599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185600,13878564910,18170,18170,18170,18170,41323
|
|
20241224,185500,13878564910,18170,18170,18170,18170,0
|
|
20241224,185400,13878564910,18170,18170,18170,18170,0
|
|
20241224,185300,13878564910,18170,18170,18170,18170,0
|
|
20241224,185200,13878564910,18170,18170,18170,18170,0
|
|
20241224,185100,13878564910,18170,18170,18170,18170,0
|
|
20241224,185000,13878564910,18170,18170,18170,18170,0
|
|
20241224,184900,13878564910,18170,18170,18170,18170,0
|
|
20241224,184800,13878564910,18170,18170,18170,18170,0
|
|
20241224,184700,13878564910,18170,18170,18170,18170,0
|
|
20241224,184600,13878564910,18170,18170,18170,18170,0
|
|
20241224,184500,13878564910,18170,18170,18170,18170,0
|
|
20241224,184400,13878564910,18170,18170,18170,18170,0
|
|
20241224,184300,13878564910,18170,18170,18170,18170,0
|
|
20241224,184200,13878564910,18170,18170,18170,18170,0
|
|
20241224,184100,13878564910,18170,18170,18170,18170,0
|
|
20241224,184000,13878564910,18170,18170,18170,18170,0
|
|
20241224,183900,13878564910,18170,18170,18170,18170,0
|
|
20241224,183800,13878564910,18170,18170,18170,18170,0
|
|
20241224,183700,13878564910,18170,18170,18170,18170,0
|
|
20241224,183600,13878564910,18170,18170,18170,18170,0
|
|
20241224,183500,13878564910,18170,18170,18170,18170,0
|
|
20241224,183400,13878564910,18170,18170,18170,18170,0
|
|
20241224,183300,13878564910,18170,18170,18170,18170,0
|
|
20241224,183200,13878564910,18170,18170,18170,18170,0
|
|
20241224,183100,13878564910,18170,18170,18170,18170,0
|
|
20241224,183000,13878564910,18170,18170,18170,18170,0
|
|
20241224,182900,13878564910,18170,18170,18170,18170,0
|
|
20241224,182800,13878564910,18170,18170,18170,18170,0
|
|
20241224,182700,13878564910,18170,18170,18170,18170,0
|
|
20241224,182600,13878564910,18170,18170,18170,18170,41323
|
|
20241224,182500,13878564910,18170,18170,18170,18170,0
|
|
20241224,182400,13878564910,18170,18170,18170,18170,0
|
|
20241224,182300,13878564910,18170,18170,18170,18170,0
|
|
20241224,182200,13878564910,18170,18170,18170,18170,0
|
|
20241224,182100,13878564910,18170,18170,18170,18170,0
|
|
20241224,182000,13878564910,18170,18170,18170,18170,0
|
|
20241224,181900,13878564910,18170,18170,18170,18170,0
|
|
20241224,181800,13878564910,18170,18170,18170,18170,0
|
|
20241224,181700,13878564910,18170,18170,18170,18170,0
|
|
20241224,181600,13878564910,18170,18170,18170,18170,0
|
|
20241224,181500,13878564910,18170,18170,18170,18170,0
|
|
20241224,181400,13878564910,18170,18170,18170,18170,0
|
|
20241224,181300,13878564910,18170,18170,18170,18170,0
|
|
20241224,181200,13878564910,18170,18170,18170,18170,0
|
|
20241224,181100,13878564910,18170,18170,18170,18170,0
|
|
20241224,181000,13878564910,18170,18170,18170,18170,0
|
|
20241224,180900,13878564910,18170,18170,18170,18170,0
|
|
20241224,180800,13878564910,18170,18170,18170,18170,0
|
|
20241224,180700,13878564910,18170,18170,18170,18170,0
|
|
20241224,180600,13878564910,18170,18170,18170,18170,0
|
|
20241224,180500,13878564910,18170,18170,18170,18170,0
|
|
20241224,180400,13878564910,18170,18170,18170,18170,0
|
|
20241224,180300,13878564910,18170,18170,18170,18170,0
|
|
20241224,180200,13878564910,18170,18170,18170,18170,0
|
|
20241224,180100,13878564910,18170,18170,18170,18170,0
|
|
20241224,180000,13878564910,18170,18170,18170,18170,0
|
|
