,0
|
|
20241226,171300,1581628320,8550,8550,8550,8550,0
|
|
20241226,171200,1581628320,8550,8550,8550,8550,0
|
|
20241226,171100,1581628320,8550,8550,8550,8550,0
|
|
20241226,171000,1581628320,8550,8550,8550,8550,0
|
|
20241226,170900,1581628320,8550,8550,8550,8550,0
|
|
20241226,170800,1581628320,8550,8550,8550,8550,0
|
|
20241226,170700,1581628320,8550,8550,8550,8550,0
|
|
20241226,170600,1581628320,8550,8550,8550,8550,0
|
|
20241226,170500,1581628320,8550,8550,8550,8550,0
|
|
20241226,170400,1581628320,8550,8550,8550,8550,0
|
|
20241226,170300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,170200,1581628320,8550,8550,8550,8550,0
|
|
20241226,170100,1581628320,8550,8550,8550,8550,0
|
|
20241226,170000,1581628320,8550,8550,8550,8550,0
|
|
20241226,165900,1581628320,8550,8550,8550,8550,0
|
|
20241226,165800,1581628320,8550,8550,8550,8550,0
|
|
20241226,165700,1581628320,8550,8550,8550,8550,0
|
|
20241226,165600,1581628320,8550,8550,8550,8550,0
|
|
20241226,165500,1581628320,8550,8550,8550,8550,0
|
|
20241226,165400,1581628320,8550,8550,8550,8550,0
|
|
20241226,165300,1581628320,8550,8550,8550,8550,0
|
|
20241226,165200,1581628320,8550,8550,8550,8550,0
|
|
20241226,165100,1581628320,8550,8550,8550,8550,0
|
|
20241226,165000,1581628320,8550,8550,8550,8550,0
|
|
20241226,164900,1581628320,8550,8550,8550,8550,0
|
|
20241226,164800,1581628320,8550,8550,8550,8550,0
|
|
20241226,164700,1581628320,8550,8550,8550,8550,0
|
|
20241226,164600,1581628320,8550,8550,8550,8550,0
|
|
20241226,164500,1581628320,8550,8550,8550,8550,0
|
|
20241226,164400,1581628320,8550,8550,8550,8550,0
|
|
20241226,164300,1581628320,8550,8550,8550,8550,0
|
|
20241226,164200,1581628320,8550,8550,8550,8550,0
|
|
20241226,164100,1581628320,8550,8550,8550,8550,0
|
|
20241226,164000,1581628320,8550,8550,8550,8550,0
|
|
20241226,163900,1581628320,8550,8550,8550,8550,0
|
|
20241226,163800,1581628320,8550,8550,8550,8550,0
|
|
20241226,163700,1581628320,8550,8550,8550,8550,0
|
|
20241226,163600,1581628320,8550,8550,8550,8550,0
|
|
20241226,163500,1581628320,8550,8550,8550,8550,0
|
|
20241226,163400,1581628320,8550,8550,8550,8550,0
|
|
20241226,163300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,163200,1581628320,8550,8550,8550,8550,0
|
|
20241226,163100,1581628320,8550,8550,8550,8550,0
|
|
20241226,163000,1581628320,8550,8550,8550,8550,0
|
|
20241226,162900,1581628320,8550,8550,8550,8550,0
|
|
20241226,162800,1581628320,8550,8550,8550,8550,0
|
|
20241226,162700,1581628320,8550,8550,8550,8550,0
|
|
20241226,162600,1581628320,8550,8550,8550,8550,0
|
|
20241226,162500,1581628320,8550,8550,8550,8550,0
|
|
20241226,162400,1581628320,8550,8550,8550,8550,0
|
|
20241226,162300,1581628320,8550,8550,8550,8550,0
|
|
20241226,162200,1581628320,8550,8550,8550,8550,0
|
|
20241226,162100,1581628320,8550,8550,8550,8550,0
|
|
20241226,162000,1581628320,8550,8550,8550,8550,0
|
|
20241226,161900,1581628320,8550,8550,8550,8550,0
|
|
20241226,161800,1581628320,8550,8550,8550,8550,0
|
|
20241226,161700,1581628320,8550,8550,8550,8550,0
|
|
20241226,161600,1581628320,8550,8550,8550,8550,0
|
|
20241226,161500,1581628320,8550,8550,8550,8550,0
|
|
20241226,161400,1581628320,8550,8550,8550,8550,0
|
|
20241226,161300,1581628320,8550,8550,8550,8550,0
|
|
20241226,161200,1581628320,8550,8550,8550,8550,0
|
|
