671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,200800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,200700,2795463780,8060,8060,8060,8060,0
|
|
20241227,200600,2795463780,8060,8060,8060,8060,0
|
|
20241227,200500,2795463780,8060,8060,8060,8060,0
|
|
20241227,200400,2795463780,8060,8060,8060,8060,0
|
|
20241227,200300,2795463780,8060,8060,8060,8060,0
|
|
20241227,200200,2795463780,8060,8060,8060,8060,0
|
|
20241227,200100,2795463780,8060,8060,8060,8060,0
|
|
20241227,200000,2795463780,8060,8060,8060,8060,0
|
|
20241227,195900,2795463780,8060,8060,8060,8060,0
|
|
20241227,195800,2795463780,8060,8060,8060,8060,0
|
|
20241227,195700,2795463780,8060,8060,8060,8060,0
|
|
20241227,195600,2795463780,8060,8060,8060,8060,0
|
|
20241227,195500,2795463780,8060,8060,8060,8060,0
|
|
20241227,195400,2795463780,8060,8060,8060,8060,0
|
|
20241227,195300,2795463780,8060,8060,8060,8060,0
|
|
20241227,195200,2795463780,8060,8060,8060,8060,0
|
|
20241227,195100,2795463780,8060,8060,8060,8060,0
|
|
20241227,195000,2795463780,8060,8060,8060,8060,0
|
|
20241227,194900,2795463780,8060,8060,8060,8060,0
|
|
20241227,194800,2795463780,8060,8060,8060,8060,0
|
|
20241227,194700,2795463780,8060,8060,8060,8060,0
|
|
20241227,194600,2795463780,8060,8060,8060,8060,0
|
|
20241227,194500,2795463780,8060,8060,8060,8060,0
|
|
20241227,194400,2795463780,8060,8060,8060,8060,0
|
|
20241227,194300,2795463780,8060,8060,8060,8060,0
|
|
20241227,194200,2795463780,8060,8060,8060,8060,0
|
|
20241227,194100,2795463780,8060,8060,8060,8060,0
|
|
20241227,194000,2795463780,8060,8060,8060,8060,0
|
|
20241227,193900,2795463780,8060,8060,8060,8060,0
|
|
20241227,193800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,193700,2795463780,8060,8060,8060,8060,0
|
|
20241227,193600,2795463780,8060,8060,8060,8060,0
|
|
20241227,193500,2795463780,8060,8060,8060,8060,0
|
|
20241227,193400,2795463780,8060,8060,8060,8060,0
|
|
20241227,193300,2795463780,8060,8060,8060,8060,0
|
|
20241227,193200,2795463780,8060,8060,8060,8060,0
|
|
20241227,193100,2795463780,8060,8060,8060,8060,0
|
|
20241227,193000,2795463780,8060,8060,8060,8060,0
|
|
20241227,192900,2795463780,8060,8060,8060,8060,0
|
|
20241227,192800,2795463780,8060,8060,8060,8060,0
|
|
20241227,192700,2795463780,8060,8060,8060,8060,0
|
|
20241227,192600,2795463780,8060,8060,8060,8060,0
|
|
20241227,192500,2795463780,8060,8060,8060,8060,0
|
|
20241227,192400,2795463780,8060,8060,8060,8060,0
|
|
20241227,192300,2795463780,8060,8060,8060,8060,0
|
|
20241227,192200,2795463780,8060,8060,8060,8060,0
|
|
20241227,192100,2795463780,8060,8060,8060,8060,0
|
|
20241227,192000,2795463780,8060,8060,8060,8060,0
|
|
20241227,191900,2795463780,8060,8060,8060,8060,0
|
|
20241227,191800,2795463780,8060,8060,8060,8060,0
|
|
20241227,191700,2795463780,8060,8060,8060,8060,0
|
|
20241227,191600,2795463780,8060,8060,8060,8060,0
|
|
20241227,191500,2795463780,8060,8060,8060,8060,0
|
|
20241227,191400,2795463780,8060,8060,8060,8060,0
|
|
20241227,191300,2795463780,8060,8060,8060,8060,0
|
|
20241227,191200,2795463780,8060,8060,8060,8060,0
|
|
20241227,191100,2795463780,8060,8060,8060,8060,0
|
|
20241227,191000,2795463780,8060,8060,8060,8060,0
|
|
20241227,190900,2795463780,8060,8060,8060,8060,0
|
|
20241227,190800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,190700,2795463780,8060,8060,8060,8060,0
|
|
20241227,190600,2795463780,8060,8060,8060,8060,0
|
|
20241227,190500,2795463780,8060,8060,8060,8060,0
|
|
20241227,190400,2795463780,8060,8060,8060,8060,0
|
|
20241227,190300,2795463780,8060,8060,8060,8060,0
|
|
20241227,190200,2795463780,8060,8060,8060,8060,0
|
|
20241227,190100,2795463780,8060,8060,8060,8060,0
|
|
20241227,190000,2795463780,8060,8060,8060,8060,0
|
|
20241227,185900,2795463780,8060,8060,8060,8060,0
|
|
20241227,185800,2795463780,8060,8060,8060,8060,0
|
|
20241227,185700,2795463780,8060,8060,8060,8060,0
|
|
20241227,185600,2795463780,8060,8060,8060,8060,0
|
|
20241227,185500,2795463780,8060,8060,8060,8060,0
|
|
20241227,185400,2795463780,8060,8060,8060,8060,0
|
|
20241227,185300,2795463780,8060,8060,8060,8060,0
|
|
20241227,185200,2795463780,8060,8060,8060,8060,0
|
|
20241227,185100,2795463780,8060,8060,8060,8060,0
|
|
20241227,185000,2795463780,8060,8060,8060,8060,0
|
|
20241227,184900,2795463780,8060,8060,8060,8060,0
|
|
20241227,184800,2795463780,8060,8060,8060,8060,0
|
|
20241227,184700,2795463780,8060,8060,8060,8060,0
|
|
20241227,184600,2795463780,8060,8060,8060,8060,0
|
|
20241227,184500,2795463780,8060,8060,8060,8060,0
|
