670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,200600,1690855930,8240,8240,8240,8240,0
|
|
20241226,200500,1690855930,8240,8240,8240,8240,0
|
|
20241226,200400,1690855930,8240,8240,8240,8240,0
|
|
20241226,200300,1690855930,8240,8240,8240,8240,0
|
|
20241226,200200,1690855930,8240,8240,8240,8240,0
|
|
20241226,200100,1690855930,8240,8240,8240,8240,0
|
|
20241226,200000,1690855930,8240,8240,8240,8240,0
|
|
20241226,195900,1690855930,8240,8240,8240,8240,0
|
|
20241226,195800,1690855930,8240,8240,8240,8240,0
|
|
20241226,195700,1690855930,8240,8240,8240,8240,0
|
|
20241226,195600,1690855930,8240,8240,8240,8240,0
|
|
20241226,195500,1690855930,8240,8240,8240,8240,0
|
|
20241226,195400,1690855930,8240,8240,8240,8240,0
|
|
20241226,195300,1690855930,8240,8240,8240,8240,0
|
|
20241226,195200,1690855930,8240,8240,8240,8240,0
|
|
20241226,195100,1690855930,8240,8240,8240,8240,0
|
|
20241226,195000,1690855930,8240,8240,8240,8240,0
|
|
20241226,194900,1690855930,8240,8240,8240,8240,0
|
|
20241226,194800,1690855930,8240,8240,8240,8240,0
|
|
20241226,194700,1690855930,8240,8240,8240,8240,0
|
|
20241226,194600,1690855930,8240,8240,8240,8240,0
|
|
20241226,194500,1690855930,8240,8240,8240,8240,0
|
|
20241226,194400,1690855930,8240,8240,8240,8240,0
|
|
20241226,194300,1690855930,8240,8240,8240,8240,0
|
|
20241226,194200,1690855930,8240,8240,8240,8240,0
|
|
20241226,194100,1690855930,8240,8240,8240,8240,0
|
|
20241226,194000,1690855930,8240,8240,8240,8240,0
|
|
20241226,193900,1690855930,8240,8240,8240,8240,0
|
|
20241226,193800,1690855930,8240,8240,8240,8240,0
|
|
20241226,193700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,193600,1690855930,8240,8240,8240,8240,0
|
|
20241226,193500,1690855930,8240,8240,8240,8240,0
|
|
20241226,193400,1690855930,8240,8240,8240,8240,0
|
|
20241226,193300,1690855930,8240,8240,8240,8240,0
|
|
20241226,193200,1690855930,8240,8240,8240,8240,0
|
|
20241226,193100,1690855930,8240,8240,8240,8240,0
|
|
20241226,193000,1690855930,8240,8240,8240,8240,0
|
|
20241226,192900,1690855930,8240,8240,8240,8240,0
|
|
20241226,192800,1690855930,8240,8240,8240,8240,0
|
|
20241226,192700,1690855930,8240,8240,8240,8240,0
|
|
20241226,192600,1690855930,8240,8240,8240,8240,0
|
|
20241226,192500,1690855930,8240,8240,8240,8240,0
|
|
20241226,192400,1690855930,8240,8240,8240,8240,0
|
|
20241226,192300,1690855930,8240,8240,8240,8240,0
|
|
20241226,192200,1690855930,8240,8240,8240,8240,0
|
|
20241226,192100,1690855930,8240,8240,8240,8240,0
|
|
20241226,192000,1690855930,8240,8240,8240,8240,0
|
|
20241226,191900,1690855930,8240,8240,8240,8240,0
|
|
20241226,191800,1690855930,8240,8240,8240,8240,0
|
|
20241226,191700,1690855930,8240,8240,8240,8240,0
|
|
20241226,191600,1690855930,8240,8240,8240,8240,0
|
|
20241226,191500,1690855930,8240,8240,8240,8240,0
|
|
20241226,191400,1690855930,8240,8240,8240,8240,0
|
|
20241226,191300,1690855930,8240,8240,8240,8240,0
|
|
20241226,191200,1690855930,8240,8240,8240,8240,0
|
|
20241226,191100,1690855930,8240,8240,8240,8240,0
|
|
20241226,191000,1690855930,8240,8240,8240,8240,0
|
|
20241226,190900,1690855930,8240,8240,8240,8240,0
|
|
20241226,190800,1690855930,8240,8240,8240,8240,0
|
|
20241226,190700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,190600,1690855930,8240,8240,8240,8240,0
|
|
20241226,190500,1690855930,8240,8240,8240,8240,0
|
|
20241226,190400,1690855930,8240,8240,8240,8240,0
|
|
20241226,190300,1690855930,8240,8240,8240,8240,0
|
|
20241226,190200,1690855930,8240,8240,8240,8240,0
|
|
20241226,190100,1690855930,8240,8240,8240,8240,0
|
|
20241226,190000,1690855930,8240,8240,8240,8240,0
|
|
20241226,185900,1690855930,8240,8240,8240,8240,0
|
|
20241226,185800,1690855930,8240,8240,8240,8240,0
|
|
20241226,185700,1690855930,8240,8240,8240,8240,0
|
|
20241226,185600,1690855930,8240,8240,8240,8240,0
|
|
20241226,185500,1690855930,8240,8240,8240,8240,0
|
|
20241226,185400,1690855930,8240,8240,8240,8240,0
|
|
20241226,185300,1690855930,8240,8240,8240,8240,0
|
|
20241226,185200,1690855930,8240,8240,8240,8240,0
|
|
20241226,185100,1690855930,8240,8240,8240,8240,0
|
|
20241226,185000,1690855930,8240,8240,8240,8240,0
|
|
20241226,184900,1690855930,8240,8240,8240,8240,0
|
|
20241226,184800,1690855930,8240,8240,8240,8240,0
|
|
20241226,184700,1690855930,8240,8240,8240,8240,0
|
|
20241226,184600,1690855930,8240,8240,8240,8240,0
|
|
20241226,184500,1690855930,8240,8240,8240,8240,0
|
|
20241226,184400,1690855930,8240,8240,8240,8240,0
|
|
