675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,201200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,201100,44352348300,85500,85500,85500,85500,0
|
|
20241226,201000,44352348300,85500,85500,85500,85500,0
|
|
20241226,200900,44352348300,85500,85500,85500,85500,0
|
|
20241226,200800,44352348300,85500,85500,85500,85500,0
|
|
20241226,200700,44352348300,85500,85500,85500,85500,0
|
|
20241226,200600,44352348300,85500,85500,85500,85500,0
|
|
20241226,200500,44352348300,85500,85500,85500,85500,0
|
|
20241226,200400,44352348300,85500,85500,85500,85500,0
|
|
20241226,200300,44352348300,85500,85500,85500,85500,0
|
|
20241226,200200,44352348300,85500,85500,85500,85500,0
|
|
20241226,200100,44352348300,85500,85500,85500,85500,0
|
|
20241226,200000,44352348300,85500,85500,85500,85500,0
|
|
20241226,195900,44352348300,85500,85500,85500,85500,0
|
|
20241226,195800,44352348300,85500,85500,85500,85500,0
|
|
20241226,195700,44352348300,85500,85500,85500,85500,0
|
|
20241226,195600,44352348300,85500,85500,85500,85500,0
|
|
20241226,195500,44352348300,85500,85500,85500,85500,0
|
|
20241226,195400,44352348300,85500,85500,85500,85500,0
|
|
20241226,195300,44352348300,85500,85500,85500,85500,0
|
|
20241226,195200,44352348300,85500,85500,85500,85500,0
|
|
20241226,195100,44352348300,85500,85500,85500,85500,0
|
|
20241226,195000,44352348300,85500,85500,85500,85500,0
|
|
20241226,194900,44352348300,85500,85500,85500,85500,0
|
|
20241226,194800,44352348300,85500,85500,85500,85500,0
|
|
20241226,194700,44352348300,85500,85500,85500,85500,0
|
|
20241226,194600,44352348300,85500,85500,85500,85500,0
|
|
20241226,194500,44352348300,85500,85500,85500,85500,0
|
|
20241226,194400,44352348300,85500,85500,85500,85500,0
|
|
20241226,194300,44352348300,85500,85500,85500,85500,0
|
|
20241226,194200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,194100,44352348300,85500,85500,85500,85500,0
|
|
20241226,194000,44352348300,85500,85500,85500,85500,0
|
|
20241226,193900,44352348300,85500,85500,85500,85500,0
|
|
20241226,193800,44352348300,85500,85500,85500,85500,0
|
|
20241226,193700,44352348300,85500,85500,85500,85500,0
|
|
20241226,193600,44352348300,85500,85500,85500,85500,0
|
|
20241226,193500,44352348300,85500,85500,85500,85500,0
|
|
20241226,193400,44352348300,85500,85500,85500,85500,0
|
|
20241226,193300,44352348300,85500,85500,85500,85500,0
|
|
20241226,193200,44352348300,85500,85500,85500,85500,0
|
|
20241226,193100,44352348300,85500,85500,85500,85500,0
|
|
20241226,193000,44352348300,85500,85500,85500,85500,0
|
|
20241226,192900,44352348300,85500,85500,85500,85500,0
|
|
20241226,192800,44352348300,85500,85500,85500,85500,0
|
|
20241226,192700,44352348300,85500,85500,85500,85500,0
|
|
20241226,192600,44352348300,85500,85500,85500,85500,0
|
|
20241226,192500,44352348300,85500,85500,85500,85500,0
|
|
20241226,192400,44352348300,85500,85500,85500,85500,0
|
|
20241226,192300,44352348300,85500,85500,85500,85500,0
|
|
20241226,192200,44352348300,85500,85500,85500,85500,0
|
|
20241226,192100,44352348300,85500,85500,85500,85500,0
|
|
20241226,192000,44352348300,85500,85500,85500,85500,0
|
|
20241226,191900,44352348300,85500,85500,85500,85500,0
|
|
20241226,191800,44352348300,85500,85500,85500,85500,0
|
|
20241226,191700,44352348300,85500,85500,85500,85500,0
|
|
20241226,191600,44352348300,85500,85500,85500,85500,0
|
|
20241226,191500,44352348300,85500,85500,85500,85500,0
|
|
20241226,191400,44352348300,85500,85500,85500,85500,0
|
|
20241226,191300,44352348300,85500,85500,85500,85500,0
|
|
20241226,191200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,191100,44352348300,85500,85500,85500,85500,0
|
|
20241226,191000,44352348300,85500,85500,85500,85500,0
|
|
20241226,190900,44352348300,85500,85500,85500,85500,0
|
|
20241226,190800,44352348300,85500,85500,85500,85500,0
|
|
20241226,190700,44352348300,85500,85500,85500,85500,0
|
|
20241226,190600,44352348300,85500,85500,85500,85500,0
|
|
20241226,190500,44352348300,85500,85500,85500,85500,0
|
|
20241226,190400,44352348300,85500,85500,85500,85500,0
|
|
20241226,190300,44352348300,85500,85500,85500,85500,0
|
|
20241226,190200,44352348300,85500,85500,85500,85500,0
|
|
20241226,190100,44352348300,85500,85500,85500,85500,0
|
|
20241226,190000,44352348300,85500,85500,85500,85500,0
|
|
20241226,185900,44352348300,85500,85500,85500,85500,0
|
|
20241226,185800,44352348300,85500,85500,85500,85500,0
|
|
20241226,185700,44352348300,85500,85500,85500,85500,0
|
|
20241226,185600,44352348300,85500,85500,85500,85500,0
|
|
20241226,185500,44352348300,85500,85500,85500,85500,0
|
|
20241226,185400,44352348300,85500,85500,85500,85500,0
|
|
20241226,185300,44352348300,85500,85500,85500,85500,0
|
|
20241226,185200,44352348300,85500,85500,85500,85500,0
|
|
20241226,185100,44352348300,85500,85500,85500,85500,0
|
|
20241226,185000,44352348300,85500,85500,85500,85500,0
|
|
20241226,184900,44352348300,85500,85500,85500,85500,0
|
|
20241226,184800,44352348300,85500,85500,85500,85500,0
|
|
