667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,200400,1239257730,8180,8180,8180,8180,992
|
|
20241227,200300,1239257730,8180,8180,8180,8180,0
|
|
20241227,200200,1239257730,8180,8180,8180,8180,0
|
|
20241227,200100,1239257730,8180,8180,8180,8180,0
|
|
20241227,200000,1239257730,8180,8180,8180,8180,0
|
|
20241227,195900,1239257730,8180,8180,8180,8180,0
|
|
20241227,195800,1239257730,8180,8180,8180,8180,0
|
|
20241227,195700,1239257730,8180,8180,8180,8180,0
|
|
20241227,195600,1239257730,8180,8180,8180,8180,0
|
|
20241227,195500,1239257730,8180,8180,8180,8180,0
|
|
20241227,195400,1239257730,8180,8180,8180,8180,0
|
|
20241227,195300,1239257730,8180,8180,8180,8180,0
|
|
20241227,195200,1239257730,8180,8180,8180,8180,0
|
|
20241227,195100,1239257730,8180,8180,8180,8180,0
|
|
20241227,195000,1239257730,8180,8180,8180,8180,0
|
|
20241227,194900,1239257730,8180,8180,8180,8180,0
|
|
20241227,194800,1239257730,8180,8180,8180,8180,0
|
|
20241227,194700,1239257730,8180,8180,8180,8180,0
|
|
20241227,194600,1239257730,8180,8180,8180,8180,0
|
|
20241227,194500,1239257730,8180,8180,8180,8180,0
|
|
20241227,194400,1239257730,8180,8180,8180,8180,0
|
|
20241227,194300,1239257730,8180,8180,8180,8180,0
|
|
20241227,194200,1239257730,8180,8180,8180,8180,0
|
|
20241227,194100,1239257730,8180,8180,8180,8180,0
|
|
20241227,194000,1239257730,8180,8180,8180,8180,0
|
|
20241227,193900,1239257730,8180,8180,8180,8180,0
|
|
20241227,193800,1239257730,8180,8180,8180,8180,0
|
|
20241227,193700,1239257730,8180,8180,8180,8180,0
|
|
20241227,193600,1239257730,8180,8180,8180,8180,0
|
|
20241227,193500,1239257730,8180,8180,8180,8180,0
|
|
20241227,193400,1239257730,8180,8180,8180,8180,992
|
|
20241227,193300,1239257730,8180,8180,8180,8180,0
|
|
20241227,193200,1239257730,8180,8180,8180,8180,0
|
|
20241227,193100,1239257730,8180,8180,8180,8180,0
|
|
20241227,193000,1239257730,8180,8180,8180,8180,0
|
|
20241227,192900,1239257730,8180,8180,8180,8180,0
|
|
20241227,192800,1239257730,8180,8180,8180,8180,0
|
|
20241227,192700,1239257730,8180,8180,8180,8180,0
|
|
20241227,192600,1239257730,8180,8180,8180,8180,0
|
|
20241227,192500,1239257730,8180,8180,8180,8180,0
|
|
20241227,192400,1239257730,8180,8180,8180,8180,0
|
|
20241227,192300,1239257730,8180,8180,8180,8180,0
|
|
20241227,192200,1239257730,8180,8180,8180,8180,0
|
|
20241227,192100,1239257730,8180,8180,8180,8180,0
|
|
20241227,192000,1239257730,8180,8180,8180,8180,0
|
|
20241227,191900,1239257730,8180,8180,8180,8180,0
|
|
20241227,191800,1239257730,8180,8180,8180,8180,0
|
|
20241227,191700,1239257730,8180,8180,8180,8180,0
|
|
20241227,191600,1239257730,8180,8180,8180,8180,0
|
|
20241227,191500,1239257730,8180,8180,8180,8180,0
|
|
20241227,191400,1239257730,8180,8180,8180,8180,0
|
|
20241227,191300,1239257730,8180,8180,8180,8180,0
|
|
20241227,191200,1239257730,8180,8180,8180,8180,0
|
|
20241227,191100,1239257730,8180,8180,8180,8180,0
|
|
20241227,191000,1239257730,8180,8180,8180,8180,0
|
|
20241227,190900,1239257730,8180,8180,8180,8180,0
|
|
20241227,190800,1239257730,8180,8180,8180,8180,0
|
|
20241227,190700,1239257730,8180,8180,8180,8180,0
|
|
20241227,190600,1239257730,8180,8180,8180,8180,0
|
|
20241227,190500,1239257730,8180,8180,8180,8180,0
|
|
20241227,190400,1239257730,8180,8180,8180,8180,992
|
|
20241227,190300,1239257730,8180,8180,8180,8180,0
|
|
20241227,190200,1239257730,8180,8180,8180,8180,0
|
|
20241227,190100,1239257730,8180,8180,8180,8180,0
|
|
20241227,190000,1239257730,8180,8180,8180,8180,0
|
|
20241227,185900,1239257730,8180,8180,8180,8180,0
|
|
20241227,185800,1239257730,8180,8180,8180,8180,0
|
|
20241227,185700,1239257730,8180,8180,8180,8180,0
|
|
20241227,185600,1239257730,8180,8180,8180,8180,0
|
|
20241227,185500,1239257730,8180,8180,8180,8180,0
|
|
20241227,185400,1239257730,8180,8180,8180,8180,0
|
|
20241227,185300,1239257730,8180,8180,8180,8180,0
|
|
20241227,185200,1239257730,8180,8180,8180,8180,0
|
|
20241227,185100,1239257730,8180,8180,8180,8180,0
|
|
20241227,185000,1239257730,8180,8180,8180,8180,0
|
|
20241227,184900,1239257730,8180,8180,8180,8180,0
|
|
20241227,184800,1239257730,8180,8180,8180,8180,0
|
|
20241227,184700,1239257730,8180,8180,8180,8180,0
|
|
20241227,184600,1239257730,8180,8180,8180,8180,0
|
|
20241227,184500,1239257730,8180,8180,8180,8180,0
|
|
20241227,184400,1239257730,8180,8180,8180,8180,0
|
|
20241227,184300,1239257730,8180,8180,8180,8180,0
|
|
20241227,184200,1239257730,8180,8180,8180,8180,0
