675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,201200,490157430,14300,14300,14300,14300,2404
|
|
20241226,201100,490157430,14300,14300,14300,14300,0
|
|
20241226,201000,490157430,14300,14300,14300,14300,0
|
|
20241226,200900,490157430,14300,14300,14300,14300,0
|
|
20241226,200800,490157430,14300,14300,14300,14300,0
|
|
20241226,200700,490157430,14300,14300,14300,14300,0
|
|
20241226,200600,490157430,14300,14300,14300,14300,0
|
|
20241226,200500,490157430,14300,14300,14300,14300,0
|
|
20241226,200400,490157430,14300,14300,14300,14300,0
|
|
20241226,200300,490157430,14300,14300,14300,14300,0
|
|
20241226,200200,490157430,14300,14300,14300,14300,0
|
|
20241226,200100,490157430,14300,14300,14300,14300,0
|
|
20241226,200000,490157430,14300,14300,14300,14300,0
|
|
20241226,195900,490157430,14300,14300,14300,14300,0
|
|
20241226,195800,490157430,14300,14300,14300,14300,0
|
|
20241226,195700,490157430,14300,14300,14300,14300,0
|
|
20241226,195600,490157430,14300,14300,14300,14300,0
|
|
20241226,195500,490157430,14300,14300,14300,14300,0
|
|
20241226,195400,490157430,14300,14300,14300,14300,0
|
|
20241226,195300,490157430,14300,14300,14300,14300,0
|
|
20241226,195200,490157430,14300,14300,14300,14300,0
|
|
20241226,195100,490157430,14300,14300,14300,14300,0
|
|
20241226,195000,490157430,14300,14300,14300,14300,0
|
|
20241226,194900,490157430,14300,14300,14300,14300,0
|
|
20241226,194800,490157430,14300,14300,14300,14300,0
|
|
20241226,194700,490157430,14300,14300,14300,14300,0
|
|
20241226,194600,490157430,14300,14300,14300,14300,0
|
|
20241226,194500,490157430,14300,14300,14300,14300,0
|
|
20241226,194400,490157430,14300,14300,14300,14300,0
|
|
20241226,194300,490157430,14300,14300,14300,14300,0
|
|
20241226,194200,490157430,14300,14300,14300,14300,2404
|
|
20241226,194100,490157430,14300,14300,14300,14300,0
|
|
20241226,194000,490157430,14300,14300,14300,14300,0
|
|
20241226,193900,490157430,14300,14300,14300,14300,0
|
|
20241226,193800,490157430,14300,14300,14300,14300,0
|
|
20241226,193700,490157430,14300,14300,14300,14300,0
|
|
20241226,193600,490157430,14300,14300,14300,14300,0
|
|
20241226,193500,490157430,14300,14300,14300,14300,0
|
|
20241226,193400,490157430,14300,14300,14300,14300,0
|
|
20241226,193300,490157430,14300,14300,14300,14300,0
|
|
20241226,193200,490157430,14300,14300,14300,14300,0
|
|
20241226,193100,490157430,14300,14300,14300,14300,0
|
|
20241226,193000,490157430,14300,14300,14300,14300,0
|
|
20241226,192900,490157430,14300,14300,14300,14300,0
|
|
20241226,192800,490157430,14300,14300,14300,14300,0
|
|
20241226,192700,490157430,14300,14300,14300,14300,0
|
|
20241226,192600,490157430,14300,14300,14300,14300,0
|
|
20241226,192500,490157430,14300,14300,14300,14300,0
|
|
20241226,192400,490157430,14300,14300,14300,14300,0
|
|
20241226,192300,490157430,14300,14300,14300,14300,0
|
|
20241226,192200,490157430,14300,14300,14300,14300,0
|
|
20241226,192100,490157430,14300,14300,14300,14300,0
|
|
20241226,192000,490157430,14300,14300,14300,14300,0
|
|
20241226,191900,490157430,14300,14300,14300,14300,0
|
|
20241226,191800,490157430,14300,14300,14300,14300,0
|
|
20241226,191700,490157430,14300,14300,14300,14300,0
|
|
20241226,191600,490157430,14300,14300,14300,14300,0
|
|
20241226,191500,490157430,14300,14300,14300,14300,0
|
|
20241226,191400,490157430,14300,14300,14300,14300,0
|
|
20241226,191300,490157430,14300,14300,14300,14300,0
|
|
20241226,191200,490157430,14300,14300,14300,14300,2404
|
|
20241226,191100,490157430,14300,14300,14300,14300,0
|
|
20241226,191000,490157430,14300,14300,14300,14300,0
|
|
20241226,190900,490157430,14300,14300,14300,14300,0
|
|
20241226,190800,490157430,14300,14300,14300,14300,0
|
|
20241226,190700,490157430,14300,14300,14300,14300,0
|
|
20241226,190600,490157430,14300,14300,14300,14300,0
|
|
20241226,190500,490157430,14300,14300,14300,14300,0
|
|
20241226,190400,490157430,14300,14300,14300,14300,0
|
|
20241226,190300,490157430,14300,14300,14300,14300,0
|
|
20241226,190200,490157430,14300,14300,14300,14300,0
|
|
20241226,190100,490157430,14300,14300,14300,14300,0
|
|
20241226,190000,490157430,14300,14300,14300,14300,0
|
|
20241226,185900,490157430,14300,14300,14300,14300,0
|
|
20241226,185800,490157430,14300,14300,14300,14300,0
|
|
20241226,185700,490157430,14300,14300,14300,14300,0
|
|
20241226,185600,490157430,14300,14300,14300,14300,0
|
|
20241226,185500,490157430,14300,14300,14300,14300,0
|
|
20241226,185400,490157430,14300,14300,14300,14300,0
|
|
20241226,185300,490157430,14300,14300,14300,14300,0
|
|
20241226,185200,490157430,14300,14300,14300,14300,0
|
|
20241226,185100,490157430,14300,14300,14300,14300,0
|
|
20241226,185000,490157430,14300,14300,14300,14300,0
|
|
20241226,184900,490157430,14300,14300,14300,14300,0