20241226,184700,44352348300,85500,85500,85500,85500,0
|
|
20241226,184600,44352348300,85500,85500,85500,85500,0
|
|
20241226,184500,44352348300,85500,85500,85500,85500,0
|
|
20241226,184400,44352348300,85500,85500,85500,85500,0
|
|
20241226,184300,44352348300,85500,85500,85500,85500,0
|
|
20241226,184200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,184100,44352348300,85500,85500,85500,85500,0
|
|
20241226,184000,44352348300,85500,85500,85500,85500,0
|
|
20241226,183900,44352348300,85500,85500,85500,85500,0
|
|
20241226,183800,44352348300,85500,85500,85500,85500,0
|
|
20241226,183700,44352348300,85500,85500,85500,85500,0
|
|
20241226,183600,44352348300,85500,85500,85500,85500,0
|
|
20241226,183500,44352348300,85500,85500,85500,85500,0
|
|
20241226,183400,44352348300,85500,85500,85500,85500,0
|
|
20241226,183300,44352348300,85500,85500,85500,85500,0
|
|
20241226,183200,44352348300,85500,85500,85500,85500,0
|
|
20241226,183100,44352348300,85500,85500,85500,85500,0
|
|
20241226,183000,44352348300,85500,85500,85500,85500,0
|
|
20241226,182900,44352348300,85500,85500,85500,85500,0
|
|
20241226,182800,44352348300,85500,85500,85500,85500,0
|
|
20241226,182700,44352348300,85500,85500,85500,85500,0
|
|
20241226,182600,44352348300,85500,85500,85500,85500,0
|
|
20241226,182500,44352348300,85500,85500,85500,85500,0
|
|
20241226,182400,44352348300,85500,85500,85500,85500,0
|
|
20241226,182300,44352348300,85500,85500,85500,85500,0
|
|
20241226,182200,44352348300,85500,85500,85500,85500,0
|
|
20241226,182100,44352348300,85500,85500,85500,85500,0
|
|
20241226,182000,44352348300,85500,85500,85500,85500,0
|
|
20241226,181900,44352348300,85500,85500,85500,85500,0
|
|
20241226,181800,44352348300,85500,85500,85500,85500,0
|
|
20241226,181700,44352348300,85500,85500,85500,85500,0
|
|
20241226,181600,44352348300,85500,85500,85500,85500,0
|
|
20241226,181500,44352348300,85500,85500,85500,85500,0
|
|
20241226,181400,44352348300,85500,85500,85500,85500,0
|
|
20241226,181300,44352348300,85500,85500,85500,85500,0
|
|
20241226,181200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,181100,44352348300,85500,85500,85500,85500,0
|
|
20241226,181000,44352348300,85500,85500,85500,85500,0
|
|
20241226,180900,44352348300,85500,85500,85500,85500,0
|
|
20241226,180800,44352348300,85500,85500,85500,85500,0
|
|
20241226,180700,44352348300,85500,85500,85500,85500,0
|
|
20241226,180600,44352348300,85500,85500,85500,85500,0
|
|
20241226,180500,44352348300,85500,85500,85500,85500,0
|
|
20241226,180400,44352348300,85500,85500,85500,85500,0
|
|
20241226,180300,44352348300,85500,85500,85500,85500,0
|
|
20241226,180200,44352348300,85500,85500,85500,85500,0
|
|
20241226,180100,44352348300,85500,85500,85500,85500,0
|
|
20241226,180000,44352348300,85500,85500,85500,85500,0
|
|
20241226,175900,44352348300,85500,85500,85500,85500,0
|
|
20241226,175800,44352348300,85500,85500,85500,85500,0
|
|
20241226,175700,44352348300,85500,85500,85500,85500,0
|
|
20241226,175600,44352348300,85500,85500,85500,85500,0
|
|
20241226,175500,44352348300,85500,85500,85500,85500,0
|
|
20241226,175400,44352348300,85500,85500,85500,85500,0
|
|
20241226,175300,44352348300,85500,85500,85500,85500,0
|
|
20241226,175200,44352348300,85500,85500,85500,85500,0
|
|
20241226,175100,44352348300,85500,85500,85500,85500,0
|
|
20241226,175000,44352348300,85500,85500,85500,85500,0
|
|
20241226,174900,44352348300,85500,85500,85500,85500,0
|
|
20241226,174800,44352348300,85500,85500,85500,85500,0
|
|
20241226,174700,44352348300,85500,85500,85500,85500,0
|
|
20241226,174600,44352348300,85500,85500,85500,85500,0
|
|
20241226,174500,44352348300,85500,85500,85500,85500,0
|
|
20241226,174400,44352348300,85500,85500,85500,85500,0
|
|
20241226,174300,44352348300,85500,85500,85500,85500,0
|
|
20241226,174200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,174100,44352348300,85500,85500,85500,85500,0
|
|
20241226,174000,44352348300,85500,85500,85500,85500,0
|
|
20241226,173900,44352348300,85500,85500,85500,85500,0
|
|
20241226,173800,44352348300,85500,85500,85500,85500,0
|
|
20241226,173700,44352348300,85500,85500,85500,85500,0
|
|
20241226,173600,44352348300,85500,85500,85500,85500,0
|
|
20241226,173500,44352348300,85500,85500,85500,85500,0
|
|
20241226,173400,44352348300,85500,85500,85500,85500,0
|
|
20241226,173300,44352348300,85500,85500,85500,85500,0
|
|
20241226,173200,44352348300,85500,85500,85500,85500,0
|
|
20241226,173100,44352348300,85500,85500,85500,85500,0
|
|
20241226,173000,44352348300,85500,85500,85500,85500,0
|
|
20241226,172900,44352348300,85500,85500,85500,85500,0
|
|
20241226,172800,44352348300,85500,85500,85500,85500,0
|
|
20241226,172700,44352348300,85500,85500,85500,85500,0
|
|
20241226,172600,44352348300,85500,85500,85500,85500,0
|
|
20241226,172500,44352348300,85500,85500,85500,85500,0
|
|
20241226,172400,44352348300,85500,85500,85500,85500,0
|
|
20241226,172300,44352348300,85500,85500,85500,85500,0
|
|
20241226,172200,44352348300,85500,85500,85500,85500,0
|
|