20241226,161100,1581628320,8550,8550,8550,8550,0
|
|
20241226,161000,1581628320,8550,8550,8550,8550,0
|
|
20241226,160900,1581628320,8550,8550,8550,8550,0
|
|
20241226,160800,1581628320,8550,8550,8550,8550,0
|
|
20241226,160700,1581628320,8550,8550,8550,8550,0
|
|
20241226,160600,1581628320,8550,8550,8550,8550,0
|
|
20241226,160500,1581628320,8550,8550,8550,8550,0
|
|
20241226,160400,1581628320,8550,8550,8550,8550,0
|
|
20241226,160300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,160200,1581628320,8550,8550,8550,8550,0
|
|
20241226,160100,1581628320,8550,8550,8550,8550,0
|
|
20241226,160000,1581628320,8550,8550,8550,8550,0
|
|
20241226,155900,1581628320,8550,8550,8550,8550,0
|
|
20241226,155800,1581628320,8550,8550,8550,8550,0
|
|
20241226,155700,1581628320,8550,8550,8550,8550,0
|
|
20241226,155600,1581628320,8550,8550,8550,8550,0
|
|
20241226,155500,1581628320,8550,8550,8550,8550,0
|
|
20241226,155400,1581628320,8550,8550,8550,8550,0
|
|
20241226,155300,1581628320,8550,8550,8550,8550,0
|
|
20241226,155200,1581628320,8550,8550,8550,8550,0
|
|
20241226,155100,1581628320,8550,8550,8550,8550,0
|
|
20241226,155000,1581628320,8550,8550,8550,8550,0
|
|
20241226,154900,1581628320,8550,8550,8550,8550,0
|
|
20241226,154800,1581628320,8550,8550,8550,8550,0
|
|
20241226,154700,1581628320,8550,8550,8550,8550,0
|
|
20241226,154600,1581628320,8550,8550,8550,8550,0
|
|
20241226,154500,1581628320,8550,8550,8550,8550,0
|
|
20241226,154400,1581628320,8550,8550,8550,8550,0
|
|
20241226,154300,1581628320,8550,8550,8550,8550,0
|
|
20241226,154200,1581628320,8550,8550,8550,8550,0
|
|
20241226,154100,1581628320,8550,8550,8550,8550,0
|
|
20241226,154000,1581628320,8550,8550,8550,8550,0
|
|
20241226,153900,1581628320,8550,8550,8550,8550,0
|
|
20241226,153800,1581628320,8550,8550,8550,8550,0
|
|
20241226,153700,1581628320,8550,8550,8550,8550,0
|
|
20241226,153600,1581628320,8550,8550,8550,8550,0
|
|
20241226,153500,1581628320,8550,8550,8550,8550,0
|
|
20241226,153400,1581628320,8550,8550,8550,8550,0
|
|
20241226,153300,1581628320,8550,8550,8550,8550,5172
|
|
20241226,153200,1581628320,8550,8550,8550,8550,0
|
|
20241226,153100,1581628320,8550,8550,8550,8550,0
|
|
20241226,153000,1581628320,8550,8550,8550,8550,5172
|
|
20241226,152900,1537407720,8540,8540,8540,8540,0
|
|
20241226,152800,1537407720,8540,8540,8540,8540,0
|
|
20241226,152700,1537407720,8540,8540,8540,8540,0
|
|
20241226,152600,1537407720,8540,8540,8540,8540,0
|
|
20241226,152500,1537407720,8540,8540,8540,8540,0
|
|
20241226,152400,1537407720,8540,8540,8540,8540,0
|
|
20241226,152300,1537407720,8540,8540,8540,8540,0
|
|
20241226,152200,1537407720,8540,8540,8540,8540,0
|
|
20241226,152100,1537407720,8540,8540,8540,8540,0
|
|
20241226,152000,1537407720,8540,8540,8540,8540,0
|
|
20241226,151900,1537407720,8540,8540,8540,8540,48
|
|
20241226,151800,1536997800,8520,8530,8540,8520,266
|
|
20241226,151700,1534727580,8530,8520,8530,8520,31
|
|
20241226,151600,1534463190,8520,8510,8520,8490,567
|
|
20241226,151500,1529637260,8510,8510,8510,8510,266
|
|
20241226,151400,1527373600,8520,8490,8520,8490,28
|
|
20241226,151300,1527135650,8520,8480,8520,8480,433
|
|
20241226,151200,1523454100,8490,8490,8490,8490,0
|
|
20241226,151100,1523454100,8490,8510,8510,8490,3122
|
|
20241226,151000,1496907700,8510,8510,8510,8510,44
|
