621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,191700,4839259250,9440,9440,9440,9440,0
|
|
20241224,191600,4839259250,9440,9440,9440,9440,0
|
|
20241224,191500,4839259250,9440,9440,9440,9440,0
|
|
20241224,191400,4839259250,9440,9440,9440,9440,0
|
|
20241224,191300,4839259250,9440,9440,9440,9440,0
|
|
20241224,191200,4839259250,9440,9440,9440,9440,0
|
|
20241224,191100,4839259250,9440,9440,9440,9440,0
|
|
20241224,191000,4839259250,9440,9440,9440,9440,0
|
|
20241224,190900,4839259250,9440,9440,9440,9440,0
|
|
20241224,190800,4839259250,9440,9440,9440,9440,0
|
|
20241224,190700,4839259250,9440,9440,9440,9440,0
|
|
20241224,190600,4839259250,9440,9440,9440,9440,0
|
|
20241224,190500,4839259250,9440,9440,9440,9440,0
|
|
20241224,190400,4839259250,9440,9440,9440,9440,0
|
|
20241224,190300,4839259250,9440,9440,9440,9440,0
|
|
20241224,190200,4839259250,9440,9440,9440,9440,0
|
|
20241224,190100,4839259250,9440,9440,9440,9440,0
|
|
20241224,190000,4839259250,9440,9440,9440,9440,0
|
|
20241224,185900,4839259250,9440,9440,9440,9440,0
|
|
20241224,185800,4839259250,9440,9440,9440,9440,0
|
|
20241224,185700,4839259250,9440,9440,9440,9440,0
|
|
20241224,185600,4839259250,9440,9440,9440,9440,0
|
|
20241224,185500,4839259250,9440,9440,9440,9440,0
|
|
20241224,185400,4839259250,9440,9440,9440,9440,0
|
|
20241224,185300,4839259250,9440,9440,9440,9440,0
|
|
20241224,185200,4839259250,9440,9440,9440,9440,0
|
|
20241224,185100,4839259250,9440,9440,9440,9440,0
|
|
20241224,185000,4839259250,9440,9440,9440,9440,0
|
|
20241224,184900,4839259250,9440,9440,9440,9440,0
|
|
20241224,184800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,184700,4839259250,9440,9440,9440,9440,0
|
|
20241224,184600,4839259250,9440,9440,9440,9440,0
|
|
20241224,184500,4839259250,9440,9440,9440,9440,0
|
|
20241224,184400,4839259250,9440,9440,9440,9440,0
|
|
20241224,184300,4839259250,9440,9440,9440,9440,0
|
|
20241224,184200,4839259250,9440,9440,9440,9440,0
|
|
20241224,184100,4839259250,9440,9440,9440,9440,0
|
|
20241224,184000,4839259250,9440,9440,9440,9440,0
|
|
20241224,183900,4839259250,9440,9440,9440,9440,0
|
|
20241224,183800,4839259250,9440,9440,9440,9440,0
|
|
20241224,183700,4839259250,9440,9440,9440,9440,0
|
|
20241224,183600,4839259250,9440,9440,9440,9440,0
|
|
20241224,183500,4839259250,9440,9440,9440,9440,0
|
|
20241224,183400,4839259250,9440,9440,9440,9440,0
|
|
20241224,183300,4839259250,9440,9440,9440,9440,0
|
|
20241224,183200,4839259250,9440,9440,9440,9440,0
|
|
20241224,183100,4839259250,9440,9440,9440,9440,0
|
|
20241224,183000,4839259250,9440,9440,9440,9440,0
|
|
20241224,182900,4839259250,9440,9440,9440,9440,0
|
|
20241224,182800,4839259250,9440,9440,9440,9440,0
|
|
20241224,182700,4839259250,9440,9440,9440,9440,0
|
|
20241224,182600,4839259250,9440,9440,9440,9440,0
|
|
20241224,182500,4839259250,9440,9440,9440,9440,0
|
|
20241224,182400,4839259250,9440,9440,9440,9440,0
|
|
20241224,182300,4839259250,9440,9440,9440,9440,0
|
|
20241224,182200,4839259250,9440,9440,9440,9440,0
|
|
20241224,182100,4839259250,9440,9440,9440,9440,0
|
|
20241224,182000,4839259250,9440,9440,9440,9440,0
|
|
20241224,181900,4839259250,9440,9440,9440,9440,0
|
|
20241224,181800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,181700,4839259250,9440,9440,9440,9440,0
|
|
20241224,181600,4839259250,9440,9440,9440,9440,0
|
|
20241224,181500,4839259250,9440,9440,9440,9440,0
|
|
20241224,181400,4839259250,9440,9440,9440,9440,0
|
|
20241224,181300,4839259250,9440,9440,9440,9440,0
|
|
20241224,181200,4839259250,9440,9440,9440,9440,0
|
|
20241224,181100,4839259250,9440,9440,9440,9440,0
|
|
20241224,181000,4839259250,9440,9440,9440,9440,0
|
|
20241224,180900,4839259250,9440,9440,9440,9440,0
|
|
20241224,180800,4839259250,9440,9440,9440,9440,0
|
|
20241224,180700,4839259250,9440,9440,9440,9440,0
|
|
20241224,180600,4839259250,9440,9440,9440,9440,0
|
|
20241224,180500,4839259250,9440,9440,9440,9440,0
|
|
20241224,180400,4839259250,9440,9440,9440,9440,0
|
|
20241224,180300,4839259250,9440,9440,9440,9440,0
|
|
20241224,180200,4839259250,9440,9440,9440,9440,0
|
|
20241224,180100,4839259250,9440,9440,9440,9440,0
|
|
20241224,180000,4839259250,9440,9440,9440,9440,0
|
|