20241226,184300,1690855930,8240,8240,8240,8240,0
|
|
20241226,184200,1690855930,8240,8240,8240,8240,0
|
|
20241226,184100,1690855930,8240,8240,8240,8240,0
|
|
20241226,184000,1690855930,8240,8240,8240,8240,0
|
|
20241226,183900,1690855930,8240,8240,8240,8240,0
|
|
20241226,183800,1690855930,8240,8240,8240,8240,0
|
|
20241226,183700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,183600,1690855930,8240,8240,8240,8240,0
|
|
20241226,183500,1690855930,8240,8240,8240,8240,0
|
|
20241226,183400,1690855930,8240,8240,8240,8240,0
|
|
20241226,183300,1690855930,8240,8240,8240,8240,0
|
|
20241226,183200,1690855930,8240,8240,8240,8240,0
|
|
20241226,183100,1690855930,8240,8240,8240,8240,0
|
|
20241226,183000,1690855930,8240,8240,8240,8240,0
|
|
20241226,182900,1690855930,8240,8240,8240,8240,0
|
|
20241226,182800,1690855930,8240,8240,8240,8240,0
|
|
20241226,182700,1690855930,8240,8240,8240,8240,0
|
|
20241226,182600,1690855930,8240,8240,8240,8240,0
|
|
20241226,182500,1690855930,8240,8240,8240,8240,0
|
|
20241226,182400,1690855930,8240,8240,8240,8240,0
|
|
20241226,182300,1690855930,8240,8240,8240,8240,0
|
|
20241226,182200,1690855930,8240,8240,8240,8240,0
|
|
20241226,182100,1690855930,8240,8240,8240,8240,0
|
|
20241226,182000,1690855930,8240,8240,8240,8240,0
|
|
20241226,181900,1690855930,8240,8240,8240,8240,0
|
|
20241226,181800,1690855930,8240,8240,8240,8240,0
|
|
20241226,181700,1690855930,8240,8240,8240,8240,0
|
|
20241226,181600,1690855930,8240,8240,8240,8240,0
|
|
20241226,181500,1690855930,8240,8240,8240,8240,0
|
|
20241226,181400,1690855930,8240,8240,8240,8240,0
|
|
20241226,181300,1690855930,8240,8240,8240,8240,0
|
|
20241226,181200,1690855930,8240,8240,8240,8240,0
|
|
20241226,181100,1690855930,8240,8240,8240,8240,0
|
|
20241226,181000,1690855930,8240,8240,8240,8240,0
|
|
20241226,180900,1690855930,8240,8240,8240,8240,0
|
|
20241226,180800,1690855930,8240,8240,8240,8240,0
|
|
20241226,180700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,180600,1690855930,8240,8240,8240,8240,0
|
|
20241226,180500,1690855930,8240,8240,8240,8240,0
|
|
20241226,180400,1690855930,8240,8240,8240,8240,0
|
|
20241226,180300,1690855930,8240,8240,8240,8240,0
|
|
20241226,180200,1690855930,8240,8240,8240,8240,0
|
|
20241226,180100,1690855930,8240,8240,8240,8240,0
|
|
20241226,180000,1690855930,8240,8240,8240,8240,0
|
|
20241226,175900,1690855930,8240,8240,8240,8240,0
|
|
20241226,175800,1690855930,8240,8240,8240,8240,0
|
|
20241226,175700,1690855930,8240,8240,8240,8240,0
|
|
20241226,175600,1690855930,8240,8240,8240,8240,0
|
|
20241226,175500,1690855930,8240,8240,8240,8240,0
|
|
20241226,175400,1690855930,8240,8240,8240,8240,0
|
|
20241226,175300,1690855930,8240,8240,8240,8240,0
|
|
20241226,175200,1690855930,8240,8240,8240,8240,0
|
|
20241226,175100,1690855930,8240,8240,8240,8240,0
|
|
20241226,175000,1690855930,8240,8240,8240,8240,0
|
|
20241226,174900,1690855930,8240,8240,8240,8240,0
|
|
20241226,174800,1690855930,8240,8240,8240,8240,0
|
|
20241226,174700,1690855930,8240,8240,8240,8240,0
|
|
20241226,174600,1690855930,8240,8240,8240,8240,0
|
|
20241226,174500,1690855930,8240,8240,8240,8240,0
|
|
20241226,174400,1690855930,8240,8240,8240,8240,0
|
|
20241226,174300,1690855930,8240,8240,8240,8240,0
|
|
20241226,174200,1690855930,8240,8240,8240,8240,0
|
|
20241226,174100,1690855930,8240,8240,8240,8240,0
|
|
20241226,174000,1690855930,8240,8240,8240,8240,0
|
|
20241226,173900,1690855930,8240,8240,8240,8240,0
|
|
20241226,173800,1690855930,8240,8240,8240,8240,0
|
|
20241226,173700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,173600,1690855930,8240,8240,8240,8240,0
|
|
20241226,173500,1690855930,8240,8240,8240,8240,0
|
|
20241226,173400,1690855930,8240,8240,8240,8240,0
|
|
20241226,173300,1690855930,8240,8240,8240,8240,0
|
|
20241226,173200,1690855930,8240,8240,8240,8240,0
|
|
20241226,173100,1690855930,8240,8240,8240,8240,0
|
|
20241226,173000,1690855930,8240,8240,8240,8240,0
|
|
20241226,172900,1690855930,8240,8240,8240,8240,0
|
|
20241226,172800,1690855930,8240,8240,8240,8240,0
|
|
20241226,172700,1690855930,8240,8240,8240,8240,0
|
|
20241226,172600,1690855930,8240,8240,8240,8240,0
|
|
20241226,172500,1690855930,8240,8240,8240,8240,0
|
|
20241226,172400,1690855930,8240,8240,8240,8240,0
|
|
20241226,172300,1690855930,8240,8240,8240,8240,0
|
|
20241226,172200,1690855930,8240,8240,8240,8240,0
|
|
20241226,172100,1690855930,8240,8240,8240,8240,0
|
|
20241226,172000,1690855930,8240,8240,8240,8240,0
|
|
20241226,171900,1690855930,8240,8240,8240,8240,0