20241226,172100,44352348300,85500,85500,85500,85500,0
|
|
20241226,172000,44352348300,85500,85500,85500,85500,0
|
|
20241226,171900,44352348300,85500,85500,85500,85500,0
|
|
20241226,171800,44352348300,85500,85500,85500,85500,0
|
|
20241226,171700,44352348300,85500,85500,85500,85500,0
|
|
20241226,171600,44352348300,85500,85500,85500,85500,0
|
|
20241226,171500,44352348300,85500,85500,85500,85500,0
|
|
20241226,171400,44352348300,85500,85500,85500,85500,0
|
|
20241226,171300,44352348300,85500,85500,85500,85500,0
|
|
20241226,171200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,171100,44352348300,85500,85500,85500,85500,0
|
|
20241226,171000,44352348300,85500,85500,85500,85500,0
|
|
20241226,170900,44352348300,85500,85500,85500,85500,0
|
|
20241226,170800,44352348300,85500,85500,85500,85500,0
|
|
20241226,170700,44352348300,85500,85500,85500,85500,0
|
|
20241226,170600,44352348300,85500,85500,85500,85500,0
|
|
20241226,170500,44352348300,85500,85500,85500,85500,0
|
|
20241226,170400,44352348300,85500,85500,85500,85500,0
|
|
20241226,170300,44352348300,85500,85500,85500,85500,0
|
|
20241226,170200,44352348300,85500,85500,85500,85500,0
|
|
20241226,170100,44352348300,85500,85500,85500,85500,0
|
|
20241226,170000,44352348300,85500,85500,85500,85500,0
|
|
20241226,165900,44352348300,85500,85500,85500,85500,0
|
|
20241226,165800,44352348300,85500,85500,85500,85500,0
|
|
20241226,165700,44352348300,85500,85500,85500,85500,0
|
|
20241226,165600,44352348300,85500,85500,85500,85500,0
|
|
20241226,165500,44352348300,85500,85500,85500,85500,0
|
|
20241226,165400,44352348300,85500,85500,85500,85500,0
|
|
20241226,165300,44352348300,85500,85500,85500,85500,0
|
|
20241226,165200,44352348300,85500,85500,85500,85500,0
|
|
20241226,165100,44352348300,85500,85500,85500,85500,0
|
|
20241226,165000,44352348300,85500,85500,85500,85500,0
|
|
20241226,164900,44352348300,85500,85500,85500,85500,0
|
|
20241226,164800,44352348300,85500,85500,85500,85500,0
|
|
20241226,164700,44352348300,85500,85500,85500,85500,0
|
|
20241226,164600,44352348300,85500,85500,85500,85500,0
|
|
20241226,164500,44352348300,85500,85500,85500,85500,0
|
|
20241226,164400,44352348300,85500,85500,85500,85500,0
|
|
20241226,164300,44352348300,85500,85500,85500,85500,0
|
|
20241226,164200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,164100,44352348300,85500,85500,85500,85500,0
|
|
20241226,164000,44352348300,85500,85500,85500,85500,0
|
|
20241226,163900,44352348300,85500,85500,85500,85500,0
|
|
20241226,163800,44352348300,85500,85500,85500,85500,0
|
|
20241226,163700,44352348300,85500,85500,85500,85500,0
|
|
20241226,163600,44352348300,85500,85500,85500,85500,0
|
|
20241226,163500,44352348300,85500,85500,85500,85500,0
|
|
20241226,163400,44352348300,85500,85500,85500,85500,0
|
|
20241226,163300,44352348300,85500,85500,85500,85500,0
|
|
20241226,163200,44352348300,85500,85500,85500,85500,0
|
|
20241226,163100,44352348300,85500,85500,85500,85500,0
|
|
20241226,163000,44352348300,85500,85500,85500,85500,0
|
|
20241226,162900,44352348300,85500,85500,85500,85500,0
|
|
20241226,162800,44352348300,85500,85500,85500,85500,0
|
|
20241226,162700,44352348300,85500,85500,85500,85500,0
|
|
20241226,162600,44352348300,85500,85500,85500,85500,0
|
|
20241226,162500,44352348300,85500,85500,85500,85500,0
|
|
20241226,162400,44352348300,85500,85500,85500,85500,0
|
|
20241226,162300,44352348300,85500,85500,85500,85500,0
|
|
20241226,162200,44352348300,85500,85500,85500,85500,0
|
|
20241226,162100,44352348300,85500,85500,85500,85500,0
|
|
20241226,162000,44352348300,85500,85500,85500,85500,0
|
|
20241226,161900,44352348300,85500,85500,85500,85500,0
|
|
20241226,161800,44352348300,85500,85500,85500,85500,0
|
|
20241226,161700,44352348300,85500,85500,85500,85500,0
|
|
20241226,161600,44352348300,85500,85500,85500,85500,0
|
|
20241226,161500,44352348300,85500,85500,85500,85500,0
|
|
20241226,161400,44352348300,85500,85500,85500,85500,0
|
|
20241226,161300,44352348300,85500,85500,85500,85500,0
|
|
20241226,161200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,161100,44352348300,85500,85500,85500,85500,0
|
|
20241226,161000,44352348300,85500,85500,85500,85500,0
|
|
20241226,160900,44352348300,85500,85500,85500,85500,0
|
|
20241226,160800,44352348300,85500,85500,85500,85500,0
|
|
20241226,160700,44352348300,85500,85500,85500,85500,0
|
|
20241226,160600,44352348300,85500,85500,85500,85500,0
|
|
20241226,160500,44352348300,85500,85500,85500,85500,0
|
|
20241226,160400,44352348300,85500,85500,85500,85500,0
|
|
20241226,160300,44352348300,85500,85500,85500,85500,0
|
|
20241226,160200,44352348300,85500,85500,85500,85500,0
|
|
20241226,160100,44352348300,85500,85500,85500,85500,0
|
|
20241226,160000,44352348300,85500,85500,85500,85500,0
|
|
20241226,155900,44352348300,85500,85500,85500,85500,0
|
|
20241226,155800,44352348300,85500,85500,85500,85500,0
|
|
20241226,155700,44352348300,85500,85500,85500,85500,0
|
|
20241226,155600,44352348300,85500,85500,85500,85500,0
