612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,190900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,190800,9805093790,14330,14330,14330,14330,0
|
|
20241230,190700,9805093790,14330,14330,14330,14330,0
|
|
20241230,190600,9805093790,14330,14330,14330,14330,0
|
|
20241230,190500,9805093790,14330,14330,14330,14330,0
|
|
20241230,190400,9805093790,14330,14330,14330,14330,0
|
|
20241230,190300,9805093790,14330,14330,14330,14330,0
|
|
20241230,190200,9805093790,14330,14330,14330,14330,0
|
|
20241230,190100,9805093790,14330,14330,14330,14330,0
|
|
20241230,190000,9805093790,14330,14330,14330,14330,0
|
|
20241230,185900,9805093790,14330,14330,14330,14330,0
|
|
20241230,185800,9805093790,14330,14330,14330,14330,0
|
|
20241230,185700,9805093790,14330,14330,14330,14330,0
|
|
20241230,185600,9805093790,14330,14330,14330,14330,0
|
|
20241230,185500,9805093790,14330,14330,14330,14330,0
|
|
20241230,185400,9805093790,14330,14330,14330,14330,0
|
|
20241230,185300,9805093790,14330,14330,14330,14330,0
|
|
20241230,185200,9805093790,14330,14330,14330,14330,0
|
|
20241230,185100,9805093790,14330,14330,14330,14330,0
|
|
20241230,185000,9805093790,14330,14330,14330,14330,0
|
|
20241230,184900,9805093790,14330,14330,14330,14330,0
|
|
20241230,184800,9805093790,14330,14330,14330,14330,0
|
|
20241230,184700,9805093790,14330,14330,14330,14330,0
|
|
20241230,184600,9805093790,14330,14330,14330,14330,0
|
|
20241230,184500,9805093790,14330,14330,14330,14330,0
|
|
20241230,184400,9805093790,14330,14330,14330,14330,0
|
|
20241230,184300,9805093790,14330,14330,14330,14330,0
|
|
20241230,184200,9805093790,14330,14330,14330,14330,0
|
|
20241230,184100,9805093790,14330,14330,14330,14330,0
|
|
20241230,184000,9805093790,14330,14330,14330,14330,0
|
|
20241230,183900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,183800,9805093790,14330,14330,14330,14330,0
|
|
20241230,183700,9805093790,14330,14330,14330,14330,0
|
|
20241230,183600,9805093790,14330,14330,14330,14330,0
|
|
20241230,183500,9805093790,14330,14330,14330,14330,0
|
|
20241230,183400,9805093790,14330,14330,14330,14330,0
|
|
20241230,183300,9805093790,14330,14330,14330,14330,0
|
|
20241230,183200,9805093790,14330,14330,14330,14330,0
|
|
20241230,183100,9805093790,14330,14330,14330,14330,0
|
|
20241230,183000,9805093790,14330,14330,14330,14330,0
|
|
20241230,182900,9805093790,14330,14330,14330,14330,0
|
|
20241230,182800,9805093790,14330,14330,14330,14330,0
|
|
20241230,182700,9805093790,14330,14330,14330,14330,0
|
|
20241230,182600,9805093790,14330,14330,14330,14330,0
|
|
20241230,182500,9805093790,14330,14330,14330,14330,0
|
|
20241230,182400,9805093790,14330,14330,14330,14330,0
|
|
20241230,182300,9805093790,14330,14330,14330,14330,0
|
|
20241230,182200,9805093790,14330,14330,14330,14330,0
|
|
20241230,182100,9805093790,14330,14330,14330,14330,0
|
|
20241230,182000,9805093790,14330,14330,14330,14330,0
|
|
20241230,181900,9805093790,14330,14330,14330,14330,0
|
|
20241230,181800,9805093790,14330,14330,14330,14330,0
|
|
20241230,181700,9805093790,14330,14330,14330,14330,0
|
|
20241230,181600,9805093790,14330,14330,14330,14330,0
|
|
20241230,181500,9805093790,14330,14330,14330,14330,0
|
|
20241230,181400,9805093790,14330,14330,14330,14330,0
|
|
20241230,181300,9805093790,14330,14330,14330,14330,0
|
|
20241230,181200,9805093790,14330,14330,14330,14330,0
|
|
20241230,181100,9805093790,14330,14330,14330,14330,0
|
|
20241230,181000,9805093790,14330,14330,14330,14330,0
|
|
20241230,180900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,180800,9805093790,14330,14330,14330,14330,0
|
|
20241230,180700,9805093790,14330,14330,14330,14330,0
|
|
20241230,180600,9805093790,14330,14330,14330,14330,0
|
|
20241230,180500,9805093790,14330,14330,14330,14330,0
|
|
20241230,180400,9805093790,14330,14330,14330,14330,0
|
|
20241230,180300,9805093790,14330,14330,14330,14330,0
|
|
20241230,180200,9805093790,14330,14330,14330,14330,0
|
|
20241230,180100,9805093790,14330,14330,14330,14330,0
|
|
20241230,180000,9805093790,14330,14330,14330,14330,0
|
|
20241230,175900,9805093790,14330,14330,14330,14330,0
|
|
20241230,175800,9805093790,14330,14330,14330,14330,0
|
|
20241230,175700,9805093790,14330,14330,14330,14330,0
|
|
20241230,175600,9805093790,14330,14330,14330,14330,0
|
|
20241230,175500,9805093790,14330,14330,14330,14330,0
|
|
20241230,175400,9805093790,14330,14330,14330,14330,0
|
|
20241230,175300,9805093790,14330,14330,14330,14330,0
|
|
