649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,194600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,194500,3094157850,9400,9400,9400,9400,0
|
|
20241226,194400,3094157850,9400,9400,9400,9400,0
|
|
20241226,194300,3094157850,9400,9400,9400,9400,0
|
|
20241226,194200,3094157850,9400,9400,9400,9400,0
|
|
20241226,194100,3094157850,9400,9400,9400,9400,0
|
|
20241226,194000,3094157850,9400,9400,9400,9400,0
|
|
20241226,193900,3094157850,9400,9400,9400,9400,0
|
|
20241226,193800,3094157850,9400,9400,9400,9400,0
|
|
20241226,193700,3094157850,9400,9400,9400,9400,0
|
|
20241226,193600,3094157850,9400,9400,9400,9400,0
|
|
20241226,193500,3094157850,9400,9400,9400,9400,0
|
|
20241226,193400,3094157850,9400,9400,9400,9400,0
|
|
20241226,193300,3094157850,9400,9400,9400,9400,0
|
|
20241226,193200,3094157850,9400,9400,9400,9400,0
|
|
20241226,193100,3094157850,9400,9400,9400,9400,0
|
|
20241226,193000,3094157850,9400,9400,9400,9400,0
|
|
20241226,192900,3094157850,9400,9400,9400,9400,0
|
|
20241226,192800,3094157850,9400,9400,9400,9400,0
|
|
20241226,192700,3094157850,9400,9400,9400,9400,0
|
|
20241226,192600,3094157850,9400,9400,9400,9400,0
|
|
20241226,192500,3094157850,9400,9400,9400,9400,0
|
|
20241226,192400,3094157850,9400,9400,9400,9400,0
|
|
20241226,192300,3094157850,9400,9400,9400,9400,0
|
|
20241226,192200,3094157850,9400,9400,9400,9400,0
|
|
20241226,192100,3094157850,9400,9400,9400,9400,0
|
|
20241226,192000,3094157850,9400,9400,9400,9400,0
|
|
20241226,191900,3094157850,9400,9400,9400,9400,0
|
|
20241226,191800,3094157850,9400,9400,9400,9400,0
|
|
20241226,191700,3094157850,9400,9400,9400,9400,0
|
|
20241226,191600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,191500,3094157850,9400,9400,9400,9400,0
|
|
20241226,191400,3094157850,9400,9400,9400,9400,0
|
|
20241226,191300,3094157850,9400,9400,9400,9400,0
|
|
20241226,191200,3094157850,9400,9400,9400,9400,0
|
|
20241226,191100,3094157850,9400,9400,9400,9400,0
|
|
20241226,191000,3094157850,9400,9400,9400,9400,0
|
|
20241226,190900,3094157850,9400,9400,9400,9400,0
|
|
20241226,190800,3094157850,9400,9400,9400,9400,0
|
|
20241226,190700,3094157850,9400,9400,9400,9400,0
|
|
20241226,190600,3094157850,9400,9400,9400,9400,0
|
|
20241226,190500,3094157850,9400,9400,9400,9400,0
|
|
20241226,190400,3094157850,9400,9400,9400,9400,0
|
|
20241226,190300,3094157850,9400,9400,9400,9400,0
|
|
20241226,190200,3094157850,9400,9400,9400,9400,0
|
|
20241226,190100,3094157850,9400,9400,9400,9400,0
|
|
20241226,190000,3094157850,9400,9400,9400,9400,0
|
|
20241226,185900,3094157850,9400,9400,9400,9400,0
|
|
20241226,185800,3094157850,9400,9400,9400,9400,0
|
|
20241226,185700,3094157850,9400,9400,9400,9400,0
|
|
20241226,185600,3094157850,9400,9400,9400,9400,0
|
|
20241226,185500,3094157850,9400,9400,9400,9400,0
|
|
20241226,185400,3094157850,9400,9400,9400,9400,0
|
|
20241226,185300,3094157850,9400,9400,9400,9400,0
|
|
20241226,185200,3094157850,9400,9400,9400,9400,0
|
|
20241226,185100,3094157850,9400,9400,9400,9400,0
|
|
20241226,185000,3094157850,9400,9400,9400,9400,0
|
|
20241226,184900,3094157850,9400,9400,9400,9400,0
|
|
20241226,184800,3094157850,9400,9400,9400,9400,0
|
|
20241226,184700,3094157850,9400,9400,9400,9400,0
|
|
20241226,184600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,184500,3094157850,9400,9400,9400,9400,0
|
|
20241226,184400,3094157850,9400,9400,9400,9400,0
|
|
20241226,184300,3094157850,9400,9400,9400,9400,0
|
|
20241226,184200,3094157850,9400,9400,9400,9400,0
|
|
20241226,184100,3094157850,9400,9400,9400,9400,0
|
|
20241226,184000,3094157850,9400,9400,9400,9400,0
|
|
20241226,183900,3094157850,9400,9400,9400,9400,0
|
|
20241226,183800,3094157850,9400,9400,9400,9400,0
|
|
20241226,183700,3094157850,9400,9400,9400,9400,0
|
|
20241226,183600,3094157850,9400,9400,9400,9400,0
|
|
20241226,183500,3094157850,9400,9400,9400,9400,0
|
|
20241226,183400,3094157850,9400,9400,9400,9400,0
|
|
20241226,183300,3094157850,9400,9400,9400,9400,0
|
|
20241226,183200,3094157850,9400,9400,9400,9400,0
|
|
20241226,183100,3094157850,9400,9400,9400,9400,0
|
|
20241226,183000,3094157850,9400,9400,9400,9400,0
|
|
20241226,182900,3094157850,9400,9400,9400,9400,0
|
|
20241226,182800,3094157850,9400,9400,9400,9400,0
|
|
20241226,182700,3094157850,9400,9400,9400,9400,0
|
|
20241226,182600,3094157850,9400,9400,9400,9400,0
|
|