|
20241226,150900,1496533260,8510,8510,8520,8510,41
|
|
20241226,150800,1496184310,8510,8510,8510,8510,30
|
|
20241226,150700,1495929010,8520,8520,8520,8520,11
|
|
20241226,150600,1495835290,8520,8520,8520,8520,17
|
|
20241226,150500,1495690450,8520,8520,8520,8520,87
|
|
20241226,150400,1494949210,8520,8520,8520,8520,6
|
|
20241226,150300,1494898090,8520,8520,8520,8520,268
|
|
20241226,150200,1492614730,8520,8520,8520,8520,5
|
|
20241226,150100,1492572130,8520,8520,8520,8510,90
|
|
20241226,150000,1491805680,8520,8520,8520,8520,5
|
|
20241226,145900,1491763080,8520,8520,8520,8520,21
|
|
20241226,145800,1491584160,8520,8520,8520,8520,53
|
|
20241226,145700,1491132600,8520,8520,8520,8520,0
|
|
20241226,145600,1491132600,8520,8520,8520,8520,0
|
|
20241226,145500,1491132600,8520,8530,8530,8520,8
|
|
20241226,145400,1491064390,8530,8530,8530,8530,17
|
|
20241226,145300,1490919380,8530,8530,8530,8530,6
|
|
20241226,145200,1490868200,8530,8530,8530,8530,0
|
|
20241226,145100,1490868200,8530,8530,8530,8530,2
|
|
20241226,145000,1490851140,8520,8520,8520,8520,0
|
|
20241226,144900,1490851140,8520,8530,8530,8520,7
|
|
20241226,144800,1490791450,8530,8530,8530,8530,7
|
|
20241226,144700,1490731740,8520,8520,8520,8520,515
|
|
20241226,144600,1486343940,8520,8520,8520,8520,16
|
|
20241226,144500,1486207620,8510,8510,8510,8510,2
|
|
20241226,144400,1486190600,8520,8520,8520,8520,69
|
|
20241226,144300,1485602720,8510,8520,8520,8510,380
|
|
20241226,144200,1482368870,8520,8520,8520,8520,7
|
|
20241226,144100,1482309230,8510,8510,8520,8510,597
|
|
20241226,144000,1477227760,8500,8500,8500,8500,0
|
|
20241226,143900,1477227760,8500,8510,8510,8500,20
|
|
20241226,143800,1477057710,8510,8510,8510,8510,0
|
|
20241226,143700,1477057710,8510,8500,8510,8500,7
|
|
20241226,143600,1476998180,8510,8530,8530,8510,9
|
|
20241226,143500,1476921570,8510,8510,8510,8510,2
|
|
20241226,143400,1476904550,8510,8530,8530,8510,16
|
|
20241226,143300,1476768270,8530,8530,8530,8530,25
|
|
20241226,143200,1476555020,8540,8540,8540,8540,9
|
|
20241226,143100,1476478160,8540,8510,8540,8510,31
|
|
20241226,143000,1476213810,8530,8500,8530,8500,3
|
|
20241226,142900,1476188250,8500,8500,8500,8500,0
|
|
20241226,142800,1476188250,8500,8500,8500,8500,218
|
|
20241226,142700,1474335250,8480,8480,8480,8480,0
|
|
20241226,142600,1474335250,8480,8490,8490,8480,113
|
|
20241226,142500,1473376370,8500,8490,8500,8490,20
|
|
20241226,142400,1473206470,8490,8500,8500,8490,51
|
|
20241226,142300,1472773420,8500,8500,8500,8500,4
|
|
20241226,142200,1472739420,8500,8510,8510,8500,1038
|
|
20241226,142100,1463906640,8540,8540,8540,8540,87
|
|
20241226,142000,1463163660,8540,8540,8540,8540,0
|
|
20241226,141900,1463163660,8540,8530,8540,8520,49
|
|
20241226,141800,1462745790,8530,8530,8530,8530,266
|
|
20241226,141700,1460476810,8540,8540,8540,8540,5
|
|
20241226,141600,1460434110,8540,8540,8540,8540,1
|
|
20241226,141500,1460425570,8540,8530,8540,8530,187
|
|
20241226,141400,1458830450,8530,8530,8530,8530,302
|
|
20241226,141300,1456254390,8530,8530,8530,8530,284
|
|
20241226,141200,1453831870,8530,8530,8530,8530,16
|
|
20241226,141100,1453695390,8510,8510,8510,8510,0
|
|
20241226,141000,1453695390,8510,8510,8510,8510,1
|
|
20241226,140900,1453686880,8510,8510,8510,8510,6
|
|
20241226,140800,1453635820,8510,8520,8530,8510,312