|
|
20241226,184800,490157430,14300,14300,14300,14300,0
|
|
20241226,184700,490157430,14300,14300,14300,14300,0
|
|
20241226,184600,490157430,14300,14300,14300,14300,0
|
|
20241226,184500,490157430,14300,14300,14300,14300,0
|
|
20241226,184400,490157430,14300,14300,14300,14300,0
|
|
20241226,184300,490157430,14300,14300,14300,14300,0
|
|
20241226,184200,490157430,14300,14300,14300,14300,2404
|
|
20241226,184100,490157430,14300,14300,14300,14300,0
|
|
20241226,184000,490157430,14300,14300,14300,14300,0
|
|
20241226,183900,490157430,14300,14300,14300,14300,0
|
|
20241226,183800,490157430,14300,14300,14300,14300,0
|
|
20241226,183700,490157430,14300,14300,14300,14300,0
|
|
20241226,183600,490157430,14300,14300,14300,14300,0
|
|
20241226,183500,490157430,14300,14300,14300,14300,0
|
|
20241226,183400,490157430,14300,14300,14300,14300,0
|
|
20241226,183300,490157430,14300,14300,14300,14300,0
|
|
20241226,183200,490157430,14300,14300,14300,14300,0
|
|
20241226,183100,490157430,14300,14300,14300,14300,0
|
|
20241226,183000,490157430,14300,14300,14300,14300,0
|
|
20241226,182900,490157430,14300,14300,14300,14300,0
|
|
20241226,182800,490157430,14300,14300,14300,14300,0
|
|
20241226,182700,490157430,14300,14300,14300,14300,0
|
|
20241226,182600,490157430,14300,14300,14300,14300,0
|
|
20241226,182500,490157430,14300,14300,14300,14300,0
|
|
20241226,182400,490157430,14300,14300,14300,14300,0
|
|
20241226,182300,490157430,14300,14300,14300,14300,0
|
|
20241226,182200,490157430,14300,14300,14300,14300,0
|
|
20241226,182100,490157430,14300,14300,14300,14300,0
|
|
20241226,182000,490157430,14300,14300,14300,14300,0
|
|
20241226,181900,490157430,14300,14300,14300,14300,0
|
|
20241226,181800,490157430,14300,14300,14300,14300,0
|
|
20241226,181700,490157430,14300,14300,14300,14300,0
|
|
20241226,181600,490157430,14300,14300,14300,14300,0
|
|
20241226,181500,490157430,14300,14300,14300,14300,0
|
|
20241226,181400,490157430,14300,14300,14300,14300,0
|
|
20241226,181300,490157430,14300,14300,14300,14300,0
|
|
20241226,181200,490157430,14300,14300,14300,14300,2404
|
|
20241226,181100,490157430,14300,14300,14300,14300,0
|
|
20241226,181000,490157430,14300,14300,14300,14300,0
|
|
20241226,180900,490157430,14300,14300,14300,14300,0
|
|
20241226,180800,490157430,14300,14300,14300,14300,0
|
|
20241226,180700,490157430,14300,14300,14300,14300,0
|
|
20241226,180600,490157430,14300,14300,14300,14300,0
|
|
20241226,180500,490157430,14300,14300,14300,14300,0
|
|
20241226,180400,490157430,14300,14300,14300,14300,0
|
|
20241226,180300,490157430,14300,14300,14300,14300,0
|
|
20241226,180200,490157430,14300,14300,14300,14300,0
|
|
20241226,180100,490157430,14300,14300,14300,14300,0
|
|
20241226,180000,490157430,14300,14300,14300,14300,0
|
|
20241226,175900,490157430,14300,14300,14300,14300,0
|
|
20241226,175800,490157430,14300,14300,14300,14300,0
|
|
20241226,175700,490157430,14300,14300,14300,14300,0
|
|
20241226,175600,490157430,14300,14300,14300,14300,0
|
|
20241226,175500,490157430,14300,14300,14300,14300,0
|
|
20241226,175400,490157430,14300,14300,14300,14300,0
|
|
20241226,175300,490157430,14300,14300,14300,14300,0
|
|
20241226,175200,490157430,14300,14300,14300,14300,0
|
|
20241226,175100,490157430,14300,14300,14300,14300,0
|
|
20241226,175000,490157430,14300,14300,14300,14300,0
|
|
20241226,174900,490157430,14300,14300,14300,14300,0
|
|
20241226,174800,490157430,14300,14300,14300,14300,0
|
|
20241226,174700,490157430,14300,14300,14300,14300,0
|
|
20241226,174600,490157430,14300,14300,14300,14300,0
|
|
20241226,174500,490157430,14300,14300,14300,14300,0
|
|
20241226,174400,490157430,14300,14300,14300,14300,0
|
|
20241226,174300,490157430,14300,14300,14300,14300,0
|
|
20241226,174200,490157430,14300,14300,14300,14300,2404
|
|
20241226,174100,490157430,14300,14300,14300,14300,0
|
|
20241226,174000,490157430,14300,14300,14300,14300,0
|
|
20241226,173900,490157430,14300,14300,14300,14300,0
|
|
20241226,173800,490157430,14300,14300,14300,14300,0
|
|
20241226,173700,490157430,14300,14300,14300,14300,0
|
|
20241226,173600,490157430,14300,14300,14300,14300,0
|
|
20241226,173500,490157430,14300,14300,14300,14300,0
|
|
20241226,173400,490157430,14300,14300,14300,14300,0
|
|
20241226,173300,490157430,14300,14300,14300,14300,0
|
|
20241226,173200,490157430,14300,14300,14300,14300,0
|
|
20241226,173100,490157430,14300,14300,14300,14300,0
|
|
20241226,173000,490157430,14300,14300,14300,14300,0
|
|
20241226,172900,490157430,14300,14300,14300,14300,0
|
|
20241226,172800,490157430,14300,14300,14300,14300,0
|
|
20241226,172700,490157430,14300,14300,14300,14300,0
|
|
20241226,172600,490157430,14300,14300,14300,14300,0
|
|
20241226,172500,490157430,14300,14300,14300,14300,0
|
|
20241226,172400,490157430,14300,14300,14300,14300,0