20241224,175900,13878564910,18170,18170,18170,18170,0
|
|
20241224,175800,13878564910,18170,18170,18170,18170,0
|
|
20241224,175700,13878564910,18170,18170,18170,18170,0
|
|
20241224,175600,13878564910,18170,18170,18170,18170,41323
|
|
20241224,175500,13878564910,18170,18170,18170,18170,0
|
|
20241224,175400,13878564910,18170,18170,18170,18170,0
|
|
20241224,175300,13878564910,18170,18170,18170,18170,0
|
|
20241224,175200,13878564910,18170,18170,18170,18170,0
|
|
20241224,175100,13878564910,18170,18170,18170,18170,0
|
|
20241224,175000,13878564910,18170,18170,18170,18170,0
|
|
20241224,174900,13878564910,18170,18170,18170,18170,0
|
|
20241224,174800,13878564910,18170,18170,18170,18170,0
|
|
20241224,174700,13878564910,18170,18170,18170,18170,0
|
|
20241224,174600,13878564910,18170,18170,18170,18170,0
|
|
20241224,174500,13878564910,18170,18170,18170,18170,0
|
|
20241224,174400,13878564910,18170,18170,18170,18170,0
|
|
20241224,174300,13878564910,18170,18170,18170,18170,0
|
|
20241224,174200,13878564910,18170,18170,18170,18170,0
|
|
20241224,174100,13878564910,18170,18170,18170,18170,0
|
|
20241224,174000,13878564910,18170,18170,18170,18170,0
|
|
20241224,173900,13878564910,18170,18170,18170,18170,0
|
|
20241224,173800,13878564910,18170,18170,18170,18170,0
|
|
20241224,173700,13878564910,18170,18170,18170,18170,0
|
|
20241224,173600,13878564910,18170,18170,18170,18170,0
|
|
20241224,173500,13878564910,18170,18170,18170,18170,0
|
|
20241224,173400,13878564910,18170,18170,18170,18170,0
|
|
20241224,173300,13878564910,18170,18170,18170,18170,0
|
|
20241224,173200,13878564910,18170,18170,18170,18170,0
|
|
20241224,173100,13878564910,18170,18170,18170,18170,0
|
|
20241224,173000,13878564910,18170,18170,18170,18170,0
|
|
20241224,172900,13878564910,18170,18170,18170,18170,0
|
|
20241224,172800,13878564910,18170,18170,18170,18170,0
|
|
20241224,172700,13878564910,18170,18170,18170,18170,0
|
|
20241224,172600,13878564910,18170,18170,18170,18170,41323
|
|
20241224,172500,13878564910,18170,18170,18170,18170,0
|
|
20241224,172400,13878564910,18170,18170,18170,18170,0
|
|
20241224,172300,13878564910,18170,18170,18170,18170,0
|
|
20241224,172200,13878564910,18170,18170,18170,18170,0
|
|
20241224,172100,13878564910,18170,18170,18170,18170,0
|
|
20241224,172000,13878564910,18170,18170,18170,18170,0
|
|
20241224,171900,13878564910,18170,18170,18170,18170,0
|
|
20241224,171800,13878564910,18170,18170,18170,18170,0
|
|
20241224,171700,13878564910,18170,18170,18170,18170,0
|
|
20241224,171600,13878564910,18170,18170,18170,18170,0
|
|
20241224,171500,13878564910,18170,18170,18170,18170,0
|
|
20241224,171400,13878564910,18170,18170,18170,18170,0
|
|
20241224,171300,13878564910,18170,18170,18170,18170,0
|
|
20241224,171200,13878564910,18170,18170,18170,18170,0
|
|
20241224,171100,13878564910,18170,18170,18170,18170,0
|
|
20241224,171000,13878564910,18170,18170,18170,18170,0
|
|
20241224,170900,13878564910,18170,18170,18170,18170,0
|
|
20241224,170800,13878564910,18170,18170,18170,18170,0
|
|
20241224,170700,13878564910,18170,18170,18170,18170,0
|
|
20241224,170600,13878564910,18170,18170,18170,18170,0
|
|
20241224,170500,13878564910,18170,18170,18170,18170,0
|
|
20241224,170400,13878564910,18170,18170,18170,18170,0
|
|
20241224,170300,13878564910,18170,18170,18170,18170,0
|
|
20241224,170200,13878564910,18170,18170,18170,18170,0
|
|
20241224,170100,13878564910,18170,18170,18170,18170,0