|
|
20241226,140700,1450976000,8490,8490,8490,8490,0
|
|
20241226,140600,1450976000,8490,8530,8530,8490,112
|
|
20241226,140500,1450024920,8530,8500,8530,8500,1050
|
|
20241226,140400,1441077600,8460,8460,8460,8460,0
|
|
20241226,140300,1441077600,8460,8460,8460,8460,51
|
|
20241226,140200,1440646140,8450,8460,8460,8450,508
|
|
20241226,140100,1436352510,8460,8510,8510,8460,1227
|
|
20241226,140000,1425954090,8480,8480,8480,8480,0
|
|
20241226,135900,1425954090,8480,8480,8480,8480,332
|
|
20241226,135800,1423138730,8470,8470,8470,8470,9
|
|
20241226,135700,1423062500,8470,8550,8550,8450,8923
|
|
20241226,135600,1347198700,8550,8550,8550,8550,535
|
|
20241226,135500,1342624450,8550,8570,8570,8550,264
|
|
20241226,135400,1340366940,8560,8560,8560,8560,29
|
|
20241226,135300,1340118700,8570,8570,8570,8570,3
|
|
20241226,135200,1340092990,8560,8560,8570,8560,408
|
|
20241226,135100,1336598460,8560,8570,8570,8560,538
|
|
20241226,135000,1331992000,8570,8590,8590,8570,901
|
|
20241226,134900,1324262360,8580,8580,8580,8580,259
|
|
20241226,134800,1322040140,8580,8580,8580,8580,0
|
|
20241226,134700,1322040140,8580,8600,8600,8570,548
|
|
20241226,134600,1317332260,8660,8660,8660,8650,834
|
|
20241226,134500,1310114820,8660,8610,8660,8610,195
|
|
20241226,134400,1308426720,8610,8620,8660,8610,306
|
|
20241226,134300,1305791790,8620,8670,8670,8620,82
|
|
20241226,134200,1305084650,8670,8670,8670,8670,0
|
|
20241226,134100,1305084650,8670,8650,8670,8620,1000
|
|
20241226,134000,1296457690,8660,8670,8670,8660,17
|
|
20241226,133900,1296310350,8670,8650,8670,8650,5
|
|
20241226,133800,1296267080,8650,8650,8650,8650,105
|
|
20241226,133700,1295358830,8650,8650,8650,8650,11
|
|
20241226,133600,1295263680,8690,8690,8690,8690,2
|
|
20241226,133500,1295246300,8650,8660,8660,8650,241
|
|
20241226,133400,1293159580,8690,8690,8690,8690,0
|
|
20241226,133300,1293159580,8690,8670,8690,8660,117
|
|
20241226,133200,1292145740,8700,8690,8700,8690,505
|
|
20241226,133100,1287756230,8690,8680,8690,8680,152
|
|
20241226,133000,1286435450,8680,8670,8680,8670,80
|
|
20241226,132900,1285741350,8690,8690,8690,8690,1
|
|
20241226,132800,1285732660,8690,8690,8690,8680,83
|
|
20241226,132700,1285011590,8690,8690,8690,8690,122
|
|
20241226,132600,1283951410,8690,8670,8690,8650,407
|
|
20241226,132500,1280418020,8680,8670,8680,8670,1225
|
|
20241226,132400,1269795000,8670,8660,8670,8660,10
|
|
20241226,132300,1269708350,8660,8660,8660,8660,11
|
|
20241226,132200,1269613090,8670,8670,8670,8670,5
|
|
20241226,132100,1269569740,8670,8670,8670,8670,281
|
|
20241226,132000,1267133470,8640,8640,8640,8640,50
|
|
20241226,131900,1266701470,8630,8630,8630,8630,0
|
|
20241226,131800,1266701470,8630,8630,8630,8630,0
|
|
20241226,131700,1266701470,8630,8670,8670,8630,205
|
|
20241226,131600,1264924160,8670,8670,8670,8670,940
|
|
20241226,131500,1256774360,8660,8670,8680,8660,791
|
|
20241226,131400,1249917380,8670,8640,8690,8640,4879
|
|
20241226,131300,1207652710,8590,8590,8590,8590,0
|
|
20241226,131200,1207652710,8590,8640,8640,8590,1153
|
|
20241226,131100,1197736330,8630,8630,8630,8630,18
|
|
20241226,131000,1197580990,8630,8630,8630,8630,256
|
|
20241226,130900,1195371710,8630,8630,8630,8630,1
|
|
20241226,130800,1195363080,8600,8600,8600,8600,156
|
|