20241230,175200,9805093790,14330,14330,14330,14330,0
|
|
20241230,175100,9805093790,14330,14330,14330,14330,0
|
|
20241230,175000,9805093790,14330,14330,14330,14330,0
|
|
20241230,174900,9805093790,14330,14330,14330,14330,0
|
|
20241230,174800,9805093790,14330,14330,14330,14330,0
|
|
20241230,174700,9805093790,14330,14330,14330,14330,0
|
|
20241230,174600,9805093790,14330,14330,14330,14330,0
|
|
20241230,174500,9805093790,14330,14330,14330,14330,0
|
|
20241230,174400,9805093790,14330,14330,14330,14330,0
|
|
20241230,174300,9805093790,14330,14330,14330,14330,0
|
|
20241230,174200,9805093790,14330,14330,14330,14330,0
|
|
20241230,174100,9805093790,14330,14330,14330,14330,0
|
|
20241230,174000,9805093790,14330,14330,14330,14330,0
|
|
20241230,173900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,173800,9805093790,14330,14330,14330,14330,0
|
|
20241230,173700,9805093790,14330,14330,14330,14330,0
|
|
20241230,173600,9805093790,14330,14330,14330,14330,0
|
|
20241230,173500,9805093790,14330,14330,14330,14330,0
|
|
20241230,173400,9805093790,14330,14330,14330,14330,0
|
|
20241230,173300,9805093790,14330,14330,14330,14330,0
|
|
20241230,173200,9805093790,14330,14330,14330,14330,0
|
|
20241230,173100,9805093790,14330,14330,14330,14330,0
|
|
20241230,173000,9805093790,14330,14330,14330,14330,0
|
|
20241230,172900,9805093790,14330,14330,14330,14330,0
|
|
20241230,172800,9805093790,14330,14330,14330,14330,0
|
|
20241230,172700,9805093790,14330,14330,14330,14330,0
|
|
20241230,172600,9805093790,14330,14330,14330,14330,0
|
|
20241230,172500,9805093790,14330,14330,14330,14330,0
|
|
20241230,172400,9805093790,14330,14330,14330,14330,0
|
|
20241230,172300,9805093790,14330,14330,14330,14330,0
|
|
20241230,172200,9805093790,14330,14330,14330,14330,0
|
|
20241230,172100,9805093790,14330,14330,14330,14330,0
|
|
20241230,172000,9805093790,14330,14330,14330,14330,0
|
|
20241230,171900,9805093790,14330,14330,14330,14330,0
|
|
20241230,171800,9805093790,14330,14330,14330,14330,0
|
|
20241230,171700,9805093790,14330,14330,14330,14330,0
|
|
20241230,171600,9805093790,14330,14330,14330,14330,0
|
|
20241230,171500,9805093790,14330,14330,14330,14330,0
|
|
20241230,171400,9805093790,14330,14330,14330,14330,0
|
|
20241230,171300,9805093790,14330,14330,14330,14330,0
|
|
20241230,171200,9805093790,14330,14330,14330,14330,0
|
|
20241230,171100,9805093790,14330,14330,14330,14330,0
|
|
20241230,171000,9805093790,14330,14330,14330,14330,0
|
|
20241230,170900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,170800,9805093790,14330,14330,14330,14330,0
|
|
20241230,170700,9805093790,14330,14330,14330,14330,0
|
|
20241230,170600,9805093790,14330,14330,14330,14330,0
|
|
20241230,170500,9805093790,14330,14330,14330,14330,0
|
|
20241230,170400,9805093790,14330,14330,14330,14330,0
|
|
20241230,170300,9805093790,14330,14330,14330,14330,0
|
|
20241230,170200,9805093790,14330,14330,14330,14330,0
|
|
20241230,170100,9805093790,14330,14330,14330,14330,0
|
|
20241230,170000,9805093790,14330,14330,14330,14330,0
|
|
20241230,165900,9805093790,14330,14330,14330,14330,0
|
|
20241230,165800,9805093790,14330,14330,14330,14330,0
|
|
20241230,165700,9805093790,14330,14330,14330,14330,0
|
|
20241230,165600,9805093790,14330,14330,14330,14330,0
|
|
20241230,165500,9805093790,14330,14330,14330,14330,0
|
|
20241230,165400,9805093790,14330,14330,14330,14330,0
|
|
20241230,165300,9805093790,14330,14330,14330,14330,0
|
|
20241230,165200,9805093790,14330,14330,14330,14330,0
|
|
20241230,165100,9805093790,14330,14330,14330,14330,0
|
|
20241230,165000,9805093790,14330,14330,14330,14330,0
|
|
20241230,164900,9805093790,14330,14330,14330,14330,0
|
|
20241230,164800,9805093790,14330,14330,14330,14330,0
|
|
20241230,164700,9805093790,14330,14330,14330,14330,0
|
|
20241230,164600,9805093790,14330,14330,14330,14330,0
|
|
20241230,164500,9805093790,14330,14330,14330,14330,0
|
|
20241230,164400,9805093790,14330,14330,14330,14330,0
|
|
20241230,164300,9805093790,14330,14330,14330,14330,0
|
|
20241230,164200,9805093790,14330,14330,14330,14330,0
|
|
20241230,164100,9805093790,14330,14330,14330,14330,0
|
|
20241230,164000,9805093790,14330,14330,14330,14330,0
|
|
20241230,163900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,163800,9805093790,14330,14330,14330,14330,0
|
|
20241230,163700,9805093790,14330,14330,14330,14330,0
|
|
20241230,163600,9805093790,14330,14330,14330,14330,0
|
|
20241230,163500,9805093790,14330,14330,14330,14330,0
|
|
20241230,163400,9805093790,14330,14330,14330,14330,0