20241224,175900,4839259250,9440,9440,9440,9440,0
|
|
20241224,175800,4839259250,9440,9440,9440,9440,0
|
|
20241224,175700,4839259250,9440,9440,9440,9440,0
|
|
20241224,175600,4839259250,9440,9440,9440,9440,0
|
|
20241224,175500,4839259250,9440,9440,9440,9440,0
|
|
20241224,175400,4839259250,9440,9440,9440,9440,0
|
|
20241224,175300,4839259250,9440,9440,9440,9440,0
|
|
20241224,175200,4839259250,9440,9440,9440,9440,0
|
|
20241224,175100,4839259250,9440,9440,9440,9440,0
|
|
20241224,175000,4839259250,9440,9440,9440,9440,0
|
|
20241224,174900,4839259250,9440,9440,9440,9440,0
|
|
20241224,174800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,174700,4839259250,9440,9440,9440,9440,0
|
|
20241224,174600,4839259250,9440,9440,9440,9440,0
|
|
20241224,174500,4839259250,9440,9440,9440,9440,0
|
|
20241224,174400,4839259250,9440,9440,9440,9440,0
|
|
20241224,174300,4839259250,9440,9440,9440,9440,0
|
|
20241224,174200,4839259250,9440,9440,9440,9440,0
|
|
20241224,174100,4839259250,9440,9440,9440,9440,0
|
|
20241224,174000,4839259250,9440,9440,9440,9440,0
|
|
20241224,173900,4839259250,9440,9440,9440,9440,0
|
|
20241224,173800,4839259250,9440,9440,9440,9440,0
|
|
20241224,173700,4839259250,9440,9440,9440,9440,0
|
|
20241224,173600,4839259250,9440,9440,9440,9440,0
|
|
20241224,173500,4839259250,9440,9440,9440,9440,0
|
|
20241224,173400,4839259250,9440,9440,9440,9440,0
|
|
20241224,173300,4839259250,9440,9440,9440,9440,0
|
|
20241224,173200,4839259250,9440,9440,9440,9440,0
|
|
20241224,173100,4839259250,9440,9440,9440,9440,0
|
|
20241224,173000,4839259250,9440,9440,9440,9440,0
|
|
20241224,172900,4839259250,9440,9440,9440,9440,0
|
|
20241224,172800,4839259250,9440,9440,9440,9440,0
|
|
20241224,172700,4839259250,9440,9440,9440,9440,0
|
|
20241224,172600,4839259250,9440,9440,9440,9440,0
|
|
20241224,172500,4839259250,9440,9440,9440,9440,0
|
|
20241224,172400,4839259250,9440,9440,9440,9440,0
|
|
20241224,172300,4839259250,9440,9440,9440,9440,0
|
|
20241224,172200,4839259250,9440,9440,9440,9440,0
|
|
20241224,172100,4839259250,9440,9440,9440,9440,0
|
|
20241224,172000,4839259250,9440,9440,9440,9440,0
|
|
20241224,171900,4839259250,9440,9440,9440,9440,0
|
|
20241224,171800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,171700,4839259250,9440,9440,9440,9440,0
|
|
20241224,171600,4839259250,9440,9440,9440,9440,0
|
|
20241224,171500,4839259250,9440,9440,9440,9440,0
|
|
20241224,171400,4839259250,9440,9440,9440,9440,0
|
|
20241224,171300,4839259250,9440,9440,9440,9440,0
|
|
20241224,171200,4839259250,9440,9440,9440,9440,0
|
|
20241224,171100,4839259250,9440,9440,9440,9440,0
|
|
20241224,171000,4839259250,9440,9440,9440,9440,0
|
|
20241224,170900,4839259250,9440,9440,9440,9440,0
|
|
20241224,170800,4839259250,9440,9440,9440,9440,0
|
|
20241224,170700,4839259250,9440,9440,9440,9440,0
|
|
20241224,170600,4839259250,9440,9440,9440,9440,0
|
|
20241224,170500,4839259250,9440,9440,9440,9440,0
|
|
20241224,170400,4839259250,9440,9440,9440,9440,0
|
|
20241224,170300,4839259250,9440,9440,9440,9440,0
|
|
20241224,170200,4839259250,9440,9440,9440,9440,0
|
|
20241224,170100,4839259250,9440,9440,9440,9440,0
|
|
20241224,170000,4839259250,9440,9440,9440,9440,0
|
|
20241224,165900,4839259250,9440,9440,9440,9440,0
|
|
20241224,165800,4839259250,9440,9440,9440,9440,0
|
|
20241224,165700,4839259250,9440,9440,9440,9440,0
|
|
20241224,165600,4839259250,9440,9440,9440,9440,0
|
|
20241224,165500,4839259250,9440,9440,9440,9440,0
|
|
20241224,165400,4839259250,9440,9440,9440,9440,0
|
|
20241224,165300,4839259250,9440,9440,9440,9440,0
|
|
20241224,165200,4839259250,9440,9440,9440,9440,0
|
|
20241224,165100,4839259250,9440,9440,9440,9440,0
|
|
20241224,165000,4839259250,9440,9440,9440,9440,0
|
|
20241224,164900,4839259250,9440,9440,9440,9440,0
|
|
20241224,164800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,164700,4839259250,9440,9440,9440,9440,0
|
|
20241224,164600,4839259250,9440,9440,9440,9440,0
|
|
20241224,164500,4839259250,9440,9440,9440,9440,0
|
|
20241224,164400,4839259250,9440,9440,9440,9440,0
|
|
20241224,164300,4839259250,9440,9440,9440,9440,0
|
|
20241224,164200,4839259250,9440,9440,9440,9440,0
|
|
20241224,164100,4839259250,9440,9440,9440,9440,0
|
|