|
|
20241227,184100,1239257730,8180,8180,8180,8180,0
|
|
20241227,184000,1239257730,8180,8180,8180,8180,0
|
|
20241227,183900,1239257730,8180,8180,8180,8180,0
|
|
20241227,183800,1239257730,8180,8180,8180,8180,0
|
|
20241227,183700,1239257730,8180,8180,8180,8180,0
|
|
20241227,183600,1239257730,8180,8180,8180,8180,0
|
|
20241227,183500,1239257730,8180,8180,8180,8180,0
|
|
20241227,183400,1239257730,8180,8180,8180,8180,992
|
|
20241227,183300,1239257730,8180,8180,8180,8180,0
|
|
20241227,183200,1239257730,8180,8180,8180,8180,0
|
|
20241227,183100,1239257730,8180,8180,8180,8180,0
|
|
20241227,183000,1239257730,8180,8180,8180,8180,0
|
|
20241227,182900,1239257730,8180,8180,8180,8180,0
|
|
20241227,182800,1239257730,8180,8180,8180,8180,0
|
|
20241227,182700,1239257730,8180,8180,8180,8180,0
|
|
20241227,182600,1239257730,8180,8180,8180,8180,0
|
|
20241227,182500,1239257730,8180,8180,8180,8180,0
|
|
20241227,182400,1239257730,8180,8180,8180,8180,0
|
|
20241227,182300,1239257730,8180,8180,8180,8180,0
|
|
20241227,182200,1239257730,8180,8180,8180,8180,0
|
|
20241227,182100,1239257730,8180,8180,8180,8180,0
|
|
20241227,182000,1239257730,8180,8180,8180,8180,0
|
|
20241227,181900,1239257730,8180,8180,8180,8180,0
|
|
20241227,181800,1239257730,8180,8180,8180,8180,0
|
|
20241227,181700,1239257730,8180,8180,8180,8180,0
|
|
20241227,181600,1239257730,8180,8180,8180,8180,0
|
|
20241227,181500,1239257730,8180,8180,8180,8180,0
|
|
20241227,181400,1239257730,8180,8180,8180,8180,0
|
|
20241227,181300,1239257730,8180,8180,8180,8180,0
|
|
20241227,181200,1239257730,8180,8180,8180,8180,0
|
|
20241227,181100,1239257730,8180,8180,8180,8180,0
|
|
20241227,181000,1239257730,8180,8180,8180,8180,0
|
|
20241227,180900,1239257730,8180,8180,8180,8180,0
|
|
20241227,180800,1239257730,8180,8180,8180,8180,0
|
|
20241227,180700,1239257730,8180,8180,8180,8180,0
|
|
20241227,180600,1239257730,8180,8180,8180,8180,0
|
|
20241227,180500,1239257730,8180,8180,8180,8180,0
|
|
20241227,180400,1239257730,8180,8180,8180,8180,992
|
|
20241227,180300,1239257730,8180,8180,8180,8180,0
|
|
20241227,180200,1239257730,8180,8180,8180,8180,0
|
|
20241227,180100,1239257730,8180,8180,8180,8180,0
|
|
20241227,180000,1239257730,8180,8180,8180,8180,0
|
|
20241227,175900,1239257730,8180,8180,8180,8180,0
|
|
20241227,175800,1239257730,8180,8180,8180,8180,0
|
|
20241227,175700,1239257730,8180,8180,8180,8180,0
|
|
20241227,175600,1239257730,8180,8180,8180,8180,0
|
|
20241227,175500,1239257730,8180,8180,8180,8180,0
|
|
20241227,175400,1239257730,8180,8180,8180,8180,0
|
|
20241227,175300,1239257730,8180,8180,8180,8180,0
|
|
20241227,175200,1239257730,8180,8180,8180,8180,0
|
|
20241227,175100,1239257730,8180,8180,8180,8180,0
|
|
20241227,175000,1239257730,8180,8180,8180,8180,0
|
|
20241227,174900,1239257730,8180,8180,8180,8180,0
|
|
20241227,174800,1239257730,8180,8180,8180,8180,0
|
|
20241227,174700,1239257730,8180,8180,8180,8180,0
|
|
20241227,174600,1239257730,8180,8180,8180,8180,0
|
|
20241227,174500,1239257730,8180,8180,8180,8180,0
|
|
20241227,174400,1239257730,8180,8180,8180,8180,0
|
|
20241227,174300,1239257730,8180,8180,8180,8180,0
|
|
20241227,174200,1239257730,8180,8180,8180,8180,0
|
|
20241227,174100,1239257730,8180,8180,8180,8180,0
|
|
20241227,174000,1239257730,8180,8180,8180,8180,0
|
|
20241227,173900,1239257730,8180,8180,8180,8180,0
|
|
20241227,173800,1239257730,8180,8180,8180,8180,0
|
|
20241227,173700,1239257730,8180,8180,8180,8180,0
|
|
20241227,173600,1239257730,8180,8180,8180,8180,0
|
|
20241227,173500,1239257730,8180,8180,8180,8180,0
|
|
20241227,173400,1239257730,8180,8180,8180,8180,992
|
|
20241227,173300,1239257730,8180,8180,8180,8180,0
|
|
20241227,173200,1239257730,8180,8180,8180,8180,0
|
|
20241227,173100,1239257730,8180,8180,8180,8180,0
|
|
20241227,173000,1239257730,8180,8180,8180,8180,0
|
|
20241227,172900,1239257730,8180,8180,8180,8180,0
|
|
20241227,172800,1239257730,8180,8180,8180,8180,0
|
|
20241227,172700,1239257730,8180,8180,8180,8180,0
|
|
20241227,172600,1239257730,8180,8180,8180,8180,0
|
|
20241227,172500,1239257730,8180,8180,8180,8180,0
|
|
20241227,172400,1239257730,8180,8180,8180,8180,0
|
|
20241227,172300,1239257730,8180,8180,8180,8180,0
|
|
20241227,172200,1239257730,8180,8180,8180,8180,0
|
|
20241227,172100,1239257730,8180,8180,8180,8180,0
|
|
20241227,172000,1239257730,8180,8180,8180,8180,0
|
|
20241227,171900,1239257730,8180,8180,8180,8180,0
|
|