|
|
20241226,171800,1690855930,8240,8240,8240,8240,0
|
|
20241226,171700,1690855930,8240,8240,8240,8240,0
|
|
20241226,171600,1690855930,8240,8240,8240,8240,0
|
|
20241226,171500,1690855930,8240,8240,8240,8240,0
|
|
20241226,171400,1690855930,8240,8240,8240,8240,0
|
|
20241226,171300,1690855930,8240,8240,8240,8240,0
|
|
20241226,171200,1690855930,8240,8240,8240,8240,0
|
|
20241226,171100,1690855930,8240,8240,8240,8240,0
|
|
20241226,171000,1690855930,8240,8240,8240,8240,0
|
|
20241226,170900,1690855930,8240,8240,8240,8240,0
|
|
20241226,170800,1690855930,8240,8240,8240,8240,0
|
|
20241226,170700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,170600,1690855930,8240,8240,8240,8240,0
|
|
20241226,170500,1690855930,8240,8240,8240,8240,0
|
|
20241226,170400,1690855930,8240,8240,8240,8240,0
|
|
20241226,170300,1690855930,8240,8240,8240,8240,0
|
|
20241226,170200,1690855930,8240,8240,8240,8240,0
|
|
20241226,170100,1690855930,8240,8240,8240,8240,0
|
|
20241226,170000,1690855930,8240,8240,8240,8240,0
|
|
20241226,165900,1690855930,8240,8240,8240,8240,0
|
|
20241226,165800,1690855930,8240,8240,8240,8240,0
|
|
20241226,165700,1690855930,8240,8240,8240,8240,0
|
|
20241226,165600,1690855930,8240,8240,8240,8240,0
|
|
20241226,165500,1690855930,8240,8240,8240,8240,0
|
|
20241226,165400,1690855930,8240,8240,8240,8240,0
|
|
20241226,165300,1690855930,8240,8240,8240,8240,0
|
|
20241226,165200,1690855930,8240,8240,8240,8240,0
|
|
20241226,165100,1690855930,8240,8240,8240,8240,0
|
|
20241226,165000,1690855930,8240,8240,8240,8240,0
|
|
20241226,164900,1690855930,8240,8240,8240,8240,0
|
|
20241226,164800,1690855930,8240,8240,8240,8240,0
|
|
20241226,164700,1690855930,8240,8240,8240,8240,0
|
|
20241226,164600,1690855930,8240,8240,8240,8240,0
|
|
20241226,164500,1690855930,8240,8240,8240,8240,0
|
|
20241226,164400,1690855930,8240,8240,8240,8240,0
|
|
20241226,164300,1690855930,8240,8240,8240,8240,0
|
|
20241226,164200,1690855930,8240,8240,8240,8240,0
|
|
20241226,164100,1690855930,8240,8240,8240,8240,0
|
|
20241226,164000,1690855930,8240,8240,8240,8240,0
|
|
20241226,163900,1690855930,8240,8240,8240,8240,0
|
|
20241226,163800,1690855930,8240,8240,8240,8240,0
|
|
20241226,163700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,163600,1690855930,8240,8240,8240,8240,0
|
|
20241226,163500,1690855930,8240,8240,8240,8240,0
|
|
20241226,163400,1690855930,8240,8240,8240,8240,0
|
|
20241226,163300,1690855930,8240,8240,8240,8240,0
|
|
20241226,163200,1690855930,8240,8240,8240,8240,0
|
|
20241226,163100,1690855930,8240,8240,8240,8240,0
|
|
20241226,163000,1690855930,8240,8240,8240,8240,0
|
|
20241226,162900,1690855930,8240,8240,8240,8240,0
|
|
20241226,162800,1690855930,8240,8240,8240,8240,0
|
|
20241226,162700,1690855930,8240,8240,8240,8240,0
|
|
20241226,162600,1690855930,8240,8240,8240,8240,0
|
|
20241226,162500,1690855930,8240,8240,8240,8240,0
|
|
20241226,162400,1690855930,8240,8240,8240,8240,0
|
|
20241226,162300,1690855930,8240,8240,8240,8240,0
|
|
20241226,162200,1690855930,8240,8240,8240,8240,0
|
|
20241226,162100,1690855930,8240,8240,8240,8240,0
|
|
20241226,162000,1690855930,8240,8240,8240,8240,0
|
|
20241226,161900,1690855930,8240,8240,8240,8240,0
|
|
20241226,161800,1690855930,8240,8240,8240,8240,0
|
|
20241226,161700,1690855930,8240,8240,8240,8240,0
|
|
20241226,161600,1690855930,8240,8240,8240,8240,0
|
|
20241226,161500,1690855930,8240,8240,8240,8240,0
|
|
20241226,161400,1690855930,8240,8240,8240,8240,0
|
|
20241226,161300,1690855930,8240,8240,8240,8240,0
|
|
20241226,161200,1690855930,8240,8240,8240,8240,0
|
|
20241226,161100,1690855930,8240,8240,8240,8240,0
|
|
20241226,161000,1690855930,8240,8240,8240,8240,0
|
|
20241226,160900,1690855930,8240,8240,8240,8240,0
|
|
20241226,160800,1690855930,8240,8240,8240,8240,0
|
|
20241226,160700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,160600,1690855930,8240,8240,8240,8240,0
|
|
20241226,160500,1690855930,8240,8240,8240,8240,0
|
|
20241226,160400,1690855930,8240,8240,8240,8240,0
|
|
20241226,160300,1690855930,8240,8240,8240,8240,0
|
|
20241226,160200,1690855930,8240,8240,8240,8240,0
|
|
20241226,160100,1690855930,8240,8240,8240,8240,0
|
|
20241226,160000,1690855930,8240,8240,8240,8240,0
|
|
20241226,155900,1690855930,8240,8240,8240,8240,0
|
|
20241226,155800,1690855930,8240,8240,8240,8240,0
|
|
20241226,155700,1690855930,8240,8240,8240,8240,0
|
|
20241226,155600,1690855930,8240,8240,8240,8240,0
|
|
20241226,155500,1690855930,8240,8240,8240,8240,0