|
|
20241226,172300,490157430,14300,14300,14300,14300,0
|
|
20241226,172200,490157430,14300,14300,14300,14300,0
|
|
20241226,172100,490157430,14300,14300,14300,14300,0
|
|
20241226,172000,490157430,14300,14300,14300,14300,0
|
|
20241226,171900,490157430,14300,14300,14300,14300,0
|
|
20241226,171800,490157430,14300,14300,14300,14300,0
|
|
20241226,171700,490157430,14300,14300,14300,14300,0
|
|
20241226,171600,490157430,14300,14300,14300,14300,0
|
|
20241226,171500,490157430,14300,14300,14300,14300,0
|
|
20241226,171400,490157430,14300,14300,14300,14300,0
|
|
20241226,171300,490157430,14300,14300,14300,14300,0
|
|
20241226,171200,490157430,14300,14300,14300,14300,2404
|
|
20241226,171100,490157430,14300,14300,14300,14300,0
|
|
20241226,171000,490157430,14300,14300,14300,14300,0
|
|
20241226,170900,490157430,14300,14300,14300,14300,0
|
|
20241226,170800,490157430,14300,14300,14300,14300,0
|
|
20241226,170700,490157430,14300,14300,14300,14300,0
|
|
20241226,170600,490157430,14300,14300,14300,14300,0
|
|
20241226,170500,490157430,14300,14300,14300,14300,0
|
|
20241226,170400,490157430,14300,14300,14300,14300,0
|
|
20241226,170300,490157430,14300,14300,14300,14300,0
|
|
20241226,170200,490157430,14300,14300,14300,14300,0
|
|
20241226,170100,490157430,14300,14300,14300,14300,0
|
|
20241226,170000,490157430,14300,14300,14300,14300,0
|
|
20241226,165900,490157430,14300,14300,14300,14300,0
|
|
20241226,165800,490157430,14300,14300,14300,14300,0
|
|
20241226,165700,490157430,14300,14300,14300,14300,0
|
|
20241226,165600,490157430,14300,14300,14300,14300,0
|
|
20241226,165500,490157430,14300,14300,14300,14300,0
|
|
20241226,165400,490157430,14300,14300,14300,14300,0
|
|
20241226,165300,490157430,14300,14300,14300,14300,0
|
|
20241226,165200,490157430,14300,14300,14300,14300,0
|
|
20241226,165100,490157430,14300,14300,14300,14300,0
|
|
20241226,165000,490157430,14300,14300,14300,14300,0
|
|
20241226,164900,490157430,14300,14300,14300,14300,0
|
|
20241226,164800,490157430,14300,14300,14300,14300,0
|
|
20241226,164700,490157430,14300,14300,14300,14300,0
|
|
20241226,164600,490157430,14300,14300,14300,14300,0
|
|
20241226,164500,490157430,14300,14300,14300,14300,0
|
|
20241226,164400,490157430,14300,14300,14300,14300,0
|
|
20241226,164300,490157430,14300,14300,14300,14300,0
|
|
20241226,164200,490157430,14300,14300,14300,14300,2404
|
|
20241226,164100,490157430,14300,14300,14300,14300,0
|
|
20241226,164000,490157430,14300,14300,14300,14300,0
|
|
20241226,163900,490157430,14300,14300,14300,14300,0
|
|
20241226,163800,490157430,14300,14300,14300,14300,0
|
|
20241226,163700,490157430,14300,14300,14300,14300,0
|
|
20241226,163600,490157430,14300,14300,14300,14300,0
|
|
20241226,163500,490157430,14300,14300,14300,14300,0
|
|
20241226,163400,490157430,14300,14300,14300,14300,0
|
|
20241226,163300,490157430,14300,14300,14300,14300,0
|
|
20241226,163200,490157430,14300,14300,14300,14300,0
|
|
20241226,163100,490157430,14300,14300,14300,14300,0
|
|
20241226,163000,490157430,14300,14300,14300,14300,0
|
|
20241226,162900,490157430,14300,14300,14300,14300,0
|
|
20241226,162800,490157430,14300,14300,14300,14300,0
|
|
20241226,162700,490157430,14300,14300,14300,14300,0
|
|
20241226,162600,490157430,14300,14300,14300,14300,0
|
|
20241226,162500,490157430,14300,14300,14300,14300,0
|
|
20241226,162400,490157430,14300,14300,14300,14300,0
|
|
20241226,162300,490157430,14300,14300,14300,14300,0
|
|
20241226,162200,490157430,14300,14300,14300,14300,0
|
|
20241226,162100,490157430,14300,14300,14300,14300,0
|
|
20241226,162000,490157430,14300,14300,14300,14300,0
|
|
20241226,161900,490157430,14300,14300,14300,14300,0
|
|
20241226,161800,490157430,14300,14300,14300,14300,0
|
|
20241226,161700,490157430,14300,14300,14300,14300,0
|
|
20241226,161600,490157430,14300,14300,14300,14300,0
|
|
20241226,161500,490157430,14300,14300,14300,14300,0
|
|
20241226,161400,490157430,14300,14300,14300,14300,0
|
|
20241226,161300,490157430,14300,14300,14300,14300,0
|
|
20241226,161200,490157430,14300,14300,14300,14300,2404
|
|
20241226,161100,490157430,14300,14300,14300,14300,0
|
|
20241226,161000,490157430,14300,14300,14300,14300,0
|
|
20241226,160900,490157430,14300,14300,14300,14300,0
|
|
20241226,160800,490157430,14300,14300,14300,14300,0
|
|
20241226,160700,490157430,14300,14300,14300,14300,0
|
|
20241226,160600,490157430,14300,14300,14300,14300,0
|
|
20241226,160500,490157430,14300,14300,14300,14300,0
|
|
20241226,160400,490157430,14300,14300,14300,14300,0
|
|
20241226,160300,490157430,14300,14300,14300,14300,0
|
|
20241226,160200,490157430,14300,14300,14300,14300,0
|
|
20241226,160100,490157430,14300,14300,14300,14300,0
|
|
20241226,160000,490157430,14300,14300,14300,14300,0
|
|