20241227,171800,1239257730,8180,8180,8180,8180,0
|
|
20241227,171700,1239257730,8180,8180,8180,8180,0
|
|
20241227,171600,1239257730,8180,8180,8180,8180,0
|
|
20241227,171500,1239257730,8180,8180,8180,8180,0
|
|
20241227,171400,1239257730,8180,8180,8180,8180,0
|
|
20241227,171300,1239257730,8180,8180,8180,8180,0
|
|
20241227,171200,1239257730,8180,8180,8180,8180,0
|
|
20241227,171100,1239257730,8180,8180,8180,8180,0
|
|
20241227,171000,1239257730,8180,8180,8180,8180,0
|
|
20241227,170900,1239257730,8180,8180,8180,8180,0
|
|
20241227,170800,1239257730,8180,8180,8180,8180,0
|
|
20241227,170700,1239257730,8180,8180,8180,8180,0
|
|
20241227,170600,1239257730,8180,8180,8180,8180,0
|
|
20241227,170500,1239257730,8180,8180,8180,8180,0
|
|
20241227,170400,1239257730,8180,8180,8180,8180,992
|
|
20241227,170300,1239257730,8180,8180,8180,8180,0
|
|
20241227,170200,1239257730,8180,8180,8180,8180,0
|
|
20241227,170100,1239257730,8180,8180,8180,8180,0
|
|
20241227,170000,1239257730,8180,8180,8180,8180,0
|
|
20241227,165900,1239257730,8180,8180,8180,8180,0
|
|
20241227,165800,1239257730,8180,8180,8180,8180,0
|
|
20241227,165700,1239257730,8180,8180,8180,8180,0
|
|
20241227,165600,1239257730,8180,8180,8180,8180,0
|
|
20241227,165500,1239257730,8180,8180,8180,8180,0
|
|
20241227,165400,1239257730,8180,8180,8180,8180,0
|
|
20241227,165300,1239257730,8180,8180,8180,8180,0
|
|
20241227,165200,1239257730,8180,8180,8180,8180,0
|
|
20241227,165100,1239257730,8180,8180,8180,8180,0
|
|
20241227,165000,1239257730,8180,8180,8180,8180,0
|
|
20241227,164900,1239257730,8180,8180,8180,8180,0
|
|
20241227,164800,1239257730,8180,8180,8180,8180,0
|
|
20241227,164700,1239257730,8180,8180,8180,8180,0
|
|
20241227,164600,1239257730,8180,8180,8180,8180,0
|
|
20241227,164500,1239257730,8180,8180,8180,8180,0
|
|
20241227,164400,1239257730,8180,8180,8180,8180,0
|
|
20241227,164300,1239257730,8180,8180,8180,8180,0
|
|
20241227,164200,1239257730,8180,8180,8180,8180,0
|
|
20241227,164100,1239257730,8180,8180,8180,8180,0
|
|
20241227,164000,1239257730,8180,8180,8180,8180,0
|
|
20241227,163900,1239257730,8180,8180,8180,8180,0
|
|
20241227,163800,1239257730,8180,8180,8180,8180,0
|
|
20241227,163700,1239257730,8180,8180,8180,8180,0
|
|
20241227,163600,1239257730,8180,8180,8180,8180,0
|
|
20241227,163500,1239257730,8180,8180,8180,8180,0
|
|
20241227,163400,1239257730,8180,8180,8180,8180,992
|
|
20241227,163300,1239257730,8180,8180,8180,8180,0
|
|
20241227,163200,1239257730,8180,8180,8180,8180,0
|
|
20241227,163100,1239257730,8180,8180,8180,8180,0
|
|
20241227,163000,1239257730,8180,8180,8180,8180,0
|
|
20241227,162900,1239257730,8180,8180,8180,8180,0
|
|
20241227,162800,1239257730,8180,8180,8180,8180,0
|
|
20241227,162700,1239257730,8180,8180,8180,8180,0
|
|
20241227,162600,1239257730,8180,8180,8180,8180,0
|
|
20241227,162500,1239257730,8180,8180,8180,8180,0
|
|
20241227,162400,1239257730,8180,8180,8180,8180,0
|
|
20241227,162300,1239257730,8180,8180,8180,8180,0
|
|
20241227,162200,1239257730,8180,8180,8180,8180,0
|
|
20241227,162100,1239257730,8180,8180,8180,8180,0
|
|
20241227,162000,1239257730,8180,8180,8180,8180,0
|
|
20241227,161900,1239257730,8180,8180,8180,8180,0
|
|
20241227,161800,1239257730,8180,8180,8180,8180,0
|
|
20241227,161700,1239257730,8180,8180,8180,8180,0
|
|
20241227,161600,1239257730,8180,8180,8180,8180,0
|
|
20241227,161500,1239257730,8180,8180,8180,8180,0
|
|
20241227,161400,1239257730,8180,8180,8180,8180,0
|
|
20241227,161300,1239257730,8180,8180,8180,8180,0
|
|
20241227,161200,1239257730,8180,8180,8180,8180,0
|
|
20241227,161100,1239257730,8180,8180,8180,8180,0
|
|
20241227,161000,1239257730,8180,8180,8180,8180,0
|
|
20241227,160900,1239257730,8180,8180,8180,8180,0
|
|
20241227,160800,1239257730,8180,8180,8180,8180,0
|
|
20241227,160700,1239257730,8180,8180,8180,8180,0
|
|
20241227,160600,1239257730,8180,8180,8180,8180,0
|
|
20241227,160500,1239257730,8180,8180,8180,8180,0
|
|
20241227,160400,1239257730,8180,8180,8180,8180,992
|
|
20241227,160300,1239257730,8180,8180,8180,8180,0
|
|
20241227,160200,1239257730,8180,8180,8180,8180,0
|
|
20241227,160100,1239257730,8180,8180,8180,8180,0
|
|
20241227,160000,1239257730,8180,8180,8180,8180,0
|
|
20241227,155900,1239257730,8180,8180,8180,8180,0
|
|
20241227,155800,1239257730,8180,8180,8180,8180,0
|
|
20241227,155700,1239257730,8180,8180,8180,8180,0
|
|
20241227,155600,1239257730,8180,8180,8180,8180,0
|
|
20241227,155500,1239257730,8180,8180,8180,8180,0