|
|
20241230,163300,9805093790,14330,14330,14330,14330,0
|
|
20241230,163200,9805093790,14330,14330,14330,14330,0
|
|
20241230,163100,9805093790,14330,14330,14330,14330,0
|
|
20241230,163000,9805093790,14330,14330,14330,14330,0
|
|
20241230,162900,9805093790,14330,14330,14330,14330,0
|
|
20241230,162800,9805093790,14330,14330,14330,14330,0
|
|
20241230,162700,9805093790,14330,14330,14330,14330,0
|
|
20241230,162600,9805093790,14330,14330,14330,14330,0
|
|
20241230,162500,9805093790,14330,14330,14330,14330,0
|
|
20241230,162400,9805093790,14330,14330,14330,14330,0
|
|
20241230,162300,9805093790,14330,14330,14330,14330,0
|
|
20241230,162200,9805093790,14330,14330,14330,14330,0
|
|
20241230,162100,9805093790,14330,14330,14330,14330,0
|
|
20241230,162000,9805093790,14330,14330,14330,14330,0
|
|
20241230,161900,9805093790,14330,14330,14330,14330,0
|
|
20241230,161800,9805093790,14330,14330,14330,14330,0
|
|
20241230,161700,9805093790,14330,14330,14330,14330,0
|
|
20241230,161600,9805093790,14330,14330,14330,14330,0
|
|
20241230,161500,9805093790,14330,14330,14330,14330,0
|
|
20241230,161400,9805093790,14330,14330,14330,14330,0
|
|
20241230,161300,9805093790,14330,14330,14330,14330,0
|
|
20241230,161200,9805093790,14330,14330,14330,14330,0
|
|
20241230,161100,9805093790,14330,14330,14330,14330,0
|
|
20241230,161000,9805093790,14330,14330,14330,14330,0
|
|
20241230,160900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,160800,9805093790,14330,14330,14330,14330,0
|
|
20241230,160700,9805093790,14330,14330,14330,14330,0
|
|
20241230,160600,9805093790,14330,14330,14330,14330,0
|
|
20241230,160500,9805093790,14330,14330,14330,14330,0
|
|
20241230,160400,9805093790,14330,14330,14330,14330,0
|
|
20241230,160300,9805093790,14330,14330,14330,14330,0
|
|
20241230,160200,9805093790,14330,14330,14330,14330,0
|
|
20241230,160100,9805093790,14330,14330,14330,14330,0
|
|
20241230,160000,9805093790,14330,14330,14330,14330,0
|
|
20241230,155900,9805093790,14330,14330,14330,14330,0
|
|
20241230,155800,9805093790,14330,14330,14330,14330,0
|
|
20241230,155700,9805093790,14330,14330,14330,14330,0
|
|
20241230,155600,9805093790,14330,14330,14330,14330,0
|
|
20241230,155500,9805093790,14330,14330,14330,14330,0
|
|
20241230,155400,9805093790,14330,14330,14330,14330,0
|
|
20241230,155300,9805093790,14330,14330,14330,14330,0
|
|
20241230,155200,9805093790,14330,14330,14330,14330,0
|
|
20241230,155100,9805093790,14330,14330,14330,14330,0
|
|
20241230,155000,9805093790,14330,14330,14330,14330,0
|
|
20241230,154900,9805093790,14330,14330,14330,14330,0
|
|
20241230,154800,9805093790,14330,14330,14330,14330,0
|
|
20241230,154700,9805093790,14330,14330,14330,14330,0
|
|
20241230,154600,9805093790,14330,14330,14330,14330,0
|
|
20241230,154500,9805093790,14330,14330,14330,14330,0
|
|
20241230,154400,9805093790,14330,14330,14330,14330,0
|
|
20241230,154300,9805093790,14330,14330,14330,14330,0
|
|
20241230,154200,9805093790,14330,14330,14330,14330,0
|
|
20241230,154100,9805093790,14330,14330,14330,14330,0
|
|
20241230,154000,9805093790,14330,14330,14330,14330,0
|
|
20241230,153900,9805093790,14330,14330,14330,14330,74757
|
|
20241230,153800,9805093790,14330,14330,14330,14330,0
|
|
20241230,153700,9805093790,14330,14330,14330,14330,0
|
|
20241230,153600,9805093790,14330,14330,14330,14330,0
|
|
20241230,153500,9805093790,14330,14330,14330,14330,0
|
|
20241230,153400,9805093790,14330,14330,14330,14330,0
|
|
20241230,153300,9805093790,14330,14330,14330,14330,0
|
|
20241230,153200,9805093790,14330,14330,14330,14330,0
|
|
20241230,153100,9805093790,14330,14330,14330,14330,0
|
|
20241230,153000,9805093790,14330,14330,14330,14330,74757
|
|
20241230,152900,8733825980,14360,14360,14360,14360,0
|
|
20241230,152800,8733825980,14360,14360,14360,14360,0
|
|
20241230,152700,8733825980,14360,14360,14360,14360,0
|
|
20241230,152600,8733825980,14360,14360,14360,14360,0
|
|
20241230,152500,8733825980,14360,14360,14360,14360,0
|
|
20241230,152400,8733825980,14360,14360,14360,14360,0
|
|
20241230,152300,8733825980,14360,14360,14360,14360,0
|
|
20241230,152200,8733825980,14360,14360,14360,14360,0
|
|
20241230,152100,8733825980,14360,14360,14360,14360,0
|
|
20241230,152000,8733825980,14360,14360,14360,14360,0
|
|
20241230,151900,8733825980,14360,14360,14370,14350,2617
|
|
20241230,151800,8696266760,14360,14360,14370,14350,2070
|
|
20241230,151700,8666537080,14360,14360,14360,14350,7764
|
|