|
20241227,184400,2795463780,8060,8060,8060,8060,0
|
|
20241227,184300,2795463780,8060,8060,8060,8060,0
|
|
20241227,184200,2795463780,8060,8060,8060,8060,0
|
|
20241227,184100,2795463780,8060,8060,8060,8060,0
|
|
20241227,184000,2795463780,8060,8060,8060,8060,0
|
|
20241227,183900,2795463780,8060,8060,8060,8060,0
|
|
20241227,183800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,183700,2795463780,8060,8060,8060,8060,0
|
|
20241227,183600,2795463780,8060,8060,8060,8060,0
|
|
20241227,183500,2795463780,8060,8060,8060,8060,0
|
|
20241227,183400,2795463780,8060,8060,8060,8060,0
|
|
20241227,183300,2795463780,8060,8060,8060,8060,0
|
|
20241227,183200,2795463780,8060,8060,8060,8060,0
|
|
20241227,183100,2795463780,8060,8060,8060,8060,0
|
|
20241227,183000,2795463780,8060,8060,8060,8060,0
|
|
20241227,182900,2795463780,8060,8060,8060,8060,0
|
|
20241227,182800,2795463780,8060,8060,8060,8060,0
|
|
20241227,182700,2795463780,8060,8060,8060,8060,0
|
|
20241227,182600,2795463780,8060,8060,8060,8060,0
|
|
20241227,182500,2795463780,8060,8060,8060,8060,0
|
|
20241227,182400,2795463780,8060,8060,8060,8060,0
|
|
20241227,182300,2795463780,8060,8060,8060,8060,0
|
|
20241227,182200,2795463780,8060,8060,8060,8060,0
|
|
20241227,182100,2795463780,8060,8060,8060,8060,0
|
|
20241227,182000,2795463780,8060,8060,8060,8060,0
|
|
20241227,181900,2795463780,8060,8060,8060,8060,0
|
|
20241227,181800,2795463780,8060,8060,8060,8060,0
|
|
20241227,181700,2795463780,8060,8060,8060,8060,0
|
|
20241227,181600,2795463780,8060,8060,8060,8060,0
|
|
20241227,181500,2795463780,8060,8060,8060,8060,0
|
|
20241227,181400,2795463780,8060,8060,8060,8060,0
|
|
20241227,181300,2795463780,8060,8060,8060,8060,0
|
|
20241227,181200,2795463780,8060,8060,8060,8060,0
|
|
20241227,181100,2795463780,8060,8060,8060,8060,0
|
|
20241227,181000,2795463780,8060,8060,8060,8060,0
|
|
20241227,180900,2795463780,8060,8060,8060,8060,0
|
|
20241227,180800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,180700,2795463780,8060,8060,8060,8060,0
|
|
20241227,180600,2795463780,8060,8060,8060,8060,0
|
|
20241227,180500,2795463780,8060,8060,8060,8060,0
|
|
20241227,180400,2795463780,8060,8060,8060,8060,0
|
|
20241227,180300,2795463780,8060,8060,8060,8060,0
|
|
20241227,180200,2795463780,8060,8060,8060,8060,0
|
|
20241227,180100,2795463780,8060,8060,8060,8060,0
|
|
20241227,180000,2795463780,8060,8060,8060,8060,0
|
|
20241227,175900,2795463780,8060,8060,8060,8060,0
|
|
20241227,175800,2795463780,8060,8060,8060,8060,0
|
|
20241227,175700,2795463780,8060,8060,8060,8060,0
|
|
20241227,175600,2795463780,8060,8060,8060,8060,0
|
|
20241227,175500,2795463780,8060,8060,8060,8060,0
|
|
20241227,175400,2795463780,8060,8060,8060,8060,0
|
|
20241227,175300,2795463780,8060,8060,8060,8060,0
|
|
20241227,175200,2795463780,8060,8060,8060,8060,0
|
|
20241227,175100,2795463780,8060,8060,8060,8060,0
|
|
20241227,175000,2795463780,8060,8060,8060,8060,0
|
|
20241227,174900,2795463780,8060,8060,8060,8060,0
|
|
20241227,174800,2795463780,8060,8060,8060,8060,0
|
|
20241227,174700,2795463780,8060,8060,8060,8060,0
|
|
20241227,174600,2795463780,8060,8060,8060,8060,0
|
|
20241227,174500,2795463780,8060,8060,8060,8060,0
|
|
20241227,174400,2795463780,8060,8060,8060,8060,0
|
|
20241227,174300,2795463780,8060,8060,8060,8060,0
|
|
20241227,174200,2795463780,8060,8060,8060,8060,0
|
|
20241227,174100,2795463780,8060,8060,8060,8060,0
|
|
20241227,174000,2795463780,8060,8060,8060,8060,0
|
|
20241227,173900,2795463780,8060,8060,8060,8060,0
|
|
20241227,173800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,173700,2795463780,8060,8060,8060,8060,0
|
|
20241227,173600,2795463780,8060,8060,8060,8060,0
|
|
20241227,173500,2795463780,8060,8060,8060,8060,0
|
|
20241227,173400,2795463780,8060,8060,8060,8060,0
|
|
20241227,173300,2795463780,8060,8060,8060,8060,0
|
|
20241227,173200,2795463780,8060,8060,8060,8060,0
|
|
20241227,173100,2795463780,8060,8060,8060,8060,0
|
|
20241227,173000,2795463780,8060,8060,8060,8060,0
|
|
20241227,172900,2795463780,8060,8060,8060,8060,0
|
|
20241227,172800,2795463780,8060,8060,8060,8060,0
|
|
20241227,172700,2795463780,8060,8060,8060,8060,0
|
|
20241227,172600,2795463780,8060,8060,8060,8060,0
|
|
20241227,172500,2795463780,8060,8060,8060,8060,0
|
|
20241227,172400,2795463780,8060,8060,8060,8060,0
|
|
20241227,172300,2795463780,8060,8060,8060,8060,0
|
|
20241227,172200,2795463780,8060,8060,8060,8060,0
|
|
20241227,172100,2795463780,8060,8060,8060,8060,0
|
|
20241227,172000,2795463780,8060,8060,8060,8060,0