20241224,164000,4839259250,9440,9440,9440,9440,0
|
|
20241224,163900,4839259250,9440,9440,9440,9440,0
|
|
20241224,163800,4839259250,9440,9440,9440,9440,0
|
|
20241224,163700,4839259250,9440,9440,9440,9440,0
|
|
20241224,163600,4839259250,9440,9440,9440,9440,0
|
|
20241224,163500,4839259250,9440,9440,9440,9440,0
|
|
20241224,163400,4839259250,9440,9440,9440,9440,0
|
|
20241224,163300,4839259250,9440,9440,9440,9440,0
|
|
20241224,163200,4839259250,9440,9440,9440,9440,0
|
|
20241224,163100,4839259250,9440,9440,9440,9440,0
|
|
20241224,163000,4839259250,9440,9440,9440,9440,0
|
|
20241224,162900,4839259250,9440,9440,9440,9440,0
|
|
20241224,162800,4839259250,9440,9440,9440,9440,0
|
|
20241224,162700,4839259250,9440,9440,9440,9440,0
|
|
20241224,162600,4839259250,9440,9440,9440,9440,0
|
|
20241224,162500,4839259250,9440,9440,9440,9440,0
|
|
20241224,162400,4839259250,9440,9440,9440,9440,0
|
|
20241224,162300,4839259250,9440,9440,9440,9440,0
|
|
20241224,162200,4839259250,9440,9440,9440,9440,0
|
|
20241224,162100,4839259250,9440,9440,9440,9440,0
|
|
20241224,162000,4839259250,9440,9440,9440,9440,0
|
|
20241224,161900,4839259250,9440,9440,9440,9440,0
|
|
20241224,161800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,161700,4839259250,9440,9440,9440,9440,0
|
|
20241224,161600,4839259250,9440,9440,9440,9440,0
|
|
20241224,161500,4839259250,9440,9440,9440,9440,0
|
|
20241224,161400,4839259250,9440,9440,9440,9440,0
|
|
20241224,161300,4839259250,9440,9440,9440,9440,0
|
|
20241224,161200,4839259250,9440,9440,9440,9440,0
|
|
20241224,161100,4839259250,9440,9440,9440,9440,0
|
|
20241224,161000,4839259250,9440,9440,9440,9440,0
|
|
20241224,160900,4839259250,9440,9440,9440,9440,0
|
|
20241224,160800,4839259250,9440,9440,9440,9440,0
|
|
20241224,160700,4839259250,9440,9440,9440,9440,0
|
|
20241224,160600,4839259250,9440,9440,9440,9440,0
|
|
20241224,160500,4839259250,9440,9440,9440,9440,0
|
|
20241224,160400,4839259250,9440,9440,9440,9440,0
|
|
20241224,160300,4839259250,9440,9440,9440,9440,0
|
|
20241224,160200,4839259250,9440,9440,9440,9440,0
|
|
20241224,160100,4839259250,9440,9440,9440,9440,0
|
|
20241224,160000,4839259250,9440,9440,9440,9440,0
|
|
20241224,155900,4839259250,9440,9440,9440,9440,0
|
|
20241224,155800,4839259250,9440,9440,9440,9440,0
|
|
20241224,155700,4839259250,9440,9440,9440,9440,0
|
|
20241224,155600,4839259250,9440,9440,9440,9440,0
|
|
20241224,155500,4839259250,9440,9440,9440,9440,0
|
|
20241224,155400,4839259250,9440,9440,9440,9440,0
|
|
20241224,155300,4839259250,9440,9440,9440,9440,0
|
|
20241224,155200,4839259250,9440,9440,9440,9440,0
|
|
20241224,155100,4839259250,9440,9440,9440,9440,0
|
|
20241224,155000,4839259250,9440,9440,9440,9440,0
|
|
20241224,154900,4839259250,9440,9440,9440,9440,0
|
|
20241224,154800,4839259250,9440,9440,9440,9440,22040
|
|
20241224,154700,4839259250,9440,9440,9440,9440,0
|
|
20241224,154600,4839259250,9440,9440,9440,9440,0
|
|
20241224,154500,4839259250,9440,9440,9440,9440,0
|
|
20241224,154400,4839259250,9440,9440,9440,9440,0
|
|
20241224,154300,4839259250,9440,9440,9440,9440,0
|
|
20241224,154200,4839259250,9440,9440,9440,9440,0
|
|
20241224,154100,4839259250,9440,9440,9440,9440,0
|
|
20241224,154000,4839259250,9440,9440,9440,9440,0
|
|
20241224,153900,4839259250,9440,9440,9440,9440,0
|
|
20241224,153800,4839259250,9440,9440,9440,9440,0
|
|
20241224,153700,4839259250,9440,9440,9440,9440,0
|
|
20241224,153600,4839259250,9440,9440,9440,9440,0
|
|
20241224,153500,4839259250,9440,9440,9440,9440,0
|
|
20241224,153400,4839259250,9440,9440,9440,9440,0
|
|
20241224,153300,4839259250,9440,9440,9440,9440,0
|
|
20241224,153200,4839259250,9440,9440,9440,9440,0
|
|
20241224,153100,4839259250,9440,9440,9440,9440,0
|
|
20241224,153000,4839259250,9440,9440,9440,9440,22040
|
|
20241224,152900,4631201650,9430,9430,9430,9430,0
|
|
20241224,152800,4631201650,9430,9430,9430,9430,0
|
|
20241224,152700,4631201650,9430,9430,9430,9430,0
|
|
20241224,152600,4631201650,9430,9430,9430,9430,0
|
|
20241224,152500,4631201650,9430,9430,9430,9430,0
|
|
20241224,152400,4631201650,9430,9430,9430,9430,0
|
|
20241224,152300,4631201650,9430,9430,9430,9430,0
|
|
20241224,152200,4631201650,9430,9430,9430,9430,0
|
|