|
|
20241226,155500,44352348300,85500,85500,85500,85500,0
|
|
20241226,155400,44352348300,85500,85500,85500,85500,0
|
|
20241226,155300,44352348300,85500,85500,85500,85500,0
|
|
20241226,155200,44352348300,85500,85500,85500,85500,0
|
|
20241226,155100,44352348300,85500,85500,85500,85500,0
|
|
20241226,155000,44352348300,85500,85500,85500,85500,0
|
|
20241226,154900,44352348300,85500,85500,85500,85500,0
|
|
20241226,154800,44352348300,85500,85500,85500,85500,0
|
|
20241226,154700,44352348300,85500,85500,85500,85500,0
|
|
20241226,154600,44352348300,85500,85500,85500,85500,0
|
|
20241226,154500,44352348300,85500,85500,85500,85500,0
|
|
20241226,154400,44352348300,85500,85500,85500,85500,0
|
|
20241226,154300,44352348300,85500,85500,85500,85500,0
|
|
20241226,154200,44352348300,85500,85500,85500,85500,43030
|
|
20241226,154100,44352348300,85500,85500,85500,85500,0
|
|
20241226,154000,44352348300,85500,85500,85500,85500,0
|
|
20241226,153900,44352348300,85500,85500,85500,85500,0
|
|
20241226,153800,44352348300,85500,85500,85500,85500,0
|
|
20241226,153700,44352348300,85500,85500,85500,85500,0
|
|
20241226,153600,44352348300,85500,85500,85500,85500,0
|
|
20241226,153500,44352348300,85500,85500,85500,85500,0
|
|
20241226,153400,44352348300,85500,85500,85500,85500,0
|
|
20241226,153300,44352348300,85500,85500,85500,85500,0
|
|
20241226,153200,44352348300,85500,85500,85500,85500,0
|
|
20241226,153100,44352348300,85500,85500,85500,85500,0
|
|
20241226,153000,44352348300,85500,85500,85500,85500,43030
|
|
20241226,152900,40673283300,85400,85400,85400,85400,0
|
|
20241226,152800,40673283300,85400,85400,85400,85400,0
|
|
20241226,152700,40673283300,85400,85400,85400,85400,0
|
|
20241226,152600,40673283300,85400,85400,85400,85400,0
|
|
20241226,152500,40673283300,85400,85400,85400,85400,0
|
|
20241226,152400,40673283300,85400,85400,85400,85400,0
|
|
20241226,152300,40673283300,85400,85400,85400,85400,0
|
|
20241226,152200,40673283300,85400,85400,85400,85400,0
|
|
20241226,152100,40673283300,85400,85400,85400,85400,0
|
|
20241226,152000,40673283300,85400,85400,85400,85400,0
|
|
20241226,151900,40673283300,85400,85600,85600,85400,2545
|
|
20241226,151800,40455781800,85500,85400,85600,85400,1726
|
|
20241226,151700,40308260700,85500,85400,85600,85400,1299
|
|
20241226,151600,40197199800,85400,85500,85500,85400,983
|
|
20241226,151500,40113194600,85400,85500,85500,85400,679
|
|
20241226,151400,40055148800,85400,85400,85500,85300,3849
|
|
20241226,151300,39726322300,85300,85300,85400,85200,2847
|
|
20241226,151200,39483459400,85300,85300,85400,85200,623
|
|
20241226,151100,39430331200,85200,85400,85400,85200,2562
|
|
20241226,151000,39211785400,85300,85400,85400,85300,648
|
|
20241226,150900,39156470300,85400,85300,85400,85300,505
|
|
20241226,150800,39113367500,85300,85400,85400,85300,147
|
|
20241226,150700,39100820800,85400,85300,85400,85200,3198
|
|
20241226,150600,38828043100,85200,85200,85300,85200,345
|
|
20241226,150500,38798638300,85200,85300,85300,85200,325
|
|
20241226,150400,38770936500,85200,85200,85300,85200,271
|
|
20241226,150300,38747843800,85300,85200,85300,85200,198
|
|
20241226,150200,38730968300,85200,85200,85300,85200,769
|
|
20241226,150100,38665388900,85200,85300,85300,85200,467
|
|
20241226,150000,38625594700,85300,85200,85300,85100,3736
|
|
20241226,145900,38307305000,85100,85100,85200,85100,982
|
|
20241226,145800,38223730500,85100,85200,85300,85100,1352
|
|
20241226,145700,38108576400,85200,85200,85300,85100,2998
|
|
20241226,145600,37853140600,85200,85200,85300,85200,3577
|
|
20241226,145500,37548376500,85200,85200,85300,85200,1010
|
|
20241226,145400,37462316100,85200,85200,85300,85200,1237
|
|
20241226,145300,37356916100,85200,85200,85300,85200,902
|
|
20241226,145200,37280062700,85200,85200,85300,85200,1365
|
|
20241226,145100,37163687800,85200,85200,85300,85200,835
|
|
20241226,145000,37092533300,85300,85300,85300,85200,640
|
|
20241226,144900,37037999300,85300,85200,85300,85200,885
|
|
20241226,144800,36962594900,85300,85300,85300,85100,726
|
|
20241226,144700,36900729300,85100,85200,85300,85100,1267
|
|
20241226,144600,36792779000,85200,85200,85400,85200,3043
|
|
20241226,144500,36533257900,85200,85200,85300,85200,812
|
|
20241226,144400,36464071800,85200,85200,85300,85100,850
|
|
20241226,144300,36391651600,85200,85100,85300,85100,5356
|
|
20241226,144200,35935370500,85100,85100,85200,85100,1157
|
|
20241226,144100,35836876000,85100,85100,85200,85100,623
|
|
20241226,144000,35783856200,85100,85100,85200,85100,779
|
|
20241226,143900,35717555600,85100,85100,85200,85000,1047
|
|
20241226,143800,35628426400,85200,85100,85200,85100,606
|
|
20241226,143700,35576844800,85200,85100,85200,85100,1532
|
|
20241226,143600,35446370200,85100,85100,85200,85000,821
|
|
20241226,143500,35376500700,85200,85100,85200,85100,557
|
|
20241226,143400,35329095600,85100,85200,85300,85100,1025
|
|
20241226,143300,35241790300,85300,85100,85300,85100,1568
|
|
20241226,143200,35108243600,85100,85100,85200,85100,648