|
|
20241224,170000,13878564910,18170,18170,18170,18170,0
|
|
20241224,165900,13878564910,18170,18170,18170,18170,0
|
|
20241224,165800,13878564910,18170,18170,18170,18170,0
|
|
20241224,165700,13878564910,18170,18170,18170,18170,0
|
|
20241224,165600,13878564910,18170,18170,18170,18170,41323
|
|
20241224,165500,13878564910,18170,18170,18170,18170,0
|
|
20241224,165400,13878564910,18170,18170,18170,18170,0
|
|
20241224,165300,13878564910,18170,18170,18170,18170,0
|
|
20241224,165200,13878564910,18170,18170,18170,18170,0
|
|
20241224,165100,13878564910,18170,18170,18170,18170,0
|
|
20241224,165000,13878564910,18170,18170,18170,18170,0
|
|
20241224,164900,13878564910,18170,18170,18170,18170,0
|
|
20241224,164800,13878564910,18170,18170,18170,18170,0
|
|
20241224,164700,13878564910,18170,18170,18170,18170,0
|
|
20241224,164600,13878564910,18170,18170,18170,18170,0
|
|
20241224,164500,13878564910,18170,18170,18170,18170,0
|
|
20241224,164400,13878564910,18170,18170,18170,18170,0
|
|
20241224,164300,13878564910,18170,18170,18170,18170,0
|
|
20241224,164200,13878564910,18170,18170,18170,18170,0
|
|
20241224,164100,13878564910,18170,18170,18170,18170,0
|
|
20241224,164000,13878564910,18170,18170,18170,18170,0
|
|
20241224,163900,13878564910,18170,18170,18170,18170,0
|
|
20241224,163800,13878564910,18170,18170,18170,18170,0
|
|
20241224,163700,13878564910,18170,18170,18170,18170,0
|
|
20241224,163600,13878564910,18170,18170,18170,18170,0
|
|
20241224,163500,13878564910,18170,18170,18170,18170,0
|
|
20241224,163400,13878564910,18170,18170,18170,18170,0
|
|
20241224,163300,13878564910,18170,18170,18170,18170,0
|
|
20241224,163200,13878564910,18170,18170,18170,18170,0
|
|
20241224,163100,13878564910,18170,18170,18170,18170,0
|
|
20241224,163000,13878564910,18170,18170,18170,18170,0
|
|
20241224,162900,13878564910,18170,18170,18170,18170,0
|
|
20241224,162800,13878564910,18170,18170,18170,18170,0
|
|
20241224,162700,13878564910,18170,18170,18170,18170,0
|
|
20241224,162600,13878564910,18170,18170,18170,18170,41323
|
|
20241224,162500,13878564910,18170,18170,18170,18170,0
|
|
20241224,162400,13878564910,18170,18170,18170,18170,0
|
|
20241224,162300,13878564910,18170,18170,18170,18170,0
|
|
20241224,162200,13878564910,18170,18170,18170,18170,0
|
|
20241224,162100,13878564910,18170,18170,18170,18170,0
|
|
20241224,162000,13878564910,18170,18170,18170,18170,0
|
|
20241224,161900,13878564910,18170,18170,18170,18170,0
|
|
20241224,161800,13878564910,18170,18170,18170,18170,0
|
|
20241224,161700,13878564910,18170,18170,18170,18170,0
|
|
20241224,161600,13878564910,18170,18170,18170,18170,0
|
|
20241224,161500,13878564910,18170,18170,18170,18170,0
|
|
20241224,161400,13878564910,18170,18170,18170,18170,0
|
|
20241224,161300,13878564910,18170,18170,18170,18170,0
|
|
20241224,161200,13878564910,18170,18170,18170,18170,0
|
|
20241224,161100,13878564910,18170,18170,18170,18170,0
|
|
20241224,161000,13878564910,18170,18170,18170,18170,0
|
|
20241224,160900,13878564910,18170,18170,18170,18170,0
|
|
20241224,160800,13878564910,18170,18170,18170,18170,0
|
|
20241224,160700,13878564910,18170,18170,18170,18170,0
|
|
20241224,160600,13878564910,18170,18170,18170,18170,0
|
|
20241224,160500,13878564910,18170,18170,18170,18170,0
|
|
20241224,160400,13878564910,18170,18170,18170,18170,0
|
|
20241224,160300,13878564910,18170,18170,18170,18170,0