|
|
20241226,155400,1690855930,8240,8240,8240,8240,0
|
|
20241226,155300,1690855930,8240,8240,8240,8240,0
|
|
20241226,155200,1690855930,8240,8240,8240,8240,0
|
|
20241226,155100,1690855930,8240,8240,8240,8240,0
|
|
20241226,155000,1690855930,8240,8240,8240,8240,0
|
|
20241226,154900,1690855930,8240,8240,8240,8240,0
|
|
20241226,154800,1690855930,8240,8240,8240,8240,0
|
|
20241226,154700,1690855930,8240,8240,8240,8240,0
|
|
20241226,154600,1690855930,8240,8240,8240,8240,0
|
|
20241226,154500,1690855930,8240,8240,8240,8240,0
|
|
20241226,154400,1690855930,8240,8240,8240,8240,0
|
|
20241226,154300,1690855930,8240,8240,8240,8240,0
|
|
20241226,154200,1690855930,8240,8240,8240,8240,0
|
|
20241226,154100,1690855930,8240,8240,8240,8240,0
|
|
20241226,154000,1690855930,8240,8240,8240,8240,0
|
|
20241226,153900,1690855930,8240,8240,8240,8240,0
|
|
20241226,153800,1690855930,8240,8240,8240,8240,0
|
|
20241226,153700,1690855930,8240,8240,8240,8240,12353
|
|
20241226,153600,1690855930,8240,8240,8240,8240,0
|
|
20241226,153500,1690855930,8240,8240,8240,8240,0
|
|
20241226,153400,1690855930,8240,8240,8240,8240,0
|
|
20241226,153300,1690855930,8240,8240,8240,8240,0
|
|
20241226,153200,1690855930,8240,8240,8240,8240,0
|
|
20241226,153100,1690855930,8240,8240,8240,8240,0
|
|
20241226,153000,1690855930,8240,8240,8240,8240,12353
|
|
20241226,152900,1589067210,8270,8270,8270,8270,0
|
|
20241226,152800,1589067210,8270,8270,8270,8270,0
|
|
20241226,152700,1589067210,8270,8270,8270,8270,0
|
|
20241226,152600,1589067210,8270,8270,8270,8270,0
|
|
20241226,152500,1589067210,8270,8270,8270,8270,0
|
|
20241226,152400,1589067210,8270,8270,8270,8270,0
|
|
20241226,152300,1589067210,8270,8270,8270,8270,0
|
|
20241226,152200,1589067210,8270,8270,8270,8270,0
|
|
20241226,152100,1589067210,8270,8270,8270,8270,0
|
|
20241226,152000,1589067210,8270,8270,8270,8270,0
|
|
20241226,151900,1589067210,8270,8260,8270,8240,5201
|
|
20241226,151800,1546185790,8260,8250,8260,8250,2262
|
|
20241226,151700,1527524050,8250,8260,8260,8250,431
|
|
20241226,151600,1523966930,8250,8250,8260,8250,368
|
|
20241226,151500,1520929880,8250,8280,8280,8250,524
|
|
20241226,151400,1516598000,8270,8270,8280,8270,570
|
|
20241226,151300,1511882580,8270,8280,8280,8270,454
|
|
20241226,151200,1508124660,8270,8260,8280,8260,219
|
|
20241226,151100,1506314060,8260,8270,8280,8260,700
|
|
20241226,151000,1500524700,8270,8250,8270,8250,773
|
|
20241226,150900,1494137360,8250,8260,8260,8250,594
|
|
20241226,150800,1489236840,8260,8270,8270,8250,1182
|
|
20241226,150700,1479480330,8260,8250,8260,8250,58
|
|
20241226,150600,1479001430,8250,8270,8270,8250,602
|
|
20241226,150500,1474028310,8280,8280,8280,8280,1213
|
|
20241226,150400,1463984670,8270,8270,8270,8250,701
|
|
20241226,150300,1458191400,8250,8260,8260,8250,1196
|
|
20241226,150200,1448314020,8260,8260,8260,8260,200
|
|
20241226,150100,1446662020,8270,8260,8270,8260,32
|
|
20241226,150000,1446397680,8270,8260,8270,8260,96
|
|
20241226,145900,1445604710,8270,8260,8270,8250,367
|
|
20241226,145800,1442572260,8270,8260,8270,8260,271
|
|
20241226,145700,1440332980,8260,8260,8270,8250,1620
|
|
20241226,145600,1426961400,8270,8270,8270,8270,1
|
|
20241226,145500,1426953130,8270,8270,8270,8270,23
|
|
20241226,145400,1426762920,8270,8270,8270,8260,1199
|
|
20241226,145300,1416858750,8270,8270,8270,8270,302
|
|
20241226,145200,1414361210,8260,8270,8270,8260,1483
|
|
20241226,145100,1402096850,8280,8280,8280,8280,73
|
|
20241226,145000,1401492410,8280,8280,8280,8280,0
|
|
20241226,144900,1401492410,8280,8270,8280,8270,221
|
|
20241226,144800,1399664730,8280,8280,8280,8280,1
|
|
20241226,144700,1399656450,8270,8270,8270,8270,0
|
|
20241226,144600,1399656450,8270,8270,8270,8270,10
|
|
20241226,144500,1399573750,8270,8280,8280,8270,306
|
|
20241226,144400,1397043090,8270,8270,8270,8270,260
|
|
20241226,144300,1394892890,8280,8280,8280,8280,539
|
|
20241226,144200,1390429970,8280,8260,8290,8260,663
|
|
20241226,144100,1384944420,8260,8260,8260,8260,0
|
|
20241226,144000,1384944420,8260,8260,8260,8260,0
|
|
20241226,143900,1384944420,8260,8260,8270,8260,201
|
|
20241226,143800,1383284150,8270,8270,8270,8270,92
|
|
20241226,143700,1382523310,8270,8260,8270,8260,566
|
|
20241226,143600,1377848140,8270,8270,8270,8270,500
|
|
20241226,143500,1373713140,8280,8270,8280,8270,261
|
|
20241226,143400,1371553560,8280,8270,8280,8270,287
|
|
20241226,143300,1369180060,8280,8270,8280,8270,421
|
|