|
|
20241227,171900,2795463780,8060,8060,8060,8060,0
|
|
20241227,171800,2795463780,8060,8060,8060,8060,0
|
|
20241227,171700,2795463780,8060,8060,8060,8060,0
|
|
20241227,171600,2795463780,8060,8060,8060,8060,0
|
|
20241227,171500,2795463780,8060,8060,8060,8060,0
|
|
20241227,171400,2795463780,8060,8060,8060,8060,0
|
|
20241227,171300,2795463780,8060,8060,8060,8060,0
|
|
20241227,171200,2795463780,8060,8060,8060,8060,0
|
|
20241227,171100,2795463780,8060,8060,8060,8060,0
|
|
20241227,171000,2795463780,8060,8060,8060,8060,0
|
|
20241227,170900,2795463780,8060,8060,8060,8060,0
|
|
20241227,170800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,170700,2795463780,8060,8060,8060,8060,0
|
|
20241227,170600,2795463780,8060,8060,8060,8060,0
|
|
20241227,170500,2795463780,8060,8060,8060,8060,0
|
|
20241227,170400,2795463780,8060,8060,8060,8060,0
|
|
20241227,170300,2795463780,8060,8060,8060,8060,0
|
|
20241227,170200,2795463780,8060,8060,8060,8060,0
|
|
20241227,170100,2795463780,8060,8060,8060,8060,0
|
|
20241227,170000,2795463780,8060,8060,8060,8060,0
|
|
20241227,165900,2795463780,8060,8060,8060,8060,0
|
|
20241227,165800,2795463780,8060,8060,8060,8060,0
|
|
20241227,165700,2795463780,8060,8060,8060,8060,0
|
|
20241227,165600,2795463780,8060,8060,8060,8060,0
|
|
20241227,165500,2795463780,8060,8060,8060,8060,0
|
|
20241227,165400,2795463780,8060,8060,8060,8060,0
|
|
20241227,165300,2795463780,8060,8060,8060,8060,0
|
|
20241227,165200,2795463780,8060,8060,8060,8060,0
|
|
20241227,165100,2795463780,8060,8060,8060,8060,0
|
|
20241227,165000,2795463780,8060,8060,8060,8060,0
|
|
20241227,164900,2795463780,8060,8060,8060,8060,0
|
|
20241227,164800,2795463780,8060,8060,8060,8060,0
|
|
20241227,164700,2795463780,8060,8060,8060,8060,0
|
|
20241227,164600,2795463780,8060,8060,8060,8060,0
|
|
20241227,164500,2795463780,8060,8060,8060,8060,0
|
|
20241227,164400,2795463780,8060,8060,8060,8060,0
|
|
20241227,164300,2795463780,8060,8060,8060,8060,0
|
|
20241227,164200,2795463780,8060,8060,8060,8060,0
|
|
20241227,164100,2795463780,8060,8060,8060,8060,0
|
|
20241227,164000,2795463780,8060,8060,8060,8060,0
|
|
20241227,163900,2795463780,8060,8060,8060,8060,0
|
|
20241227,163800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,163700,2795463780,8060,8060,8060,8060,0
|
|
20241227,163600,2795463780,8060,8060,8060,8060,0
|
|
20241227,163500,2795463780,8060,8060,8060,8060,0
|
|
20241227,163400,2795463780,8060,8060,8060,8060,0
|
|
20241227,163300,2795463780,8060,8060,8060,8060,0
|
|
20241227,163200,2795463780,8060,8060,8060,8060,0
|
|
20241227,163100,2795463780,8060,8060,8060,8060,0
|
|
20241227,163000,2795463780,8060,8060,8060,8060,0
|
|
20241227,162900,2795463780,8060,8060,8060,8060,0
|
|
20241227,162800,2795463780,8060,8060,8060,8060,0
|
|
20241227,162700,2795463780,8060,8060,8060,8060,0
|
|
20241227,162600,2795463780,8060,8060,8060,8060,0
|
|
20241227,162500,2795463780,8060,8060,8060,8060,0
|
|
20241227,162400,2795463780,8060,8060,8060,8060,0
|
|
20241227,162300,2795463780,8060,8060,8060,8060,0
|
|
20241227,162200,2795463780,8060,8060,8060,8060,0
|
|
20241227,162100,2795463780,8060,8060,8060,8060,0
|
|
20241227,162000,2795463780,8060,8060,8060,8060,0
|
|
20241227,161900,2795463780,8060,8060,8060,8060,0
|
|
20241227,161800,2795463780,8060,8060,8060,8060,0
|
|
20241227,161700,2795463780,8060,8060,8060,8060,0
|
|
20241227,161600,2795463780,8060,8060,8060,8060,0
|
|
20241227,161500,2795463780,8060,8060,8060,8060,0
|
|
20241227,161400,2795463780,8060,8060,8060,8060,0
|
|
20241227,161300,2795463780,8060,8060,8060,8060,0
|
|
20241227,161200,2795463780,8060,8060,8060,8060,0
|
|
20241227,161100,2795463780,8060,8060,8060,8060,0
|
|
20241227,161000,2795463780,8060,8060,8060,8060,0
|
|
20241227,160900,2795463780,8060,8060,8060,8060,0
|
|
20241227,160800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,160700,2795463780,8060,8060,8060,8060,0
|
|
20241227,160600,2795463780,8060,8060,8060,8060,0
|
|
20241227,160500,2795463780,8060,8060,8060,8060,0
|
|
20241227,160400,2795463780,8060,8060,8060,8060,0
|
|
20241227,160300,2795463780,8060,8060,8060,8060,0
|
|
20241227,160200,2795463780,8060,8060,8060,8060,0
|
|
20241227,160100,2795463780,8060,8060,8060,8060,0
|
|
20241227,160000,2795463780,8060,8060,8060,8060,0
|
|
20241227,155900,2795463780,8060,8060,8060,8060,0
|
|
20241227,155800,2795463780,8060,8060,8060,8060,0
|
|
20241227,155700,2795463780,8060,8060,8060,8060,0
|
|
20241227,155600,2795463780,8060,8060,8060,8060,0
|
|
20241227,155500,2795463780,8060,8060,8060,8060,0