|
|
20241224,160200,13878564910,18170,18170,18170,18170,0
|
|
20241224,160100,13878564910,18170,18170,18170,18170,0
|
|
20241224,160000,13878564910,18170,18170,18170,18170,0
|
|
20241224,155900,13878564910,18170,18170,18170,18170,0
|
|
20241224,155800,13878564910,18170,18170,18170,18170,0
|
|
20241224,155700,13878564910,18170,18170,18170,18170,0
|
|
20241224,155600,13878564910,18170,18170,18170,18170,41323
|
|
20241224,155500,13878564910,18170,18170,18170,18170,0
|
|
20241224,155400,13878564910,18170,18170,18170,18170,0
|
|
20241224,155300,13878564910,18170,18170,18170,18170,0
|
|
20241224,155200,13878564910,18170,18170,18170,18170,0
|
|
20241224,155100,13878564910,18170,18170,18170,18170,0
|
|
20241224,155000,13878564910,18170,18170,18170,18170,0
|
|
20241224,154900,13878564910,18170,18170,18170,18170,0
|
|
20241224,154800,13878564910,18170,18170,18170,18170,0
|
|
20241224,154700,13878564910,18170,18170,18170,18170,0
|
|
20241224,154600,13878564910,18170,18170,18170,18170,0
|
|
20241224,154500,13878564910,18170,18170,18170,18170,0
|
|
20241224,154400,13878564910,18170,18170,18170,18170,0
|
|
20241224,154300,13878564910,18170,18170,18170,18170,0
|
|
20241224,154200,13878564910,18170,18170,18170,18170,0
|
|
20241224,154100,13878564910,18170,18170,18170,18170,0
|
|
20241224,154000,13878564910,18170,18170,18170,18170,0
|
|
20241224,153900,13878564910,18170,18170,18170,18170,0
|
|
20241224,153800,13878564910,18170,18170,18170,18170,0
|
|
20241224,153700,13878564910,18170,18170,18170,18170,0
|
|
20241224,153600,13878564910,18170,18170,18170,18170,0
|
|
20241224,153500,13878564910,18170,18170,18170,18170,0
|
|
20241224,153400,13878564910,18170,18170,18170,18170,0
|
|
20241224,153300,13878564910,18170,18170,18170,18170,0
|
|
20241224,153200,13878564910,18170,18170,18170,18170,0
|
|
20241224,153100,13878564910,18170,18170,18170,18170,0
|
|
20241224,153000,13878564910,18170,18170,18170,18170,41323
|
|
20241224,152900,13127726000,18120,18120,18120,18120,0
|
|
20241224,152800,13127726000,18120,18120,18120,18120,0
|
|
20241224,152700,13127726000,18120,18120,18120,18120,0
|
|
20241224,152600,13127726000,18120,18120,18120,18120,0
|
|
20241224,152500,13127726000,18120,18120,18120,18120,0
|
|
20241224,152400,13127726000,18120,18120,18120,18120,0
|
|
20241224,152300,13127726000,18120,18120,18120,18120,0
|
|
20241224,152200,13127726000,18120,18120,18120,18120,0
|
|
20241224,152100,13127726000,18120,18120,18120,18120,0
|
|
20241224,152000,13127726000,18120,18120,18120,18120,0
|
|
20241224,151900,13127726000,18120,18120,18160,18110,641
|
|
20241224,151800,13116107360,18110,18160,18170,18110,17159
|
|
20241224,151700,12804622020,18170,18160,18170,18160,2497
|
|
20241224,151600,12759264780,18170,18170,18170,18160,2286
|
|
20241224,151500,12717733570,18170,18160,18170,18160,537
|
|
20241224,151400,12707977680,18160,18160,18170,18160,1468
|
|
20241224,151300,12681315960,18170,18170,18170,18160,629
|
|
20241224,151200,12669887820,18160,18170,18170,18160,651
|
|
20241224,151100,12658061660,18170,18150,18170,18140,11041
|
|
20241224,151000,12457637600,18150,18150,18150,18140,2098
|
|
20241224,150900,12419577600,18150,18140,18150,18140,2506
|
|
20241224,150800,12374113590,18140,18150,18150,18140,1345
|
|
20241224,150700,12349713760,18140,18140,18150,18140,376
|
|
20241224,150600,12342890620,18150,18150,18150,18140,412
|
|