20241226,155900,490157430,14300,14300,14300,14300,0
|
|
20241226,155800,490157430,14300,14300,14300,14300,0
|
|
20241226,155700,490157430,14300,14300,14300,14300,0
|
|
20241226,155600,490157430,14300,14300,14300,14300,0
|
|
20241226,155500,490157430,14300,14300,14300,14300,0
|
|
20241226,155400,490157430,14300,14300,14300,14300,0
|
|
20241226,155300,490157430,14300,14300,14300,14300,0
|
|
20241226,155200,490157430,14300,14300,14300,14300,0
|
|
20241226,155100,490157430,14300,14300,14300,14300,0
|
|
20241226,155000,490157430,14300,14300,14300,14300,0
|
|
20241226,154900,490157430,14300,14300,14300,14300,0
|
|
20241226,154800,490157430,14300,14300,14300,14300,0
|
|
20241226,154700,490157430,14300,14300,14300,14300,0
|
|
20241226,154600,490157430,14300,14300,14300,14300,0
|
|
20241226,154500,490157430,14300,14300,14300,14300,0
|
|
20241226,154400,490157430,14300,14300,14300,14300,0
|
|
20241226,154300,490157430,14300,14300,14300,14300,0
|
|
20241226,154200,490157430,14300,14300,14300,14300,2404
|
|
20241226,154100,490157430,14300,14300,14300,14300,0
|
|
20241226,154000,490157430,14300,14300,14300,14300,0
|
|
20241226,153900,490157430,14300,14300,14300,14300,0
|
|
20241226,153800,490157430,14300,14300,14300,14300,0
|
|
20241226,153700,490157430,14300,14300,14300,14300,0
|
|
20241226,153600,490157430,14300,14300,14300,14300,0
|
|
20241226,153500,490157430,14300,14300,14300,14300,0
|
|
20241226,153400,490157430,14300,14300,14300,14300,0
|
|
20241226,153300,490157430,14300,14300,14300,14300,0
|
|
20241226,153200,490157430,14300,14300,14300,14300,0
|
|
20241226,153100,490157430,14300,14300,14300,14300,0
|
|
20241226,153000,490157430,14300,14300,14300,14300,2404
|
|
20241226,152900,455780230,14270,14270,14270,14270,0
|
|
20241226,152800,455780230,14270,14270,14270,14270,0
|
|
20241226,152700,455780230,14270,14270,14270,14270,0
|
|
20241226,152600,455780230,14270,14270,14270,14270,0
|
|
20241226,152500,455780230,14270,14270,14270,14270,0
|
|
20241226,152400,455780230,14270,14270,14270,14270,0
|
|
20241226,152300,455780230,14270,14270,14270,14270,0
|
|
20241226,152200,455780230,14270,14270,14270,14270,0
|
|
20241226,152100,455780230,14270,14270,14270,14270,0
|
|
20241226,152000,455780230,14270,14270,14270,14270,0
|
|
20241226,151900,455780230,14270,14280,14300,14270,259
|
|
20241226,151800,452083560,14280,14280,14300,14280,254
|
|
20241226,151700,448456120,14300,14300,14300,14280,29
|
|
20241226,151600,448041440,14280,14290,14300,14280,54
|
|
20241226,151500,447269850,14300,14300,14300,14290,31
|
|
20241226,151400,446826640,14290,14290,14300,14290,400
|
|
20241226,151300,441110520,14300,14300,14300,14290,323
|
|
20241226,151200,436494640,14300,14300,14300,14300,13
|
|
20241226,151100,436308740,14300,14300,14300,14300,13
|
|
20241226,151000,436122840,14290,14300,14300,14290,191
|
|
20241226,150900,433393290,14300,14300,14300,14290,132
|
|
20241226,150800,431506940,14300,14300,14300,14300,2
|
|
20241226,150700,431478340,14310,14310,14310,14300,35
|
|
20241226,150600,430977800,14290,14310,14310,14290,18
|
|
20241226,150500,430720340,14310,14300,14310,14300,9
|
|
20241226,150400,430591570,14310,14300,14310,14300,15
|
|
20241226,150300,430376990,14300,14310,14310,14300,34
|
|
20241226,150200,429890770,14310,14290,14310,14290,8
|
|
20241226,150100,429776380,14300,14310,14310,14300,5
|
|
20241226,150000,429704860,14310,14310,14310,14310,4
|
|
20241226,145900,429647620,14310,14310,14310,14290,52
|
|
20241226,145800,428903560,14290,14310,14310,14290,1123
|
|
20241226,145700,412850410,14310,14310,14310,14310,4
|
|
20241226,145600,412793170,14310,14310,14310,14310,4
|
|
20241226,145500,412735930,14320,14290,14320,14290,66
|
|
20241226,145400,411791270,14290,14290,14290,14290,9
|
|
20241226,145300,411662660,14290,14310,14310,14290,1096
|
|
20241226,145200,395989980,14310,14310,14310,14310,7
|
|
20241226,145100,395889810,14310,14310,14310,14310,0
|
|
20241226,145000,395889810,14310,14310,14310,14310,2
|
|
20241226,144900,395861190,14310,14290,14320,14290,254
|
|
20241226,144800,392230400,14290,14280,14290,14280,22
|
|
20241226,144700,391916030,14320,14320,14320,14320,0
|
|
20241226,144600,391916030,14320,14280,14320,14280,53
|
|
20241226,144500,391157390,14270,14270,14270,14270,1
|
|
20241226,144400,391143120,14270,14270,14270,14270,2
|
|
20241226,144300,391114580,14330,14270,14330,14270,52
|
|
20241226,144200,390369840,14270,14270,14270,14270,12
|
|
20241226,144100,390198600,14330,14330,14330,14330,0
|
|
20241226,144000,390198600,14330,14330,14330,14330,46
|
|
20241226,143900,389539420,14330,14330,14330,14330,0
|
|
20241226,143800,389539420,14330,14330,14330,14330,0
|
|
20241226,143700,389539420,14330,14320,14330,14320,195
|
|
20241226,143600,386746570,14320,14320,14320,14320,0
|
|