20241224,152100,4631201650,9430,9430,9430,9430,0
|
|
20241224,152000,4631201650,9430,9430,9430,9430,0
|
|
20241224,151900,4631201650,9430,9430,9430,9410,2703
|
|
20241224,151800,4605736030,9420,9430,9430,9420,328
|
|
20241224,151700,4602645350,9420,9440,9440,9420,40955
|
|
20241224,151600,4216651090,9430,9440,9440,9430,5576
|
|
20241224,151500,4164063680,9440,9430,9440,9430,424
|
|
20241224,151400,4160062520,9440,9440,9440,9430,2226
|
|
20241224,151300,4139052440,9440,9440,9440,9430,1698
|
|
20241224,151200,4123027270,9440,9440,9440,9430,1565
|
|
20241224,151100,4108253680,9440,9440,9450,9430,2153
|
|
20241224,151000,4087929400,9440,9450,9450,9440,546
|
|
20241224,150900,4082773540,9450,9450,9450,9440,67
|
|
20241224,150800,4082140610,9430,9430,9450,9430,5779
|
|
20241224,150700,4027607600,9430,9440,9440,9430,1379
|
|
20241224,150600,4014592020,9440,9440,9440,9430,172
|
|
20241224,150500,4012968510,9430,9450,9450,9430,3487
|
|
20241224,150400,3980051470,9450,9440,9450,9440,748
|
|
20241224,150300,3972989510,9440,9450,9450,9440,324
|
|
20241224,150200,3969930130,9450,9450,9450,9440,524
|
|
20241224,150100,3964980370,9450,9450,9450,9440,770
|
|
20241224,150000,3957709660,9440,9440,9450,9440,1099
|
|
20241224,145900,3947334740,9440,9440,9440,9440,112
|
|
20241224,145800,3946277460,9440,9440,9450,9440,379
|
|
20241224,145700,3942699590,9440,9450,9450,9440,9589
|
|
20241224,145600,3852179390,9450,9440,9450,9440,10505
|
|
20241224,145500,3753012180,9440,9440,9450,9440,98
|
|
20241224,145400,3752087040,9450,9440,9450,9440,158
|
|
20241224,145300,3750594550,9440,9450,9450,9440,4099
|
|
20241224,145200,3711898250,9450,9450,9460,9450,8092
|
|
20241224,145100,3635425900,9450,9460,9460,9450,2784
|
|
20241224,145000,3609110250,9460,9450,9460,9450,1634
|
|
20241224,144900,3593662440,9450,9460,9460,9450,521
|
|
20241224,144800,3588735890,9450,9450,9450,9450,3205
|
|
20241224,144700,3558448640,9450,9450,9460,9450,3058
|
|
20241224,144600,3529549760,9450,9450,9460,9450,2355
|
|
20241224,144500,3507294860,9450,9450,9460,9450,307
|
|
20241224,144400,3504392850,9460,9450,9460,9450,474
|
|
20241224,144300,3499911650,9450,9460,9460,9450,181
|
|
20241224,144200,3498200980,9450,9460,9460,9450,173
|
|
20241224,144100,3496566120,9450,9450,9460,9450,147
|
|
20241224,144000,3495176960,9450,9460,9460,9450,1185
|
|
20241224,143900,3483967430,9450,9460,9460,9450,6422
|
|
20241224,143800,3423215350,9460,9460,9470,9460,613
|
|
20241224,143700,3417414230,9460,9470,9470,9460,202
|
|
20241224,143600,3415503300,9470,9470,9470,9460,5302
|
|
20241224,143500,3365345160,9460,9460,9470,9460,1260
|
|
20241224,143400,3353424710,9470,9470,9470,9470,25
|
|
20241224,143300,3353187960,9470,9460,9470,9460,154
|
|
20241224,143200,3351731090,9470,9470,9470,9460,176
|
|
20241224,143100,3350065310,9470,9470,9470,9460,1136
|
|
20241224,143000,3339307490,9470,9470,9470,9460,90
|
|
20241224,142900,3338455240,9470,9460,9470,9460,100
|
|
20241224,142800,3337509190,9470,9470,9470,9470,346
|
|
20241224,142700,3334232570,9470,9470,9470,9470,128
|
|
20241224,142600,3333020410,9470,9470,9480,9470,306
|
|
20241224,142500,3330122490,9470,9480,9480,9470,95
|
|
20241224,142400,3329222060,9470,9470,9480,9460,742
|
|
20241224,142300,3322195890,9460,9470,9470,9460,165
|
|
20241224,142200,3320633500,9470,9460,9470,9460,32
|
|
20241224,142100,3320330530,9470,9470,9470,9460,267
|
|
20241224,142000,3317802070,9470,9470,9470,9460,567
|
|
20241224,141900,3312432730,9470,9470,9470,9470,256
|
|
20241224,141800,3310008410,9480,9470,9480,9460,1047
|
|
20241224,141700,3300093450,9460,9470,9470,9460,342
|
|
20241224,141600,3296854910,9470,9470,9470,9470,250
|
|
20241224,141500,3294487410,9470,9470,9470,9470,312
|
|
20241224,141400,3291532770,9470,9470,9470,9460,1541
|
|
20241224,141300,3276939510,9470,9470,9470,9470,0
|
|
20241224,141200,3276939510,9470,9470,9470,9460,1531
|
|
20241224,141100,3262441780,9470,9480,9480,9470,222
|
|
20241224,141000,3260338590,9470,9470,9470,9470,522
|
|
20241224,140900,3255395250,9470,9470,9470,9470,189
|
|
20241224,140800,3253605420,9470,9480,9480,9470,256
|
|
20241224,140700,3251181020,9470,9470,9480,9470,269
|
|
20241224,140600,3248633060,9470,9470,9480,9470,165
|
|