20241226,130700,1194021480,8590,8600,8600,8590,527
|
|
20241226,130600,1189494530,8590,8590,8590,8590,11
|
|
20241226,130500,1189400040,8590,8590,8590,8590,0
|
|
20241226,130400,1189400040,8590,8600,8600,8590,514
|
|
20241226,130300,1184984640,8600,8610,8610,8600,63
|
|
20241226,130200,1184442800,8590,8590,8590,8590,0
|
|
20241226,130100,1184442800,8590,8590,8590,8590,30
|
|
20241226,130000,1184185100,8590,8590,8590,8590,1000
|
|
20241226,125900,1175595100,8590,8590,8590,8590,0
|
|
20241226,125800,1175595100,8590,8590,8590,8590,139
|
|
20241226,125700,1174401090,8590,8600,8600,8590,156
|
|
20241226,125600,1173059940,8600,8600,8630,8580,447
|
|
20241226,125500,1169216980,8620,8620,8620,8620,0
|
|
20241226,125400,1169216980,8620,8620,8620,8620,5
|
|
20241226,125300,1169173880,8620,8620,8620,8620,0
|
|
20241226,125200,1169173880,8620,8620,8620,8620,5
|
|
20241226,125100,1169130780,8620,8620,8620,8620,3
|
|
20241226,125000,1169104920,8630,8630,8630,8620,137
|
|
20241226,124900,1167922810,8630,8630,8630,8630,0
|
|
20241226,124800,1167922810,8630,8590,8630,8590,298
|
|
20241226,124700,1165358400,8600,8600,8600,8600,300
|
|
20241226,124600,1162778400,8600,8600,8600,8600,460
|
|
20241226,124500,1158822400,8600,8610,8630,8600,5002
|
|
20241226,124400,1115795670,8630,8610,8630,8610,288
|
|
20241226,124300,1113315810,8630,8630,8630,8620,590
|
|
20241226,124200,1108229840,8630,8640,8640,8630,493
|
|
20241226,124100,1103974100,8640,8630,8640,8630,1052
|
|
20241226,124000,1094885050,8630,8630,8630,8630,32
|
|
20241226,123900,1094608890,8620,8620,8620,8620,62
|
|
20241226,123800,1094074450,8620,8630,8630,8620,555
|
|
20241226,123700,1089289780,8620,8630,8630,8620,22
|
|
20241226,123600,1089100050,8610,8620,8640,8610,100
|
|
20241226,123500,1088237070,8620,8610,8630,8610,2167
|
|
20241226,123400,1069539900,8600,8600,8600,8600,102
|
|
20241226,123300,1068662700,8610,8610,8620,8610,53
|
|
20241226,123200,1068205890,8610,8610,8630,8610,582
|
|
20241226,123100,1063193770,8610,8630,8630,8610,1179
|
|
20241226,123000,1053032580,8630,8610,8630,8610,1776
|
|
20241226,122900,1037714030,8610,8600,8610,8600,603
|
|
20241226,122800,1032523410,8600,8560,8600,8560,6625
|
|
20241226,122700,975616890,8560,8560,8560,8560,508
|
|
20241226,122600,971268410,8560,8560,8560,8560,4
|
|
20241226,122500,971234170,8560,8560,8560,8560,0
|
|
20241226,122400,971234170,8560,8560,8560,8560,12
|
|
20241226,122300,971131450,8560,8560,8560,8560,121
|
|
20241226,122200,970095690,8560,8560,8560,8560,0
|
|
20241226,122100,970095690,8560,8560,8560,8560,70
|
|
20241226,122000,969496490,8560,8560,8560,8560,5
|
|
20241226,121900,969453690,8560,8570,8570,8560,120
|
|
20241226,121800,968425490,8570,8570,8570,8570,5
|
|
20241226,121700,968382640,8570,8570,8570,8570,1
|
|
20241226,121600,968374070,8570,8570,8570,8570,5
|
|
20241226,121500,968331220,8570,8570,8570,8570,23
|
|
20241226,121400,968134110,8560,8560,8560,8560,867
|
|
20241226,121300,960712590,8540,8560,8570,8540,250
|
|
20241226,121200,958571420,8540,8540,8540,8540,4
|
|
20241226,121100,958537260,8540,8560,8560,8540,55
|
|
20241226,121000,958067460,8560,8560,8560,8560,100
|
|
20241226,120900,957211460,8550,8560,8560,8550,85
|
|
20241226,120800,956484620,8560,8560,8560,8560,100
|
|
20241226,120700,955628620,8560,8560,8560,8560,5
|
|
20241226,120600,955585820,8560,8550,8560,8550,111