20241226,182500,3094157850,9400,9400,9400,9400,0
|
|
20241226,182400,3094157850,9400,9400,9400,9400,0
|
|
20241226,182300,3094157850,9400,9400,9400,9400,0
|
|
20241226,182200,3094157850,9400,9400,9400,9400,0
|
|
20241226,182100,3094157850,9400,9400,9400,9400,0
|
|
20241226,182000,3094157850,9400,9400,9400,9400,0
|
|
20241226,181900,3094157850,9400,9400,9400,9400,0
|
|
20241226,181800,3094157850,9400,9400,9400,9400,0
|
|
20241226,181700,3094157850,9400,9400,9400,9400,0
|
|
20241226,181600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,181500,3094157850,9400,9400,9400,9400,0
|
|
20241226,181400,3094157850,9400,9400,9400,9400,0
|
|
20241226,181300,3094157850,9400,9400,9400,9400,0
|
|
20241226,181200,3094157850,9400,9400,9400,9400,0
|
|
20241226,181100,3094157850,9400,9400,9400,9400,0
|
|
20241226,181000,3094157850,9400,9400,9400,9400,0
|
|
20241226,180900,3094157850,9400,9400,9400,9400,0
|
|
20241226,180800,3094157850,9400,9400,9400,9400,0
|
|
20241226,180700,3094157850,9400,9400,9400,9400,0
|
|
20241226,180600,3094157850,9400,9400,9400,9400,0
|
|
20241226,180500,3094157850,9400,9400,9400,9400,0
|
|
20241226,180400,3094157850,9400,9400,9400,9400,0
|
|
20241226,180300,3094157850,9400,9400,9400,9400,0
|
|
20241226,180200,3094157850,9400,9400,9400,9400,0
|
|
20241226,180100,3094157850,9400,9400,9400,9400,0
|
|
20241226,180000,3094157850,9400,9400,9400,9400,0
|
|
20241226,175900,3094157850,9400,9400,9400,9400,0
|
|
20241226,175800,3094157850,9400,9400,9400,9400,0
|
|
20241226,175700,3094157850,9400,9400,9400,9400,0
|
|
20241226,175600,3094157850,9400,9400,9400,9400,0
|
|
20241226,175500,3094157850,9400,9400,9400,9400,0
|
|
20241226,175400,3094157850,9400,9400,9400,9400,0
|
|
20241226,175300,3094157850,9400,9400,9400,9400,0
|
|
20241226,175200,3094157850,9400,9400,9400,9400,0
|
|
20241226,175100,3094157850,9400,9400,9400,9400,0
|
|
20241226,175000,3094157850,9400,9400,9400,9400,0
|
|
20241226,174900,3094157850,9400,9400,9400,9400,0
|
|
20241226,174800,3094157850,9400,9400,9400,9400,0
|
|
20241226,174700,3094157850,9400,9400,9400,9400,0
|
|
20241226,174600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,174500,3094157850,9400,9400,9400,9400,0
|
|
20241226,174400,3094157850,9400,9400,9400,9400,0
|
|
20241226,174300,3094157850,9400,9400,9400,9400,0
|
|
20241226,174200,3094157850,9400,9400,9400,9400,0
|
|
20241226,174100,3094157850,9400,9400,9400,9400,0
|
|
20241226,174000,3094157850,9400,9400,9400,9400,0
|
|
20241226,173900,3094157850,9400,9400,9400,9400,0
|
|
20241226,173800,3094157850,9400,9400,9400,9400,0
|
|
20241226,173700,3094157850,9400,9400,9400,9400,0
|
|
20241226,173600,3094157850,9400,9400,9400,9400,0
|
|
20241226,173500,3094157850,9400,9400,9400,9400,0
|
|
20241226,173400,3094157850,9400,9400,9400,9400,0
|
|
20241226,173300,3094157850,9400,9400,9400,9400,0
|
|
20241226,173200,3094157850,9400,9400,9400,9400,0
|
|
20241226,173100,3094157850,9400,9400,9400,9400,0
|
|
20241226,173000,3094157850,9400,9400,9400,9400,0
|
|
20241226,172900,3094157850,9400,9400,9400,9400,0
|
|
20241226,172800,3094157850,9400,9400,9400,9400,0
|
|
20241226,172700,3094157850,9400,9400,9400,9400,0
|
|
20241226,172600,3094157850,9400,9400,9400,9400,0
|
|
20241226,172500,3094157850,9400,9400,9400,9400,0
|
|
20241226,172400,3094157850,9400,9400,9400,9400,0
|
|
20241226,172300,3094157850,9400,9400,9400,9400,0
|
|
20241226,172200,3094157850,9400,9400,9400,9400,0
|
|
20241226,172100,3094157850,9400,9400,9400,9400,0
|
|
20241226,172000,3094157850,9400,9400,9400,9400,0
|
|
20241226,171900,3094157850,9400,9400,9400,9400,0
|
|
20241226,171800,3094157850,9400,9400,9400,9400,0
|
|
20241226,171700,3094157850,9400,9400,9400,9400,0
|
|
20241226,171600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,171500,3094157850,9400,9400,9400,9400,0
|
|
20241226,171400,3094157850,9400,9400,9400,9400,0
|
|
20241226,171300,3094157850,9400,9400,9400,9400,0
|
|
20241226,171200,3094157850,9400,9400,9400,9400,0
|
|
20241226,171100,3094157850,9400,9400,9400,9400,0
|
|
20241226,171000,3094157850,9400,9400,9400,9400,0
|
|
20241226,170900,3094157850,9400,9400,9400,9400,0
|
|
20241226,170800,3094157850,9400,9400,9400,9400,0
|
|
20241226,170700,3094157850,9400,9400,9400,9400,0
|
|
20241226,170600,3094157850,9400,9400,9400,9400,0
|
|
20241226,170500,3094157850,9400,9400,9400,9400,0
|
|
20241226,170400,3094157850,9400,9400,9400,9400,0
|
|