20241230,151600,8555058450,14360,14360,14360,14350,5325
|
|
20241230,151500,8478596630,14360,14360,14360,14350,4127
|
|
20241230,151400,8419339380,14350,14360,14360,14350,3334
|
|
20241230,151300,8371484450,14360,14360,14370,14360,9896
|
|
20241230,151200,8229376550,14370,14360,14370,14360,1970
|
|
20241230,151100,8201083560,14370,14360,14370,14360,4236
|
|
20241230,151000,8140244400,14370,14360,14370,14360,2123
|
|
20241230,150900,8109755490,14370,14360,14370,14360,2864
|
|
20241230,150800,8068623040,14360,14370,14370,14360,968
|
|
20241230,150700,8054719790,14370,14380,14380,14360,5527
|
|
20241230,150600,7975294670,14380,14360,14380,14360,6488
|
|
20241230,150500,7882071820,14370,14370,14380,14360,2477
|
|
20241230,150400,7846484500,14380,14380,14380,14370,682
|
|
20241230,150300,7836680280,14380,14380,14380,14370,723
|
|
20241230,150200,7826287260,14380,14380,14380,14370,617
|
|
20241230,150100,7817416820,14380,14380,14380,14370,1419
|
|
20241230,150000,7797012970,14380,14380,14380,14360,5856
|
|
20241230,145900,7712857440,14380,14370,14380,14370,5655
|
|
20241230,145800,7631592930,14370,14370,14370,14360,2462
|
|
20241230,145700,7596214590,14360,14370,14370,14360,902
|
|
20241230,145600,7583257370,14370,14380,14390,14360,19142
|
|
20241230,145500,7308127910,14390,14390,14390,14380,383
|
|
20241230,145400,7302618760,14390,14390,14390,14380,1605
|
|
20241230,145300,7279535910,14390,14390,14390,14380,401
|
|
20241230,145200,7273766450,14390,14390,14390,14380,277
|
|
20241230,145100,7269781140,14390,14390,14390,14380,888
|
|
20241230,145000,7257005910,14380,14380,14390,14380,112
|
|
20241230,144900,7255394340,14380,14380,14390,14380,885
|
|
20241230,144800,7242659450,14380,14390,14400,14380,2063
|
|
20241230,144700,7212966120,14390,14380,14390,14380,326
|
|
20241230,144600,7208275000,14390,14390,14390,14370,589
|
|
20241230,144500,7199804240,14390,14390,14390,14380,519
|
|
20241230,144400,7192338540,14390,14390,14390,14380,881
|
|
20241230,144300,7179661270,14380,14380,14390,14380,459
|
|
20241230,144200,7173059200,14390,14380,14390,14370,611
|
|
20241230,144100,7164271780,14380,14380,14380,14370,420
|
|
20241230,144000,7158232270,14380,14380,14380,14370,1590
|
|
20241230,143900,7135370630,14380,14380,14380,14370,467
|
|
20241230,143800,7128655850,14380,14370,14380,14370,393
|
|
20241230,143700,7123004530,14380,14380,14380,14370,637
|
|
20241230,143600,7113845660,14380,14380,14380,14370,192
|
|
20241230,143500,7111085030,14380,14380,14380,14370,529
|
|
20241230,143400,7103478120,14380,14380,14380,14370,867
|
|
20241230,143300,7091012460,14380,14370,14380,14370,1076
|
|
20241230,143200,7075540440,14370,14380,14380,14370,719
|
|
20241230,143100,7065206160,14370,14380,14380,14370,648
|
|
20241230,143000,7055889520,14380,14370,14380,14370,974
|
|
20241230,142900,7041886440,14380,14370,14380,14370,281
|
|
20241230,142800,7037847470,14380,14380,14380,14370,431
|
|
20241230,142700,7031650370,14380,14380,14380,14370,425
|
|
20241230,142600,7025539800,14380,14380,14380,14370,991
|
|
20241230,142500,7011295920,14380,14380,14380,14370,675
|
|
20241230,142400,7001590620,14380,14380,14380,14370,375
|
|
20241230,142300,6996198810,14380,14380,14380,14370,536
|
|
20241230,142200,6988495280,14380,14380,14380,14370,357
|
|
20241230,142100,6983361640,14380,14380,14380,14370,243
|
|
20241230,142000,6979868280,14380,14380,14380,14370,1107
|
|
20241230,141900,6963954000,14380,14380,14380,14370,1812
|
|
20241230,141800,6937897520,14380,14380,14380,14370,1115
|
|
20241230,141700,6921866300,14370,14380,14380,14370,664
|
|
20241230,141600,6912320330,14370,14390,14390,14370,1187
|
|
20241230,141500,6895256350,14390,14380,14390,14370,282
|
|
20241230,141400,6891200830,14390,14390,14390,14380,270
|
|
20241230,141300,6887315550,14390,14380,14390,14380,255
|
|
20241230,141200,6883648300,14390,14390,14390,14370,8218
|
|
20241230,141100,6765546970,14380,14380,14390,14380,260
|
|
20241230,141000,6761806170,14380,14370,14390,14370,912
|
|
20241230,140900,6748694800,14380,14380,14380,14370,922
|
|
20241230,140800,6735437910,14380,14390,14390,14380,364
|
|
20241230,140700,6730200810,14390,14380,14390,14370,1237
|
|
20241230,140600,6712402890,14380,14380,14390,14380,394
|
|
20241230,140500,6706736680,14390,14380,14390,14380,519
|
|
20241230,140400,6699269720,14380,14380,14380,14370,175
|
|
20241230,140300,6696753320,14380,14380,14390,14370,477
|
|
20241230,140200,6689895510,14370,14380,14390,14370,3130
|
|
20241230,140100,6644911540,14380,14370,14380,14370,487