20241224,140500,3247070490,9470,9470,9480,9470,440
|
|
20241224,140400,3242902230,9480,9470,9480,9470,232
|
|
20241224,140300,3240704400,9470,9470,9470,9470,250
|
|
20241224,140200,3238336900,9480,9480,9480,9480,83
|
|
20241224,140100,3237550060,9470,9470,9470,9470,421
|
|
20241224,140000,3233563190,9470,9470,9480,9470,3483
|
|
20241224,135900,3200578280,9470,9460,9470,9460,644
|
|
20241224,135800,3194484810,9460,9470,9470,9460,6759
|
|
20241224,135700,3130542560,9460,9460,9470,9460,398
|
|
20241224,135600,3126776630,9470,9460,9470,9460,140
|
|
20241224,135500,3125452220,9470,9460,9470,9460,253
|
|
20241224,135400,3123057990,9460,9470,9470,9460,46
|
|
20241224,135300,3122622380,9460,9470,9470,9460,173
|
|
20241224,135200,3120984100,9460,9470,9470,9460,97
|
|
20241224,135100,3120065680,9470,9460,9470,9460,202
|
|
20241224,135000,3118154750,9460,9470,9470,9460,4156
|
|
20241224,134900,3078830270,9460,9460,9470,9460,305
|
|
20241224,134800,3075944960,9470,9460,9470,9460,65
|
|
20241224,134700,3075330050,9460,9460,9470,9460,227
|
|
20241224,134600,3073181630,9460,9450,9460,9450,1483
|
|
20241224,134500,3059153250,9460,9460,9460,9460,422
|
|
20241224,134400,3055161130,9460,9460,9460,9450,132
|
|
20241224,134300,3053912580,9460,9460,9470,9460,1110
|
|
20241224,134200,3043411880,9470,9460,9470,9460,208
|
|
20241224,134100,3041444150,9460,9460,9460,9460,516
|
|
20241224,134000,3036562790,9460,9460,9460,9460,709
|
|
20241224,133900,3029855650,9460,9460,9460,9460,430
|
|
20241224,133800,3025787850,9460,9460,9460,9460,515
|
|
20241224,133700,3020915950,9470,9470,9470,9470,40
|
|
20241224,133600,3020537150,9470,9470,9470,9460,884
|
|
20241224,133500,3012173440,9470,9460,9470,9450,1421
|
|
20241224,133400,2998732410,9460,9460,9470,9460,816
|
|
20241224,133300,2991012980,9450,9460,9460,9450,207
|
|
20241224,133200,2989055610,9460,9470,9470,9460,181
|
|
20241224,133100,2987341630,9470,9470,9470,9450,5560
|
|
20241224,133000,2934739460,9480,9470,9480,9470,352
|
|
20241224,132900,2931405970,9470,9470,9480,9470,1960
|
|
20241224,132800,2912843170,9470,9480,9480,9470,269
|
|
20241224,132700,2910294950,9470,9470,9470,9470,184
|
|
20241224,132600,2908552470,9470,9470,9470,9470,152
|
|
20241224,132500,2907113030,9470,9470,9470,9470,1
|
|
20241224,132400,2907103560,9470,9460,9470,9460,131
|
|
20241224,132300,2905863150,9470,9470,9470,9470,788
|
|
20241224,132200,2898400790,9460,9470,9470,9460,106
|
|
20241224,132100,2897396980,9460,9460,9460,9450,1701
|
|
20241224,132000,2881305660,9460,9470,9470,9460,526
|
|
20241224,131900,2876329650,9470,9460,9470,9460,248
|
|
20241224,131800,2873982780,9460,9460,9470,9460,648
|
|
20241224,131700,2867847690,9470,9460,9470,9460,262
|
|
20241224,131600,2865368390,9460,9470,9470,9460,105
|
|
20241224,131500,2864374060,9470,9470,9470,9460,239
|
|
20241224,131400,2862112320,9460,9460,9470,9460,338
|
|
20241224,131300,2858914000,9460,9460,9460,9460,191
|
|
20241224,131200,2857107140,9470,9460,9470,9460,236
|
|
20241224,131100,2854873780,9460,9460,9460,9460,210
|
|
20241224,131000,2852887180,9460,9460,9460,9460,177
|
|
20241224,130900,2851212760,9470,9470,9470,9470,9
|
|
20241224,130800,2851127530,9470,9470,9470,9470,79
|
|
20241224,130700,2850379400,9460,9470,9470,9460,94
|
|
20241224,130600,2849489380,9470,9460,9470,9460,1555
|
|
20241224,130500,2834779020,9450,9450,9450,9450,660
|
|
20241224,130400,2828542020,9450,9450,9450,9450,644
|
|
20241224,130300,2822456220,9450,9460,9460,9450,1973
|
|
20241224,130200,2803811270,9460,9460,9460,9460,336
|
|
20241224,130100,2800632710,9460,9460,9460,9450,676
|
|
20241224,130000,2794237920,9460,9450,9460,9450,1278
|
|
20241224,125900,2782149930,9460,9450,9460,9450,1152
|
|
20241224,125800,2771253400,9460,9450,9460,9450,358
|
|
20241224,125700,2767867850,9450,9450,9450,9450,201
|
|
20241224,125600,2765968400,9450,9450,9450,9450,638
|
|
20241224,125500,2759939300,9450,9440,9450,9440,417
|
|
20241224,125400,2756000340,9440,9440,9450,9440,2074
|
|
20241224,125300,2736421770,9440,9450,9450,9440,2027
|
|
20241224,125200,2717278780,9460,9460,9460,9450,323
|
|
20241224,125100,2714226350,9460,9450,9460,9450,159
|
|
20241224,125000,2712723010,9450,9450,9450,9440,113
|
|
20241224,124900,2711655430,9450,9450,9450,9450,1100