20241226,170300,3094157850,9400,9400,9400,9400,0
|
|
20241226,170200,3094157850,9400,9400,9400,9400,0
|
|
20241226,170100,3094157850,9400,9400,9400,9400,0
|
|
20241226,170000,3094157850,9400,9400,9400,9400,0
|
|
20241226,165900,3094157850,9400,9400,9400,9400,0
|
|
20241226,165800,3094157850,9400,9400,9400,9400,0
|
|
20241226,165700,3094157850,9400,9400,9400,9400,0
|
|
20241226,165600,3094157850,9400,9400,9400,9400,0
|
|
20241226,165500,3094157850,9400,9400,9400,9400,0
|
|
20241226,165400,3094157850,9400,9400,9400,9400,0
|
|
20241226,165300,3094157850,9400,9400,9400,9400,0
|
|
20241226,165200,3094157850,9400,9400,9400,9400,0
|
|
20241226,165100,3094157850,9400,9400,9400,9400,0
|
|
20241226,165000,3094157850,9400,9400,9400,9400,0
|
|
20241226,164900,3094157850,9400,9400,9400,9400,0
|
|
20241226,164800,3094157850,9400,9400,9400,9400,0
|
|
20241226,164700,3094157850,9400,9400,9400,9400,0
|
|
20241226,164600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,164500,3094157850,9400,9400,9400,9400,0
|
|
20241226,164400,3094157850,9400,9400,9400,9400,0
|
|
20241226,164300,3094157850,9400,9400,9400,9400,0
|
|
20241226,164200,3094157850,9400,9400,9400,9400,0
|
|
20241226,164100,3094157850,9400,9400,9400,9400,0
|
|
20241226,164000,3094157850,9400,9400,9400,9400,0
|
|
20241226,163900,3094157850,9400,9400,9400,9400,0
|
|
20241226,163800,3094157850,9400,9400,9400,9400,0
|
|
20241226,163700,3094157850,9400,9400,9400,9400,0
|
|
20241226,163600,3094157850,9400,9400,9400,9400,0
|
|
20241226,163500,3094157850,9400,9400,9400,9400,0
|
|
20241226,163400,3094157850,9400,9400,9400,9400,0
|
|
20241226,163300,3094157850,9400,9400,9400,9400,0
|
|
20241226,163200,3094157850,9400,9400,9400,9400,0
|
|
20241226,163100,3094157850,9400,9400,9400,9400,0
|
|
20241226,163000,3094157850,9400,9400,9400,9400,0
|
|
20241226,162900,3094157850,9400,9400,9400,9400,0
|
|
20241226,162800,3094157850,9400,9400,9400,9400,0
|
|
20241226,162700,3094157850,9400,9400,9400,9400,0
|
|
20241226,162600,3094157850,9400,9400,9400,9400,0
|
|
20241226,162500,3094157850,9400,9400,9400,9400,0
|
|
20241226,162400,3094157850,9400,9400,9400,9400,0
|
|
20241226,162300,3094157850,9400,9400,9400,9400,0
|
|
20241226,162200,3094157850,9400,9400,9400,9400,0
|
|
20241226,162100,3094157850,9400,9400,9400,9400,0
|
|
20241226,162000,3094157850,9400,9400,9400,9400,0
|
|
20241226,161900,3094157850,9400,9400,9400,9400,0
|
|
20241226,161800,3094157850,9400,9400,9400,9400,0
|
|
20241226,161700,3094157850,9400,9400,9400,9400,0
|
|
20241226,161600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,161500,3094157850,9400,9400,9400,9400,0
|
|
20241226,161400,3094157850,9400,9400,9400,9400,0
|
|
20241226,161300,3094157850,9400,9400,9400,9400,0
|
|
20241226,161200,3094157850,9400,9400,9400,9400,0
|
|
20241226,161100,3094157850,9400,9400,9400,9400,0
|
|
20241226,161000,3094157850,9400,9400,9400,9400,0
|
|
20241226,160900,3094157850,9400,9400,9400,9400,0
|
|
20241226,160800,3094157850,9400,9400,9400,9400,0
|
|
20241226,160700,3094157850,9400,9400,9400,9400,0
|
|
20241226,160600,3094157850,9400,9400,9400,9400,0
|
|
20241226,160500,3094157850,9400,9400,9400,9400,0
|
|
20241226,160400,3094157850,9400,9400,9400,9400,0
|
|
20241226,160300,3094157850,9400,9400,9400,9400,0
|
|
20241226,160200,3094157850,9400,9400,9400,9400,0
|
|
20241226,160100,3094157850,9400,9400,9400,9400,0
|
|
20241226,160000,3094157850,9400,9400,9400,9400,0
|
|
20241226,155900,3094157850,9400,9400,9400,9400,0
|
|
20241226,155800,3094157850,9400,9400,9400,9400,0
|
|
20241226,155700,3094157850,9400,9400,9400,9400,0
|
|
20241226,155600,3094157850,9400,9400,9400,9400,0
|
|
20241226,155500,3094157850,9400,9400,9400,9400,0
|
|
20241226,155400,3094157850,9400,9400,9400,9400,0
|
|
20241226,155300,3094157850,9400,9400,9400,9400,0
|
|
20241226,155200,3094157850,9400,9400,9400,9400,0
|
|
20241226,155100,3094157850,9400,9400,9400,9400,0
|
|
20241226,155000,3094157850,9400,9400,9400,9400,0
|
|
20241226,154900,3094157850,9400,9400,9400,9400,0
|
|
20241226,154800,3094157850,9400,9400,9400,9400,0
|
|
20241226,154700,3094157850,9400,9400,9400,9400,0
|
|
20241226,154600,3094157850,9400,9400,9400,9400,8578
|
|
20241226,154500,3094157850,9400,9400,9400,9400,0
|
|
20241226,154400,3094157850,9400,9400,9400,9400,0
|
|
20241226,154300,3094157850,9400,9400,9400,9400,0
|
|
20241226,154200,3094157850,9400,9400,9400,9400,0
|
|
20241226,154100,3094157850,9400,9400,9400,9400,0