|
|
20241230,140000,6637910740,14370,14380,14390,14370,6332
|
|
20241230,135900,6546879540,14390,14390,14390,14380,3240
|
|
20241230,135800,6500256070,14390,14380,14390,14380,560
|
|
20241230,135700,6492200010,14390,14380,14390,14380,296
|
|
20241230,135600,6487942960,14380,14380,14390,14380,603
|
|
20241230,135500,6479267030,14390,14390,14390,14380,564
|
|
20241230,135400,6471156520,14390,14380,14390,14380,1711
|
|
20241230,135300,6446546260,14390,14380,14390,14380,527
|
|
20241230,135200,6438966480,14390,14390,14390,14380,457
|
|
20241230,135100,6432393120,14390,14380,14390,14380,653
|
|
20241230,135000,6422996880,14390,14390,14390,14380,360
|
|
20241230,134900,6417819750,14390,14380,14390,14380,950
|
|
20241230,134800,6404153960,14380,14390,14400,14380,4333
|
|
20241230,134700,6341825970,14390,14400,14400,14390,2889
|
|
20241230,134600,6300251380,14400,14400,14410,14390,774
|
|
20241230,134500,6289105550,14410,14410,14410,14400,512
|
|
20241230,134400,6281730690,14410,14400,14410,14400,562
|
|
20241230,134300,6273636740,14410,14410,14410,14400,850
|
|
20241230,134200,6261389930,14410,14400,14410,14400,356
|
|
20241230,134100,6256261500,14400,14400,14410,14400,675
|
|
20241230,134000,6246538250,14400,14400,14410,14390,406
|
|
20241230,133900,6240691980,14410,14400,14410,14400,437
|
|
20241230,133800,6234396390,14410,14400,14410,14390,863
|
|
20241230,133700,6221968910,14390,14410,14410,14390,259
|
|
20241230,133600,6218240180,14410,14400,14410,14400,382
|
|
20241230,133500,6212736080,14400,14400,14410,14400,427
|
|
20241230,133400,6206585840,14400,14390,14400,14390,265
|
|
20241230,133300,6202770740,14390,14400,14400,14390,559
|
|
20241230,133200,6194723340,14390,14390,14400,14390,403
|
|
20241230,133100,6188922720,14400,14400,14400,14390,701
|
|
20241230,133000,6178829110,14390,14390,14400,14390,389
|
|
20241230,132900,6173230690,14400,14400,14410,14400,574
|
|
20241230,132800,6164963270,14400,14390,14400,14390,375
|
|
20241230,132700,6159567000,14380,14390,14390,14380,1174
|
|
20241230,132600,6142674240,14390,14390,14390,14380,971
|
|
20241230,132500,6128702390,14390,14380,14400,14380,4009
|
|
20241230,132400,6071036830,14390,14380,14390,14380,629
|
|
20241230,132300,6061988820,14390,14390,14390,14380,502
|
|
20241230,132200,6054765090,14390,14400,14400,14390,3191
|
|
20241230,132100,6008837750,14400,14390,14410,14390,359
|
|
20241230,132000,6003667630,14400,14400,14400,14390,2824
|
|
20241230,131900,5963026240,14390,14390,14400,14390,3088
|
|
20241230,131800,5918584130,14390,14400,14400,14390,2370
|
|
20241230,131700,5884459140,14390,14400,14400,14390,5763
|
|
20241230,131600,5801522730,14400,14400,14400,14390,330
|
|
20241230,131500,5796770860,14410,14400,14410,14390,1276
|
|
20241230,131400,5778395710,14400,14400,14400,14390,255
|
|
20241230,131300,5774724790,14400,14400,14400,14390,257
|
|
20241230,131200,5771025210,14410,14400,14410,14400,546
|
|
20241230,131100,5763159550,14400,14400,14400,14390,415
|
|
20241230,131000,5757184180,14400,14410,14410,14390,774
|
|
20241230,130900,5746034640,14410,14410,14410,14400,177
|
|
20241230,130800,5743485690,14410,14400,14410,14400,382
|
|
20241230,130700,5737982250,14400,14410,14410,14390,425
|
|
20241230,130600,5731862360,14390,14410,14410,14390,707
|
|
20241230,130500,5721677680,14410,14400,14410,14400,386
|
|
20241230,130400,5716118020,14400,14400,14400,14390,383
|
|
20241230,130300,5710605860,14400,14400,14400,14390,336
|
|
20241230,130200,5705768470,14400,14390,14400,14380,1422
|
|
20241230,130100,5685307150,14380,14380,14390,14380,2390
|
|
20241230,130000,5650937210,14380,14390,14390,14380,375
|
|
20241230,125900,5645542780,14380,14390,14400,14380,7413
|
|
20241230,125800,5538923720,14390,14410,14410,14390,6033
|
|
20241230,125700,5452047630,14400,14400,14410,14400,439
|
|
20241230,125600,5445722820,14410,14410,14410,14400,892
|
|
20241230,125500,5432874080,14410,14400,14410,14400,234
|
|
20241230,125400,5429502720,14410,14410,14410,14400,639
|
|
20241230,125300,5420297070,14410,14410,14410,14400,428
|
|
20241230,125200,5414132470,14410,14410,14410,14400,1203
|
|
20241230,125100,5396797290,14410,14400,14410,14400,389
|
|
20241230,125000,5391194240,14400,14400,14410,14400,441
|
|
20241230,124900,5384841740,14410,14410,14410,14400,306
|
|
20241230,124800,5380433060,14410,14410,14410,14400,597
|
|
20241230,124700,5371834280,14410,14410,14410,14400,426
|
|
20241230,124600,5365697160,14410,14410,14420,14400,245
|
|