20241226,143500,386746570,14320,14320,14320,14320,0
|
|
20241226,143400,386746570,14320,14240,14320,14240,52
|
|
20241226,143300,386002490,14240,14240,14240,14240,1
|
|
20241226,143200,385988250,14250,14270,14270,14250,1000
|
|
20241226,143100,371726900,14330,14280,14330,14270,60
|
|
20241226,143000,370867830,14270,14330,14330,14270,1043
|
|
20241226,142900,355959740,14310,14310,14310,14310,3
|
|
20241226,142800,355916810,14340,14310,14340,14310,55
|
|
20241226,142700,355128410,14300,14330,14330,14300,100
|
|
20241226,142600,353696080,14330,14330,14330,14330,3
|
|
20241226,142500,353653090,14330,14330,14330,14330,8
|
|
20241226,142400,353538450,14330,14330,14330,14330,4
|
|
20241226,142300,353481130,14330,14330,14330,14330,12
|
|
20241226,142200,353309170,14340,14340,14350,14340,744
|
|
20241226,142100,342639750,14340,14340,14340,14340,5
|
|
20241226,142000,342568050,14330,14330,14330,14330,10
|
|
20241226,141900,342424750,14330,14330,14330,14330,22
|
|
20241226,141800,342109490,14320,14320,14320,14320,3
|
|
20241226,141700,342066530,14320,14340,14340,14310,8
|
|
20241226,141600,341951860,14340,14330,14340,14310,567
|
|
20241226,141500,333829830,14330,14330,14330,14330,1
|
|
20241226,141400,333815500,14330,14340,14340,14330,7
|
|
20241226,141300,333715150,14350,14350,14350,14350,90
|
|
20241226,141200,332423650,14320,14340,14340,14320,26
|
|
20241226,141100,332050850,14320,14330,14330,14320,12
|
|
20241226,141000,331878910,14340,14340,14340,14340,45
|
|
20241226,140900,331233610,14320,14320,14320,14320,3
|
|
20241226,140800,331190650,14320,14320,14320,14320,75
|
|
20241226,140700,330116650,14330,14320,14330,14320,56
|
|
20241226,140600,329314210,14320,14320,14320,14320,3
|
|
20241226,140500,329271250,14330,14320,14330,14320,358
|
|
20241226,140400,324141210,14330,14330,14330,14330,50
|
|
20241226,140300,323424710,14320,14320,14320,14320,3
|
|
20241226,140200,323381750,14330,14330,14330,14330,1
|
|
20241226,140100,323367420,14340,14330,14340,14320,119
|
|
20241226,140000,321661730,14340,14340,14340,14340,4
|
|
20241226,135900,321604370,14340,14350,14350,14340,41
|
|
20241226,135800,321016330,14350,14340,14350,14340,36
|
|
20241226,135700,320499740,14340,14350,14350,14340,68
|
|
20241226,135600,319523970,14350,14340,14350,14340,221
|
|
20241226,135500,316352830,14340,14340,14340,14340,13
|
|
20241226,135400,316166410,14340,14340,14340,14330,492
|
|
20241226,135300,309112830,14350,14350,14350,14350,14
|
|
20241226,135200,308911930,14350,14330,14350,14330,239
|
|
20241226,135100,305482700,14340,14340,14340,14330,259
|
|
20241226,135000,301768740,14360,14340,14360,14340,4
|
|
20241226,134900,301711360,14360,14350,14360,14340,441
|
|
20241226,134800,295382550,14350,14350,14350,14350,11
|
|
20241226,134700,295224700,14350,14360,14360,14350,6
|
|
20241226,134600,295138560,14360,14360,14360,14350,53
|
|
20241226,134500,294377520,14360,14360,14360,14360,2
|
|
20241226,134400,294348800,14360,14380,14380,14360,113
|
|
20241226,134300,292724520,14380,14380,14380,14380,134
|
|
20241226,134200,290797600,14360,14350,14360,14350,10
|
|
20241226,134100,290654070,14330,14330,14330,14330,0
|
|
20241226,134000,290654070,14330,14330,14380,14330,69
|
|
20241226,133900,289663780,14330,14340,14340,14330,8
|
|
20241226,133800,289549080,14330,14350,14350,14330,189
|
|
20241226,133700,286837440,14340,14330,14340,14330,111
|
|
20241226,133600,285245730,14340,14340,14340,14340,151
|
|
20241226,133500,283080390,14340,14330,14340,14330,6
|
|
20241226,133400,282994370,14340,14340,14340,14340,46
|
|
20241226,133300,282334730,14330,14330,14330,14330,10
|
|
20241226,133200,282191430,14330,14330,14330,14330,1
|
|
20241226,133100,282177100,14340,14330,14340,14330,67
|
|
20241226,133000,281216500,14330,14330,14330,14330,7
|
|
20241226,132900,281116190,14330,14330,14330,14330,135
|
|
20241226,132800,279181640,14330,14380,14380,14330,94
|
|
20241226,132700,277832710,14330,14330,14330,14330,13
|
|
20241226,132600,277646420,14320,14320,14320,14320,0
|
|
20241226,132500,277646420,14320,14330,14400,14320,52
|
|
20241226,132400,276898140,14320,14320,14320,14320,27
|
|
20241226,132300,276511500,14310,14310,14310,14310,9
|
|
20241226,132200,276382710,14400,14310,14400,14310,52
|
|
20241226,132100,275634540,14310,14310,14310,14310,3
|
|
20241226,132000,275591610,14300,14340,14340,14300,5
|
|
20241226,131900,275520030,14340,14330,14340,14330,52
|
|
20241226,131800,274774430,14330,14340,14340,14330,10
|
|
20241226,131700,274631090,14330,14330,14330,14330,1
|
|
20241226,131600,274616760,14340,14330,14340,14330,49
|
|
20241226,131500,273914120,14340,14340,14340,14340,10
|
|
20241226,131400,273770720,14340,14330,14340,14330,8
|
|
20241226,131300,273656040,14330,14310,14330,14310,36
|
|
20241226,131200,273140300,14310,14330,14330,14310,11