|
|
20241226,154000,3094157850,9400,9400,9400,9400,0
|
|
20241226,153900,3094157850,9400,9400,9400,9400,0
|
|
20241226,153800,3094157850,9400,9400,9400,9400,0
|
|
20241226,153700,3094157850,9400,9400,9400,9400,0
|
|
20241226,153600,3094157850,9400,9400,9400,9400,0
|
|
20241226,153500,3094157850,9400,9400,9400,9400,0
|
|
20241226,153400,3094157850,9400,9400,9400,9400,0
|
|
20241226,153300,3094157850,9400,9400,9400,9400,0
|
|
20241226,153200,3094157850,9400,9400,9400,9400,0
|
|
20241226,153100,3094157850,9400,9400,9400,9400,0
|
|
20241226,153000,3094157850,9400,9400,9400,9400,8578
|
|
20241226,152900,3013524650,9380,9380,9380,9380,0
|
|
20241226,152800,3013524650,9380,9380,9380,9380,0
|
|
20241226,152700,3013524650,9380,9380,9380,9380,0
|
|
20241226,152600,3013524650,9380,9380,9380,9380,0
|
|
20241226,152500,3013524650,9380,9380,9380,9380,0
|
|
20241226,152400,3013524650,9380,9380,9380,9380,0
|
|
20241226,152300,3013524650,9380,9380,9380,9380,0
|
|
20241226,152200,3013524650,9380,9380,9380,9380,0
|
|
20241226,152100,3013524650,9380,9380,9380,9380,0
|
|
20241226,152000,3013524650,9380,9380,9380,9380,0
|
|
20241226,151900,3013524650,9380,9370,9400,9370,1383
|
|
20241226,151800,3000552520,9370,9370,9370,9370,296
|
|
20241226,151700,2997779000,9380,9370,9380,9370,1982
|
|
20241226,151600,2979207230,9370,9380,9390,9370,4580
|
|
20241226,151500,2936245610,9390,9390,9390,9380,2272
|
|
20241226,151400,2914931650,9390,9390,9400,9380,1147
|
|
20241226,151300,2904162230,9390,9400,9400,9380,956
|
|
20241226,151200,2895186490,9390,9390,9390,9390,1458
|
|
20241226,151100,2881495870,9390,9410,9410,9390,1917
|
|
20241226,151000,2863468180,9410,9410,9420,9410,985
|
|
20241226,150900,2854196090,9410,9410,9420,9410,782
|
|
20241226,150800,2846837370,9410,9410,9420,9410,325
|
|
20241226,150700,2843779010,9410,9420,9420,9410,204
|
|
20241226,150600,2841858430,9410,9410,9410,9410,473
|
|
20241226,150500,2837407500,9420,9420,9420,9420,769
|
|
20241226,150400,2830163520,9410,9400,9410,9390,2455
|
|
20241226,150300,2807086490,9400,9390,9400,9390,210
|
|
20241226,150200,2805114580,9390,9390,9390,9390,3987
|
|
20241226,150100,2767676650,9390,9390,9390,9380,213
|
|
20241226,150000,2765677680,9380,9380,9380,9380,1561
|
|
20241226,145900,2751035500,9380,9380,9390,9370,2319
|
|
20241226,145800,2729284480,9390,9390,9400,9390,5390
|
|
20241226,145700,2678672330,9400,9400,9410,9400,2631
|
|
20241226,145600,2653939460,9410,9410,9420,9410,577
|
|
20241226,145500,2648509880,9400,9410,9410,9400,195
|
|
20241226,145400,2646675830,9410,9410,9410,9400,251
|
|
20241226,145300,2644314020,9410,9410,9410,9410,220
|
|
20241226,145200,2642243820,9410,9410,9410,9410,6
|
|
20241226,145100,2642187360,9410,9400,9410,9400,6667
|
|
20241226,145000,2579503890,9390,9400,9400,9390,544
|
|
20241226,144900,2574390360,9400,9400,9400,9400,1
|
|
20241226,144800,2574380960,9400,9390,9400,9390,192
|
|
20241226,144700,2572577080,9400,9400,9400,9400,1019
|
|
20241226,144600,2562998480,9400,9390,9410,9390,1142
|
|
20241226,144500,2552273050,9390,9420,9420,9390,4459
|
|
20241226,144400,2510343710,9420,9420,9420,9420,453
|
|
20241226,144300,2506076450,9420,9420,9420,9410,1488
|
|
20241226,144200,2492070030,9430,9430,9430,9430,2
|
|
20241226,144100,2492051170,9430,9430,9430,9430,482
|
|
20241226,144000,2487505910,9430,9430,9430,9430,110
|
|
20241226,143900,2486468610,9430,9430,9430,9430,0
|
|
20241226,143800,2486468610,9430,9430,9430,9430,11
|
|
20241226,143700,2486364880,9430,9430,9430,9430,4
|
|
20241226,143600,2486327160,9430,9440,9440,9420,1033
|
|
20241226,143500,2476585940,9430,9420,9430,9420,137
|
|
20241226,143400,2475295230,9440,9440,9440,9440,23
|
|
20241226,143300,2475078110,9440,9440,9440,9440,6
|
|
20241226,143200,2475021470,9400,9400,9440,9400,2408
|
|
20241226,143100,2452372720,9400,9420,9420,9400,4372
|
|
20241226,143000,2411231760,9420,9430,9430,9410,602
|
|
20241226,142900,2405560000,9440,9420,9440,9420,188
|
|
20241226,142800,2403789020,9410,9420,9420,9400,3135
|
|
20241226,142700,2374287950,9420,9420,9420,9420,1234
|
|
20241226,142600,2362663670,9420,9420,9420,9420,8
|
|
20241226,142500,2362588310,9420,9410,9420,9410,232
|
|
20241226,142400,2360405130,9420,9420,9420,9410,322
|
|
20241226,142300,2357372900,9420,9410,9420,9410,208
|
|
20241226,142200,2355415570,9410,9410,9410,9410,24
|
|
20241226,142100,2355189730,9420,9420,9420,9420,105