|
|
20241224,124800,2701260430,9450,9450,9450,9440,521
|
|
20241224,124700,2696337140,9450,9450,9460,9450,912
|
|
20241224,124600,2687718640,9450,9450,9450,9450,4
|
|
20241224,124500,2687680840,9450,9450,9450,9450,1054
|
|
20241224,124400,2677720540,9450,9460,9460,9450,1324
|
|
20241224,124300,2665208730,9460,9460,9460,9450,293
|
|
20241224,124200,2662438070,9460,9450,9460,9450,124
|
|
20241224,124100,2661266230,9450,9450,9450,9450,314
|
|
20241224,124000,2658298930,9450,9450,9450,9450,145
|
|
20241224,123900,2656928680,9460,9460,9460,9450,342
|
|
20241224,123800,2653695980,9460,9460,9460,9450,150
|
|
20241224,123700,2652277960,9450,9450,9450,9440,129
|
|
20241224,123600,2651059010,9450,9440,9450,9440,663
|
|
20241224,123500,2644795230,9440,9450,9450,9440,4666
|
|
20241224,123400,2600703620,9450,9460,9460,9450,124
|
|
20241224,123300,2599530690,9460,9450,9460,9450,23
|
|
20241224,123200,2599313290,9450,9470,9470,9450,2797
|
|
20241224,123100,2572863460,9460,9470,9470,9460,283
|
|
20241224,123000,2570183960,9470,9460,9470,9460,201
|
|
20241224,122900,2568280750,9470,9470,9470,9460,219
|
|
20241224,122800,2566207220,9470,9460,9480,9460,2036
|
|
20241224,122700,2546926360,9460,9460,9470,9460,709
|
|
20241224,122600,2540218420,9460,9460,9460,9460,87
|
|
20241224,122500,2539395400,9450,9460,9460,9450,345
|
|
20241224,122400,2536131820,9460,9460,9460,9450,238
|
|
20241224,122300,2533880500,9460,9460,9460,9450,452
|
|
20241224,122200,2529606120,9460,9470,9470,9450,8294
|
|
20241224,122100,2451190520,9470,9470,9470,9460,44
|
|
20241224,122000,2450774150,9470,9470,9470,9470,4
|
|
20241224,121900,2450736270,9460,9460,9460,9460,61
|
|
20241224,121800,2450159210,9460,9470,9470,9460,211
|
|
20241224,121700,2448161150,9480,9470,9480,9460,168
|
|
20241224,121600,2446571040,9480,9470,9480,9450,2835
|
|
20241224,121500,2419753080,9460,9470,9470,9460,3122
|
|
20241224,121400,2390201160,9460,9460,9460,9460,779
|
|
20241224,121300,2382831820,9460,9460,9460,9460,15
|
|
20241224,121200,2382689920,9460,9470,9470,9460,1338
|
|
20241224,121100,2370029180,9470,9460,9470,9460,222
|
|
20241224,121000,2367928270,9470,9470,9470,9460,118
|
|
20241224,120900,2366811090,9470,9470,9470,9470,10
|
|
20241224,120800,2366716390,9470,9470,9470,9460,305
|
|
20241224,120700,2363828640,9470,9470,9470,9460,26
|
|
20241224,120600,2363582580,9470,9460,9470,9460,93
|
|
20241224,120500,2362701980,9470,9460,9470,9460,371
|
|
20241224,120400,2359189870,9470,9460,9470,9460,289
|
|
20241224,120300,2356453880,9460,9470,9480,9460,210
|
|
20241224,120200,2354465280,9470,9470,9480,9470,170
|
|
20241224,120100,2352854780,9470,9470,9470,9470,500
|
|
20241224,120000,2348119780,9470,9460,9470,9460,743
|
|
20241224,115900,2341087950,9470,9460,9470,9460,199
|
|
20241224,115800,2339205160,9470,9470,9470,9470,91
|
|
20241224,115700,2338343390,9460,9460,9460,9460,303
|
|
20241224,115600,2335477010,9460,9460,9470,9460,591
|
|
20241224,115500,2329884390,9460,9460,9460,9460,51
|
|
20241224,115400,2329401930,9460,9470,9470,9460,212
|
|
20241224,115300,2327395600,9460,9460,9470,9460,649
|
|
20241224,115200,2321251270,9460,9460,9460,9460,150
|
|
20241224,115100,2319832270,9460,9460,9460,9460,146
|
|
20241224,115000,2318451110,9460,9470,9470,9460,183
|
|
20241224,114900,2316719880,9470,9470,9470,9470,172
|
|
20241224,114800,2315091040,9470,9470,9470,9460,362
|
|
20241224,114700,2311663010,9470,9470,9470,9460,639
|
|
20241224,114600,2305611820,9460,9460,9460,9460,253
|
|
20241224,114500,2303218440,9470,9470,9470,9460,367
|
|
20241224,114400,2299744720,9470,9470,9470,9460,209
|
|
20241224,114300,2297767050,9460,9470,9470,9460,1555
|
|
20241224,114200,2283056220,9460,9460,9470,9460,349
|
|
20241224,114100,2279753890,9470,9470,9470,9460,320
|
|
20241224,114000,2276725500,9470,9460,9470,9460,682
|
|
20241224,113900,2270268590,9460,9470,9470,9460,237
|
|
20241224,113800,2268025780,9460,9460,9470,9460,159
|
|
20241224,113700,2266521620,9460,9470,9470,9460,337
|
|
20241224,113600,2263331750,9470,9470,9470,9460,183
|
|
20241224,113500,2261599910,9470,9460,9470,9460,89
|
|
20241224,113400,2260757180,9460,9470,9470,9460,110
|
|
20241224,113300,2259716480,9470,9460,9470,9460,133
|
|