|
|
20241227,155400,1239257730,8180,8180,8180,8180,0
|
|
20241227,155300,1239257730,8180,8180,8180,8180,0
|
|
20241227,155200,1239257730,8180,8180,8180,8180,0
|
|
20241227,155100,1239257730,8180,8180,8180,8180,0
|
|
20241227,155000,1239257730,8180,8180,8180,8180,0
|
|
20241227,154900,1239257730,8180,8180,8180,8180,0
|
|
20241227,154800,1239257730,8180,8180,8180,8180,0
|
|
20241227,154700,1239257730,8180,8180,8180,8180,0
|
|
20241227,154600,1239257730,8180,8180,8180,8180,0
|
|
20241227,154500,1239257730,8180,8180,8180,8180,0
|
|
20241227,154400,1239257730,8180,8180,8180,8180,0
|
|
20241227,154300,1239257730,8180,8180,8180,8180,0
|
|
20241227,154200,1239257730,8180,8180,8180,8180,0
|
|
20241227,154100,1239257730,8180,8180,8180,8180,0
|
|
20241227,154000,1239257730,8180,8180,8180,8180,0
|
|
20241227,153900,1239257730,8180,8180,8180,8180,0
|
|
20241227,153800,1239257730,8180,8180,8180,8180,0
|
|
20241227,153700,1239257730,8180,8180,8180,8180,0
|
|
20241227,153600,1239257730,8180,8180,8180,8180,0
|
|
20241227,153500,1239257730,8180,8180,8180,8180,0
|
|
20241227,153400,1239257730,8180,8180,8180,8180,992
|
|
20241227,153300,1239257730,8180,8180,8180,8180,0
|
|
20241227,153200,1239257730,8180,8180,8180,8180,0
|
|
20241227,153100,1239257730,8180,8180,8180,8180,0
|
|
20241227,153000,1239257730,8180,8180,8180,8180,992
|
|
20241227,152900,1231143170,8200,8200,8200,8200,0
|
|
20241227,152800,1231143170,8200,8200,8200,8200,0
|
|
20241227,152700,1231143170,8200,8200,8200,8200,0
|
|
20241227,152600,1231143170,8200,8200,8200,8200,0
|
|
20241227,152500,1231143170,8200,8200,8200,8200,0
|
|
20241227,152400,1231143170,8200,8200,8200,8200,0
|
|
20241227,152300,1231143170,8200,8200,8200,8200,0
|
|
20241227,152200,1231143170,8200,8200,8200,8200,0
|
|
20241227,152100,1231143170,8200,8200,8200,8200,0
|
|
20241227,152000,1231143170,8200,8200,8200,8200,0
|
|
20241227,151900,1231143170,8200,8180,8200,8180,166
|
|
20241227,151800,1229785270,8180,8210,8220,8180,240
|
|
20241227,151700,1227817420,8230,8230,8230,8230,0
|
|
20241227,151600,1227817420,8230,8230,8230,8230,30
|
|
20241227,151500,1227570520,8230,8230,8230,8230,1
|
|
20241227,151400,1227562290,8230,8230,8230,8230,0
|
|
20241227,151300,1227562290,8230,8200,8230,8200,21
|
|
20241227,151200,1227389760,8230,8230,8230,8230,1
|
|
20241227,151100,1227381530,8190,8190,8190,8190,4
|
|
20241227,151000,1227348770,8180,8210,8210,8180,660
|
|
20241227,150900,1221940850,8200,8200,8200,8200,0
|
|
20241227,150800,1221940850,8200,8200,8200,8200,65
|
|
20241227,150700,1221407850,8230,8230,8230,8230,20
|
|
20241227,150600,1221243250,8230,8230,8230,8210,555
|
|
20241227,150500,1216681260,8230,8230,8230,8230,51
|
|
20241227,150400,1216261530,8230,8230,8230,8200,234
|
|
20241227,150300,1214336700,8200,8200,8200,8200,194
|
|
20241227,150200,1212745900,8200,8220,8220,8200,417
|
|
20241227,150100,1209326370,8230,8230,8230,8230,0
|
|
20241227,150000,1209326370,8230,8230,8230,8230,1
|
|
20241227,145900,1209318140,8230,8230,8230,8230,1
|
|
20241227,145800,1209309910,8240,8240,8240,8240,1
|
|
20241227,145700,1209301670,8200,8200,8200,8200,350
|
|
20241227,145600,1206431670,8200,8210,8220,8200,700
|
|
20241227,145500,1200687800,8220,8230,8230,8220,888
|
|
20241227,145400,1193387440,8230,8230,8230,8230,418
|
|
20241227,145300,1189947300,8240,8240,8240,8240,60
|
|
20241227,145200,1189452900,8240,8240,8240,8240,2
|
|
20241227,145100,1189436420,8240,8250,8250,8240,110
|
|
20241227,145000,1188528930,8240,8240,8240,8240,0
|
|
20241227,144900,1188528930,8240,8240,8240,8240,114
|
|
20241227,144800,1187589570,8250,8250,8250,8250,0
|
|
20241227,144700,1187589570,8250,8250,8250,8250,5
|
|
20241227,144600,1187548320,8280,8280,8280,8280,10
|
|
20241227,144500,1187465520,8290,8290,8290,8290,0
|
|
20241227,144400,1187465520,8290,8290,8290,8290,10
|
|
20241227,144300,1187382620,8250,8270,8270,8250,583
|
|
20241227,144200,1182569020,8270,8280,8280,8270,385
|
|
20241227,144100,1179384060,8320,8320,8320,8320,1
|
|
20241227,144000,1179375740,8280,8290,8290,8280,514
|
|
20241227,143900,1175119520,8320,8300,8320,8300,500
|
|
20241227,143800,1170961440,8290,8290,8290,8290,326
|
|
20241227,143700,1168258900,8300,8300,8300,8300,0
|
|
20241227,143600,1168258900,8300,8300,8300,8300,100
|
|
20241227,143500,1167428900,8300,8300,8300,8290,241
|
|
20241227,143400,1165428850,8290,8290,8290,8290,36
|
|
20241227,143300,1165130410,8320,8320,8320,8320,0
|
|
20241227,143200,1165130410,8320,8320,8320,8320,101