20241230,124500,5362167350,14410,14410,14420,14400,719
|
|
20241230,124400,5351807210,14420,14420,14420,14410,380
|
|
20241230,124300,5346329460,14420,14410,14420,14400,1716
|
|
20241230,124200,5321601420,14400,14410,14410,14400,405
|
|
20241230,124100,5315769210,14400,14410,14410,14400,1441
|
|
20241230,124000,5295014570,14410,14410,14410,14400,242
|
|
20241230,123900,5291527930,14410,14400,14410,14400,518
|
|
20241230,123800,5284065530,14410,14410,14410,14400,315
|
|
20241230,123700,5279526980,14400,14400,14410,14400,320
|
|
20241230,123600,5274917890,14400,14410,14420,14400,643
|
|
20241230,123500,5265650930,14410,14410,14420,14410,139
|
|
20241230,123400,5263647330,14420,14410,14420,14410,593
|
|
20241230,123300,5255098620,14420,14410,14420,14400,322
|
|
20241230,123200,5250458230,14410,14410,14410,14410,83
|
|
20241230,123100,5249262200,14410,14410,14420,14400,778
|
|
20241230,123000,5238054150,14410,14400,14410,14400,127
|
|
20241230,122900,5236225240,14420,14410,14420,14400,332
|
|
20241230,122800,5231440080,14410,14410,14410,14400,521
|
|
20241230,122700,5223933190,14400,14420,14420,14400,308
|
|
20241230,122600,5219496400,14420,14400,14420,14400,318
|
|
20241230,122500,5214913250,14400,14410,14410,14400,370
|
|
20241230,122400,5209583970,14400,14400,14410,14390,197
|
|
20241230,122300,5206747060,14400,14400,14400,14390,444
|
|
20241230,122200,5200353730,14400,14400,14400,14390,473
|
|
20241230,122100,5193544670,14400,14390,14400,14390,499
|
|
20241230,122000,5186360960,14390,14400,14400,14390,955
|
|
20241230,121900,5172611650,14400,14390,14400,14390,185
|
|
20241230,121800,5169948320,14400,14390,14400,14390,403
|
|
20241230,121700,5164146510,14400,14400,14400,14390,435
|
|
20241230,121600,5157884720,14410,14410,14410,14400,348
|
|
20241230,121500,5152871840,14390,14400,14410,14390,4914
|
|
20241230,121400,5082110160,14410,14410,14410,14400,566
|
|
20241230,121300,5073957570,14400,14410,14410,14400,275
|
|
20241230,121200,5069994870,14400,14410,14410,14400,1878
|
|
20241230,121100,5042935030,14410,14420,14430,14410,730
|
|
20241230,121000,5032410260,14430,14420,14430,14410,355
|
|
20241230,120900,5027290960,14420,14430,14430,14420,578
|
|
20241230,120800,5018954540,14430,14430,14440,14420,417
|
|
20241230,120700,5012936360,14440,14440,14440,14430,83
|
|
20241230,120600,5011738540,14440,14430,14440,14420,349
|
|
20241230,120500,5006703570,14420,14430,14430,14420,477
|
|
20241230,120400,4999821830,14420,14430,14440,14420,340
|
|
20241230,120300,4994915560,14430,14410,14440,14410,718
|
|
20241230,120200,4984559670,14410,14440,14450,14410,4356
|
|
20241230,120100,4921681290,14440,14430,14440,14420,3061
|
|
20241230,120000,4877485150,14430,14430,14450,14420,2638
|
|
20241230,115900,4839375620,14430,14440,14450,14420,5377
|
|
20241230,115800,4761732740,14420,14450,14450,14420,3537
|
|
20241230,115700,4710698230,14450,14450,14450,14440,1041
|
|
20241230,115600,4695661950,14440,14440,14460,14440,89
|
|
20241230,115500,4694376460,14440,14430,14450,14430,4795
|
|
20241230,115400,4625133840,14430,14450,14460,14430,4071
|
|
20241230,115300,4566320970,14450,14440,14460,14430,823
|
|
20241230,115200,4554436620,14430,14430,14450,14430,5054
|
|
20241230,115100,4481482360,14430,14440,14450,14430,324
|
|
20241230,115000,4476805720,14440,14440,14460,14430,1746
|
|
20241230,114900,4451591150,14440,14440,14450,14430,1060
|
|
20241230,114800,4436286310,14440,14430,14440,14430,1743
|
|
20241230,114700,4411119450,14440,14420,14440,14420,519
|
|
20241230,114600,4403628580,14430,14430,14440,14420,908
|
|
20241230,114500,4390526950,14440,14420,14460,14420,2159
|
|
20241230,114400,4359343280,14420,14420,14430,14420,106
|
|
20241230,114300,4357814650,14420,14420,14440,14420,464
|
|
20241230,114200,4351120210,14430,14430,14430,14410,1605
|
|
20241230,114100,4327974950,14410,14420,14430,14410,321
|
|
20241230,114000,4323345530,14420,14430,14430,14420,357
|
|
20241230,113900,4318196120,14420,14430,14430,14410,151
|
|
20241230,113800,4316018980,14430,14410,14430,14400,1895
|
|
20241230,113700,4288710570,14410,14420,14430,14400,4415
|
|
20241230,113600,4225087660,14430,14420,14430,14420,417
|
|
20241230,113500,4219071940,14430,14430,14440,14420,980
|
|
20241230,113400,4204933650,14440,14430,14450,14420,590
|
|
20241230,113300,4196415280,14430,14430,14430,14420,313
|
|
20241230,113200,4191899770,14420,14430,14430,14420,266
|
|
20241230,113100,4188061460,14430,14430,14430,14420,635
|
|