20241226,143200,1365698180,8280,8280,8280,8280,155
|
|
20241226,143100,1364414780,8280,8280,8280,8280,231
|
|
20241226,143000,1362502100,8280,8280,8280,8280,546
|
|
20241226,142900,1357981220,8280,8280,8280,8270,136
|
|
20241226,142800,1356855400,8270,8270,8270,8270,71
|
|
20241226,142700,1356268230,8270,8270,8270,8270,249
|
|
20241226,142600,1354209000,8270,8270,8270,8270,216
|
|
20241226,142500,1352422680,8260,8260,8260,8260,117
|
|
20241226,142400,1351456260,8260,8260,8260,8260,231
|
|
20241226,142300,1349548200,8260,8260,8270,8260,654
|
|
20241226,142200,1344146150,8270,8260,8270,8260,151
|
|
20241226,142100,1342898170,8260,8270,8270,8260,105
|
|
20241226,142000,1342029910,8270,8260,8270,8260,148
|
|
20241226,141900,1340806760,8260,8250,8260,8250,323
|
|
20241226,141800,1338138820,8260,8250,8260,8250,143
|
|
20241226,141700,1336957850,8250,8250,8250,8250,635
|
|
20241226,141600,1331719100,8250,8240,8250,8240,21
|
|
20241226,141500,1331546040,8240,8240,8250,8240,302
|
|
20241226,141400,1329057550,8250,8250,8250,8250,2
|
|
20241226,141300,1329041050,8250,8250,8250,8250,222
|
|
20241226,141200,1327209550,8250,8250,8250,8250,315
|
|
20241226,141100,1324610800,8240,8250,8250,8240,51
|
|
20241226,141000,1324190550,8240,8240,8240,8240,0
|
|
20241226,140900,1324190550,8240,8240,8240,8240,247
|
|
20241226,140800,1322155270,8250,8240,8250,8240,842
|
|
20241226,140700,1315211770,8240,8250,8250,8240,92
|
|
20241226,140600,1314453670,8240,8230,8240,8230,857
|
|
20241226,140500,1307392010,8230,8230,8240,8230,1010
|
|
20241226,140400,1299079610,8240,8240,8240,8240,12
|
|
20241226,140300,1298980730,8230,8230,8230,8230,806
|
|
20241226,140200,1292347350,8240,8240,8250,8230,4251
|
|
20241226,140100,1257319030,8240,8240,8250,8240,556
|
|
20241226,140000,1252736530,8240,8250,8250,8240,216
|
|
20241226,135900,1250955530,8250,8240,8250,8240,3098
|
|
20241226,135800,1225427080,8250,8250,8250,8240,217
|
|
20241226,135700,1223637330,8250,8240,8250,8240,195
|
|
20241226,135600,1222030130,8250,8250,8250,8250,607
|
|
20241226,135500,1217022380,8250,8250,8250,8250,6
|
|
20241226,135400,1216972880,8250,8260,8260,8240,481
|
|
20241226,135300,1213005480,8260,8260,8260,8250,138
|
|
20241226,135200,1211865900,8250,8250,8250,8240,335
|
|
20241226,135100,1209104480,8250,8250,8250,8250,267
|
|
20241226,135000,1206901730,8250,8250,8250,8250,422
|
|
20241226,134900,1203420230,8250,8250,8250,8250,343
|
|
20241226,134800,1200590480,8250,8250,8250,8250,371
|
|
20241226,134700,1197529730,8260,8260,8260,8250,733
|
|
20241226,134600,1191481930,8250,8250,8250,8250,515
|
|
20241226,134500,1187233180,8250,8250,8270,8250,541
|
|
20241226,134400,1182766520,8260,8260,8260,8260,63
|
|
20241226,134300,1182246140,8250,8260,8260,8250,27
|
|
20241226,134200,1182023370,8260,8260,8260,8260,138
|
|
20241226,134100,1180883490,8260,8250,8260,8250,282
|
|
20241226,134000,1178556970,8250,8270,8270,8250,1493
|
|
20241226,133900,1166239430,8270,8270,8270,8270,8
|
|
20241226,133800,1166173270,8270,8270,8270,8270,136
|
|
20241226,133700,1165048550,8270,8270,8270,8250,2217
|
|
20241226,133600,1146735960,8270,8260,8270,8260,18
|
|
20241226,133500,1146587150,8270,8270,8270,8270,3
|
|
20241226,133400,1146562340,8260,8260,8270,8260,89
|
|
20241226,133300,1145827180,8260,8270,8270,8250,3070
|
|
20241226,133200,1120485990,8270,8260,8270,8260,9
|
|
20241226,133100,1120411620,8270,8270,8270,8260,1318
|
|
20241226,133000,1109511790,8280,8280,8280,8280,2
|
|
20241226,132900,1109495230,8280,8280,8280,8270,27
|
|
20241226,132800,1109271820,8280,8270,8280,8270,1020
|
|
20241226,132700,1100836220,8280,8280,8280,8280,102
|
|
20241226,132600,1099991660,8280,8280,8280,8280,87
|
|
20241226,132500,1099271300,8280,8280,8280,8280,2
|
|
20241226,132400,1099254740,8280,8280,8280,8280,3
|
|
20241226,132300,1099229900,8280,8290,8290,8280,153
|
|
20241226,132200,1097963050,8290,8290,8290,8290,229
|
|
20241226,132100,1096064640,8290,8290,8300,8280,252
|
|
20241226,132000,1093977580,8300,8290,8300,8290,14
|
|
20241226,131900,1093861510,8280,8310,8310,8280,102
|
|
20241226,131800,1093016890,8310,8310,8310,8310,2
|
|
20241226,131700,1093000270,8310,8310,8310,8310,4
|
|
20241226,131600,1092967030,8300,8280,8300,8270,2760
|
|
20241226,131500,1070090430,8280,8280,8280,8280,152
|
|
20241226,131400,1068831870,8280,8280,8290,8280,250
|
|
20241226,131300,1066761840,8270,8270,8280,8270,22
|
|
20241226,131200,1066579880,8280,8280,8280,8280,4
|
|
20241226,131100,1066546760,8280,8280,8280,8280,289
|
|