|
|
20241226,131100,272982760,14340,14340,14340,14340,0
|
|
20241226,131000,272982760,14340,14310,14340,14310,51
|
|
20241226,130900,272251630,14310,14310,14310,14310,0
|
|
20241226,130800,272251630,14310,14310,14310,14310,3
|
|
20241226,130700,272208700,14310,14340,14340,14310,122
|
|
20241226,130600,270461500,14290,14330,14330,14290,10
|
|
20241226,130500,270318320,14330,14330,14330,14330,10
|
|
20241226,130400,270175020,14330,14330,14330,14330,30
|
|
20241226,130300,269745120,14270,14330,14330,14270,52
|
|
20241226,130200,269002060,14330,14330,14330,14330,1
|
|
20241226,130100,268987730,14340,14330,14340,14330,49
|
|
20241226,130000,268285100,14330,14330,14330,14330,2
|
|
20241226,125900,268256440,14320,14340,14340,14320,9
|
|
20241226,125800,268127540,14340,14320,14340,14320,57
|
|
20241226,125700,267310300,14330,14330,14330,14330,4
|
|
20241226,125600,267252980,14320,14330,14330,14320,150
|
|
20241226,125500,265103570,14330,14340,14340,14330,59
|
|
20241226,125400,264257650,14330,14330,14340,14330,14
|
|
20241226,125300,264057020,14330,14330,14340,14330,27
|
|
20241226,125200,263670060,14330,14330,14340,14330,61
|
|
20241226,125100,262795470,14330,14330,14330,14330,14
|
|
20241226,125000,262594850,14340,14340,14340,14340,110
|
|
20241226,124900,261017450,14330,14350,14350,14330,54
|
|
20241226,124800,260242730,14340,14340,14340,14330,4
|
|
20241226,124700,260185380,14330,14340,14350,14330,100
|
|
20241226,124600,258751410,14330,14330,14340,14330,53
|
|
20241226,124500,257991470,14340,14340,14340,14340,102
|
|
20241226,124400,256528790,14340,14350,14350,14340,183
|
|
20241226,124300,253904020,14350,14340,14350,14340,58
|
|
20241226,124200,253071790,14340,14340,14340,14340,3
|
|
20241226,124100,253028770,14340,14350,14350,14340,2
|
|
20241226,124000,253000080,14350,14350,14350,14340,109
|
|
20241226,123900,251435960,14350,14340,14350,14340,95
|
|
20241226,123800,250073390,14320,14340,14350,14320,186
|
|
20241226,123700,247405840,14340,14340,14340,14340,7
|
|
20241226,123600,247305460,14330,14320,14330,14320,111
|
|
20241226,123500,245715850,14340,14340,14340,14340,0
|
|
20241226,123400,245715850,14340,14340,14350,14320,106
|
|
20241226,123300,244195410,14340,14340,14340,14340,4
|
|
20241226,123200,244138050,14340,14350,14350,14340,8
|
|
20241226,123100,244023280,14350,14320,14350,14320,32
|
|
20241226,123000,243564220,14320,14320,14320,14320,5
|
|
20241226,122900,243492620,14320,14320,14330,14320,16
|
|
20241226,122800,243263450,14360,14360,14360,14360,46
|
|
20241226,122700,242602890,14330,14330,14340,14330,8
|
|
20241226,122600,242488240,14350,14350,14350,14350,9
|
|
20241226,122500,242359090,14350,14350,14360,14350,162
|
|
20241226,122400,240033360,14350,14350,14350,14350,9
|
|
20241226,122300,239904210,14350,14350,14350,14350,5
|
|
20241226,122200,239832460,14360,14380,14380,14360,50
|
|
20241226,122100,239113580,14350,14360,14360,14350,62
|
|
20241226,122000,238223300,14360,14360,14360,14360,57
|
|
20241226,121900,237404780,14350,14380,14380,14350,189
|
|
20241226,121800,234691060,14350,14370,14370,14350,22
|
|
20241226,121700,234375200,14360,14360,14360,14360,3
|
|
20241226,121600,234332120,14360,14380,14380,14360,67
|
|
20241226,121500,233369090,14370,14380,14380,14370,32
|
|
20241226,121400,232909190,14370,14380,14380,14370,3
|
|
20241226,121300,232866070,14370,14370,14400,14370,55
|
|
20241226,121200,232074330,14390,14380,14390,14380,11
|
|
20241226,121100,231916140,14380,14380,14380,14380,1
|
|
20241226,121000,231901760,14400,14370,14400,14370,14
|
|
20241226,120900,231700550,14370,14380,14380,14360,7
|
|
20241226,120800,231599970,14370,14370,14370,14370,3
|
|
20241226,120700,231556860,14360,14380,14380,14360,50
|
|
20241226,120600,230837980,14360,14370,14380,14360,14
|
|
20241226,120500,230636830,14370,14370,14370,14370,0
|
|
20241226,120400,230636830,14370,14340,14370,14340,52
|
|
20241226,120300,229890490,14360,14330,14360,14330,8
|
|
20241226,120200,229775820,14330,14380,14380,14330,47
|
|
20241226,120100,229100110,14380,14380,14390,14380,7
|
|
20241226,120000,228999410,14370,14370,14370,14370,10
|
|
20241226,115900,228855710,14390,14380,14390,14380,34
|
|
20241226,115800,228366590,14370,14380,14380,14370,50
|
|
20241226,115700,227647640,14380,14370,14380,14370,13
|
|
20241226,115600,227460780,14370,14370,14380,14370,10
|
|
20241226,115500,227317030,14370,14370,14370,14370,18
|
|
20241226,115400,227058370,14370,14370,14370,14370,22
|
|
20241226,115300,226742230,14310,14310,14310,14310,8
|
|
20241226,115200,226627750,14380,14380,14380,14380,0
|
|
20241226,115100,226627750,14380,14340,14380,14330,105
|
|
20241226,115000,225120350,14340,14340,14340,14340,0
|
|
20241226,114900,225120350,14340,14360,14360,14340,12
|
|
20241226,114800,224948090,14370,14360,14370,14360,57