|
|
20241226,142000,2354200630,9400,9410,9410,9400,1086
|
|
20241226,141900,2343985870,9420,9420,9420,9420,6
|
|
20241226,141800,2343929350,9420,9420,9420,9410,2028
|
|
20241226,141700,2324845590,9430,9420,9430,9420,336
|
|
20241226,141600,2321680370,9430,9430,9440,9430,320
|
|
20241226,141500,2318662760,9430,9440,9440,9430,236
|
|
20241226,141400,2316436120,9440,9440,9440,9440,0
|
|
20241226,141300,2316436120,9440,9440,9440,9440,183
|
|
20241226,141200,2314708600,9440,9440,9440,9440,798
|
|
20241226,141100,2307175480,9440,9460,9460,9440,3261
|
|
20241226,141000,2276382930,9460,9460,9460,9450,407
|
|
20241226,140900,2272532760,9460,9460,9460,9460,1
|
|
20241226,140800,2272523300,9460,9450,9460,9450,51
|
|
20241226,140700,2272041340,9440,9440,9440,9440,316
|
|
20241226,140600,2269058300,9440,9440,9440,9440,1
|
|
20241226,140500,2269048860,9420,9420,9420,9420,232
|
|
20241226,140400,2266863420,9420,9420,9420,9420,36
|
|
20241226,140300,2266524300,9420,9410,9420,9410,102
|
|
20241226,140200,2265564460,9420,9420,9420,9410,125
|
|
20241226,140100,2264388070,9410,9420,9420,9410,1020
|
|
20241226,140000,2254788630,9420,9410,9420,9410,756
|
|
20241226,135900,2247667300,9420,9420,9420,9420,1861
|
|
20241226,135800,2230136680,9440,9430,9440,9420,3052
|
|
20241226,135700,2201381800,9430,9430,9450,9430,209
|
|
20241226,135600,2199408760,9430,9430,9440,9420,2226
|
|
20241226,135500,2178416730,9440,9440,9450,9440,855
|
|
20241226,135400,2170345430,9440,9450,9450,9440,364
|
|
20241226,135300,2166908980,9450,9450,9450,9440,177
|
|
20241226,135200,2165236730,9450,9450,9460,9450,1434
|
|
20241226,135100,2151685230,9460,9450,9460,9450,177
|
|
20241226,135000,2150012570,9460,9450,9460,9450,901
|
|
20241226,134900,2141498030,9450,9460,9460,9450,161
|
|
20241226,134800,2139975960,9460,9460,9460,9450,1190
|
|
20241226,134700,2128719430,9480,9480,9480,9460,574
|
|
20241226,134600,2123288270,9470,9470,9480,9470,31
|
|
20241226,134500,2122994690,9470,9470,9480,9460,41
|
|
20241226,134400,2122606590,9470,9460,9480,9460,333
|
|
20241226,134300,2119456240,9480,9470,9480,9460,633
|
|
20241226,134200,2113460420,9480,9470,9490,9470,120
|
|
20241226,134100,2112323710,9460,9470,9470,9460,1905
|
|
20241226,134000,2094284010,9470,9470,9480,9470,95
|
|
20241226,133900,2093384300,9470,9480,9480,9470,204
|
|
20241226,133800,2091452280,9470,9480,9490,9470,1772
|
|
20241226,133700,2074654120,9490,9490,9490,9480,59
|
|
20241226,133600,2074094640,9480,9480,9490,9480,390
|
|
20241226,133500,2070397380,9480,9490,9490,9480,54
|
|
20241226,133400,2069885350,9480,9490,9490,9480,66
|
|
20241226,133300,2069259250,9480,9480,9480,9480,36
|
|
20241226,133200,2068917970,9490,9490,9490,9480,32
|
|
20241226,133100,2068614480,9490,9480,9490,9480,32
|
|
20241226,133000,2068310980,9480,9500,9500,9480,123
|
|
20241226,132900,2067144670,9490,9490,9500,9490,38
|
|
20241226,132800,2066784040,9500,9500,9500,9490,34
|
|
20241226,132700,2066461270,9520,9520,9520,9490,125
|
|
20241226,132600,2065274840,9520,9520,9520,9490,26
|
|
20241226,132500,2065027860,9490,9520,9520,9490,43
|
|
20241226,132400,2064619610,9490,9500,9520,9490,1065
|
|
20241226,132300,2054508020,9510,9510,9520,9510,886
|
|
20241226,132200,2046082100,9510,9520,9520,9510,40
|
|
20241226,132100,2045701640,9510,9510,9520,9510,42
|
|
20241226,132000,2045302160,9510,9510,9510,9510,104
|
|
20241226,131900,2044313120,9530,9530,9530,9530,7
|
|
20241226,131800,2044246410,9520,9530,9530,9520,585
|
|
20241226,131700,2038677140,9530,9530,9530,9530,29
|
|
20241226,131600,2038400770,9530,9530,9530,9530,5
|
|
20241226,131500,2038353120,9530,9520,9530,9520,34
|
|
20241226,131400,2038029380,9520,9520,9520,9500,843
|
|
20241226,131300,2030005480,9520,9520,9540,9520,117
|
|
20241226,131200,2028890920,9520,9540,9540,9520,7
|
|
20241226,131100,2028824160,9540,9540,9540,9530,410
|
|
20241226,131000,2024914790,9530,9510,9530,9510,1811
|
|
20241226,130900,2007673620,9520,9520,9520,9520,131
|
|
20241226,130800,2006426500,9520,9520,9520,9520,216
|
|
20241226,130700,2004370180,9520,9520,9520,9520,271
|
|
20241226,130600,2001790260,9520,9520,9520,9510,65
|
|
20241226,130500,2001171980,9520,9520,9520,9520,7
|
|
20241226,130400,2001105340,9520,9520,9520,9520,6
|
|
20241226,130300,2001048220,9520,9520,9520,9520,8
|
|
20241226,130200,2000972060,9520,9520,9520,9520,0
|
|
20241226,130100,2000972060,9520,9520,9520,9520,13
|