|
|
20241227,155400,2795463780,8060,8060,8060,8060,0
|
|
20241227,155300,2795463780,8060,8060,8060,8060,0
|
|
20241227,155200,2795463780,8060,8060,8060,8060,0
|
|
20241227,155100,2795463780,8060,8060,8060,8060,0
|
|
20241227,155000,2795463780,8060,8060,8060,8060,0
|
|
20241227,154900,2795463780,8060,8060,8060,8060,0
|
|
20241227,154800,2795463780,8060,8060,8060,8060,0
|
|
20241227,154700,2795463780,8060,8060,8060,8060,0
|
|
20241227,154600,2795463780,8060,8060,8060,8060,0
|
|
20241227,154500,2795463780,8060,8060,8060,8060,0
|
|
20241227,154400,2795463780,8060,8060,8060,8060,0
|
|
20241227,154300,2795463780,8060,8060,8060,8060,0
|
|
20241227,154200,2795463780,8060,8060,8060,8060,0
|
|
20241227,154100,2795463780,8060,8060,8060,8060,0
|
|
20241227,154000,2795463780,8060,8060,8060,8060,0
|
|
20241227,153900,2795463780,8060,8060,8060,8060,0
|
|
20241227,153800,2795463780,8060,8060,8060,8060,4702
|
|
20241227,153700,2795463780,8060,8060,8060,8060,0
|
|
20241227,153600,2795463780,8060,8060,8060,8060,0
|
|
20241227,153500,2795463780,8060,8060,8060,8060,0
|
|
20241227,153400,2795463780,8060,8060,8060,8060,0
|
|
20241227,153300,2795463780,8060,8060,8060,8060,0
|
|
20241227,153200,2795463780,8060,8060,8060,8060,0
|
|
20241227,153100,2795463780,8060,8060,8060,8060,0
|
|
20241227,153000,2795463780,8060,8060,8060,8060,4702
|
|
20241227,152900,2757565660,8050,8050,8050,8050,0
|
|
20241227,152800,2757565660,8050,8050,8050,8050,0
|
|
20241227,152700,2757565660,8050,8050,8050,8050,0
|
|
20241227,152600,2757565660,8050,8050,8050,8050,0
|
|
20241227,152500,2757565660,8050,8050,8050,8050,0
|
|
20241227,152400,2757565660,8050,8050,8050,8050,0
|
|
20241227,152300,2757565660,8050,8050,8050,8050,0
|
|
20241227,152200,2757565660,8050,8050,8050,8050,0
|
|
20241227,152100,2757565660,8050,8050,8050,8050,0
|
|
20241227,152000,2757565660,8050,8050,8050,8050,0
|
|
20241227,151900,2757565660,8050,8050,8050,8020,562
|
|
20241227,151800,2753051110,8060,8050,8060,8030,1314
|
|
20241227,151700,2742475760,8040,8040,8050,8020,4596
|
|
20241227,151600,2705532960,8040,8030,8040,8020,4876
|
|
20241227,151500,2666340580,8030,8040,8040,8020,7027
|
|
20241227,151400,2609922970,8020,8030,8040,8020,4503
|
|
20241227,151300,2573737750,8020,8040,8050,8020,5084
|
|
20241227,151200,2532870610,8040,8040,8050,8020,5444
|
|
20241227,151100,2489099690,8040,8040,8050,8030,5057
|
|
20241227,151000,2448437670,8040,8040,8050,8020,4835
|
|
20241227,150900,2409585250,8040,8020,8040,8010,4324
|
|
20241227,150800,2374854420,8020,8030,8030,8020,663
|
|
20241227,150700,2369531430,8040,8040,8040,8020,1039
|
|
20241227,150600,2361183950,8040,8030,8040,8030,354
|
|
20241227,150500,2358339090,8040,8040,8050,8040,651
|
|
20241227,150400,2353105040,8040,8040,8050,8040,1698
|
|
20241227,150300,2339449240,8040,8030,8040,8010,1764
|
|
20241227,150200,2325276330,8030,8030,8040,8010,2347
|
|
20241227,150100,2306416440,8030,8030,8030,8030,355
|
|
20241227,150000,2303565790,8000,8020,8020,8000,3660
|
|
20241227,145900,2274266850,8020,8030,8030,8010,882
|
|
20241227,145800,2267191620,8040,8030,8040,8010,3441
|
|
20241227,145700,2239608300,8030,8040,8040,8030,1198
|
|
20241227,145600,2229986100,8040,8040,8050,8040,14
|
|
20241227,145500,2229873430,8040,8040,8040,8040,1
|
|
20241227,145400,2229865390,8040,8040,8040,8040,1
|
|
20241227,145300,2229857350,8040,8030,8040,8030,306
|
|
20241227,145200,2227397130,8040,8040,8040,8040,302
|
|
20241227,145100,2224969050,8040,8050,8050,8040,289
|
|
20241227,145000,2222645450,8050,8050,8050,8050,177
|
|
20241227,144900,2221220600,8050,8050,8060,8050,357
|
|
20241227,144800,2218346250,8050,8050,8050,8050,69
|
|
20241227,144700,2217790800,8050,8030,8050,8030,30
|
|
20241227,144600,2217549610,8040,8040,8040,8040,16
|
|
20241227,144500,2217420970,8040,8040,8040,8040,89
|
|
20241227,144400,2216705410,8040,8050,8050,8040,1014
|
|
20241227,144300,2208548320,8050,8050,8050,8050,0
|
|
20241227,144200,2208548320,8050,8050,8050,8050,0
|
|
20241227,144100,2208548320,8050,8070,8070,8050,1236
|
|
20241227,144000,2198594210,8060,8060,8060,8060,592
|
|
20241227,143900,2193822690,8060,8060,8060,8050,297
|
|
20241227,143800,2191428970,8060,8060,8060,8050,625
|
|
20241227,143700,2186391490,8060,8060,8070,8060,142
|
|
20241227,143600,2185246940,8060,8060,8060,8060,0
|
|
20241227,143500,2185246940,8060,8060,8060,8050,373
|
|
20241227,143400,2182240880,8060,8060,8060,8060,369
|
|
20241227,143300,2179266740,8050,8060,8060,8050,558
|
|
20241227,143200,2174772810,8050,8060,8060,8050,110