|
|
20241226,114700,224129130,14360,14340,14360,14340,14
|
|
20241226,114600,223928150,14370,14340,14370,14330,16
|
|
20241226,114500,223698690,14340,14340,14340,14330,244
|
|
20241226,114400,220199760,14330,14330,14330,14330,2
|
|
20241226,114300,220171100,14340,14330,14340,14330,15
|
|
20241226,114200,219956110,14330,14320,14330,14320,18
|
|
20241226,114100,219698180,14310,14320,14320,14310,19
|
|
20241226,114000,219426280,14330,14320,14330,14320,4
|
|
20241226,113900,219368990,14310,14250,14310,14240,22
|
|
20241226,113800,219054700,14240,14310,14310,14240,10
|
|
20241226,113700,218911810,14310,14310,14310,14310,25
|
|
20241226,113600,218554060,14310,14240,14310,14240,17
|
|
20241226,113500,218311000,14240,14250,14250,14240,11
|
|
20241226,113400,218154300,14250,14240,14250,14240,18
|
|
20241226,113300,217897850,14330,14280,14330,14280,474
|
|
20241226,113200,211119440,14230,14220,14290,14220,284
|
|
20241226,113100,207062970,14290,14310,14320,14210,1638
|
|
20241226,113000,183746420,14310,14320,14320,14210,1483
|
|
20241226,112900,162611640,14330,14320,14330,14320,7
|
|
20241226,112800,162511360,14330,14340,14340,14330,18
|
|
20241226,112700,162253270,14330,14340,14340,14330,50
|
|
20241226,112600,161536300,14330,14340,14340,14330,12
|
|
20241226,112500,161364270,14340,14340,14340,14340,0
|
|
20241226,112400,161364270,14340,14330,14340,14330,51
|
|
20241226,112300,160632990,14340,14340,14340,14340,2
|
|
20241226,112200,160604310,14340,14340,14340,14340,19
|
|
20241226,112100,160331850,14340,14320,14340,14320,26
|
|
20241226,112000,159959370,14330,14340,14340,14330,592
|
|
20241226,111900,151475970,14340,14340,14350,14340,9
|
|
20241226,111800,151346860,14370,14370,14390,14370,44
|
|
20241226,111700,150714200,14360,14370,14370,14360,46
|
|
20241226,111600,150053630,14360,14360,14360,14360,0
|
|
20241226,111500,150053630,14360,14330,14360,14330,6
|
|
20241226,111400,149967560,14330,14330,14330,14330,13
|
|
20241226,111300,149781270,14330,14330,14330,14330,3
|
|
20241226,111200,149738280,14380,14350,14380,14330,52
|
|
20241226,111100,148990760,14330,14330,14330,14330,4
|
|
20241226,111000,148933440,14390,14390,14390,14390,0
|
|
20241226,110900,148933440,14390,14330,14390,14320,68
|
|
20241226,110800,147956480,14330,14330,14330,14330,12
|
|
20241226,110700,147784520,14330,14410,14410,14330,4
|
|
20241226,110600,147727120,14330,14330,14390,14330,49
|
|
20241226,110500,147023550,14340,14340,14340,14340,5
|
|
20241226,110400,146951850,14390,14330,14390,14330,6
|
|
20241226,110300,146865650,14370,14340,14370,14330,51
|
|
20241226,110200,146132970,14330,14340,14340,14330,12
|
|
20241226,110100,145960900,14330,14330,14330,14330,1
|
|
20241226,110000,145946570,14390,14390,14390,14330,49
|
|
20241226,105900,145241690,14340,14350,14350,14340,18
|
|
20241226,105800,144983510,14350,14350,14350,14350,3
|
|
20241226,105700,144940460,14380,14340,14380,14340,52
|
|
20241226,105600,144192980,14340,14340,14340,14340,29
|
|
20241226,105500,143777120,14440,14340,14440,14340,8
|
|
20241226,105400,143661970,14440,14360,14440,14340,57
|
|
20241226,105300,142840350,14340,14340,14340,14340,0
|
|
20241226,105200,142840350,14340,14340,14340,14340,3
|
|
20241226,105100,142797330,14470,14320,14470,14320,1053
|
|
20241226,105000,127620430,14320,14320,14320,14320,12
|
|
20241226,104900,127448590,14320,14320,14320,14320,0
|
|
20241226,104800,127448590,14320,14320,14340,14320,67
|
|
20241226,104700,126488670,14330,14330,14330,14330,140
|
|
20241226,104600,124482470,14330,14350,14350,14330,13
|
|
20241226,104500,124295980,14370,14370,14370,14370,52
|
|
20241226,104400,123548740,14380,14380,14380,14370,8
|
|
20241226,104300,123433720,14370,14370,14370,14370,8
|
|
20241226,104200,123318760,14380,14370,14380,14370,51
|
|
20241226,104100,122585660,14370,14350,14370,14350,26
|
|
20241226,104000,122212480,14360,14360,14360,14360,6
|
|
20241226,103900,122126320,14350,14340,14350,14320,32
|
|
20241226,103800,121667300,14340,14320,14340,14320,15
|
|
20241226,103700,121452450,14320,14320,14320,14320,3
|
|
20241226,103600,121409490,14360,14310,14360,14310,30
|
|
20241226,103500,120979560,14260,14260,14260,14260,3
|
|
20241226,103400,120936780,14270,14270,14270,14270,6
|
|
20241226,103300,120851160,14330,14320,14330,14260,173
|
|
20241226,103200,118374320,14300,14330,14330,14300,37
|
|
20241226,103100,117845130,14330,14360,14360,14330,225
|
|
20241226,103000,114617570,14360,14370,14370,14360,78
|
|
20241226,102900,113497480,14360,14360,14370,14360,10
|
|
20241226,102800,113353830,14360,14360,14360,14360,3
|
|
20241226,102700,113310750,14360,14360,14380,14360,55
|
|
20241226,102600,112520070,14370,14380,14380,14370,171
|
|
20241226,102500,110062090,14390,14390,14390,14390,6
|
|