|
20241226,130000,2000848300,9520,9530,9530,9520,230
|
|
20241226,125900,1998658690,9540,9540,9540,9540,7
|
|
20241226,125800,1998591910,9530,9520,9530,9520,186
|
|
20241226,125700,1996820380,9530,9530,9530,9530,36
|
|
20241226,125600,1996477300,9530,9510,9530,9510,105
|
|
20241226,125500,1995478650,9510,9530,9530,9510,94
|
|
20241226,125400,1994583860,9530,9530,9530,9530,240
|
|
20241226,125300,1992296660,9540,9540,9540,9540,8
|
|
20241226,125200,1992220340,9540,9530,9540,9530,22
|
|
20241226,125100,1992010590,9530,9550,9550,9530,594
|
|
20241226,125000,1986344240,9540,9540,9550,9540,268
|
|
20241226,124900,1983787430,9540,9540,9540,9540,17
|
|
20241226,124800,1983625250,9530,9540,9540,9530,46
|
|
20241226,124700,1983186770,9540,9540,9550,9540,88
|
|
20241226,124600,1982347150,9540,9540,9540,9540,7
|
|
20241226,124500,1982280370,9540,9540,9550,9540,141
|
|
20241226,124400,1980935220,9540,9540,9540,9540,16
|
|
20241226,124300,1980782580,9540,9550,9550,9540,42
|
|
20241226,124200,1980381790,9540,9540,9540,9540,310
|
|
20241226,124100,1977424390,9540,9550,9550,9540,209
|
|
20241226,124000,1975429580,9540,9500,9540,9500,4733
|
|
20241226,123900,1930430200,9500,9500,9500,9500,34
|
|
20241226,123800,1930107200,9500,9490,9500,9490,117
|
|
20241226,123700,1928995820,9500,9500,9500,9500,108
|
|
20241226,123600,1927969820,9500,9500,9500,9500,2
|
|
20241226,123500,1927950820,9500,9500,9500,9500,5
|
|
20241226,123400,1927903320,9500,9500,9500,9500,6
|
|
20241226,123300,1927846320,9490,9490,9490,9490,656
|
|
20241226,123200,1921620880,9490,9490,9490,9480,11
|
|
20241226,123100,1921516530,9490,9480,9490,9480,332
|
|
20241226,123000,1918369120,9490,9470,9490,9470,1747
|
|
20241226,122900,1901824990,9470,9460,9470,9460,1401
|
|
20241226,122800,1888570780,9470,9470,9470,9460,1326
|
|
20241226,122700,1876013580,9470,9490,9490,9470,1248
|
|
20241226,122600,1864194900,9490,9490,9490,9470,744
|
|
20241226,122500,1857146660,9490,9480,9490,9480,189
|
|
20241226,122400,1855354890,9480,9490,9490,9480,75
|
|
20241226,122300,1854643840,9490,9490,9490,9490,1
|
|
20241226,122200,1854634350,9490,9490,9490,9480,54
|
|
20241226,122100,1854122370,9490,9490,9490,9490,8
|
|
20241226,122000,1854046450,9490,9490,9490,9480,381
|
|
20241226,121900,1850434020,9470,9490,9490,9470,25
|
|
20241226,121800,1850197170,9470,9490,9490,9460,593
|
|
20241226,121700,1844587320,9490,9490,9490,9460,422
|
|
20241226,121600,1840584190,9490,9470,9490,9470,15
|
|
20241226,121500,1840442040,9470,9480,9490,9470,467
|
|
20241226,121400,1836019390,9480,9480,9480,9480,12
|
|
20241226,121300,1835905630,9480,9480,9480,9480,15
|
|
20241226,121200,1835763430,9480,9480,9480,9480,295
|
|
20241226,121100,1832966830,9480,9490,9500,9480,1658
|
|
20241226,121000,1817244940,9500,9500,9500,9490,157
|
|
20241226,120900,1815754450,9500,9500,9500,9500,17
|
|
20241226,120800,1815592950,9500,9490,9500,9490,296
|
|
20241226,120700,1812783850,9490,9490,9490,9490,5
|
|
20241226,120600,1812736400,9490,9490,9490,9490,172
|
|
20241226,120500,1811104120,9490,9490,9490,9490,22
|
|
20241226,120400,1810895340,9490,9490,9490,9490,45
|
|
20241226,120300,1810468290,9490,9490,9490,9490,124
|
|
20241226,120200,1809291530,9490,9480,9490,9480,19
|
|
20241226,120100,1809111260,9480,9480,9480,9480,163
|
|
20241226,120000,1807566020,9480,9480,9480,9480,114
|
|
20241226,115900,1806485300,9480,9480,9480,9480,15
|
|
20241226,115800,1806343100,9470,9480,9480,9470,107
|
|
20241226,115700,1805328840,9460,9470,9470,9460,93
|
|
20241226,115600,1804448270,9480,9480,9480,9470,88
|
|
20241226,115500,1803614850,9480,9470,9480,9470,17
|
|
20241226,115400,1803453700,9480,9480,9490,9480,9
|
|
20241226,115300,1803368330,9480,9480,9480,9480,256
|
|
20241226,115200,1800941450,9480,9480,9480,9480,48
|
|
20241226,115100,1800486410,9480,9470,9480,9470,255
|
|
20241226,115000,1798071510,9470,9470,9470,9470,26
|
|
20241226,114900,1797825290,9470,9470,9470,9470,206
|
|
20241226,114800,1795874470,9470,9470,9470,9470,0
|
|
20241226,114700,1795874470,9470,9460,9470,9460,245
|
|
20241226,114600,1793556720,9460,9470,9470,9460,8
|
|
20241226,114500,1793480990,9470,9460,9470,9460,8
|
|
20241226,114400,1793405240,9460,9460,9460,9460,2
|
|
20241226,114300,1793386320,9450,9470,9470,9450,4626
|
|
20241226,114200,1749667580,9470,9460,9470,9450,114
|
|
20241226,114100,1748589090,9450,9450,9470,9450,346
|
|