|
|
20241226,120500,954635980,8550,8550,8550,8550,5
|
|
20241226,120400,954593230,8550,8550,8550,8550,0
|
|
20241226,120300,954593230,8550,8550,8550,8550,5
|
|
20241226,120200,954550480,8550,8550,8550,8550,10
|
|
20241226,120100,954464980,8540,8540,8540,8540,0
|
|
20241226,120000,954464980,8540,8540,8540,8540,0
|
|
20241226,115900,954464980,8540,8540,8540,8540,55
|
|
20241226,115800,953995280,8560,8560,8560,8560,1
|
|
20241226,115700,953986720,8540,8540,8540,8540,367
|
|
20241226,115600,950852540,8560,8560,8560,8560,1
|
|
20241226,115500,950843980,8560,8540,8570,8540,705
|
|
20241226,115400,944817180,8570,8570,8570,8570,5
|
|
20241226,115300,944774330,8570,8570,8570,8570,0
|
|
20241226,115200,944774330,8570,8570,8570,8570,5
|
|
20241226,115100,944731480,8570,8570,8570,8570,50
|
|
20241226,115000,944302980,8570,8540,8570,8540,1708
|
|
20241226,114900,929707540,8570,8580,8580,8570,718
|
|
20241226,114800,923550400,8580,8590,8590,8580,119
|
|
20241226,114700,922529310,8590,8590,8590,8580,656
|
|
20241226,114600,916900630,8590,8600,8600,8590,30
|
|
20241226,114500,916642920,8580,8600,8600,8580,674
|
|
20241226,114400,910850210,8590,8570,8590,8570,4362
|
|
20241226,114300,873387840,8570,8550,8570,8540,1407
|
|
20241226,114200,861338010,8540,8550,8550,8540,10
|
|
20241226,114100,861252560,8560,8550,8560,8550,81
|
|
20241226,114000,860559210,8550,8550,8550,8550,994
|
|
20241226,113900,852060510,8540,8540,8540,8540,5
|
|
20241226,113800,852017810,8540,8540,8540,8540,139
|
|
20241226,113700,850830750,8560,8560,8560,8550,911
|
|
20241226,113600,843041580,8560,8560,8560,8560,0
|
|
20241226,113500,843041580,8560,8560,8560,8560,855
|
|
20241226,113400,835722780,8550,8550,8560,8550,1124
|
|
20241226,113300,826112350,8540,8540,8540,8530,77
|
|
20241226,113200,825455480,8540,8530,8540,8530,2004
|
|
20241226,113100,808342280,8530,8530,8530,8530,5
|
|
20241226,113000,808299630,8540,8540,8540,8540,0
|
|
20241226,112900,808299630,8540,8520,8540,8520,122
|
|
20241226,112800,807258090,8520,8520,8520,8520,2
|
|
20241226,112700,807241050,8540,8540,8540,8540,5
|
|
20241226,112600,807198350,8540,8540,8540,8540,200
|
|
20241226,112500,805490350,8550,8510,8550,8510,163
|
|
20241226,112400,804102820,8510,8510,8510,8510,0
|
|
20241226,112300,804102820,8510,8510,8510,8510,5
|
|
20241226,112200,804060270,8510,8500,8510,8490,16
|
|
20241226,112100,803924270,8500,8500,8500,8500,9
|
|
20241226,112000,803847770,8490,8490,8490,8490,0
|
|
20241226,111900,803847770,8490,8490,8550,8480,144
|
|
20241226,111800,802625110,8510,8510,8510,8510,33
|
|
20241226,111700,802344280,8510,8540,8540,8510,341
|
|
20241226,111600,799433370,8540,8540,8540,8540,124
|
|
20241226,111500,798374410,8540,8540,8540,8540,200
|
|
20241226,111400,796666410,8550,8550,8550,8550,16
|
|
20241226,111300,796529610,8540,8540,8540,8540,230
|
|
20241226,111200,794565410,8540,8540,8540,8540,178
|
|
20241226,111100,793045290,8540,8540,8540,8540,0
|
|
20241226,111000,793045290,8540,8540,8540,8540,5
|
|
20241226,110900,793002590,8540,8510,8540,8510,53
|
|
20241226,110800,792551480,8510,8510,8510,8510,1
|
|
20241226,110700,792542970,8510,8510,8510,8510,9
|
|
20241226,110600,792466380,8510,8510,8510,8510,0
|
|
20241226,110500,792466380,8510,8510,8510,8510,199
|
|
20241226,110400,790772890,8510,8510,8510,8510,1
|
|