20241224,113200,2258457320,9460,9470,9470,9460,1618
|
|
20241224,113100,2243134970,9460,9470,9470,9460,1606
|
|
20241224,113000,2227937150,9460,9460,9470,9460,698
|
|
20241224,112900,2221332120,9460,9460,9470,9460,155
|
|
20241224,112800,2219865810,9470,9460,9470,9460,230
|
|
20241224,112700,2217687980,9460,9460,9470,9460,7
|
|
20241224,112600,2217621750,9460,9470,9470,9460,2643
|
|
20241224,112500,2192593080,9470,9470,9480,9470,850
|
|
20241224,112400,2184543520,9470,9470,9470,9470,1250
|
|
20241224,112300,2172706020,9470,9480,9480,9470,120
|
|
20241224,112200,2171569060,9480,9480,9480,9470,880
|
|
20241224,112100,2163226860,9480,9480,9490,9480,588
|
|
20241224,112000,2157650990,9480,9490,9490,9480,40
|
|
20241224,111900,2157271680,9480,9500,9500,9480,2869
|
|
20241224,111800,2130047300,9500,9500,9500,9490,231
|
|
20241224,111700,2127854280,9500,9490,9500,9490,160
|
|
20241224,111600,2126335840,9490,9500,9500,9490,28
|
|
20241224,111500,2126070060,9490,9500,9500,9490,953
|
|
20241224,111400,2117025870,9500,9500,9500,9490,1263
|
|
20241224,111300,2105033390,9500,9500,9500,9490,262
|
|
20241224,111200,2102544540,9500,9500,9500,9490,154
|
|
20241224,111100,2101082550,9490,9490,9490,9480,3081
|
|
20241224,111000,2071845460,9490,9490,9490,9480,239
|
|
20241224,110900,2069579530,9480,9490,9490,9480,528
|
|
20241224,110800,2064573820,9490,9480,9490,9480,230
|
|
20241224,110700,2062392400,9480,9470,9480,9460,5845
|
|
20241224,110600,2007046660,9470,9470,9480,9470,124
|
|
20241224,110500,2005871770,9470,9470,9480,9470,1070
|
|
20241224,110400,1995737770,9480,9480,9490,9480,1315
|
|
20241224,110300,1983270600,9490,9490,9490,9480,204
|
|
20241224,110200,1981336070,9480,9490,9490,9480,653
|
|
20241224,110100,1975141500,9490,9480,9490,9480,1843
|
|
20241224,110000,1957654450,9480,9490,9490,9460,5834
|
|
20241224,105900,1902399990,9480,9480,9490,9480,597
|
|
20241224,105800,1896740390,9490,9480,9490,9480,1342
|
|
20241224,105700,1884018100,9480,9490,9490,9480,2031
|
|
20241224,105600,1864745250,9490,9500,9500,9490,666
|
|
20241224,105500,1858420630,9500,9500,9510,9500,427
|
|
20241224,105400,1854364070,9500,9500,9510,9500,1041
|
|
20241224,105300,1844474430,9500,9510,9520,9500,2446
|
|
20241224,105200,1821218250,9520,9520,9520,9510,235
|
|
20241224,105100,1818983300,9510,9510,9510,9510,528
|
|
20241224,105000,1813962020,9510,9520,9520,9510,2683
|
|
20241224,104900,1788421180,9530,9530,9530,9520,2043
|
|
20241224,104800,1768951590,9530,9540,9540,9530,282
|
|
20241224,104700,1766263610,9540,9550,9550,9540,326
|
|
20241224,104600,1763152240,9550,9540,9550,9530,3021
|
|
20241224,104500,1734307210,9530,9530,9540,9520,540
|
|
20241224,104400,1729160720,9520,9530,9530,9520,1328
|
|
20241224,104300,1716509950,9530,9520,9530,9520,1680
|
|
20241224,104200,1700500830,9510,9520,9520,9510,266
|
|
20241224,104100,1697968740,9520,9520,9520,9510,35
|
|
20241224,104000,1697635650,9520,9500,9520,9500,1503
|
|
20241224,103900,1683350450,9490,9520,9520,9490,2562
|
|
20241224,103800,1659015320,9510,9520,9520,9510,133
|
|
20241224,103700,1657749710,9510,9520,9530,9510,361
|
|
20241224,103600,1654313130,9520,9530,9530,9520,455
|
|
20241224,103500,1649977190,9520,9520,9530,9520,626
|
|
20241224,103400,1644017660,9510,9510,9510,9510,97
|
|
20241224,103300,1643095190,9530,9510,9530,9510,3237
|
|
20241224,103200,1612284610,9510,9490,9510,9490,2305
|
|
20241224,103100,1590381890,9490,9490,9500,9490,737
|
|
20241224,103000,1583382210,9490,9500,9500,9490,3853
|
|
20241224,102900,1546814850,9500,9510,9510,9500,8093
|
|
20241224,102800,1469929690,9510,9520,9520,9510,427
|
|
20241224,102700,1465868130,9520,9520,9520,9510,360
|
|
20241224,102600,1462443750,9510,9510,9520,9510,35
|
|
20241224,102500,1462110880,9510,9510,9510,9500,1413
|
|
20241224,102400,1448677270,9510,9500,9510,9500,219
|
|
20241224,102300,1446595250,9500,9520,9520,9500,318
|
|
20241224,102200,1443573850,9520,9510,9520,9510,3474
|
|
20241224,102100,1410534880,9510,9520,9530,9510,857
|
|
20241224,102000,1402379050,9520,9520,9520,9520,492
|
|
20241224,101900,1397695210,9520,9520,9530,9510,313
|
|
20241224,101800,1394717130,9520,9530,9530,9510,592
|
|
20241224,101700,1389077880,9530,9520,9530,9520,975
|
|