20241224,150500,12335415980,18140,18140,18150,18140,623
|
|
20241224,150400,12324109380,18150,18150,18150,18140,1762
|
|
20241224,150300,12292141410,18140,18140,18150,18140,952
|
|
20241224,150200,12274869990,18140,18140,18150,18140,1200
|
|
20241224,150100,12253097850,18150,18150,18150,18140,335
|
|
20241224,150000,12247018980,18140,18140,18150,18130,3250
|
|
20241224,145900,12188064150,18140,18140,18140,18130,274
|
|
20241224,145800,12183094590,18130,18140,18150,18130,560
|
|
20241224,145700,12172938790,18140,18150,18150,18140,1898
|
|
20241224,145600,12138506080,18140,18130,18150,18130,3097
|
|
20241224,145500,12082326130,18130,18140,18140,18130,556
|
|
20241224,145400,12072242730,18130,18130,18140,18130,1599
|
|
20241224,145300,12043249800,18130,18110,18140,18110,847
|
|
20241224,145200,12027899710,18110,18100,18120,18100,1379
|
|
20241224,145100,12002927090,18100,18100,18130,18090,7264
|
|
20241224,145000,11871331900,18090,18090,18100,18090,691
|
|
20241224,144900,11858828350,18090,18090,18100,18090,2114
|
|
20241224,144800,11820585180,18080,18070,18090,18060,1919
|
|
20241224,144700,11785893550,18070,18070,18080,18060,853
|
|
20241224,144600,11770479830,18070,18070,18080,18070,935
|
|
20241224,144500,11753580890,18070,18070,18080,18070,742
|
|
20241224,144400,11740168570,18070,18060,18080,18060,5040
|
|
20241224,144300,11649133340,18050,18050,18060,18050,1623
|
|
20241224,144200,11619835230,18060,18050,18060,18050,445
|
|
20241224,144100,11611801460,18050,18070,18080,18050,1538
|
|
20241224,144000,11584023810,18070,18080,18090,18060,842
|
|
20241224,143900,11568810510,18080,18070,18090,18060,1481
|
|
20241224,143800,11542054860,18070,18080,18080,18060,1468
|
|
20241224,143700,11515532810,18080,18080,18080,18060,3920
|
|
20241224,143600,11444712510,18070,18090,18090,18070,753
|
|
20241224,143500,11431102430,18080,18080,18090,18080,891
|
|
20241224,143400,11414991190,18070,18090,18090,18070,1598
|
|
20241224,143300,11386094810,18100,18100,18100,18080,939
|
|
20241224,143200,11369108660,18090,18110,18110,18070,12624
|
|
20241224,143100,11140794870,18110,18120,18120,18100,4094
|
|
20241224,143000,11066653170,18110,18120,18120,18110,1619
|
|
20241224,142900,11037318630,18130,18130,18130,18120,827
|
|
20241224,142800,11022326550,18130,18130,18140,18120,413
|
|
20241224,142700,11014838660,18130,18120,18140,18120,804
|
|
20241224,142600,11000264820,18130,18130,18130,18120,628
|
|
20241224,142500,10988879950,18140,18130,18140,18120,1776
|
|
20241224,142400,10956688100,18130,18140,18140,18130,2611
|
|
20241224,142300,10909345560,18130,18140,18140,18130,1271
|
|
20241224,142200,10886291390,18140,18140,18150,18140,568
|
|
20241224,142100,10875984200,18140,18150,18160,18140,400
|
|
20241224,142000,10868724380,18150,18140,18160,18140,1547
|
|
20241224,141900,10840643580,18150,18150,18160,18150,516
|
|
20241224,141800,10831277290,18150,18130,18150,18130,450
|
|
20241224,141700,10823113180,18130,18140,18150,18130,723
|
|
20241224,141600,10809994880,18140,18140,18150,18130,1024
|
|
20241224,141500,10791414630,18140,18130,18150,18130,172
|
|
20241224,141400,10788294000,18140,18140,18150,18130,636
|
|
20241224,141300,10776756260,18130,18150,18160,18130,1039
|
|
20241224,141200,10757905910,18140,18150,18150,18140,460
|
|
20241224,141100,10749557830,18140,18140,18150,18140,1120
|
|
20241224,141000,10729230610,18150,18150,18160,18150,852
|
|