|
|
20241226,143100,35053076800,85200,85200,85200,85100,1098
|
|
20241226,143000,34959568800,85100,85300,85300,85100,1509
|
|
20241226,142900,34831048500,85200,85200,85300,85200,237
|
|
20241226,142800,34810850100,85300,85300,85300,85200,378
|
|
20241226,142700,34778639800,85200,85300,85300,85200,436
|
|
20241226,142600,34741485200,85200,85200,85300,85200,875
|
|
20241226,142500,34666914200,85200,85200,85300,85200,285
|
|
20241226,142400,34642628100,85300,85300,85300,85200,587
|
|
20241226,142300,34592584500,85300,85300,85300,85200,843
|
|
20241226,142200,34520754600,85200,85300,85300,85100,470
|
|
20241226,142100,34480728800,85300,85300,85400,85200,876
|
|
20241226,142000,34406024100,85300,85200,85300,85200,2453
|
|
20241226,141900,34196807900,85200,85200,85300,85200,320
|
|
20241226,141800,34169537900,85200,85200,85300,85200,265
|
|
20241226,141700,34146953500,85200,85300,85300,85200,755
|
|
20241226,141600,34082612100,85200,85300,85300,85200,623
|
|
20241226,141500,34029526100,85200,85300,85300,85200,324
|
|
20241226,141400,34001918800,85300,85200,85300,85200,245
|
|
20241226,141300,33981037000,85200,85200,85300,85200,295
|
|
20241226,141200,33955899300,85300,85200,85300,85100,2363
|
|
20241226,141100,33754575800,85000,85100,85200,85000,473
|
|
20241226,141000,33714323000,85100,85200,85200,85000,511
|
|
20241226,140900,33670832400,85100,85100,85200,85100,611
|
|
20241226,140800,33618826900,85100,85100,85200,85100,440
|
|
20241226,140700,33581377600,85100,85200,85200,85100,238
|
|
20241226,140600,33561115300,85100,85000,85200,85000,5148
|
|
20241226,140500,33123018200,85000,85000,85100,85000,412
|
|
20241226,140400,33087990700,85100,85000,85100,85000,463
|
|
20241226,140300,33048623200,85000,85000,85100,85000,1105
|
|
20241226,140200,32954692200,85100,85000,85100,85000,359
|
|
20241226,140100,32924176100,85000,85000,85100,85000,830
|
|
20241226,140000,32853618700,85000,85000,85100,85000,1148
|
|
20241226,135900,32756034700,85000,84900,85100,84900,1101
|
|
20241226,135800,32662500600,85000,84900,85000,84900,834
|
|
20241226,135700,32591681800,85000,85000,85100,84900,942
|
|
20241226,135600,32511614100,85000,85000,85100,84900,751
|
|
20241226,135500,32447777100,85100,85100,85100,84900,2755
|
|
20241226,135400,32213583400,85000,85100,85200,84900,6326
|
|
20241226,135300,31676054900,85100,85100,85200,85000,1561
|
|
20241226,135200,31543277400,85100,85100,85200,85100,1170
|
|
20241226,135100,31443704400,85200,85200,85200,85100,487
|
|
20241226,135000,31402256900,85200,85200,85300,85100,528
|
|
20241226,134900,31357270400,85200,85200,85300,85200,464
|
|
20241226,134800,31317734800,85200,85000,85300,85000,4228
|
|
20241226,134700,30957865800,85000,85100,85100,85000,1093
|
|
20241226,134600,30864957200,85100,85000,85100,85000,869
|
|
20241226,134500,30791072300,85000,85000,85200,85000,466
|
|
20241226,134400,30751459100,85000,85100,85200,85000,639
|
|
20241226,134300,30697083900,85100,85000,85200,85000,478
|
|
20241226,134200,30656423200,85000,85200,85200,85000,744
|
|
20241226,134100,30593137600,85100,84900,85100,84900,7683
|
|
20241226,134000,29940362800,84900,84900,85000,84900,1054
|
|
20241226,133900,29850870000,84900,84900,85000,84900,1389
|
|
20241226,133800,29732942100,84900,84900,85000,84900,1744
|
|
20241226,133700,29584859800,84900,84900,85000,84900,688
|
|
20241226,133600,29526442600,84900,84900,85000,84900,797
|
|
20241226,133500,29458770100,85000,84900,85000,84900,753
|
|
20241226,133400,29394835400,84900,84900,85000,84900,1008
|
|
20241226,133300,29309245400,84900,85000,85000,84900,2245
|
|
20241226,133200,29118575700,84900,84900,85000,84900,874
|
|
20241226,133100,29044367900,84900,84800,85000,84800,1160
|
|
20241226,133000,28945922800,84800,84900,85000,84800,2916
|
|
20241226,132900,28698367500,85000,84900,85000,84900,984
|
|
20241226,132800,28614815700,84900,85000,85000,84900,1464
|
|
20241226,132700,28490436300,85000,85000,85100,84900,3417
|
|
20241226,132600,28200082800,84900,84900,85000,84900,929
|
|
20241226,132500,28121199300,84900,85000,85100,84800,21420
|
|
20241226,132400,26300866500,85100,85000,85100,85000,1109
|
|
20241226,132300,26206585600,85000,85000,85100,85000,1576
|
|
20241226,132200,26072546800,85000,85100,85200,85000,7338
|
|
20241226,132100,25448194800,85100,85100,85200,85100,530
|
|
20241226,132000,25403082900,85100,85100,85200,85100,2080
|
|
20241226,131900,25225970900,85100,85300,85300,85100,14761
|
|
20241226,131800,23968960000,85200,85300,85300,85200,718
|
|
20241226,131700,23907773700,85200,85300,85400,85200,6628
|
|
20241226,131600,23342524700,85300,85400,85500,85300,6845
|
|
20241226,131500,22758130300,85400,85400,85500,85400,545
|
|
20241226,131400,22711575400,85400,85400,85500,85400,648
|
|
20241226,131300,22656233500,85400,85500,85500,85400,330
|
|
20241226,131200,22628047500,85400,85500,85500,85400,591
|
|
20241226,131100,22577557500,85400,85500,85500,85400,658
|
|
20241226,131000,22521340600,85400,85600,85600,85400,300
|
|