|
|
20241227,143100,1164290090,8320,8310,8320,8310,372
|
|
20241227,143000,1161198760,8290,8300,8300,8290,400
|
|
20241227,142900,1157881760,8310,8310,8310,8310,1
|
|
20241227,142800,1157873450,8290,8300,8300,8290,171
|
|
20241227,142700,1156455840,8300,8300,8300,8300,217
|
|
20241227,142600,1154654740,8290,8290,8290,8290,0
|
|
20241227,142500,1154654740,8290,8290,8290,8290,0
|
|
20241227,142400,1154654740,8290,8290,8290,8290,346
|
|
20241227,142300,1151786400,8300,8300,8300,8300,0
|
|
20241227,142200,1151786400,8300,8300,8300,8300,4
|
|
20241227,142100,1151753200,8280,8280,8280,8280,13
|
|
20241227,142000,1151645560,8300,8300,8300,8300,327
|
|
20241227,141900,1148931460,8300,8300,8300,8300,0
|
|
20241227,141800,1148931460,8300,8300,8300,8300,1
|
|
20241227,141700,1148923160,8260,8260,8260,8260,0
|
|
20241227,141600,1148923160,8260,8260,8260,8260,167
|
|
20241227,141500,1147543740,8300,8300,8300,8300,0
|
|
20241227,141400,1147543740,8300,8300,8300,8300,3
|
|
20241227,141300,1147518840,8290,8300,8300,8290,25
|
|
20241227,141200,1147311350,8300,8280,8300,8280,1000
|
|
20241227,141100,1139018050,8250,8250,8250,8250,70
|
|
20241227,141000,1138440550,8250,8250,8250,8250,0
|
|
20241227,140900,1138440550,8250,8260,8260,8250,244
|
|
20241227,140800,1136425750,8250,8250,8250,8250,16
|
|
20241227,140700,1136293750,8250,8250,8250,8250,59
|
|
20241227,140600,1135807000,8240,8240,8240,8240,29
|
|
20241227,140500,1135568040,8230,8230,8230,8230,0
|
|
20241227,140400,1135568040,8230,8230,8230,8230,0
|
|
20241227,140300,1135568040,8230,8230,8230,8230,0
|
|
20241227,140200,1135568040,8230,8230,8230,8230,0
|
|
20241227,140100,1135568040,8230,8230,8230,8230,121
|
|
20241227,140000,1134572210,8240,8240,8240,8240,0
|
|
20241227,135900,1134572210,8240,8250,8250,8240,2
|
|
20241227,135800,1134555720,8250,8250,8250,8250,0
|
|
20241227,135700,1134555720,8250,8250,8250,8250,90
|
|
20241227,135600,1133813220,8250,8250,8250,8250,0
|
|
20241227,135500,1133813220,8250,8250,8250,8250,30
|
|
20241227,135400,1133565720,8230,8230,8230,8230,0
|
|
20241227,135300,1133565720,8230,8230,8230,8230,0
|
|
20241227,135200,1133565720,8230,8230,8230,8230,0
|
|
20241227,135100,1133565720,8230,8230,8230,8230,0
|
|
20241227,135000,1133565720,8230,8230,8230,8230,0
|
|
20241227,134900,1133565720,8230,8230,8230,8230,0
|
|
20241227,134800,1133565720,8230,8230,8230,8230,124
|
|
20241227,134700,1132545200,8230,8230,8230,8230,52
|
|
20241227,134600,1132117240,8230,8230,8230,8230,0
|
|
20241227,134500,1132117240,8230,8230,8230,8230,136
|
|
20241227,134400,1130997960,8250,8250,8250,8250,0
|
|
20241227,134300,1130997960,8250,8250,8250,8250,5
|
|
20241227,134200,1130956710,8250,8250,8250,8250,0
|
|
20241227,134100,1130956710,8250,8250,8250,8230,250
|
|
20241227,134000,1128899170,8250,8250,8250,8250,60
|
|
20241227,133900,1128404170,8230,8230,8230,8230,0
|
|
20241227,133800,1128404170,8230,8230,8230,8230,1
|
|
20241227,133700,1128395940,8230,8230,8230,8230,0
|
|
20241227,133600,1128395940,8230,8230,8240,8230,275
|
|
20241227,133500,1126132640,8230,8230,8230,8230,0
|
|
20241227,133400,1126132640,8230,8230,8230,8230,0
|
|
20241227,133300,1126132640,8230,8230,8230,8230,0
|
|
20241227,133200,1126132640,8230,8220,8230,8220,1052
|
|
20241227,133100,1117475200,8210,8210,8210,8210,0
|
|
20241227,133000,1117475200,8210,8210,8210,8210,42
|
|
20241227,132900,1117130380,8210,8220,8220,8210,352
|
|
20241227,132800,1114236960,8210,8210,8210,8210,50
|
|
20241227,132700,1113826460,8180,8180,8180,8180,0
|
|
20241227,132600,1113826460,8180,8180,8180,8180,117
|
|
20241227,132500,1112869400,8210,8180,8210,8180,1327
|
|
20241227,132400,1101991160,8180,8180,8180,8180,60
|
|
20241227,132300,1101500360,8180,8170,8180,8170,500
|
|
20241227,132200,1097410730,8120,8120,8120,8120,0
|
|
20241227,132100,1097410730,8120,8120,8120,8120,0
|
|
20241227,132000,1097410730,8120,8130,8130,8120,133
|
|
20241227,131900,1096329470,8180,8180,8180,8180,0
|
|
20241227,131800,1096329470,8180,8180,8180,8180,0
|
|
20241227,131700,1096329470,8180,8180,8180,8180,1
|
|
20241227,131600,1096321290,8130,8130,8130,8130,170
|
|
20241227,131500,1094939190,8130,8130,8130,8130,140
|
|
20241227,131400,1093800990,8130,8130,8130,8130,300
|
|
20241227,131300,1091361990,8170,8180,8180,8170,123
|
|
20241227,131200,1090357070,8180,8180,8180,8180,5
|
|
20241227,131100,1090316170,8150,8150,8150,8150,3
|
|
20241227,131000,1090291720,8150,8150,8150,8150,300
|
|