20241226,110300,790764380,8500,8500,8500,8500,5
|
|
20241226,110200,790721880,8500,8500,8500,8500,0
|
|
20241226,110100,790721880,8500,8540,8540,8500,462
|
|
20241226,110000,786790960,8540,8540,8540,8540,6
|
|
20241226,105900,786739720,8540,8550,8550,8540,153
|
|
20241226,105800,785432570,8560,8540,8560,8540,1302
|
|
20241226,105700,774300090,8540,8530,8540,8530,407
|
|
20241226,105600,770825310,8540,8540,8540,8540,7
|
|
20241226,105500,770765530,8540,8490,8540,8480,669
|
|
20241226,105400,765065170,8520,8520,8520,8520,1
|
|
20241226,105300,765056650,8500,8500,8500,8500,45
|
|
20241226,105200,764674150,8490,8490,8490,8490,10
|
|
20241226,105100,764589250,8500,8500,8500,8500,6
|
|
20241226,105000,764538250,8490,8500,8500,8490,68
|
|
20241226,104900,763960880,8500,8500,8500,8500,0
|
|
20241226,104800,763960880,8500,8500,8500,8500,5
|
|
20241226,104700,763918380,8500,8470,8500,8470,2
|
|
20241226,104600,763901410,8470,8490,8490,8470,195
|
|
20241226,104500,762247730,8500,8500,8500,8500,342
|
|
20241226,104400,759340730,8500,8530,8530,8500,474
|
|
20241226,104300,755311550,8490,8540,8540,8490,150
|
|
20241226,104200,754037700,8530,8500,8530,8500,113
|
|
20241226,104100,753075790,8500,8470,8500,8470,31
|
|
20241226,104000,752812620,8500,8470,8500,8470,11
|
|
20241226,103900,752719420,8480,8460,8480,8450,856
|
|
20241226,103800,745476550,8460,8460,8460,8460,72
|
|
20241226,103700,744867430,8460,8460,8460,8460,85
|
|
20241226,103600,744148330,8460,8470,8470,8460,500
|
|
20241226,103500,739915370,8480,8470,8480,8470,415
|
|
20241226,103400,736397420,8470,8450,8470,8450,88
|
|
20241226,103300,735652660,8490,8450,8490,8450,196
|
|
20241226,103200,733989450,8450,8450,8490,8450,276
|
|
20241226,103100,731656490,8460,8480,8480,8460,697
|
|
20241226,103000,725755730,8480,8500,8500,8470,2180
|
|
20241226,102900,707263910,8510,8500,8550,8500,331
|
|
20241226,102800,704444030,8500,8540,8550,8500,2861
|
|
20241226,102700,680075640,8540,8550,8550,8540,376
|
|
20241226,102600,676864120,8550,8590,8590,8550,1631
|
|
20241226,102500,662860210,8590,8580,8590,8530,69
|
|
20241226,102400,662268880,8590,8570,8590,8570,553
|
|
20241226,102300,657520100,8570,8580,8600,8570,845
|
|
20241226,102200,650265730,8600,8540,8600,8540,4701
|
|
20241226,102100,609995780,8530,8510,8530,8510,1080
|
|
20241226,102000,600790100,8510,8500,8520,8500,4495
|
|
20241226,101900,562561670,8460,8480,8500,8450,1638
|
|
20241226,101800,548662740,8480,8450,8480,8450,1115
|
|
20241226,101700,539219690,8450,8460,8470,8450,1642
|
|
20241226,101600,525328840,8450,8440,8450,8430,3174
|
|
20241226,101500,498527570,8450,8450,8450,8420,97
|
|
20241226,101400,497707980,8460,8440,8460,8440,1586
|
|
20241226,101300,484301940,8440,8420,8440,8420,551
|
|
20241226,101200,479660140,8420,8440,8450,8420,6142
|
|
20241226,101100,427820550,8430,8420,8440,8420,556
|
|
20241226,101000,423135160,8440,8380,8440,8380,7974
|
|
20241226,100900,356045320,8380,8340,8380,8340,8647
|
|
20241226,100800,283834480,8330,8330,8330,8330,246
|
|
20241226,100700,281785300,8300,8330,8330,8300,47
|
|
20241226,100600,281393820,8330,8330,8330,8330,5
|
|
20241226,100500,281352170,8330,8330,8330,8330,0
|
|
20241226,100400,281352170,8330,8330,8330,8330,84
|
|
20241226,100300,280652450,8330,8330,8330,8330,0
|
|
20241226,100200,280652450,8330,8330,8330,8330,105