20241226,130900,22495704400,85500,85500,85600,85500,637
|
|
20241226,130800,22441235100,85500,85500,85600,85500,704
|
|
20241226,130700,22381039600,85500,85500,85600,85400,494
|
|
20241226,130600,22338801300,85500,85500,85600,85400,2116
|
|
20241226,130500,22157870200,85500,85500,85600,85400,3401
|
|
20241226,130400,21867080900,85600,85600,85600,85500,138
|
|
20241226,130300,21855275800,85500,85600,85600,85500,148
|
|
20241226,130200,21842610700,85600,85500,85600,85500,97
|
|
20241226,130100,21834313500,85600,85500,85600,85500,365
|
|
20241226,130000,21803079700,85600,85500,85600,85500,166
|
|
20241226,125900,21788883700,85600,85500,85600,85500,147
|
|
20241226,125800,21776310900,85600,85600,85700,85500,137
|
|
20241226,125700,21764586500,85600,85600,85700,85600,2216
|
|
20241226,125600,21574891600,85700,85700,85700,85600,230
|
|
20241226,125500,21555199400,85600,85600,85700,85600,184
|
|
20241226,125400,21539439300,85700,85700,85700,85600,268
|
|
20241226,125300,21516484600,85600,85700,85700,85600,244
|
|
20241226,125200,21495592400,85700,85600,85700,85600,132
|
|
20241226,125100,21484286900,85600,85700,85700,85600,130
|
|
20241226,125000,21473154600,85600,85700,85700,85600,240
|
|
20241226,124900,21452596800,85600,85600,85700,85600,273
|
|
20241226,124800,21429221300,85700,85600,85700,85600,109
|
|
20241226,124700,21419888100,85700,85600,85700,85600,225
|
|
20241226,124600,21400623500,85600,85700,85700,85600,154
|
|
20241226,124500,21387432800,85600,85700,85700,85600,472
|
|
20241226,124400,21347027500,85700,85700,85800,85600,3874
|
|
20241226,124300,21015089700,85700,85700,85800,85700,122
|
|
20241226,124200,21004625100,85700,85800,85800,85700,699
|
|
20241226,124100,20944658900,85800,85800,85800,85700,625
|
|
20241226,124000,20891040400,85700,85700,85800,85700,127
|
|
20241226,123900,20880150500,85800,85700,85800,85700,112
|
|
20241226,123800,20870544000,85800,85600,85800,85600,1755
|
|
20241226,123700,20720136200,85600,85600,85700,85600,153
|
|
20241226,123600,20707035700,85700,85700,85700,85600,162
|
|
20241226,123500,20693160900,85600,85700,85700,85600,106
|
|
20241226,123400,20684081900,85700,85700,85700,85600,136
|
|
20241226,123300,20672433100,85600,85600,85700,85600,101
|
|
20241226,123200,20663785600,85700,85700,85700,85600,169
|
|
20241226,123100,20649310000,85600,85600,85700,85600,47
|
|
20241226,123000,20645284700,85700,85600,85700,85600,345
|
|
20241226,122900,20615736300,85700,85600,85700,85600,160
|
|
20241226,122800,20602033000,85700,85600,85700,85600,90
|
|
20241226,122700,20594327100,85600,85700,85700,85600,171
|
|
20241226,122600,20579681600,85700,85600,85700,85600,223
|
|
20241226,122500,20560585200,85700,85600,85700,85600,125
|
|
20241226,122400,20549881000,85600,85700,85700,85600,136
|
|
20241226,122300,20538234600,85600,85600,85700,85600,102
|
|
20241226,122200,20529497900,85600,85600,85700,85600,94
|
|
20241226,122100,20521447900,85700,85600,85700,85600,362
|
|
20241226,122000,20490453800,85700,85700,85700,85600,72
|
|
20241226,121900,20484286800,85600,85500,85700,85500,1493
|
|
20241226,121800,20356502700,85500,85500,85600,85500,168
|
|
20241226,121700,20342132600,85500,85500,85600,85500,219
|
|
20241226,121600,20323390400,85500,85600,85600,85500,134
|
|
20241226,121500,20311925700,85600,85500,85600,85500,105
|
|
20241226,121400,20302941700,85600,85600,85600,85500,116
|
|
20241226,121300,20293017200,85600,85600,85600,85500,83
|
|
20241226,121200,20285916000,85600,85500,85600,85500,265
|
|
20241226,121100,20263241200,85600,85600,85600,85500,68
|
|
20241226,121000,20257422000,85500,85500,85600,85500,187
|
|
20241226,120900,20241424600,85500,85600,85600,85500,66
|
|
20241226,120800,20235777300,85500,85600,85600,85500,114
|
|
20241226,120700,20226024100,85600,85600,85600,85500,198
|
|
20241226,120600,20209083100,85600,85500,85600,85500,101
|
|
20241226,120500,20200440300,85600,85500,85700,85500,1217
|
|
20241226,120400,20096341900,85500,85700,85700,85400,1364
|
|
20241226,120300,19979666200,85700,85700,85700,85600,125
|
|
20241226,120200,19968961800,85600,85500,85700,85500,588
|
|
20241226,120100,19918629600,85600,85600,85600,85500,98
|
|
20241226,120000,19910244000,85500,85600,85600,85500,216
|
|
20241226,115900,19891759400,85500,85600,85600,85500,143
|
|
20241226,115800,19879525400,85600,85600,85600,85500,161
|
|
20241226,115700,19865748900,85600,85600,85600,85500,96
|
|
20241226,115600,19857534800,85500,85600,85600,85500,75
|
|
20241226,115500,19851118700,85600,85600,85600,85500,252
|
|
20241226,115400,19829565800,85500,85400,85600,85400,620
|
|
20241226,115300,19776563800,85400,85400,85400,85300,367
|
|
20241226,115200,19745224000,85400,85400,85400,85300,263
|
|
20241226,115100,19722772100,85300,85500,85500,85300,1444
|
|
20241226,115000,19599449300,85400,85400,85500,85400,176
|
|
20241226,114900,19584411500,85400,85400,85500,85400,344
|
|
20241226,114800,19555005700,85400,85500,85500,85400,170
|
|
20241226,114700,19540484000,85500,85400,85500,85400,174
|
|
20241226,114600,19525616500,85400,85500,85500,85400,29