20241230,113000,4178902720,14420,14440,14450,14420,5607
|
|
20241230,112900,4098006480,14430,14440,14440,14430,1128
|
|
20241230,112800,4081721770,14440,14440,14450,14440,1051
|
|
20241230,112700,4066544350,14450,14450,14450,14440,116
|
|
20241230,112600,4064868500,14450,14450,14450,14440,498
|
|
20241230,112500,4057674460,14460,14460,14470,14450,451
|
|
20241230,112400,4051151340,14450,14440,14470,14430,759
|
|
20241230,112300,4040187920,14440,14450,14460,14430,2814
|
|
20241230,112200,3999503680,14440,14430,14440,14430,660
|
|
20241230,112100,3989973830,14440,14430,14450,14430,468
|
|
20241230,112000,3983216430,14440,14440,14440,14440,94
|
|
20241230,111900,3981859070,14440,14440,14450,14440,269
|
|
20241230,111800,3977972230,14450,14440,14450,14440,540
|
|
20241230,111700,3970173240,14440,14450,14450,14440,25
|
|
20241230,111600,3969812190,14450,14450,14450,14440,340
|
|
20241230,111500,3964899890,14440,14450,14450,14430,500
|
|
20241230,111400,3957679830,14450,14440,14450,14430,525
|
|
20241230,111300,3950098050,14440,14450,14450,14430,1713
|
|
20241230,111200,3925361810,14440,14440,14450,14440,501
|
|
20241230,111100,3918127360,14440,14450,14450,14440,389
|
|
20241230,111000,3912507640,14440,14460,14470,14440,16266
|
|
20241230,110900,3677336480,14470,14460,14470,14460,97
|
|
20241230,110800,3675933770,14460,14470,14470,14460,283
|
|
20241230,110700,3671841270,14470,14460,14470,14460,296
|
|
20241230,110600,3667561030,14460,14460,14470,14460,131
|
|
20241230,110500,3665666580,14470,14460,14470,14460,585
|
|
20241230,110400,3657207430,14460,14470,14470,14460,920
|
|
20241230,110300,3643897090,14460,14460,14470,14460,418
|
|
20241230,110200,3637852800,14460,14460,14480,14460,699
|
|
20241230,110100,3627736670,14460,14470,14470,14460,1367
|
|
20241230,110000,3607956290,14470,14460,14470,14460,123
|
|
20241230,105900,3606177570,14470,14470,14470,14460,79
|
|
20241230,105800,3605034600,14460,14460,14470,14460,641
|
|
20241230,105700,3595765040,14460,14460,14470,14460,128
|
|
20241230,105600,3593914050,14460,14460,14470,14460,551
|
|
20241230,105500,3585943140,14460,14470,14480,14460,400
|
|
20241230,105400,3580155530,14470,14480,14480,14470,83
|
|
20241230,105300,3578954200,14470,14470,14480,14470,245
|
|
20241230,105200,3575408660,14470,14480,14480,14470,676
|
|
20241230,105100,3565624130,14470,14480,14480,14470,1427
|
|
20241230,105000,3544961710,14480,14500,14500,14480,127
|
|
20241230,104900,3543122390,14490,14480,14490,14480,268
|
|
20241230,104800,3539239180,14480,14490,14500,14480,4275
|
|
20241230,104700,3477295070,14490,14480,14500,14480,5130
|
|
20241230,104600,3402962660,14480,14490,14490,14480,1343
|
|
20241230,104500,3383515010,14490,14480,14490,14480,831
|
|
20241230,104400,3371478070,14480,14480,14490,14480,415
|
|
20241230,104300,3365468680,14480,14480,14490,14480,80
|
|
20241230,104200,3364310260,14490,14480,14490,14480,408
|
|
20241230,104100,3358402200,14480,14490,14490,14480,813
|
|
20241230,104000,3346622100,14480,14480,14490,14480,121
|
|
20241230,103900,3344869610,14480,14490,14490,14480,593
|
|
20241230,103800,3336282800,14490,14480,14490,14480,42
|
|
20241230,103700,3335674360,14490,14480,14490,14480,497
|
|
20241230,103600,3328476260,14480,14490,14490,14480,180
|
|
20241230,103500,3325868520,14490,14480,14490,14480,361
|
|
20241230,103400,3320640760,14490,14490,14490,14480,92
|
|
20241230,103300,3319308410,14480,14470,14490,14470,420
|
|
20241230,103200,3313227100,14480,14490,14490,14480,566
|
|
20241230,103100,3305031210,14480,14480,14490,14470,198
|
|
20241230,103000,3302164010,14480,14480,14490,14480,257
|
|
20241230,102900,3298442230,14480,14480,14490,14480,368
|
|
20241230,102800,3293113540,14480,14470,14490,14470,1326
|
|
20241230,102700,3273913250,14470,14460,14480,14460,365
|
|
20241230,102600,3268630900,14460,14470,14470,14460,130
|
|
20241230,102500,3266750600,14460,14450,14480,14440,16789
|
|
20241230,102400,3024042640,14450,14440,14450,14440,209
|
|
20241230,102300,3021024200,14450,14450,14450,14440,1410
|
|
20241230,102200,3000650010,14440,14440,14450,14440,284
|
|
20241230,102100,2996549010,14450,14450,14450,14440,1424
|
|
20241230,102000,2975973710,14450,14440,14450,14440,181
|
|
20241230,101900,2973359240,14440,14450,14450,14440,457
|
|
20241230,101800,2966757680,14440,14440,14450,14440,4043
|
|
20241230,101700,2908369440,14440,14440,14440,14430,534
|
|
20241230,101600,2900659930,14430,14440,14440,14430,223
|
|
20241230,101500,2897441730,14440,14430,14440,14430,484