20241227,130900,1087846720,8200,8170,8200,8080,9601
|
|
20241227,130800,1009956290,8210,8210,8210,8210,0
|
|
20241227,130700,1009956290,8210,8210,8210,8210,0
|
|
20241227,130600,1009956290,8210,8200,8210,8200,109
|
|
20241227,130500,1009062290,8200,8200,8200,8200,921
|
|
20241227,130400,1001510090,8200,8170,8200,8170,6
|
|
20241227,130300,1001461040,8170,8180,8180,8170,455
|
|
20241227,130200,997743470,8190,8180,8190,8180,98
|
|
20241227,130100,996941800,8170,8170,8170,8170,0
|
|
20241227,130000,996941800,8170,8180,8180,8170,505
|
|
20241227,125900,992810950,8170,8190,8190,8170,88
|
|
20241227,125800,992091780,8180,8200,8200,8180,14
|
|
20241227,125700,991977020,8190,8200,8200,8190,501
|
|
20241227,125600,987873780,8200,8200,8200,8200,384
|
|
20241227,125500,984724980,8200,8200,8210,8200,162
|
|
20241227,125400,983395650,8200,8200,8200,8200,0
|
|
20241227,125300,983395650,8200,8240,8240,8200,1006
|
|
20241227,125200,975135940,8240,8230,8240,8230,510
|
|
20241227,125100,970938540,8230,8230,8230,8230,9
|
|
20241227,125000,970864470,8240,8240,8240,8240,196
|
|
20241227,124900,969249430,8250,8260,8260,8250,857
|
|
20241227,124800,962178050,8270,8270,8270,8270,110
|
|
20241227,124700,961268350,8270,8270,8270,8270,0
|
|
20241227,124600,961268350,8270,8270,8270,8270,20
|
|
20241227,124500,961102950,8260,8260,8260,8260,0
|
|
20241227,124400,961102950,8260,8260,8260,8260,11
|
|
20241227,124300,961012090,8260,8250,8260,8250,468
|
|
20241227,124200,957150070,8270,8270,8270,8270,0
|
|
20241227,124100,957150070,8270,8270,8270,8270,20
|
|
20241227,124000,956984670,8270,8270,8270,8270,1
|
|
20241227,123900,956976400,8270,8270,8270,8270,1
|
|
20241227,123800,956968130,8280,8280,8280,8280,65
|
|
20241227,123700,956429930,8280,8280,8280,8280,950
|
|
20241227,123600,948563930,8280,8280,8280,8280,230
|
|
20241227,123500,946659530,8250,8240,8250,8240,149
|
|
20241227,123400,945431430,8280,8280,8280,8280,0
|
|
20241227,123300,945431430,8280,8280,8280,8280,513
|
|
20241227,123200,941183790,8280,8260,8280,8260,111
|
|
20241227,123100,940264930,8260,8260,8260,8260,1500
|
|
20241227,123000,927874930,8250,8250,8250,8250,200
|
|
20241227,122900,926224930,8230,8230,8230,8230,0
|
|
20241227,122800,926224930,8230,8240,8240,8230,145
|
|
20241227,122700,925031280,8230,8230,8230,8230,0
|
|
20241227,122600,925031280,8230,8230,8230,8230,1076
|
|
20241227,122500,916175800,8220,8220,8220,8220,666
|
|
20241227,122400,910701280,8190,8190,8190,8190,6
|
|
20241227,122300,910652140,8220,8220,8220,8220,0
|
|
20241227,122200,910652140,8220,8220,8220,8220,75
|
|
20241227,122100,910035640,8190,8190,8190,8190,2
|
|
20241227,122000,910019260,8170,8170,8170,8170,0
|
|
20241227,121900,910019260,8170,8180,8180,8170,140
|
|
20241227,121800,908874910,8170,8170,8170,8170,0
|
|
20241227,121700,908874910,8170,8170,8170,8170,127
|
|
20241227,121600,907837320,8210,8170,8210,8170,828
|
|
20241227,121500,901041830,8160,8160,8160,8160,0
|
|
20241227,121400,901041830,8160,8160,8160,8160,0
|
|
20241227,121300,901041830,8160,8170,8170,8160,17
|
|
20241227,121200,900903010,8150,8150,8150,8150,0
|
|
20241227,121100,900903010,8150,8150,8150,8150,10
|
|
20241227,121000,900821510,8180,8180,8180,8180,0
|
|
20241227,120900,900821510,8180,8180,8180,8180,71
|
|
20241227,120800,900240730,8180,8160,8180,8130,1962
|
|
20241227,120700,884252180,8160,8160,8160,8160,1
|
|
20241227,120600,884244020,8160,8160,8160,8160,859
|
|
20241227,120500,877234580,8160,8160,8160,8160,150
|
|
20241227,120400,876010580,8160,8180,8180,8160,210
|
|
20241227,120300,874295110,8170,8170,8170,8170,0
|
|
20241227,120200,874295110,8170,8180,8180,8170,133
|
|
20241227,120100,873207190,8220,8200,8230,8170,2958
|
|
20241227,120000,849014800,8200,8200,8200,8200,90
|
|
20241227,115900,848276800,8200,8200,8200,8200,0
|
|
20241227,115800,848276800,8200,8200,8200,8200,60
|
|
20241227,115700,847784800,8200,8210,8210,8200,803
|
|
20241227,115600,841198230,8210,8220,8220,8210,400
|
|
20241227,115500,837914090,8210,8210,8210,8210,0
|
|
20241227,115400,837914090,8210,8210,8210,8210,0
|
|
20241227,115300,837914090,8210,8230,8230,8210,88
|
|
20241227,115200,837191300,8250,8250,8250,8250,80
|
|
20241227,115100,836531300,8240,8240,8240,8240,0
|
|
20241227,115000,836531300,8240,8240,8240,8240,6
|
|
20241227,114900,836481860,8250,8250,8250,8250,0
|
|
20241227,114800,836481860,8250,8240,8250,8240,393
|
|
20241227,114700,833239620,8240,8240,8240,8240,0
|
|