|
|
20241227,143100,2173887220,8050,8040,8050,8040,168
|
|
20241227,143000,2172535490,8040,8050,8050,8040,158
|
|
20241227,142900,2171263990,8050,8050,8060,8050,403
|
|
20241227,142800,2168019810,8060,8060,8060,8060,5
|
|
20241227,142700,2167979510,8050,8060,8060,8050,22
|
|
20241227,142600,2167802240,8060,8060,8060,8050,590
|
|
20241227,142500,2163052420,8050,8050,8050,8050,120
|
|
20241227,142400,2162086420,8050,8060,8060,8050,341
|
|
20241227,142300,2159341360,8050,8060,8060,8050,322
|
|
20241227,142200,2156746200,8070,8070,8070,8070,2
|
|
20241227,142100,2156730060,8070,8070,8070,8070,1
|
|
20241227,142000,2156721990,8070,8060,8070,8050,79
|
|
20241227,141900,2156085100,8060,8060,8060,8060,292
|
|
20241227,141800,2153731580,8070,8070,8070,8060,600
|
|
20241227,141700,2148890180,8070,8070,8070,8060,520
|
|
20241227,141600,2144693790,8060,8060,8060,8060,129
|
|
20241227,141500,2143654050,8060,8060,8060,8060,1
|
|
20241227,141400,2143645990,8050,8060,8060,8050,9
|
|
20241227,141300,2143573470,8060,8060,8060,8060,46
|
|
20241227,141200,2143202710,8060,8060,8060,8060,160
|
|
20241227,141100,2141913110,8060,8050,8060,8050,761
|
|
20241227,141000,2135786960,8040,8040,8040,8040,1
|
|
20241227,140900,2135778920,8030,8050,8050,8030,1258
|
|
20241227,140800,2125666680,8050,8050,8050,8040,13
|
|
20241227,140700,2125562050,8040,8050,8050,8040,87
|
|
20241227,140600,2124861900,8050,8040,8050,8040,205
|
|
20241227,140500,2123213690,8040,8040,8040,8030,332
|
|
20241227,140400,2120544430,8040,8040,8040,8040,101
|
|
20241227,140300,2119732390,8030,8020,8030,8020,174
|
|
20241227,140200,2118335190,8020,8030,8030,8020,2
|
|
20241227,140100,2118319140,8030,8030,8030,8020,5
|
|
20241227,140000,2118279000,8020,8020,8020,8020,3
|
|
20241227,135900,2118254940,8030,8020,8030,8020,265
|
|
20241227,135800,2116129540,8030,8020,8030,8020,1046
|
|
20241227,135700,2107740560,8020,8030,8030,8010,1535
|
|
20241227,135600,2095433830,8030,8030,8030,8030,10
|
|
20241227,135500,2095353530,8030,8030,8030,8030,4
|
|
20241227,135400,2095321410,8020,8030,8030,8020,1210
|
|
20241227,135300,2085611830,8030,8030,8030,8030,158
|
|
20241227,135200,2084343090,8030,8020,8030,8020,180
|
|
20241227,135100,2082899440,8010,8010,8010,8000,541
|
|
20241227,135000,2078569390,8020,8020,8020,8020,11
|
|
20241227,134900,2078481170,8020,8000,8020,8000,328
|
|
20241227,134800,2075851810,8000,8000,8010,8000,821
|
|
20241227,134700,2069282310,8000,8020,8020,8000,110
|
|
20241227,134600,2068400690,8010,8020,8020,8000,515
|
|
20241227,134500,2064276870,8000,8000,8000,8000,2
|
|
20241227,134400,2064260870,8030,8010,8030,8000,6303
|
|
20241227,134300,2013836490,8010,8030,8030,8010,1960
|
|
20241227,134200,1998122970,8020,8030,8030,8020,565
|
|
20241227,134100,1993590560,8010,8030,8030,8010,3258
|
|
20241227,134000,1967484080,8030,8030,8030,8020,479
|
|
20241227,133900,1963641120,8030,8040,8040,8020,1595
|
|
20241227,133800,1950823580,8050,8050,8050,8030,1286
|
|
20241227,133700,1940495500,8050,8050,8050,8040,1098
|
|
20241227,133600,1931667130,8050,8050,8050,8040,43
|
|
20241227,133500,1931321230,8050,8050,8060,8050,177
|
|
20241227,133400,1929896370,8050,8050,8050,8050,183
|
|
20241227,133300,1928423220,8050,8050,8060,8050,410
|
|
20241227,133200,1925121550,8050,8030,8060,8030,876
|
|
20241227,133100,1918068600,8050,8050,8050,8050,372
|
|
20241227,133000,1915074000,8030,8050,8050,8030,106
|
|
20241227,132900,1914220740,8030,8050,8050,8030,83
|
|
20241227,132800,1913552660,8050,8030,8050,8030,70
|
|
20241227,132700,1912990050,8030,8040,8040,8030,8
|
|
20241227,132600,1912925750,8050,8040,8050,8030,405
|
|
20241227,132500,1909672030,8050,8050,8050,8050,250
|
|
20241227,132400,1907659530,8030,8050,8060,8030,337
|
|
20241227,132300,1904946680,8020,8020,8020,8020,0
|
|
20241227,132200,1904946680,8020,8050,8060,8020,1926
|
|
20241227,132100,1889475280,8050,8050,8050,8030,410
|
|
20241227,132000,1886175120,8050,8030,8050,8030,338
|
|
20241227,131900,1883454240,8020,8020,8020,8020,50
|
|
20241227,131800,1883053240,8010,8050,8050,8000,13384
|
|
20241227,131700,1775797380,8060,8050,8060,8050,1294
|
|
20241227,131600,1765379530,8050,8050,8050,8050,430
|
|
20241227,131500,1761918030,8040,8040,8040,8040,74
|
|
20241227,131400,1761323070,8040,8030,8040,8030,22
|
|
20241227,131300,1761146390,8030,8030,8030,8030,1000
|
|
20241227,131200,1753116390,8040,8030,8040,8030,137
|
|
20241227,131100,1752014930,8030,8030,8030,8030,118
|
|
20241227,131000,1751067390,8030,8030,8030,8030,10
|
|
20241227,130900,1750987090,8030,8020,8030,8020,492