|
|
20241226,114500,19523137400,85500,85400,85500,85400,117
|
|
20241226,114400,19513140200,85400,85300,85500,85300,400
|
|
20241226,114300,19478991100,85400,85400,85400,85300,202
|
|
20241226,114200,19461741500,85400,85400,85400,85300,162
|
|
20241226,114100,19447915300,85400,85300,85400,85300,362
|
|
20241226,114000,19417028900,85300,85500,85500,85300,135
|
|
20241226,113900,19405492500,85400,85400,85400,85300,392
|
|
20241226,113800,19372018500,85400,85300,85400,85300,82
|
|
20241226,113700,19365018700,85400,85400,85400,85300,134
|
|
20241226,113600,19353580700,85400,85400,85400,85300,599
|
|
20241226,113500,19302434900,85400,85300,85400,85200,428
|
|
20241226,113400,19265930700,85300,85300,85300,85200,776
|
|
20241226,113300,19199740800,85300,85200,85300,85200,6214
|
|
20241226,113200,18669722600,85300,85200,85300,85200,535
|
|
20241226,113100,18624121800,85300,85200,85300,85200,135
|
|
20241226,113000,18612612500,85300,85300,85300,85200,894
|
|
20241226,112900,18536377500,85300,85200,85300,85200,342
|
|
20241226,112800,18507236100,85200,85300,85300,85200,131
|
|
20241226,112700,18496066900,85300,85300,85300,85200,479
|
|
20241226,112600,18455248100,85200,85200,85300,85200,317
|
|
20241226,112500,18428235300,85300,85200,85300,85200,496
|
|
20241226,112400,18385964700,85200,85300,85300,85200,256
|
|
20241226,112300,18364142600,85300,85300,85300,85200,1054
|
|
20241226,112200,18274331400,85200,85300,85300,85200,364
|
|
20241226,112100,18243305900,85200,85200,85300,85200,244
|
|
20241226,112000,18222510700,85200,85300,85400,85200,1792
|
|
20241226,111900,18069669800,85400,85400,85400,85300,2667
|
|
20241226,111800,17842165800,85300,85300,85400,85300,110
|
|
20241226,111700,17832780100,85500,85400,85500,85400,358
|
|
20241226,111600,17802197600,85400,85400,85500,85400,137
|
|
20241226,111500,17790492900,85500,85400,85500,85300,230
|
|
20241226,111400,17770850600,85400,85500,85500,85300,3044
|
|
20241226,111300,17510884700,85500,85400,85500,85400,723
|
|
20241226,111200,17449131300,85400,85500,85500,85400,137
|
|
20241226,111100,17437426900,85400,85500,85500,85400,321
|
|
20241226,111000,17409997500,85400,85500,85500,85400,188
|
|
20241226,110900,17393938500,85400,85400,85500,85400,284
|
|
20241226,110800,17369678300,85500,85500,85500,85400,589
|
|
20241226,110700,17319367700,85500,85500,85500,85400,236
|
|
20241226,110600,17299204900,85500,85500,85500,85400,548
|
|
20241226,110500,17252399400,85500,85400,85500,85400,271
|
|
20241226,110400,17229249400,85400,85400,85500,85400,158
|
|
20241226,110300,17215749100,85500,85500,85500,85400,219
|
|
20241226,110200,17197041400,85400,85400,85500,85400,139
|
|
20241226,110100,17185164100,85400,85500,85500,85300,196
|
|
20241226,110000,17168412100,85500,85400,85500,85200,3910
|
|
20241226,105900,16834840000,85400,85400,85400,85300,392
|
|
20241226,105800,16801371800,85300,85200,85400,85200,2218
|
|
20241226,105700,16612129600,85300,85400,85400,85200,4420
|
|
20241226,105600,16235110000,85300,85500,85600,85300,17524
|
|
20241226,105500,14737396900,85600,85600,85600,85500,237
|
|
20241226,105400,14717121500,85500,85600,85600,85500,221
|
|
20241226,105300,14698211100,85600,85500,85600,85500,797
|
|
20241226,105200,14630041300,85500,85600,85700,85500,8929
|
|
20241226,105100,13865875500,85600,85700,85700,85600,469
|
|
20241226,105000,13825710100,85700,85600,85700,85600,435
|
|
20241226,104900,13788444300,85700,85700,85700,85600,359
|
|
20241226,104800,13757689900,85700,85700,85700,85600,1152
|
|
20241226,104700,13658974500,85600,85600,85700,85600,791
|
|
20241226,104600,13591196800,85600,85700,85700,85600,236
|
|
20241226,104500,13570983400,85600,85600,85700,85600,319
|
|
20241226,104400,13543666700,85700,85600,85700,85600,273
|
|
20241226,104300,13520284200,85600,85600,85700,85600,472
|
|
20241226,104200,13479863900,85700,85600,85700,85600,232
|
|
20241226,104100,13459989900,85700,85700,85700,85600,313
|
|
20241226,104000,13433179300,85700,85700,85700,85600,616
|
|
20241226,103900,13380408700,85600,85600,85700,85600,554
|
|
20241226,103800,13332964000,85700,85700,85700,85600,208
|
|
20241226,103700,13315148400,85600,85600,85700,85600,225
|
|
20241226,103600,13295878100,85700,85600,85700,85600,488
|
|
20241226,103500,13254091600,85600,85600,85700,85600,357
|
|
20241226,103400,13223523200,85600,85700,85700,85600,393
|
|
20241226,103300,13189866000,85600,85600,85700,85600,700
|
|
20241226,103200,13129929000,85600,85700,85700,85600,2644
|
|
20241226,103100,12903468600,85700,85700,85700,85600,486
|
|
20241226,103000,12861834600,85700,85600,85700,85600,421
|
|
20241226,102900,12825779000,85700,85600,85700,85600,523
|
|
20241226,102800,12781000200,85700,85700,85700,85600,373
|
|
20241226,102700,12749057100,85700,85600,85700,85600,508
|
|
20241226,102600,12705558600,85700,85700,85800,85600,640
|
|
20241226,102500,12650739600,85700,85800,85800,85700,636
|
|
20241226,102400,12596225300,85700,85700,85800,85700,1324
|
|
20241226,102300,12482752100,85700,85800,85800,85700,1693