20241227,114600,833239620,8240,8240,8240,8240,47
|
|
20241227,114500,832852340,8250,8240,8250,8240,337
|
|
20241227,114400,830074990,8200,8200,8200,8200,0
|
|
20241227,114300,830074990,8200,8210,8210,8200,1196
|
|
20241227,114200,820265540,8260,8260,8260,8260,0
|
|
20241227,114100,820265540,8260,8220,8260,8200,1876
|
|
20241227,114000,804879980,8270,8220,8270,8220,18
|
|
20241227,113900,804731820,8210,8250,8250,8200,5965
|
|
20241227,113800,755732820,8250,8260,8260,8250,238
|
|
20241227,113700,753768920,8260,8260,8260,8260,11
|
|
20241227,113600,753678060,8280,8280,8280,8280,0
|
|
20241227,113500,753678060,8280,8250,8280,8250,92
|
|
20241227,113400,752917100,8260,8260,8260,8260,1
|
|
20241227,113300,752908840,8280,8280,8280,8280,1
|
|
20241227,113200,752900560,8250,8250,8250,8250,1
|
|
20241227,113100,752892310,8250,8250,8250,8250,186
|
|
20241227,113000,751357810,8260,8260,8260,8260,799
|
|
20241227,112900,744758070,8260,8280,8280,8260,453
|
|
20241227,112800,741009800,8280,8280,8280,8280,0
|
|
20241227,112700,741009800,8280,8280,8280,8280,0
|
|
20241227,112600,741009800,8280,8290,8290,8280,252
|
|
20241227,112500,738921610,8280,8280,8280,8280,397
|
|
20241227,112400,735634450,8320,8270,8320,8270,9
|
|
20241227,112300,735559970,8320,8280,8320,8280,285
|
|
20241227,112200,733195050,8270,8270,8270,8270,200
|
|
20241227,112100,731541050,8270,8290,8300,8270,1856
|
|
20241227,112000,716145210,8290,8290,8290,8290,13
|
|
20241227,111900,716037440,8270,8250,8270,8250,342
|
|
20241227,111800,713212220,8280,8260,8280,8260,925
|
|
20241227,111700,705553320,8250,8250,8250,8250,200
|
|
20241227,111600,703903320,8280,8280,8280,8280,1
|
|
20241227,111500,703895040,8250,8250,8250,8250,1
|
|
20241227,111400,703886790,8290,8240,8290,8240,101
|
|
20241227,111300,703054500,8240,8250,8250,8240,210
|
|
20241227,111200,701322320,8260,8250,8260,8250,250
|
|
20241227,111100,699259020,8250,8250,8250,8250,0
|
|
20241227,111000,699259020,8250,8250,8260,8250,268
|
|
20241227,110900,697047800,8260,8260,8260,8260,30
|
|
20241227,110800,696800000,8260,8280,8310,8260,421
|
|
20241227,110700,693318650,8260,8260,8260,8250,5730
|
|
20241227,110600,646038210,8260,8280,8280,8260,1994
|
|
20241227,110500,629546470,8280,8290,8290,8280,501
|
|
20241227,110400,625397000,8290,8330,8330,8290,3
|
|
20241227,110300,625372090,8290,8300,8300,8290,346
|
|
20241227,110200,622503740,8300,8330,8330,8300,5180
|
|
20241227,110100,579498500,8320,8320,8320,8320,449
|
|
20241227,110000,575762820,8320,8330,8330,8320,90
|
|
20241227,105900,575013220,8320,8350,8350,8320,406
|
|
20241227,105800,571632090,8350,8350,8350,8350,10
|
|
20241227,105700,571548590,8360,8360,8360,8360,0
|
|
20241227,105600,571548590,8360,8380,8380,8360,24
|
|
20241227,105500,571347670,8330,8330,8330,8330,0
|
|
20241227,105400,571347670,8330,8340,8340,8330,129
|
|
20241227,105300,570272990,8330,8340,8340,8330,20
|
|
20241227,105200,570106290,8350,8350,8350,8350,0
|
|
20241227,105100,570106290,8350,8380,8380,8350,9376
|
|
20241227,105000,491765910,8380,8380,8380,8380,622
|
|
20241227,104900,486553550,8380,8390,8390,8380,379
|
|
20241227,104800,483377100,8390,8400,8400,8390,357
|
|
20241227,104700,480379870,8390,8390,8390,8390,268
|
|
20241227,104600,478131350,8400,8400,8400,8400,50
|
|
20241227,104500,477711350,8400,8430,8430,8400,3000
|
|
20241227,104400,452492370,8430,8430,8430,8430,13
|
|
20241227,104300,452382780,8430,8430,8430,8430,0
|
|
20241227,104200,452382780,8430,8480,8480,8420,234
|
|
20241227,104100,450403380,8480,8480,8480,8480,0
|
|
20241227,104000,450403380,8480,8480,8480,8480,1
|
|
20241227,103900,450394900,8420,8420,8420,8420,0
|
|
20241227,103800,450394900,8420,8420,8420,8420,0
|
|
20241227,103700,450394900,8420,8420,8420,8420,0
|
|
20241227,103600,450394900,8420,8440,8440,8420,500
|
|
20241227,103500,446178670,8480,8480,8480,8480,0
|
|
20241227,103400,446178670,8480,8480,8480,8480,12
|
|
20241227,103300,446076910,8480,8480,8480,8480,80
|
|
20241227,103200,445398510,8440,8440,8440,8440,0
|
|
20241227,103100,445398510,8440,8440,8440,8440,2
|
|
20241227,103000,445381630,8430,8430,8430,8430,10
|
|
20241227,102900,445297330,8440,8440,8440,8440,1195
|
|
20241227,102800,435211530,8440,8440,8440,8440,0
|
|
20241227,102700,435211530,8440,8440,8440,8440,0
|
|
20241227,102600,435211530,8440,8440,8440,8440,30
|
|
20241227,102500,434958330,8440,8460,8460,8440,247
|
|
20241227,102400,432872490,8500,8500,8500,8500,0
|
|
20241227,102300,432872490,8500,8500,8500,8500,0