|
|
20241227,130800,1747036580,8020,8030,8030,8020,89
|
|
20241227,130700,1746322190,8020,8020,8020,8020,234
|
|
20241227,130600,1744445510,8020,8040,8040,8020,2632
|
|
20241227,130500,1723333480,8040,8040,8040,8040,17
|
|
20241227,130400,1723196800,8030,8030,8030,8030,1073
|
|
20241227,130300,1714580610,8040,8040,8040,8040,239
|
|
20241227,130200,1712659050,8030,8030,8030,8030,2
|
|
20241227,130100,1712642990,8030,8050,8080,8030,15871
|
|
20241227,130000,1585093700,8080,8070,8080,8050,389
|
|
20241227,125900,1581958580,8070,8070,8070,8070,1
|
|
20241227,125800,1581950510,8060,8050,8060,8050,202
|
|
20241227,125700,1580322400,8060,8060,8060,8060,3111
|
|
20241227,125600,1555247740,8060,8060,8060,8060,430
|
|
20241227,125500,1551781940,8070,8060,8070,8060,127
|
|
20241227,125400,1550757070,8070,8070,8070,8070,41
|
|
20241227,125300,1550426200,8060,8060,8060,8060,285
|
|
20241227,125200,1548129100,8060,8060,8060,8060,2
|
|
20241227,125100,1548112980,8070,8070,8080,8070,1520
|
|
20241227,125000,1535846570,8080,8080,8080,8080,100
|
|
20241227,124900,1535038570,8080,8070,8080,8070,9
|
|
20241227,124800,1534965920,8080,8080,8080,8080,178
|
|
20241227,124700,1533527680,8080,8080,8080,8080,0
|
|
20241227,124600,1533527680,8080,8070,8080,8070,202
|
|
20241227,124500,1531895540,8080,8080,8080,8080,108
|
|
20241227,124400,1531022900,8080,8080,8080,8080,5
|
|
20241227,124300,1530982500,8080,8080,8080,8070,205
|
|
20241227,124200,1529326120,8080,8070,8080,8070,27
|
|
20241227,124100,1529108130,8070,8070,8070,8070,69
|
|
20241227,124000,1528551300,8060,8080,8080,8060,3
|
|
20241227,123900,1528527100,8070,8070,8070,8070,1206
|
|
20241227,123800,1518794680,8070,8070,8070,8070,388
|
|
20241227,123700,1515663520,8060,8070,8070,8060,32
|
|
20241227,123600,1515405300,8060,8070,8070,8060,238
|
|
20241227,123500,1513486320,8070,8070,8070,8070,266
|
|
20241227,123400,1511339700,8070,8070,8070,8070,2
|
|
20241227,123300,1511323560,8070,8070,8070,8070,0
|
|
20241227,123200,1511323560,8070,8070,8070,8070,0
|
|
20241227,123100,1511323560,8070,8080,8080,8070,592
|
|
20241227,123000,1506540210,8080,8070,8080,8070,102
|
|
20241227,122900,1505717060,8080,8070,8080,8070,177
|
|
20241227,122800,1504288650,8070,8080,8100,8070,2435
|
|
20241227,122700,1484580950,8080,8080,8080,8080,0
|
|
20241227,122600,1484580950,8080,8080,8080,8080,189
|
|
20241227,122500,1483053830,8070,8070,8070,8070,104
|
|
20241227,122400,1482214550,8070,8070,8070,8070,1
|
|
20241227,122300,1482206480,8090,8090,8090,8090,2
|
|
20241227,122200,1482190300,8070,8080,8090,8070,103
|
|
20241227,122100,1481358070,8070,8070,8070,8070,0
|
|
20241227,122000,1481358070,8070,8070,8080,8070,986
|
|
20241227,121900,1473399650,8060,8080,8080,8060,685
|
|
20241227,121800,1467872660,8080,8080,8080,8080,10
|
|
20241227,121700,1467791860,8080,8080,8080,8080,57
|
|
20241227,121600,1467331300,8070,8070,8070,8070,2
|
|
20241227,121500,1467315160,8070,8070,8070,8060,116
|
|
20241227,121400,1466379540,8070,8060,8070,8060,88
|
|
20241227,121300,1465669900,8070,8060,8070,8060,140
|
|
20241227,121200,1464540950,8060,8070,8070,8060,88
|
|
20241227,121100,1463831530,8060,8060,8060,8060,2
|
|
20241227,121000,1463815410,8070,8060,8070,8060,43
|
|
20241227,120900,1463468770,8050,8060,8060,8050,120
|
|
20241227,120800,1462502550,8050,8050,8060,8050,871
|
|
20241227,120700,1455482990,8050,8050,8050,8050,0
|
|
20241227,120600,1455482990,8050,8050,8060,8050,15
|
|
20241227,120500,1455362190,8050,8050,8050,8050,1
|
|
20241227,120400,1455354140,8050,8050,8070,8040,172
|
|
20241227,120300,1453969760,8050,8080,8080,8050,1213
|
|
20241227,120200,1444204960,8080,8040,8090,8040,147
|
|
20241227,120100,1443021120,8040,8070,8070,8040,3366
|
|
20241227,120000,1415925990,8070,8070,8070,8070,1
|
|
20241227,115900,1415917920,8070,8080,8080,8060,581
|
|
20241227,115800,1411234550,8090,8060,8090,8060,923
|
|
20241227,115700,1403795080,8060,8070,8070,8060,449
|
|
20241227,115600,1400176070,8070,8080,8080,8070,596
|
|
20241227,115500,1395364220,8080,8070,8080,8070,1221
|
|
20241227,115400,1385510550,8070,8070,8070,8070,78
|
|
20241227,115300,1384881090,8070,8070,8100,8070,7
|
|
20241227,115200,1384824570,8060,8060,8060,8060,1
|
|
20241227,115100,1384816510,8070,8080,8080,8070,69
|
|
20241227,115000,1384259090,8060,8070,8070,8060,261
|
|
20241227,114900,1382153030,8070,8070,8070,8070,102
|
|
20241227,114800,1381329890,8090,8090,8090,8090,72
|
|
20241227,114700,1380747410,8090,8090,8100,8090,1228
|
|
20241227,114600,1370812880,8100,8090,8100,8090,154