20241226,102400,109975750,14390,14380,14390,14380,49
|
|
20241226,102300,109270680,14390,14390,14390,14390,41
|
|
20241226,102200,108680690,14390,14400,14400,14390,142
|
|
20241226,102100,106635910,14400,14380,14400,14380,13
|
|
20241226,102000,106448810,14390,14390,14390,14390,32
|
|
20241226,101900,105988330,14390,14390,14390,14390,2
|
|
20241226,101800,105959550,14390,14390,14390,14390,12
|
|
20241226,101700,105786870,14380,14390,14390,14380,152
|
|
20241226,101600,103600650,14390,14400,14400,14390,4
|
|
20241226,101500,103543080,14390,14390,14390,14390,3
|
|
20241226,101400,103499910,14380,14380,14380,14380,8
|
|
20241226,101300,103384870,14380,14380,14380,14380,0
|
|
20241226,101200,103384870,14380,14380,14380,14380,5
|
|
20241226,101100,103312970,14370,14360,14370,14360,29
|
|
20241226,101000,102896270,14390,14360,14390,14360,21
|
|
20241226,100900,102594110,14410,14360,14410,14360,64
|
|
20241226,100800,101672480,14350,14350,14350,14350,0
|
|
20241226,100700,101672480,14350,14410,14430,14350,209
|
|
20241226,100600,98658540,14410,14390,14410,14390,151
|
|
20241226,100500,96483250,14350,14350,14350,14350,3
|
|
20241226,100400,96440200,14400,14400,14400,14400,1
|
|
20241226,100300,96425800,14400,14360,14410,14350,78
|
|
20241226,100200,95302890,14360,14360,14360,14360,0
|
|
20241226,100100,95302890,14360,14360,14360,14360,4
|
|
20241226,100000,95245450,14410,14370,14410,14370,46
|
|
20241226,095900,94582630,14360,14360,14360,14360,18
|
|
20241226,095800,94324150,14360,14360,14360,14360,11
|
|
20241226,095700,94166190,14360,14350,14370,14350,99
|
|
20241226,095600,92744560,14340,14340,14340,14340,12
|
|
20241226,095500,92572480,14340,14340,14340,14340,4
|
|
20241226,095400,92515120,14360,14340,14360,14340,62
|
|
20241226,095300,91625370,14350,14360,14360,14350,40
|
|
20241226,095200,91051320,14360,14360,14360,14360,10
|
|
20241226,095100,90907720,14380,14380,14380,14380,45
|
|
20241226,095000,90260620,14390,14360,14390,14360,36
|
|
20241226,094900,89743630,14390,14390,14390,14390,0
|
|
20241226,094800,89743630,14390,14410,14410,14390,152
|
|
20241226,094700,87555000,14420,14410,14420,14410,82
|
|
20241226,094600,86372740,14410,14410,14410,14410,4
|
|
20241226,094500,86315100,14400,14400,14400,14400,11
|
|
20241226,094400,86156700,14390,14390,14390,14390,6
|
|
20241226,094300,86070360,14390,14400,14400,14390,21
|
|
20241226,094200,85767970,14400,14400,14400,14400,47
|
|
20241226,094100,85091170,14400,14400,14400,14390,6
|
|
20241226,094000,85004800,14390,14390,14400,14390,10
|
|
20241226,093900,84860870,14390,14390,14390,14390,2
|
|
20241226,093800,84832090,14380,14390,14390,14380,54
|
|
20241226,093700,84055460,14390,14390,14390,14390,1
|
|
20241226,093600,84041070,14400,14380,14400,14380,26
|
|
20241226,093500,83666730,14350,14350,14350,14350,7
|
|
20241226,093400,83566280,14390,14390,14390,14390,555
|
|
20241226,093300,75579830,14390,14340,14390,14340,742
|
|
20241226,093200,64921000,14330,14330,14330,14330,4
|
|
20241226,093100,64863680,14350,14350,14350,14350,0
|
|
20241226,093000,64863680,14350,14350,14350,14350,45
|
|
20241226,092900,64217930,14350,14350,14350,14350,110
|
|
20241226,092800,62639430,14350,14290,14350,14290,341
|
|
20241226,092700,57764080,14310,14290,14310,14290,32
|
|
20241226,092600,57306690,14210,14210,14210,14200,157
|
|
20241226,092500,55077130,14200,14220,14220,14200,391
|
|
20241226,092400,49520550,14210,14310,14350,14210,1086
|
|
20241226,092300,34036030,14330,14320,14330,14320,51
|
|
20241226,092200,33305210,14320,14320,14320,14310,463
|
|
20241226,092100,26679130,14310,14320,14320,14310,168
|
|
20241226,092000,24274600,14320,14320,14320,14320,1
|
|
20241226,091900,24260280,14330,14320,14330,14320,21
|
|
20241226,091800,23959370,14310,14310,14310,14310,9
|
|
20241226,091700,23830580,14300,14310,14310,14300,24
|
|
20241226,091600,23487230,14320,14320,14320,14320,16
|
|
20241226,091500,23258110,14330,14380,14380,14330,53
|
|
20241226,091400,22496200,14350,14360,14360,14350,135
|
|
20241226,091300,20558600,14400,14400,14400,14400,23
|
|
20241226,091200,20227400,14400,14400,14400,14400,45
|
|
20241226,091100,19579400,14360,14360,14360,14360,1
|
|
20241226,091000,19565040,14360,14350,14360,14350,153
|
|
20241226,090900,17369090,14360,14360,14360,14360,45
|
|
20241226,090800,16722890,14360,14360,14360,14360,0
|
|
20241226,090700,16722890,14360,14360,14360,14360,13
|
|
20241226,090600,16536210,14370,14350,14370,14350,155
|
|
20241226,090500,14310660,14350,14390,14390,14340,697
|
|
20241226,090400,4303290,14390,14400,14400,14390,6
|
|
20241226,090300,4216900,14400,14400,14400,14390,48
|
|
20241226,090200,3525720,14400,14390,14400,14390,19
|
|
20241226,090100,3252140,14390,14390,14390,14390,120
|
|
20241226,090000,1525340,14390,14390,14390,14390,106
|