|
|
20241227,102200,432872490,8500,8500,8500,8500,1
|
|
20241227,102100,432863990,8460,8490,8490,8460,1557
|
|
20241227,102000,419688480,8490,8490,8490,8490,0
|
|
20241227,101900,419688480,8490,8490,8490,8490,68
|
|
20241227,101800,419111160,8490,8490,8490,8490,0
|
|
20241227,101700,419111160,8490,8490,8490,8490,0
|
|
20241227,101600,419111160,8490,8490,8490,8490,30
|
|
20241227,101500,418856460,8490,8500,8500,8490,102
|
|
20241227,101400,417989660,8500,8510,8510,8500,249
|
|
20241227,101300,415872960,8530,8530,8530,8530,0
|
|
20241227,101200,415872960,8530,8530,8530,8530,373
|
|
20241227,101100,412691270,8530,8500,8530,8500,16
|
|
20241227,101000,412554830,8500,8520,8520,8500,24
|
|
20241227,100900,412350430,8520,8520,8520,8520,155
|
|
20241227,100800,411029830,8510,8520,8520,8510,51
|
|
20241227,100700,410595810,8520,8520,8520,8520,0
|
|
20241227,100600,410595810,8520,8520,8520,8520,98
|
|
20241227,100500,409760850,8520,8520,8520,8520,1
|
|
20241227,100400,409752330,8450,8450,8450,8450,100
|
|
20241227,100300,408907330,8450,8450,8450,8450,0
|
|
20241227,100200,408907330,8450,8470,8470,8450,70
|
|
20241227,100100,408315740,8520,8500,8520,8500,18
|
|
20241227,100000,408162700,8500,8500,8500,8500,1415
|
|
20241227,095900,396135200,8510,8480,8510,8480,1133
|
|
20241227,095800,386508410,8480,8470,8480,8470,219
|
|
20241227,095700,384651480,8460,8460,8460,8460,2
|
|
20241227,095600,384634560,8470,8470,8470,8470,58
|
|
20241227,095500,384143300,8490,8490,8490,8490,0
|
|
20241227,095400,384143300,8490,8490,8490,8490,7
|
|
20241227,095300,384083870,8420,8420,8420,8420,6
|
|
20241227,095200,384033350,8420,8410,8430,8410,159
|
|
20241227,095100,382694060,8400,8440,8440,8400,2442
|
|
20241227,095000,362143870,8440,8440,8440,8440,0
|
|
20241227,094900,362143870,8440,8440,8440,8440,150
|
|
20241227,094800,360877870,8470,8470,8470,8470,22
|
|
20241227,094700,360691530,8480,8480,8480,8480,0
|
|
20241227,094600,360691530,8480,8480,8480,8480,0
|
|
20241227,094500,360691530,8480,8480,8480,8480,0
|
|
20241227,094400,360691530,8480,8480,8500,8480,109
|
|
20241227,094300,359767190,8490,8500,8500,8490,11
|
|
20241227,094200,359673790,8500,8500,8500,8500,314
|
|
20241227,094100,357004790,8500,8500,8500,8500,13
|
|
20241227,094000,356894290,8500,8490,8500,8490,2500
|
|
20241227,093900,335646290,8440,8450,8460,8440,337
|
|
20241227,093800,332797960,8480,8480,8480,8480,33
|
|
20241227,093700,332518120,8490,8460,8530,8460,5720
|
|
20241227,093600,283939980,8460,8410,8460,8400,2151
|
|
20241227,093500,265774970,8400,8440,8440,8400,272
|
|
20241227,093400,263487100,8460,8460,8460,8460,10
|
|
20241227,093300,263402500,8460,8450,8460,8400,20
|
|
20241227,093200,263233830,8460,8450,8460,8440,101
|
|
20241227,093100,262380770,8440,8450,8460,8440,211
|
|
20241227,093000,260597810,8450,8320,8450,8320,2887
|
|
20241227,092900,236321600,8360,8360,8360,8360,23
|
|
20241227,092800,236129320,8310,8310,8320,8310,167
|
|
20241227,092700,234741270,8300,8300,8300,8300,0
|
|
20241227,092600,234741270,8300,8370,8380,8300,1326
|
|
20241227,092500,223709950,8350,8320,8350,8310,1533
|
|
20241227,092400,210931500,8300,8300,8300,8300,538
|
|
20241227,092300,206466100,8310,8310,8310,8310,0
|
|
20241227,092200,206466100,8310,8370,8370,8310,6376
|
|
20241227,092100,153174100,8370,8380,8380,8370,2789
|
|
20241227,092000,129818740,8380,8380,8390,8380,120
|
|
20241227,091900,128813130,8380,8390,8390,8380,249
|
|
20241227,091800,126726010,8420,8370,8420,8370,1640
|
|
20241227,091700,112993240,8370,8410,8410,8370,2814
|
|
20241227,091600,89390320,8410,8440,8440,8410,648
|
|
20241227,091500,83938690,8430,8430,8430,8430,285
|
|
20241227,091400,81536140,8480,8450,8480,8440,732
|
|
20241227,091300,75331620,8470,8470,8470,8470,0
|
|
20241227,091200,75331620,8470,8450,8470,8450,115
|
|
20241227,091100,74357770,8450,8470,8470,8430,180
|
|
20241227,091000,72835370,8460,8460,8460,8430,98
|
|
20241227,090900,72006520,8440,8460,8460,8440,13
|
|
20241227,090800,71896760,8430,8450,8450,8430,142
|
|
20241227,090700,70696880,8450,8450,8450,8450,5
|
|
20241227,090600,70654630,8450,8450,8460,8450,31
|
|
20241227,090500,70392570,8460,8390,8460,8390,149
|
|
20241227,090400,69134730,8390,8400,8460,8390,435
|
|
20241227,090300,65482560,8400,8400,8400,8400,769
|
|
20241227,090200,59022960,8400,8400,8420,8360,1108
|
|
20241227,090100,49723350,8410,8520,8520,8410,4311
|
|
20241227,090000,13280980,8540,8540,8540,8540,1427
|