|
|
20241227,114500,1369566690,8090,8090,8090,8090,313
|
|
20241227,114400,1367034520,8080,8080,8080,8080,465
|
|
20241227,114300,1363277320,8080,8080,8090,8080,1025
|
|
20241227,114200,1354995310,8080,8080,8080,8080,220
|
|
20241227,114100,1353217710,8080,8080,8080,8050,378
|
|
20241227,114000,1350174300,8080,8080,8080,8070,279
|
|
20241227,113900,1347922480,8080,8080,8080,8080,31
|
|
20241227,113800,1347672000,8080,8080,8080,8050,199
|
|
20241227,113700,1346068300,8080,8080,8090,8050,1515
|
|
20241227,113600,1333851900,8090,8080,8090,8080,1082
|
|
20241227,113500,1325101880,8070,8090,8090,8070,32
|
|
20241227,113400,1324843320,8050,8050,8050,8050,0
|
|
20241227,113300,1324843320,8050,8060,8060,8050,1941
|
|
20241227,113200,1309218000,8060,8060,8060,8060,1315
|
|
20241227,113100,1298619100,8090,8070,8090,8060,659
|
|
20241227,113000,1293302950,8090,8090,8090,8090,4
|
|
20241227,112900,1293270590,8100,8060,8100,8060,152
|
|
20241227,112800,1292044470,8060,8070,8100,8060,3603
|
|
20241227,112700,1263000000,8070,8090,8090,8050,4863
|
|
20241227,112600,1223788440,8080,8090,8100,8080,1763
|
|
20241227,112500,1209522740,8100,8100,8100,8100,0
|
|
20241227,112400,1209522740,8100,8100,8100,8090,374
|
|
20241227,112300,1206494940,8090,8090,8090,8090,177
|
|
20241227,112200,1205063010,8090,8090,8100,8090,271
|
|
20241227,112100,1202870480,8090,8110,8110,8070,3860
|
|
20241227,112000,1171675990,8110,8120,8120,8090,327
|
|
20241227,111900,1169026380,8100,8100,8100,8100,322
|
|
20241227,111800,1166418180,8100,8100,8100,8100,232
|
|
20241227,111700,1164538980,8100,8100,8120,8090,1059
|
|
20241227,111600,1155959450,8100,8110,8110,8100,2434
|
|
20241227,111500,1136241540,8110,8110,8120,8100,575
|
|
20241227,111400,1131575840,8100,8100,8120,8100,557
|
|
20241227,111300,1127063030,8100,8130,8130,8100,3479
|
|
20241227,111200,1098878360,8120,8120,8120,8100,7546
|
|
20241227,111100,1037642020,8120,8120,8140,8120,413
|
|
20241227,111000,1034283200,8120,8120,8120,8120,356
|
|
20241227,110900,1031392480,8110,8110,8110,8110,2
|
|
20241227,110800,1031376260,8110,8120,8150,8110,885
|
|
20241227,110700,1024192600,8120,8130,8130,8120,4858
|
|
20241227,110600,984726010,8150,8150,8150,8130,6951
|
|
20241227,110500,928143560,8150,8150,8150,8140,406
|
|
20241227,110400,924834850,8150,8150,8150,8150,0
|
|
20241227,110300,924834850,8150,8150,8150,8140,461
|
|
20241227,110200,921078230,8150,8150,8160,8150,342
|
|
20241227,110100,918290920,8150,8160,8160,8150,184
|
|
20241227,110000,916790690,8170,8170,8180,8170,7
|
|
20241227,105900,916733460,8180,8190,8190,8180,90
|
|
20241227,105800,915997230,8190,8180,8190,8150,2285
|
|
20241227,105700,897329150,8190,8180,8190,8180,59
|
|
20241227,105600,896845980,8190,8190,8190,8190,15
|
|
20241227,105500,896723130,8180,8170,8180,8170,151
|
|
20241227,105400,895487960,8180,8180,8180,8170,91
|
|
20241227,105300,894743600,8180,8180,8180,8180,143
|
|
20241227,105200,893573860,8170,8170,8170,8170,0
|
|
20241227,105100,893573860,8170,8170,8170,8170,2
|
|
20241227,105000,893557520,8170,8180,8180,8170,56
|
|
20241227,104900,893099580,8160,8160,8160,8160,0
|
|
20241227,104800,893099580,8160,8180,8180,8160,852
|
|
20241227,104700,886143850,8180,8180,8180,8180,1423
|
|
20241227,104600,874503710,8150,8170,8180,8150,1823
|
|
20241227,104500,859609620,8190,8190,8190,8170,276
|
|
20241227,104400,857351700,8170,8170,8180,8150,3892
|
|
20241227,104300,825531360,8180,8190,8190,8150,7188
|
|
20241227,104200,766880380,8190,8190,8190,8190,374
|
|
20241227,104100,763817320,8190,8200,8210,8180,1178
|
|
20241227,104000,754162590,8200,8210,8210,8200,829
|
|
20241227,103900,747360050,8210,8210,8210,8210,63
|
|
20241227,103800,746842820,8210,8210,8210,8210,190
|
|
20241227,103700,745282920,8210,8210,8210,8210,55
|
|
20241227,103600,744831370,8210,8210,8220,8210,487
|
|
20241227,103500,740829870,8220,8220,8220,8210,70
|
|
20241227,103400,740254980,8210,8210,8210,8210,116
|
|
20241227,103300,739302620,8210,8220,8220,8210,257
|
|
20241227,103200,737191980,8220,8220,8220,8220,62
|
|
20241227,103100,736682340,8220,8220,8220,8210,133
|
|
20241227,103000,735589280,8210,8210,8210,8210,1013
|
|
20241227,102900,727272550,8220,8220,8220,8220,11
|
|
20241227,102800,727182130,8220,8240,8240,8220,300
|
|
20241227,102700,724715890,8220,8240,8240,8220,287
|
|
20241227,102600,722351050,8240,8210,8240,8210,805
|
|
20241227,102500,715738840,8210,8230,8230,8200,2439
|
|
20241227,102400,695677050,8230,8240,8240,8230,98
|
|
20241227,102300,694869810,8240,8260,8260,8240,435