|
|
20241230,101400,2890457440,14430,14450,14450,14430,150
|
|
20241230,101300,2888292560,14450,14440,14450,14440,506
|
|
20241230,101200,2880985150,14430,14440,14450,14430,782
|
|
20241230,101100,2869694260,14430,14440,14440,14430,101
|
|
20241230,101000,2868236680,14440,14440,14440,14430,381
|
|
20241230,100900,2862735260,14440,14450,14450,14430,329
|
|
20241230,100800,2857987070,14450,14430,14450,14430,352
|
|
20241230,100700,2852904880,14440,14430,14440,14420,2906
|
|
20241230,100600,2810985100,14430,14450,14450,14430,258
|
|
20241230,100500,2807262000,14430,14440,14450,14420,788
|
|
20241230,100400,2795893520,14440,14430,14450,14420,4204
|
|
20241230,100300,2735229900,14420,14420,14430,14420,1865
|
|
20241230,100200,2708336190,14430,14420,14430,14410,1973
|
|
20241230,100100,2679888100,14420,14420,14420,14410,3081
|
|
20241230,100000,2635480300,14420,14450,14450,14420,10526
|
|
20241230,095900,2483627670,14450,14450,14450,14440,271
|
|
20241230,095800,2479714290,14450,14450,14450,14440,643
|
|
20241230,095700,2470428710,14450,14440,14450,14440,287
|
|
20241230,095600,2466283210,14440,14440,14440,14430,264
|
|
20241230,095500,2462471720,14440,14440,14450,14440,251
|
|
20241230,095400,2458847170,14440,14450,14460,14440,2412
|
|
20241230,095300,2423991650,14450,14460,14460,14450,97
|
|
20241230,095200,2422589890,14450,14440,14450,14430,4336
|
|
20241230,095100,2359962600,14450,14450,14460,14450,2149
|
|
20241230,095000,2328909480,14460,14450,14460,14450,2977
|
|
20241230,094900,2285885730,14450,14460,14470,14450,918
|
|
20241230,094800,2272612760,14460,14460,14470,14450,6176
|
|
20241230,094700,2183257820,14460,14480,14490,14460,4166
|
|
20241230,094600,2122953110,14480,14490,14490,14480,280
|
|
20241230,094500,2118898570,14480,14480,14490,14480,2613
|
|
20241230,094400,2081060920,14490,14490,14490,14480,173
|
|
20241230,094300,2078554850,14490,14470,14490,14470,1463
|
|
20241230,094200,2057363940,14470,14480,14480,14470,272
|
|
20241230,094100,2053425950,14480,14480,14490,14470,1126
|
|
20241230,094000,2037122070,14480,14480,14480,14470,413
|
|
20241230,093900,2031143120,14480,14480,14490,14470,180
|
|
20241230,093800,2028537040,14480,14480,14490,14480,946
|
|
20241230,093700,2014838350,14490,14490,14510,14480,2346
|
|
20241230,093600,1980822370,14490,14490,14490,14480,3086
|
|
20241230,093500,1936133420,14490,14480,14490,14480,210
|
|
20241230,093400,1933091360,14490,14510,14510,14490,4883
|
|
20241230,093300,1862266990,14510,14510,14510,14500,362
|
|
20241230,093200,1857016920,14510,14500,14510,14490,3694
|
|
20241230,093100,1803451850,14500,14500,14500,14480,420
|
|
20241230,093000,1797363000,14500,14480,14500,14480,619
|
|
20241230,092900,1788395360,14480,14480,14480,14480,302
|
|
20241230,092800,1784022400,14470,14470,14480,14460,2547
|
|
20241230,092700,1747154190,14470,14450,14470,14450,3736
|
|
20241230,092600,1693121420,14450,14450,14470,14450,2007
|
|
20241230,092500,1664120230,14450,14460,14470,14450,522
|
|
20241230,092400,1656572480,14460,14480,14480,14460,2436
|
|
20241230,092300,1621325010,14470,14480,14480,14470,1723
|
|
20241230,092200,1596379020,14470,14490,14500,14460,1524
|
|
20241230,092100,1574308810,14490,14500,14500,14490,201
|
|
20241230,092000,1571395880,14500,14510,14510,14500,3256
|
|
20241230,091900,1524178090,14510,14510,14510,14510,2308
|
|
20241230,091800,1490689010,14500,14530,14540,14500,5362
|
|
20241230,091700,1412847780,14520,14550,14550,14510,4687
|
|
20241230,091600,1344703960,14550,14520,14550,14500,4828
|
|
20241230,091500,1274583100,14520,14510,14520,14500,2387
|
|
20241230,091400,1239951030,14510,14480,14520,14480,9698
|
|
20241230,091300,1099297250,14490,14460,14490,14450,3949
|
|
20241230,091200,1042127940,14460,14460,14470,14450,2763
|
|
20241230,091100,1002175080,14460,14460,14470,14460,926
|
|
20241230,091000,988785040,14460,14460,14460,14450,6701
|
|
20241230,090900,891934990,14450,14450,14460,14450,1247
|
|
20241230,090800,873915650,14450,14460,14460,14450,2614
|
|
20241230,090700,836133370,14460,14430,14460,14430,9062
|
|
20241230,090600,705246140,14430,14440,14440,14430,311
|
|
20241230,090500,700757160,14430,14430,14440,14430,657
|
|
20241230,090400,691271320,14430,14430,14440,14410,3088
|
|
20241230,090300,646741260,14430,14390,14450,14370,4186
|
|
20241230,090200,586508790,14380,14370,14390,14360,1829
|
|
20241230,090100,560222530,14370,14450,14460,14360,23356
|
|
20241230,090000,222836650,14450,14450,14460,14450,15409
|