20241226,131000,1064153840,8290,8290,8290,8280,54
|
|
20241226,130900,1063706480,8290,8290,8290,8290,4
|
|
20241226,130800,1063673320,8280,8280,8290,8280,119
|
|
20241226,130700,1062687990,8280,8270,8280,8270,11
|
|
20241226,130600,1062597010,8280,8290,8290,8280,145
|
|
20241226,130500,1061396400,8280,8290,8290,8280,965
|
|
20241226,130400,1053404850,8290,8300,8300,8290,67
|
|
20241226,130300,1052849250,8300,8300,8300,8300,6
|
|
20241226,130200,1052799450,8290,8290,8290,8290,37
|
|
20241226,130100,1052492720,8300,8280,8300,8280,20
|
|
20241226,130000,1052327000,8290,8300,8300,8290,896
|
|
20241226,125900,1044899030,8300,8300,8300,8300,50
|
|
20241226,125800,1044484030,8290,8290,8290,8290,152
|
|
20241226,125700,1043223950,8290,8290,8290,8280,214
|
|
20241226,125600,1041451510,8290,8300,8300,8280,1258
|
|
20241226,125500,1031010560,8300,8300,8300,8300,70
|
|
20241226,125400,1030429560,8300,8300,8300,8300,188
|
|
20241226,125300,1028869160,8300,8290,8300,8290,418
|
|
20241226,125200,1025403920,8300,8290,8300,8290,12
|
|
20241226,125100,1025304420,8300,8300,8300,8300,1
|
|
20241226,125000,1025296120,8300,8300,8300,8300,2
|
|
20241226,124900,1025279520,8290,8290,8290,8290,10
|
|
20241226,124800,1025196620,8300,8290,8300,8290,92
|
|
20241226,124700,1024433910,8280,8280,8280,8280,118
|
|
20241226,124600,1023456870,8280,8280,8280,8280,11
|
|
20241226,124500,1023365790,8280,8290,8290,8260,153
|
|
20241226,124400,1022099860,8290,8300,8300,8280,1969
|
|
20241226,124300,1005778670,8290,8290,8290,8290,186
|
|
20241226,124200,1004236730,8290,8290,8290,8280,114
|
|
20241226,124100,1003291840,8290,8280,8290,8260,400
|
|
20241226,124000,999979880,8270,8280,8280,8270,606
|
|
20241226,123900,994967210,8280,8270,8280,8270,19
|
|
20241226,123800,994810010,8280,8260,8280,8260,102
|
|
20241226,123700,993967450,8290,8260,8290,8260,677
|
|
20241226,123600,988362080,8260,8290,8290,8260,1004
|
|
20241226,123500,980064140,8290,8290,8290,8290,19
|
|
20241226,123400,979906630,8290,8280,8290,8270,203
|
|
20241226,123300,978225810,8280,8280,8280,8280,27
|
|
20241226,123200,978002250,8280,8280,8280,8280,1
|
|
20241226,123100,977993970,8280,8270,8280,8270,49
|
|
20241226,123000,977588730,8280,8280,8280,8280,24
|
|
20241226,122900,977390010,8270,8280,8280,8270,738
|
|
20241226,122800,971286370,8280,8280,8280,8270,106
|
|
20241226,122700,970409690,8280,8280,8280,8280,47
|
|
20241226,122600,970020530,8280,8280,8280,8280,6
|
|
20241226,122500,969970850,8270,8270,8270,8270,290
|
|
20241226,122400,967572550,8260,8270,8270,8260,693
|
|
20241226,122300,961848350,8270,8270,8270,8260,1071
|
|
20241226,122200,953001280,8270,8260,8270,8260,52
|
|
20241226,122100,952571740,8270,8280,8290,8270,501
|
|
20241226,122000,948428230,8280,8290,8290,8280,204
|
|
20241226,121900,946737090,8290,8290,8290,8270,8
|
|
20241226,121800,946670790,8290,8290,8290,8290,100
|
|
20241226,121700,945841790,8290,8290,8290,8270,74
|
|
20241226,121600,945229570,8290,8290,8290,8290,9
|
|
20241226,121500,945154960,8290,8290,8290,8270,11
|
|
20241226,121400,945063910,8290,8290,8290,8290,0
|
|
20241226,121300,945063910,8290,8280,8290,8280,155
|
|
20241226,121200,943779010,8270,8290,8290,8270,232
|
|
20241226,121100,941857550,8290,8290,8290,8290,8
|
|
20241226,121000,941791230,8270,8290,8290,8270,145
|
|
20241226,120900,940589540,8290,8290,8290,8290,2
|
|
20241226,120800,940572960,8290,8290,8290,8290,2
|
|
20241226,120700,940556380,8270,8290,8290,8270,54
|
|
20241226,120600,940109080,8290,8290,8290,8280,31
|
|
20241226,120500,939852150,8280,8290,8290,8280,2
|
|
20241226,120400,939835580,8290,8290,8290,8290,4
|
|
20241226,120300,939802420,8290,8290,8290,8290,7
|
|
20241226,120200,939744390,8290,8270,8290,8270,2
|
|
20241226,120100,939727830,8270,8270,8270,8270,0
|
|
20241226,120000,939727830,8270,8280,8290,8270,360
|
|
20241226,115900,936745940,8290,8290,8290,8290,3
|
|
20241226,115800,936721070,8290,8290,8290,8290,2
|
|
20241226,115700,936704490,8290,8270,8290,8270,41
|
|
20241226,115600,936365340,8290,8280,8290,8280,29
|
|
20241226,115500,936125190,8280,8270,8280,8270,55
|
|
20241226,115400,935669800,8280,8280,8280,8280,11
|
|
20241226,115300,935578720,8280,8280,8280,8260,48
|
|
20241226,115200,935181880,8280,8280,8280,8280,2
|
|
20241226,115100,935165320,8280,8280,8280,8270,228
|
|
20241226,115000,933277510,8280,8280,8280,8270,5
|
|
20241226,114900,933236120,8280,8280,8280,8260,545
|
|
20241226,114800,928733520,8280,8270,8280,8270,549
|
|
20241226,114700,924193280,8270,8260,8270,8260,42
|
|