20241224,140900,10713762870,18150,18140,18150,18140,608
|
|
20241224,140800,10702728980,18140,18150,18160,18140,1025
|
|
20241224,140700,10684122710,18150,18150,18160,18140,2781
|
|
20241224,140600,10633648150,18160,18160,18170,18160,558
|
|
20241224,140500,10623509660,18160,18170,18180,18150,9408
|
|
20241224,140400,10452572010,18160,18150,18170,18150,1271
|
|
20241224,140300,10429490820,18150,18160,18170,18140,699
|
|
20241224,140200,10416802720,18160,18170,18170,18160,959
|
|
20241224,140100,10399384690,18170,18150,18170,18140,877
|
|
20241224,140000,10383460000,18160,18150,18170,18140,3196
|
|
20241224,135900,10325434360,18140,18150,18150,18140,579
|
|
20241224,135800,10314926530,18150,18130,18150,18130,343
|
|
20241224,135700,10308702530,18130,18130,18150,18120,1115
|
|
20241224,135600,10288478380,18130,18130,18140,18120,420
|
|
20241224,135500,10280861450,18130,18120,18130,18120,692
|
|
20241224,135400,10268317490,18120,18120,18130,18110,1677
|
|
20241224,135300,10237929690,18110,18130,18130,18110,1843
|
|
20241224,135200,10204532310,18120,18120,18140,18120,2946
|
|
20241224,135100,10151118130,18130,18110,18130,18110,671
|
|
20241224,135000,10138954530,18120,18120,18130,18110,512
|
|
20241224,134900,10129675600,18120,18120,18120,18110,805
|
|
20241224,134800,10115089630,18120,18110,18120,18110,769
|
|
20241224,134700,10101159780,18120,18110,18120,18110,491
|
|
20241224,134600,10092263420,18110,18120,18130,18110,1148
|
|
20241224,134500,10071460360,18120,18140,18140,18120,1500
|
|
20241224,134400,10044266680,18140,18130,18140,18130,268
|
|
20241224,134300,10039405350,18130,18130,18150,18130,490
|
|
20241224,134200,10030516880,18140,18150,18150,18140,563
|
|
20241224,134100,10020300380,18140,18140,18150,18140,557
|
|
20241224,134000,10010193010,18140,18140,18150,18130,479
|
|
20241224,133900,10001503980,18140,18130,18140,18130,706
|
|
20241224,133800,9988700460,18140,18140,18140,18130,515
|
|
20241224,133700,9979358490,18140,18130,18140,18120,944
|
|
20241224,133600,9962237460,18130,18150,18150,18130,1084
|
|
20241224,133500,9942574190,18150,18150,18150,18140,287
|
|
20241224,133400,9937365810,18150,18150,18150,18140,314
|
|
20241224,133300,9931667350,18140,18150,18160,18140,663
|
|
20241224,133200,9919633160,18150,18160,18160,18150,767
|
|
20241224,133100,9905707530,18150,18160,18170,18150,420
|
|
20241224,133000,9898080170,18160,18170,18180,18160,4791
|
|
20241224,132900,9811025850,18170,18160,18170,18150,3748
|
|
20241224,132800,9742950910,18160,18120,18160,18110,8673
|
|
20241224,132700,9585638080,18110,18120,18120,18110,648
|
|
20241224,132600,9573899860,18110,18120,18120,18110,705
|
|
20241224,132500,9561126630,18110,18110,18120,18110,310
|
|
20241224,132400,9555509780,18120,18110,18120,18110,922
|
|
20241224,132300,9538809260,18110,18110,18110,18100,686
|
|
20241224,132200,9526389400,18110,18110,18120,18100,1164
|
|
20241224,132100,9505310270,18110,18120,18120,18100,521
|
|
20241224,132000,9495873860,18110,18110,18110,18110,809
|
|
20241224,131900,9481222870,18100,18110,18110,18100,774
|
|
20241224,131800,9467207090,18100,18100,18110,18100,730
|
|
20241224,131700,9453990770,18110,18120,18120,18100,2462
|
|
20241224,131600,9409405110,18110,18110,18120,18110,935
|
|
20241224,131500,9392470630,18120,18120,18120,18110,379
|
|
20241224,131400,9385604090,18120,18120,18120,18110,329
|
|
20241224,131300,9379643120,18110,18120,18120,18110,609