20241226,114000,1745319290,9450,9470,9470,9450,13
|
|
20241226,113900,1745196260,9450,9460,9470,9450,703
|
|
20241226,113800,1738546570,9460,9460,9460,9460,1256
|
|
20241226,113700,1726664810,9470,9470,9470,9470,7
|
|
20241226,113600,1726598520,9470,9470,9470,9470,5
|
|
20241226,113500,1726551170,9470,9470,9470,9470,66
|
|
20241226,113400,1725926150,9470,9450,9470,9450,949
|
|
20241226,113300,1716958000,9460,9460,9460,9450,1414
|
|
20241226,113200,1703584570,9460,9460,9460,9450,287
|
|
20241226,113100,1700871900,9460,9460,9460,9450,216
|
|
20241226,113000,1698830620,9460,9460,9460,9460,15
|
|
20241226,112900,1698688720,9460,9460,9460,9450,12
|
|
20241226,112800,1698575210,9460,9460,9460,9460,14
|
|
20241226,112700,1698442770,9450,9460,9460,9450,27
|
|
20241226,112600,1698187550,9460,9450,9460,9450,47
|
|
20241226,112500,1697743370,9460,9460,9460,9460,4
|
|
20241226,112400,1697705530,9460,9460,9460,9460,95
|
|
20241226,112300,1696806830,9460,9450,9460,9450,76
|
|
20241226,112200,1696088580,9450,9460,9460,9450,3176
|
|
20241226,112100,1666075270,9450,9460,9460,9450,118
|
|
20241226,112000,1664959990,9460,9460,9460,9460,126
|
|
20241226,111900,1663768030,9460,9460,9460,9460,7
|
|
20241226,111800,1663701810,9460,9470,9470,9460,1931
|
|
20241226,111700,1645434490,9470,9470,9470,9470,602
|
|
20241226,111600,1639733550,9470,9470,9470,9470,63
|
|
20241226,111500,1639136940,9470,9470,9470,9460,316
|
|
20241226,111400,1636146420,9470,9460,9470,9460,451
|
|
20241226,111300,1631879890,9460,9470,9470,9460,1476
|
|
20241226,111200,1617910630,9470,9460,9470,9460,103
|
|
20241226,111100,1616936200,9470,9470,9470,9470,16
|
|
20241226,111000,1616784680,9470,9460,9470,9460,79
|
|
20241226,110900,1616037320,9460,9460,9460,9450,256
|
|
20241226,110800,1613617070,9450,9450,9450,9450,3
|
|
20241226,110700,1613588720,9450,9470,9470,9450,127
|
|
20241226,110600,1612387420,9460,9470,9470,9460,7
|
|
20241226,110500,1612321150,9450,9460,9470,9450,429
|
|
20241226,110400,1608266960,9470,9460,9470,9450,2261
|
|
20241226,110300,1586878790,9470,9470,9470,9470,21
|
|
20241226,110200,1586679920,9470,9480,9480,9470,224
|
|
20241226,110100,1584558530,9480,9470,9480,9470,700
|
|
20241226,110000,1577929350,9470,9470,9470,9470,133
|
|
20241226,105900,1576669840,9470,9460,9470,9460,1091
|
|
20241226,105800,1566347710,9460,9470,9470,9460,2163
|
|
20241226,105700,1545885520,9470,9460,9470,9460,229
|
|
20241226,105600,1543716990,9460,9520,9520,9460,1404
|
|
20241226,105500,1530406450,9520,9520,9520,9490,1477
|
|
20241226,105400,1516353310,9520,9510,9520,9500,6
|
|
20241226,105300,1516296250,9520,9520,9520,9520,1
|
|
20241226,105200,1516286730,9510,9500,9550,9500,838
|
|
20241226,105100,1508325180,9550,9550,9550,9510,203
|
|
20241226,105000,1506394480,9520,9520,9520,9520,2939
|
|
20241226,104900,1478415200,9510,9500,9510,9500,256
|
|
20241226,104800,1475981650,9510,9510,9510,9510,165
|
|
20241226,104700,1474412500,9510,9510,9510,9510,61
|
|
20241226,104600,1473832390,9510,9500,9510,9500,223
|
|
20241226,104500,1471713800,9500,9500,9500,9500,163
|
|
20241226,104400,1470165300,9500,9500,9500,9490,258
|
|
20241226,104300,1467716300,9500,9510,9510,9500,325
|
|
20241226,104200,1464625900,9510,9520,9520,9510,158
|
|
20241226,104100,1463123300,9520,9520,9520,9510,129
|
|
20241226,104000,1461895240,9520,9520,9520,9510,3
|
|
20241226,103900,1461866690,9510,9520,9520,9510,1480
|
|
20241226,103800,1447790190,9520,9510,9520,9510,718
|
|
20241226,103700,1440954880,9510,9510,9510,9490,197
|
|
20241226,103600,1439081470,9480,9480,9480,9480,435
|
|
20241226,103500,1434957670,9520,9510,9520,9450,16074
|
|
20241226,103400,1282889370,9500,9510,9550,9500,6349
|
|
20241226,103300,1222564370,9520,9510,9520,9510,10
|
|
20241226,103200,1222469200,9510,9510,9510,9510,1084
|
|
20241226,103100,1212160360,9510,9530,9550,9510,1100
|
|
20241226,103000,1201691170,9540,9540,9540,9540,54
|
|
20241226,102900,1201176010,9540,9540,9550,9540,176
|
|
20241226,102800,1199496950,9540,9550,9550,9530,1922
|
|
20241226,102700,1181163190,9550,9550,9550,9550,570
|
|
20241226,102600,1175719690,9550,9550,9550,9550,10
|
|
20241226,102500,1175624190,9540,9540,9540,9540,65
|
|
20241226,102400,1175004090,9530,9540,9550,9530,371
|
|
20241226,102300,1171464910,9550,9570,9590,9550,5078
|
|
20241226,102200,1122775920,9570,9560,9570,9560,218
|
|
20241226,102100,1120691820,9550,9540,9550,9540,112
|
|