20241226,114600,923846300,8270,8270,8270,8260,137
|
|
20241226,114500,922713550,8270,8270,8270,8270,3
|
|
20241226,114400,922688740,8270,8270,8270,8270,5
|
|
20241226,114300,922647390,8260,8260,8270,8260,319
|
|
20241226,114200,920012440,8270,8270,8270,8270,2
|
|
20241226,114100,919995900,8270,8270,8270,8260,320
|
|
20241226,114000,917349670,8270,8270,8270,8270,2
|
|
20241226,113900,917333130,8260,8260,8260,8260,100
|
|
20241226,113800,916507130,8270,8260,8270,8260,102
|
|
20241226,113700,915664580,8270,8270,8270,8250,140
|
|
20241226,113600,914509540,8260,8270,8270,8260,5
|
|
20241226,113500,914468200,8250,8260,8280,8250,1092
|
|
20241226,113400,905448880,8280,8270,8280,8270,294
|
|
20241226,113300,903016700,8270,8260,8270,8250,15
|
|
20241226,113200,902892780,8260,8260,8260,8250,1153
|
|
20241226,113100,893380050,8260,8270,8270,8250,124
|
|
20241226,113000,892355880,8270,8250,8270,8250,157
|
|
20241226,112900,891059780,8260,8260,8260,8260,6
|
|
20241226,112800,891010220,8260,8260,8260,8260,47
|
|
20241226,112700,890622000,8250,8270,8270,8250,227
|
|
20241226,112600,888747990,8260,8260,8270,8260,694
|
|
20241226,112500,883014960,8260,8270,8270,8260,20
|
|
20241226,112400,882849730,8270,8270,8270,8270,3
|
|
20241226,112300,882824920,8260,8270,8270,8260,8
|
|
20241226,112200,882758810,8270,8270,8270,8270,1
|
|
20241226,112100,882750540,8270,8270,8270,8260,361
|
|
20241226,112000,879767080,8280,8270,8290,8270,61
|
|
20241226,111900,879261510,8270,8270,8270,8270,54
|
|
20241226,111800,878814930,8270,8270,8270,8270,106
|
|
20241226,111700,877938310,8250,8270,8270,8250,306
|
|
20241226,111600,875412800,8270,8260,8270,8260,198
|
|
20241226,111500,873777300,8260,8260,8260,8260,800
|
|
20241226,111400,867169300,8260,8260,8260,8260,38
|
|
20241226,111300,866855420,8260,8260,8260,8250,7
|
|
20241226,111200,866797650,8260,8260,8260,8260,734
|
|
20241226,111100,860734810,8270,8270,8270,8260,117
|
|
20241226,111000,859767280,8260,8270,8270,8260,4
|
|
20241226,110900,859734210,8270,8270,8270,8260,90
|
|
20241226,110800,858990760,8270,8270,8270,8270,1
|
|
20241226,110700,858982490,8260,8270,8270,8260,22
|
|
20241226,110600,858800750,8270,8280,8280,8250,5053
|
|
20241226,110500,817062320,8270,8270,8280,8270,63
|
|
20241226,110400,816541150,8280,8290,8290,8270,18
|
|
20241226,110300,816392140,8290,8270,8290,8270,10
|
|
20241226,110200,816309360,8280,8290,8290,8280,314
|
|
20241226,110100,813709430,8290,8280,8290,8280,251
|
|
20241226,110000,811631140,8280,8290,8290,8280,1600
|
|
20241226,105900,798383120,8290,8290,8290,8290,261
|
|
20241226,105800,796219430,8300,8300,8300,8300,1
|
|
20241226,105700,796211130,8300,8300,8300,8300,2
|
|
20241226,105600,796194530,8300,8290,8300,8290,221
|
|
20241226,105500,794362430,8300,8300,8300,8290,174
|
|
20241226,105400,792918610,8300,8300,8300,8300,37
|
|
20241226,105300,792611510,8300,8290,8300,8290,217
|
|
20241226,105200,790812570,8290,8290,8300,8290,28
|
|
20241226,105100,790580430,8300,8300,8300,8300,3
|
|
20241226,105000,790555530,8300,8300,8300,8300,51
|
|
20241226,104900,790132230,8300,8290,8300,8290,580
|
|
20241226,104800,785323700,8290,8290,8290,8290,1
|
|
20241226,104700,785315410,8290,8290,8290,8290,52
|
|
20241226,104600,784884330,8290,8300,8300,8290,101
|
|
20241226,104500,784047020,8280,8300,8300,8280,2
|
|
20241226,104400,784030440,8290,8300,8300,8290,184
|
|
20241226,104300,782504930,8300,8290,8300,8290,146
|
|
20241226,104200,781294580,8290,8290,8300,8290,147
|
|
20241226,104100,780075850,8300,8300,8300,8300,277
|
|
20241226,104000,777776750,8310,8300,8310,8300,197
|
|
20241226,103900,776141640,8300,8300,8300,8300,742
|
|
20241226,103800,769983040,8300,8300,8300,8300,15
|
|
20241226,103700,769858540,8290,8290,8290,8290,415
|
|
20241226,103600,766418190,8280,8290,8290,8280,191
|
|
20241226,103500,764836110,8290,8290,8290,8290,182
|
|
20241226,103400,763327330,8280,8280,8290,8270,608
|
|
20241226,103300,758291340,8280,8300,8300,8280,2190
|
|
20241226,103200,740116340,8300,8300,8300,8270,466
|
|
20241226,103100,736262230,8280,8280,8290,8280,53
|
|
20241226,103000,735823290,8290,8280,8290,8280,292
|
|
20241226,102900,733404460,8300,8300,8300,8300,147
|
|
20241226,102800,732184360,8290,8290,8310,8290,630
|
|
20241226,102700,726956470,8290,8290,8300,8280,2386
|
|
20241226,102600,707198720,8290,8300,8300,8290,1957
|
|
20241226,102500,690975170,8290,8300,8300,8290,147
|
|
20241226,102400,689756530,8290,8300,8300,8290,640
|
|
20241226,102300,684448930,8300,8290,8300,8280,806