|
|
20241226,102200,12337649600,85700,85800,85800,85700,868
|
|
20241226,102100,12263251800,85800,85800,85800,85700,635
|
|
20241226,102000,12208801900,85700,85900,85900,85700,2262
|
|
20241226,101900,12014718300,85900,86000,86000,85800,1699
|
|
20241226,101800,11868784300,86000,85800,86000,85800,773
|
|
20241226,101700,11802391200,85900,85800,85900,85800,1070
|
|
20241226,101600,11710496600,85900,85900,85900,85800,378
|
|
20241226,101500,11678050900,85800,85900,85900,85800,588
|
|
20241226,101400,11627589100,85900,85900,85900,85800,425
|
|
20241226,101300,11591103100,85800,85800,85900,85800,1761
|
|
20241226,101200,11439861100,85900,85800,85900,85800,311
|
|
20241226,101100,11413166900,85800,85900,85900,85800,1233
|
|
20241226,101000,11307318300,86000,85900,86000,85800,3682
|
|
20241226,100900,10991039000,85900,85900,86000,85900,709
|
|
20241226,100800,10930123500,85900,86000,86100,85900,3681
|
|
20241226,100700,10613556500,86000,86100,86100,86000,394
|
|
20241226,100600,10579662600,86100,86100,86200,86000,2128
|
|
20241226,100500,10396467500,86100,86100,86200,86100,1102
|
|
20241226,100400,10301573300,86100,86200,86300,86100,797
|
|
20241226,100300,10232875100,86200,86200,86300,86200,1083
|
|
20241226,100200,10139511800,86200,86200,86300,86200,394
|
|
20241226,100100,10105523300,86200,86300,86300,86200,425
|
|
20241226,100000,10068861000,86200,86200,86300,86200,371
|
|
20241226,095900,10036870200,86300,86300,86300,86200,261
|
|
20241226,095800,10014358000,86200,86400,86400,86200,231
|
|
20241226,095700,9994409800,86400,86400,86400,86200,326
|
|
20241226,095600,9966276000,86400,86400,86400,86300,305
|
|
20241226,095500,9939925100,86300,86300,86400,86300,447
|
|
20241226,095400,9901319300,86400,86400,86400,86200,909
|
|
20241226,095300,9822884800,86300,86300,86400,86300,348
|
|
20241226,095200,9792829300,86400,86400,86400,86200,372
|
|
20241226,095100,9760726000,86400,86200,86400,86200,1704
|
|
20241226,095000,9613822000,86200,86300,86300,86100,3202
|
|
20241226,094900,9337605700,86200,86100,86300,86100,1196
|
|
20241226,094800,9234472600,86200,86100,86200,86100,203
|
|
20241226,094700,9216978400,86100,86200,86200,86100,322
|
|
20241226,094600,9189238000,86100,86300,86300,86100,416
|
|
20241226,094500,9153386500,86200,86300,86400,86100,4377
|
|
20241226,094400,8775910800,86300,86300,86300,86200,225
|
|
20241226,094300,8756499700,86300,86300,86300,86200,233
|
|
20241226,094200,8736392600,86300,86300,86300,86200,235
|
|
20241226,094100,8716117300,86300,86500,86500,86200,811
|
|
20241226,094000,8646098700,86400,86600,86600,86400,2613
|
|
20241226,093900,8420250100,86500,86400,86600,86400,2530
|
|
20241226,093800,8201409500,86500,86400,86500,86400,1354
|
|
20241226,093700,8084403500,86300,86400,86400,86300,210
|
|
20241226,093600,8066263300,86400,86400,86400,86300,339
|
|
20241226,093500,8036973800,86400,86400,86400,86300,254
|
|
20241226,093400,8015040400,86400,86500,86500,86200,1353
|
|
20241226,093300,7898304200,86400,86400,86500,86400,632
|
|
20241226,093200,7843678200,86400,86500,86500,86400,786
|
|
20241226,093100,7775750700,86500,86500,86500,86400,398
|
|
20241226,093000,7741335200,86500,86400,86500,86400,420
|
|
20241226,092900,7705016800,86400,86300,86500,86200,4913
|
|
20241226,092800,7280746800,86300,86300,86300,86200,514
|
|
20241226,092700,7236423100,86300,86300,86300,86200,438
|
|
20241226,092600,7198654000,86300,86100,86300,86100,622
|
|
20241226,092500,7145071500,86100,86100,86100,86000,475
|
|
20241226,092400,7104185900,86000,86100,86100,86000,576
|
|
20241226,092300,7054638700,86100,86200,86300,86000,755
|
|
20241226,092200,6989599800,86200,86300,86400,86200,1366
|
|
20241226,092100,6871791400,86400,86400,86400,86300,437
|
|
20241226,092000,6834040900,86300,86300,86400,86300,1071
|
|
20241226,091900,6741576300,86400,86300,86400,86300,467
|
|
20241226,091800,6701255200,86300,86200,86400,86100,1207
|
|
20241226,091700,6597149300,86200,86400,86400,86200,2624
|
|
20241226,091600,6370824600,86400,86200,86400,86100,3208
|
|
20241226,091500,6094342700,86300,86100,86300,86000,1758
|
|
20241226,091400,5942883600,86100,86200,86200,86000,2406
|
|
20241226,091300,5735747400,86200,86000,86300,85900,1314
|
|
20241226,091200,5622598200,86000,85600,86000,85600,4579
|
|
20241226,091100,5229953500,85700,85700,85700,85600,3322
|
|
20241226,091000,4945276400,85600,85800,85800,85600,2415
|
|
20241226,090900,4738437700,85700,85700,85800,85600,2916
|
|
20241226,090800,4488557400,85700,85600,85800,85600,5969
|
|
20241226,090700,3977446900,85600,85900,85900,85600,3242
|
|
20241226,090600,3699448600,85900,85600,85900,85500,7018
|
|
20241226,090500,3097699000,85600,85600,85600,85500,3380
|
|
20241226,090400,2808399200,85500,85500,85600,85500,3425
|
|
20241226,090300,2515423000,85500,85600,85700,85500,9396
|
|
20241226,090200,1711487900,85600,86000,86000,85600,5486
|
|
20241226,090100,1240622700,85900,86100,86100,85900,3566
|
|
20241226,090000,933854300,86000,86600,86700,86000,10797
|