|
|
20241224,131200,9368612210,18120,18120,18120,18110,194
|
|
20241224,131100,9365097470,18110,18130,18130,18110,715
|
|
20241224,131000,9352144550,18130,18120,18130,18110,1109
|
|
20241224,130900,9332041340,18120,18120,18130,18120,281
|
|
20241224,130800,9326949480,18120,18120,18130,18120,218
|
|
20241224,130700,9322998670,18130,18120,18130,18120,303
|
|
20241224,130600,9317506600,18110,18120,18120,18110,2361
|
|
20241224,130500,9274729700,18120,18110,18120,18110,493
|
|
20241224,130400,9265799790,18110,18120,18120,18110,560
|
|
20241224,130300,9255657820,18120,18110,18120,18110,368
|
|
20241224,130200,9248990690,18110,18120,18120,18110,62
|
|
20241224,130100,9247867260,18120,18120,18120,18110,292
|
|
20241224,130000,9242576230,18110,18130,18130,18110,407
|
|
20241224,125900,9235201300,18120,18110,18120,18110,509
|
|
20241224,125800,9225981600,18120,18120,18130,18110,402
|
|
20241224,125700,9218697900,18120,18120,18130,18110,380
|
|
20241224,125600,9211812210,18120,18130,18130,18110,410
|
|
20241224,125500,9204383050,18120,18110,18120,18110,597
|
|
20241224,125400,9193565420,18110,18110,18120,18090,972
|
|
20241224,125300,9175968400,18120,18120,18120,18110,183
|
|
20241224,125200,9172653180,18120,18110,18120,18090,536
|
|
20241224,125100,9162947100,18120,18120,18120,18100,738
|
|
20241224,125000,9149578510,18110,18110,18130,18110,449
|
|
20241224,124900,9141443670,18110,18130,18130,18090,7898
|
|
20241224,124800,8998500570,18120,18120,18130,18120,99
|
|
20241224,124700,8996706560,18130,18120,18130,18120,434
|
|
20241224,124600,8988838170,18120,18120,18120,18110,261
|
|
20241224,124500,8984109460,18110,18120,18130,18110,472
|
|
20241224,124400,8975556900,18130,18120,18130,18110,613
|
|
20241224,124300,8964447510,18110,18120,18120,18110,601
|
|
20241224,124200,8953557400,18130,18140,18150,18120,1746
|
|
20241224,124100,8921899950,18140,18140,18150,18130,1738
|
|
20241224,124000,8890371880,18140,18150,18150,18130,530
|
|
20241224,123900,8880757970,18150,18150,18150,18140,384
|
|
20241224,123800,8873790860,18140,18150,18150,18140,123
|
|
20241224,123700,8871558850,18140,18130,18150,18130,154
|
|
20241224,123600,8868765470,18140,18120,18140,18120,1040
|
|
20241224,123500,8849914230,18120,18130,18150,18120,553
|
|
20241224,123400,8839889150,18130,18140,18140,18130,106
|
|
20241224,123300,8837966730,18130,18140,18140,18120,372
|
|
20241224,123200,8831220760,18140,18120,18140,18120,1038
|
|
20241224,123100,8812407230,18130,18130,18130,18130,458
|
|
20241224,123000,8804103690,18140,18150,18150,18130,203
|
|
20241224,122900,8800421690,18140,18150,18150,18140,677
|
|
20241224,122800,8788135850,18150,18120,18150,18110,1080
|
|
20241224,122700,8768558860,18120,18130,18130,18120,455
|
|
20241224,122600,8760313670,18120,18130,18130,18120,177
|
|
20241224,122500,8757105090,18130,18130,18140,18120,1383
|
|
20241224,122400,8732032190,18130,18130,18130,18120,27
|
|
20241224,122300,8731542780,18130,18130,18140,18120,567
|
|
20241224,122200,8721262010,18140,18140,18150,18120,1325
|
|
20241224,122100,8697227650,18140,18110,18140,18110,3084
|
|
20241224,122000,8641340940,18110,18110,18120,18110,461
|
|
20241224,121900,8632991580,18100,18110,18120,18100,269
|
|
20241224,121800,8628119270,18120,18110,18120,18100,552
|
|
20241224,121700,8618121220,18100,18110,18120,18100,1384
|
|
20241224,121600,8593056950,18110,18110,18120,18110,729
|
|