|
|
20241226,102200,677775140,8300,8300,8300,8290,149
|
|
20241226,102100,676539310,8280,8290,8290,8280,251
|
|
20241226,102000,674459150,8310,8310,8310,8300,56
|
|
20241226,101900,673994150,8310,8300,8310,8300,387
|
|
20241226,101800,670779040,8300,8290,8300,8290,412
|
|
20241226,101700,667362500,8290,8290,8290,8290,73
|
|
20241226,101600,666757330,8290,8290,8290,8290,3
|
|
20241226,101500,666732460,8290,8290,8300,8290,209
|
|
20241226,101400,664999840,8290,8290,8290,8280,1021
|
|
20241226,101300,656544930,8290,8300,8300,8280,202
|
|
20241226,101200,654870420,8300,8290,8300,8290,203
|
|
20241226,101100,653185550,8290,8280,8290,8280,730
|
|
20241226,101000,647136850,8280,8280,8290,8280,184
|
|
20241226,100900,645613230,8290,8280,8290,8280,10
|
|
20241226,100800,645530390,8290,8290,8290,8280,106
|
|
20241226,100700,644652690,8280,8280,8280,8280,2
|
|
20241226,100600,644636130,8280,8290,8290,8280,79
|
|
20241226,100500,643981970,8280,8290,8290,8270,480
|
|
20241226,100400,640008340,8270,8300,8310,8270,2703
|
|
20241226,100300,617634940,8300,8300,8300,8290,1032
|
|
20241226,100200,609069620,8300,8290,8300,8290,380
|
|
20241226,100100,605919050,8300,8300,8300,8300,9
|
|
20241226,100000,605844350,8300,8300,8300,8300,3
|
|
20241226,095900,605819450,8290,8290,8290,8290,11
|
|
20241226,095800,605728260,8280,8280,8280,8280,13
|
|
20241226,095700,605620620,8300,8270,8300,8270,1259
|
|
20241226,095600,595184100,8290,8290,8290,8270,588
|
|
20241226,095500,590319580,8270,8290,8290,8270,760
|
|
20241226,095400,584032400,8300,8270,8300,8270,273
|
|
20241226,095300,581767210,8300,8270,8300,8270,729
|
|
20241226,095200,575726230,8260,8270,8270,8260,766
|
|
20241226,095100,569395110,8270,8280,8280,8270,67
|
|
20241226,095000,568841010,8280,8280,8280,8260,7510
|
|
20241226,094900,506725940,8290,8300,8300,8290,441
|
|
20241226,094800,503069030,8300,8300,8300,8300,33
|
|
20241226,094700,502795130,8300,8300,8300,8300,88
|
|
20241226,094600,502064730,8290,8290,8300,8290,158
|
|
20241226,094500,500754840,8280,8300,8300,8280,1006
|
|
20241226,094400,492423690,8300,8300,8300,8290,520
|
|
20241226,094300,488109890,8300,8300,8300,8280,110
|
|
20241226,094200,487197650,8280,8300,8300,8280,4160
|
|
20241226,094100,452749080,8290,8310,8310,8290,2450
|
|
20241226,094000,432429060,8300,8320,8320,8290,3126
|
|
20241226,093900,406478470,8330,8320,8330,8320,406
|
|
20241226,093800,403100530,8320,8330,8330,8320,186
|
|
20241226,093700,401552010,8330,8330,8330,8330,5
|
|
20241226,093600,401510360,8310,8320,8340,8310,2318
|
|
20241226,093500,382240380,8330,8330,8340,8330,931
|
|
20241226,093400,374484560,8320,8330,8330,8320,785
|
|
20241226,093300,367945770,8330,8340,8340,8320,19
|
|
20241226,093200,367787620,8340,8340,8340,8320,342
|
|
20241226,093100,364941900,8320,8330,8340,8320,128
|
|
20241226,093000,363875890,8320,8330,8330,8320,1429
|
|
20241226,092900,351985130,8330,8330,8330,8330,29
|
|
20241226,092800,351743560,8330,8310,8330,8310,728
|
|
20241226,092700,345685620,8310,8340,8340,8310,263
|
|
20241226,092600,343497250,8340,8310,8340,8310,277
|
|
20241226,092500,341192650,8320,8310,8320,8300,850
|
|
20241226,092400,334134390,8300,8300,8300,8290,329
|
|
20241226,092300,331403700,8300,8290,8300,8290,434
|
|
20241226,092200,327805810,8290,8290,8300,8280,3360
|
|
20241226,092100,299967160,8290,8310,8310,8270,10404
|
|
20241226,092000,213690770,8320,8340,8350,8320,2098
|
|
20241226,091900,196225100,8350,8360,8360,8330,484
|
|
20241226,091800,192186870,8340,8340,8340,8340,874
|
|
20241226,091700,184897710,8340,8350,8370,8340,295
|
|
20241226,091600,182435240,8350,8350,8400,8330,1833
|
|
20241226,091500,167132310,8410,8360,8420,8350,1581
|
|
20241226,091400,153891120,8390,8370,8390,8360,370
|
|
20241226,091300,150797620,8370,8390,8400,8370,2027
|
|
20241226,091200,133820820,8400,8390,8420,8380,1980
|
|
20241226,091100,117215610,8410,8410,8430,8400,1727
|
|
20241226,091000,102704680,8410,8410,8420,8400,410
|
|
20241226,090900,99257030,8410,8400,8410,8400,979
|
|
20241226,090800,91028620,8390,8390,8400,8390,210
|
|
20241226,090700,89265500,8400,8400,8410,8400,290
|
|
20241226,090600,86826840,8400,8380,8400,8380,773
|
|
20241226,090500,80347990,8380,8430,8430,8370,2819
|
|
20241226,090400,56650340,8430,8430,8430,8430,69
|
|
20241226,090300,56068670,8440,8430,8440,8420,1736
|
|
20241226,090200,41444500,8450,8450,8450,8450,688
|
|
20241226,090100,35630900,8460,8470,8470,8450,991
|
|
20241226,090000,27242910,8480,8410,8480,8410,3232
|