20241226,102000,1119622320,9540,9550,9560,9540,400
|
|
20241226,101900,1115802500,9550,9550,9550,9550,100
|
|
20241226,101800,1114847500,9580,9580,9580,9580,0
|
|
20241226,101700,1114847500,9580,9550,9580,9550,39
|
|
20241226,101600,1114475020,9550,9590,9590,9550,277
|
|
20241226,101500,1111827470,9590,9600,9600,9590,1097
|
|
20241226,101400,1101306270,9610,9610,9610,9560,78
|
|
20241226,101300,1100560340,9610,9610,9610,9610,3
|
|
20241226,101200,1100531510,9620,9570,9620,9540,4205
|
|
20241226,101100,1060188990,9550,9570,9570,9550,341
|
|
20241226,101000,1056931580,9570,9560,9570,9550,114
|
|
20241226,100900,1055841970,9560,9560,9560,9560,0
|
|
20241226,100800,1055841970,9560,9560,9560,9560,184
|
|
20241226,100700,1054082930,9560,9560,9570,9560,400
|
|
20241226,100600,1050258920,9560,9560,9560,9560,1
|
|
20241226,100500,1050249360,9560,9570,9570,9560,120
|
|
20241226,100400,1049101150,9570,9630,9630,9570,8222
|
|
20241226,100300,970238950,9600,9630,9630,9600,103
|
|
20241226,100200,969249170,9620,9620,9620,9620,53
|
|
20241226,100100,968739310,9620,9620,9620,9620,5
|
|
20241226,100000,968691210,9620,9630,9630,9620,144
|
|
20241226,095900,967305910,9620,9620,9620,9620,383
|
|
20241226,095800,963621450,9610,9610,9620,9610,368
|
|
20241226,095700,960084090,9610,9600,9620,9600,347
|
|
20241226,095600,956749260,9600,9600,9600,9600,5
|
|
20241226,095500,956701260,9610,9610,9610,9610,6
|
|
20241226,095400,956643600,9640,9640,9640,9640,0
|
|
20241226,095300,956643600,9640,9630,9640,9630,562
|
|
20241226,095200,951230120,9600,9610,9610,9600,1064
|
|
20241226,095100,941014160,9610,9610,9610,9610,202
|
|
20241226,095000,939072940,9610,9610,9610,9610,324
|
|
20241226,094900,935959300,9610,9610,9610,9610,265
|
|
20241226,094800,933412650,9610,9640,9640,9610,355
|
|
20241226,094700,929998800,9640,9640,9640,9640,0
|
|
20241226,094600,929998800,9640,9660,9660,9640,386
|
|
20241226,094500,926273350,9660,9650,9660,9650,97
|
|
20241226,094400,925336400,9650,9660,9660,9630,420
|
|
20241226,094300,921284240,9660,9620,9660,9620,5669
|
|
20241226,094200,866687320,9630,9600,9630,9550,1693
|
|
20241226,094100,850487950,9600,9600,9600,9600,0
|
|
20241226,094000,850487950,9600,9620,9620,9600,898
|
|
20241226,093900,841860990,9630,9630,9630,9630,51
|
|
20241226,093800,841369860,9630,9640,9640,9630,208
|
|
20241226,093700,839366560,9660,9650,9660,9650,2621
|
|
20241226,093600,814048170,9640,9650,9660,9640,781
|
|
20241226,093500,806514060,9640,9640,9640,9640,360
|
|
20241226,093400,803043660,9630,9610,9630,9610,625
|
|
20241226,093300,797030550,9600,9590,9620,9590,265
|
|
20241226,093200,794485230,9630,9600,9630,9580,408
|
|
20241226,093100,790556470,9650,9570,9650,9570,1356
|
|
20241226,093000,777489890,9570,9610,9610,9560,1566
|
|
20241226,092900,762461800,9610,9650,9650,9610,1462
|
|
20241226,092800,748396270,9650,9590,9650,9570,2965
|
|
20241226,092700,719926560,9570,9570,9580,9560,830
|
|
20241226,092600,711977070,9570,9520,9580,9520,15606
|
|
20241226,092500,562941790,9520,9510,9530,9450,6420
|
|
20241226,092400,502102200,9500,9480,9510,9480,1544
|
|
20241226,092300,487437240,9490,9500,9500,9480,3456
|
|
20241226,092200,454668820,9500,9500,9510,9480,6403
|
|
20241226,092100,393853140,9510,9520,9540,9510,3361
|
|
20241226,092000,361868250,9540,9550,9570,9520,3235
|
|
20241226,091900,331014260,9570,9560,9570,9550,589
|
|
20241226,091800,325387180,9560,9560,9560,9550,816
|
|
20241226,091700,317588290,9550,9560,9570,9540,1280
|
|
20241226,091600,305366330,9560,9570,9570,9560,1041
|
|
20241226,091500,295411840,9570,9550,9600,9550,1141
|
|
20241226,091400,284513190,9550,9580,9600,9550,1550
|
|
20241226,091300,269688070,9580,9600,9620,9580,2479
|
|
20241226,091200,245898220,9620,9640,9660,9610,3145
|
|
20241226,091100,215648450,9660,9660,9660,9660,111
|
|
20241226,091000,214576190,9660,9650,9670,9630,1387
|
|
20241226,090900,201212710,9640,9670,9670,9630,2664
|
|
20241226,090800,175532890,9670,9670,9670,9620,2899
|
|
20241226,090700,147598020,9670,9670,9690,9660,285
|
|
20241226,090600,144844550,9650,9680,9700,9650,4362
|
|
20241226,090500,102667920,9680,9700,9700,9680,443
|
|
20241226,090400,98372930,9700,9690,9720,9650,1018
|
|
20241226,090300,88527820,9690,9690,9700,9680,1614
|
|
20241226,090200,72888740,9700,9750,9750,9700,3422
|
|
20241226,090100,39640200,9750,9770,9770,9750,762
|
|
20241226,090000,32196780,9770,9750,9790,9750,3297
|