20241224,101600,1379795060,9520,9520,9520,9520,2836
|
|
20241224,101500,1352796340,9530,9540,9540,9530,83
|
|
20241224,101400,1352005340,9530,9530,9530,9530,821
|
|
20241224,101300,1344181210,9530,9540,9540,9530,287
|
|
20241224,101200,1341446040,9540,9540,9540,9540,79
|
|
20241224,101100,1340692380,9540,9540,9540,9520,2485
|
|
20241224,101000,1317012840,9540,9530,9540,9530,658
|
|
20241224,100900,1310735640,9540,9540,9550,9540,330
|
|
20241224,100800,1307586930,9550,9550,9550,9540,43
|
|
20241224,100700,1307176490,9550,9550,9550,9540,1018
|
|
20241224,100600,1297459380,9550,9540,9550,9540,653
|
|
20241224,100500,1291224550,9550,9540,9550,9540,295
|
|
20241224,100400,1288410230,9550,9550,9550,9540,351
|
|
20241224,100300,1285058890,9550,9550,9550,9540,306
|
|
20241224,100200,1282138680,9550,9540,9550,9540,333
|
|
20241224,100100,1278961820,9530,9550,9550,9530,889
|
|
20241224,100000,1270477850,9540,9550,9550,9540,398
|
|
20241224,095900,1266676980,9540,9540,9550,9540,2927
|
|
20241224,095800,1238753330,9550,9540,9550,9540,670
|
|
20241224,095700,1232359590,9550,9550,9550,9550,2154
|
|
20241224,095600,1211788890,9550,9560,9560,9550,176
|
|
20241224,095500,1210107000,9560,9550,9560,9540,587
|
|
20241224,095400,1204501730,9550,9550,9550,9550,175
|
|
20241224,095300,1202830480,9550,9560,9560,9550,1428
|
|
20241224,095200,1189190020,9560,9560,9560,9560,1303
|
|
20241224,095100,1176733340,9560,9570,9580,9560,1561
|
|
20241224,095000,1161796230,9570,9570,9580,9570,742
|
|
20241224,094900,1154689060,9570,9540,9570,9530,7607
|
|
20241224,094800,1082039650,9540,9540,9550,9540,1048
|
|
20241224,094700,1072041630,9540,9540,9540,9540,1636
|
|
20241224,094600,1056434190,9540,9540,9540,9540,70
|
|
20241224,094500,1055766390,9550,9550,9550,9540,35
|
|
20241224,094400,1055432470,9540,9550,9550,9540,271
|
|
20241224,094300,1052844590,9550,9550,9560,9550,127
|
|
20241224,094200,1051631730,9550,9550,9560,9550,1080
|
|
20241224,094100,1041307710,9560,9560,9560,9550,76
|
|
20241224,094000,1040581270,9550,9550,9550,9540,377
|
|
20241224,093900,1036981850,9550,9530,9550,9530,2273
|
|
20241224,093800,1015289430,9530,9540,9540,9530,2037
|
|
20241224,093700,995856550,9540,9550,9550,9540,497
|
|
20241224,093600,991110500,9550,9550,9550,9530,712
|
|
20241224,093500,984318710,9550,9550,9550,9530,2442
|
|
20241224,093400,961003820,9550,9550,9550,9530,307
|
|
20241224,093300,958074780,9550,9550,9550,9540,3240
|
|
20241224,093200,927164370,9550,9550,9560,9540,2238
|
|
20241224,093100,905791340,9540,9550,9570,9540,5328
|
|
20241224,093000,854941770,9540,9550,9550,9530,186
|
|
20241224,092900,853166960,9540,9530,9550,9520,876
|
|
20241224,092800,844819470,9550,9540,9550,9520,441
|
|
20241224,092700,840613970,9540,9560,9560,9540,218
|
|
20241224,092600,838533030,9540,9560,9560,9520,3151
|
|
20241224,092500,808496710,9560,9570,9570,9550,2711
|
|
20241224,092400,782603390,9570,9570,9570,9560,1750
|
|
20241224,092300,765867240,9570,9580,9580,9570,651
|
|
20241224,092200,759636810,9580,9580,9580,9570,598
|
|
20241224,092100,753913580,9580,9580,9580,9570,136
|
|
20241224,092000,752610950,9570,9590,9590,9570,3250
|
|
20241224,091900,721489050,9590,9590,9590,9580,632
|
|
20241224,091800,715429490,9580,9590,9600,9580,971
|
|
20241224,091700,706118930,9600,9590,9600,9580,2026
|
|
20241224,091600,686690910,9590,9610,9610,9590,5954
|
|
20241224,091500,629480620,9610,9600,9620,9600,5004
|
|
20241224,091400,581393710,9600,9590,9620,9580,11246
|
|
20241224,091300,473262540,9590,9570,9590,9560,8847
|
|
20241224,091200,388555210,9570,9580,9590,9570,6293
|
|
20241224,091100,328326720,9580,9550,9580,9550,999
|
|
20241224,091000,318766610,9550,9550,9570,9550,3935
|
|
20241224,090900,281154540,9550,9560,9560,9550,2113
|
|
20241224,090800,260965080,9560,9570,9580,9560,946
|
|
20241224,090700,251907440,9570,9580,9580,9570,521
|
|
20241224,090600,246916410,9580,9560,9580,9540,3411
|
|
20241224,090500,214311440,9560,9560,9570,9550,1386
|
|
20241224,090400,201067590,9570,9550,9570,9550,1876
|
|
20241224,090300,183117350,9560,9570,9570,9560,2797
|
|
20241224,090200,156370740,9570,9560,9580,9550,7006
|
|
20241224,090100,89414770,9560,9560,9590,9560,1544
|
|
20241224,090000,74638070,9560,9590,9590,9540,7786
|