|
|
20241226,100100,279777800,8330,8320,8330,8320,1251
|
|
20241226,100000,269357190,8320,8310,8320,8310,87
|
|
20241226,095900,268633720,8270,8300,8300,8260,176
|
|
20241226,095800,267175360,8310,8310,8310,8310,1089
|
|
20241226,095700,258125770,8270,8270,8270,8270,0
|
|
20241226,095600,258125770,8270,8270,8270,8270,0
|
|
20241226,095500,258125770,8270,8270,8270,8270,51
|
|
20241226,095400,257704000,8260,8260,8260,8260,0
|
|
20241226,095300,257704000,8260,8260,8260,8260,0
|
|
20241226,095200,257704000,8260,8260,8260,8260,3
|
|
20241226,095100,257679220,8320,8260,8320,8260,128
|
|
20241226,095000,256614560,8320,8260,8320,8260,17
|
|
20241226,094900,256473700,8280,8250,8280,8250,1202
|
|
20241226,094800,246524900,8270,8280,8280,8270,956
|
|
20241226,094700,238609620,8330,8280,8330,8280,21
|
|
20241226,094600,238434840,8330,8330,8330,8280,70
|
|
20241226,094500,237852710,8280,8290,8300,8280,2787
|
|
20241226,094400,214738750,8240,8280,8290,8240,238
|
|
20241226,094300,212771700,8230,8230,8230,8230,100
|
|
20241226,094200,211948700,8280,8280,8280,8280,5
|
|
20241226,094100,211907300,8280,8290,8290,8230,204
|
|
20241226,094000,210228270,8230,8230,8230,8230,0
|
|
20241226,093900,210228270,8230,8240,8240,8230,638
|
|
20241226,093800,204972480,8230,8270,8270,8230,1010
|
|
20241226,093700,196633770,8260,8260,8260,8260,0
|
|
20241226,093600,196633770,8260,8260,8260,8260,0
|
|
20241226,093500,196633770,8260,8260,8260,8260,0
|
|
20241226,093400,196633770,8260,8260,8260,8260,57
|
|
20241226,093300,196162950,8260,8280,8280,8260,4157
|
|
20241226,093200,161789300,8300,8300,8300,8300,5
|
|
20241226,093100,161747800,8300,8300,8300,8300,470
|
|
20241226,093000,157846800,8300,8300,8300,8300,0
|
|
20241226,092900,157846800,8300,8300,8300,8300,41
|
|
20241226,092800,157506500,8300,8300,8300,8300,451
|
|
20241226,092700,153763200,8280,8300,8300,8280,705
|
|
20241226,092600,147925600,8300,8300,8300,8300,0
|
|
20241226,092500,147925600,8300,8300,8300,8300,5
|
|
20241226,092400,147884100,8300,8300,8300,8300,489
|
|
20241226,092300,143825400,8300,8300,8300,8280,433
|
|
20241226,092200,140238960,8300,8300,8300,8300,1417
|
|
20241226,092100,128477860,8300,8350,8350,8300,498
|
|
20241226,092000,124319610,8300,8300,8300,8300,102
|
|
20241226,091900,123473010,8300,8300,8300,8300,25
|
|
20241226,091800,123265510,8300,8310,8310,8300,592
|
|
20241226,091700,118349980,8310,8330,8330,8310,1400
|
|
20241226,091600,106708700,8350,8350,8350,8350,0
|
|
20241226,091500,106708700,8350,8360,8360,8350,65
|
|
20241226,091400,106165350,8310,8350,8370,8310,1675
|
|
20241226,091300,92227380,8320,8350,8350,8320,63
|
|
20241226,091200,91703190,8320,8320,8320,8310,151
|
|
20241226,091100,90447860,8320,8320,8330,8320,1125
|
|
20241226,091000,81087830,8320,8320,8320,8320,50
|
|
20241226,090900,80671830,8310,8310,8310,8310,0
|
|
20241226,090800,80671830,8310,8310,8310,8310,0
|
|
20241226,090700,80671830,8310,8380,8380,8310,116
|
|
20241226,090600,79706800,8330,8330,8340,8330,1128
|
|
20241226,090500,70310550,8330,8360,8400,8330,409
|
|
20241226,090400,66880330,8350,8390,8390,8350,2194
|
|
20241226,090300,48554790,8390,8360,8400,8360,3927
|
|
20241226,090200,15625650,8350,8330,8350,8330,740
|
|
20241226,090100,9447250,8310,8310,8310,8300,661
|
|
20241226,090000,3956350,8350,8350,8350,8300,474
|