|
|
20241227,102200,691283380,8260,8250,8260,8250,282
|
|
20241227,102100,688956870,8250,8250,8250,8230,266
|
|
20241227,102000,686763570,8250,8250,8250,8230,885
|
|
20241227,101900,679471560,8240,8260,8270,8240,825
|
|
20241227,101800,672663730,8250,8260,8260,8250,1743
|
|
20241227,101700,658267050,8250,8260,8260,8250,13
|
|
20241227,101600,658159770,8260,8240,8260,8240,90
|
|
20241227,101500,657417270,8250,8240,8250,8240,504
|
|
20241227,101400,653264300,8230,8250,8250,8230,688
|
|
20241227,101300,647593490,8250,8260,8260,8250,741
|
|
20241227,101200,641475560,8270,8270,8270,8260,125
|
|
20241227,101100,640442330,8270,8260,8280,8260,1261
|
|
20241227,101000,630022710,8260,8260,8260,8250,650
|
|
20241227,100900,624654210,8260,8260,8260,8260,128
|
|
20241227,100800,623596930,8270,8260,8270,8260,110
|
|
20241227,100700,622688230,8270,8260,8270,8260,1235
|
|
20241227,100600,612474800,8270,8250,8270,8250,1224
|
|
20241227,100500,602367610,8250,8250,8260,8240,1053
|
|
20241227,100400,593680470,8250,8250,8250,8250,1
|
|
20241227,100300,593672220,8250,8250,8250,8250,1
|
|
20241227,100200,593663970,8250,8200,8250,8200,496
|
|
20241227,100100,589583320,8220,8220,8220,8220,0
|
|
20241227,100000,589583320,8220,8230,8230,8200,587
|
|
20241227,095900,584760410,8230,8230,8230,8230,9
|
|
20241227,095800,584686340,8220,8240,8240,8220,398
|
|
20241227,095700,581410890,8250,8220,8250,8220,2578
|
|
20241227,095600,560219200,8210,8250,8250,8210,2502
|
|
20241227,095500,539630560,8250,8220,8250,8220,2225
|
|
20241227,095400,521311770,8230,8220,8230,8220,289
|
|
20241227,095300,518935940,8230,8230,8230,8230,8
|
|
20241227,095200,518870100,8230,8230,8230,8220,960
|
|
20241227,095100,510977250,8230,8200,8230,8200,1196
|
|
20241227,095000,501157310,8220,8220,8220,8210,76
|
|
20241227,094900,500533140,8220,8190,8220,8190,909
|
|
20241227,094800,493082740,8190,8190,8190,8190,68
|
|
20241227,094700,492525820,8200,8200,8200,8200,270
|
|
20241227,094600,490311820,8200,8200,8210,8200,1661
|
|
20241227,094500,476691080,8200,8220,8220,8200,142
|
|
20241227,094400,475525330,8220,8220,8220,8200,504
|
|
20241227,094300,471384680,8220,8220,8220,8210,99
|
|
20241227,094200,470571570,8210,8210,8210,8200,2032
|
|
20241227,094100,453899500,8210,8220,8220,8210,300
|
|
20241227,094000,451436440,8200,8220,8220,8200,520
|
|
20241227,093900,447165040,8210,8210,8230,8200,1900
|
|
20241227,093800,431574700,8220,8230,8230,8220,1740
|
|
20241227,093700,417271320,8220,8220,8240,8220,83
|
|
20241227,093600,416588140,8220,8210,8240,8210,430
|
|
20241227,093500,413051030,8220,8210,8220,8210,55
|
|
20241227,093400,412599470,8210,8200,8220,8200,250
|
|
20241227,093300,410547420,8210,8210,8220,8210,405
|
|
20241227,093200,407221170,8220,8240,8240,8210,735
|
|
20241227,093100,401178130,8240,8230,8250,8230,202
|
|
20241227,093000,399514820,8230,8230,8230,8220,1639
|
|
20241227,092900,386030330,8220,8220,8220,8220,849
|
|
20241227,092800,379051550,8230,8220,8230,8220,416
|
|
20241227,092700,375628470,8200,8210,8220,8190,1710
|
|
20241227,092600,361603530,8210,8220,8230,8210,1100
|
|
20241227,092500,352564870,8220,8240,8240,8220,1196
|
|
20241227,092400,342719930,8240,8230,8240,8230,1417
|
|
20241227,092300,331057780,8230,8220,8240,8220,1085
|
|
20241227,092200,322124610,8210,8230,8230,8210,734
|
|
20241227,092100,316090330,8210,8220,8230,8210,1467
|
|
20241227,092000,304030980,8220,8210,8220,8190,1413
|
|
20241227,091900,292444660,8220,8230,8230,8220,211
|
|
20241227,091800,290709980,8220,8210,8220,8180,2244
|
|
20241227,091700,272311690,8210,8200,8220,8200,1220
|
|
20241227,091600,262292250,8200,8220,8220,8180,1736
|
|
20241227,091500,248065720,8230,8180,8230,8170,1477
|
|
20241227,091400,235974290,8180,8170,8180,8140,1245
|
|
20241227,091300,225815370,8150,8130,8190,8130,844
|
|
20241227,091200,218940250,8150,8140,8150,8120,2121
|
|
20241227,091100,201694480,8130,8130,8240,8130,1265
|
|
20241227,091000,191355790,8130,8170,8170,8130,2566
|
|
20241227,090900,170444510,8170,8170,8190,8170,1684
|
|
20241227,090800,156673830,8170,8160,8170,8140,2298
|
|
20241227,090700,137930290,8160,8170,8170,8130,1853
|
|
20241227,090600,122841560,8160,8160,8160,8120,3742
|
|
20241227,090500,92360510,8160,8240,8240,8150,3695
|
|
20241227,090400,62153060,8240,8240,8240,8230,1183
|
|
20241227,090300,52408070,8250,8270,8280,8250,1182
|
|
20241227,090200,42636560,8270,8310,8310,8270,1524
|
|
20241227,090100,29985600,8310,8290,8310,8260,1298
|
|
20241227,090000,19239920,8290,8220,8290,8220,2333
|