20241224,121500,8579853490,18120,18110,18120,18100,303
|
|
20241224,121400,8574365630,18110,18110,18120,18110,764
|
|
20241224,121300,8560528300,18110,18120,18120,18110,268
|
|
20241224,121200,8555674040,18120,18110,18120,18100,332
|
|
20241224,121100,8549660470,18110,18120,18120,18100,1479
|
|
20241224,121000,8522870960,18120,18110,18120,18110,423
|
|
20241224,120900,8515209280,18120,18110,18120,18100,1111
|
|
20241224,120800,8495085800,18110,18110,18120,18110,161
|
|
20241224,120700,8492169960,18120,18120,18120,18110,307
|
|
20241224,120600,8486608920,18120,18100,18120,18100,1024
|
|
20241224,120500,8468067130,18100,18110,18110,18090,1568
|
|
20241224,120400,8439687030,18110,18110,18120,18110,324
|
|
20241224,120300,8433818270,18110,18120,18120,18110,258
|
|
20241224,120200,8429145100,18110,18110,18120,18100,1249
|
|
20241224,120100,8406521240,18110,18110,18120,18110,117
|
|
20241224,120000,8404402230,18120,18110,18120,18110,1780
|
|
20241224,115900,8372164190,18110,18090,18110,18090,2778
|
|
20241224,115800,8321877670,18100,18100,18100,18100,785
|
|
20241224,115700,8307669170,18100,18100,18110,18100,1714
|
|
20241224,115600,8276643920,18100,18110,18110,18100,327
|
|
20241224,115500,8270724360,18110,18100,18110,18100,131
|
|
20241224,115400,8268351990,18100,18110,18120,18100,2241
|
|
20241224,115300,8227775450,18120,18120,18120,18120,155
|
|
20241224,115200,8224966850,18120,18120,18120,18110,202
|
|
20241224,115100,8221306940,18120,18130,18130,18110,1080
|
|
20241224,115000,8201737600,18130,18130,18140,18120,978
|
|
20241224,114900,8184000030,18140,18130,18140,18130,49
|
|
20241224,114800,8183111520,18130,18150,18150,18120,535
|
|
20241224,114700,8173411280,18140,18140,18150,18140,442
|
|
20241224,114600,8165392620,18140,18140,18150,18130,161
|
|
20241224,114500,8162472120,18150,18140,18150,18130,423
|
|
20241224,114400,8154798980,18130,18150,18150,18130,101
|
|
20241224,114300,8152967150,18140,18130,18150,18130,920
|
|
20241224,114200,8136282370,18130,18130,18130,18130,84
|
|
20241224,114100,8134759450,18130,18120,18140,18120,99
|
|
20241224,114000,8132964050,18120,18130,18140,18110,4048
|
|
20241224,113900,8059593010,18140,18130,18140,18130,197
|
|
20241224,113800,8056020680,18140,18140,18150,18140,184
|
|
20241224,113700,8052681840,18140,18130,18140,18130,245
|
|
20241224,113600,8048237780,18120,18140,18150,18120,1669
|
|
20241224,113500,8017971780,18150,18140,18150,18140,68
|
|
20241224,113400,8016738120,18150,18140,18150,18140,1340
|
|
20241224,113300,7992429250,18140,18140,18150,18140,575
|
|
20241224,113200,7981998620,18150,18140,18150,18140,405
|
|
20241224,113100,7974650220,18140,18130,18150,18130,746
|
|
20241224,113000,7961113160,18140,18150,18150,18110,4850
|
|
20241224,112900,7873187610,18150,18150,18150,18140,461
|
|
20241224,112800,7864823190,18150,18140,18150,18140,117
|
|
20241224,112700,7862700110,18140,18160,18160,18130,981
|
|
20241224,112600,7844900960,18150,18150,18150,18150,200
|
|
20241224,112500,7841270960,18150,18160,18160,18150,273
|
|
20241224,112400,7836315320,18160,18140,18160,18140,851
|
|
20241224,112300,7820873000,18140,18180,18180,18140,5777
|
|
20241224,112200,7715987320,18180,18180,18190,18180,377
|
|
20241224,112100,7709132770,18180,18180,18190,18180,123
|
|
20241224,112000,7706895750,18190,18190,18190,18170,519
|
|
20241224,111900,7697455690,18190,18190,18200,18180,929
|
|
20241224,111800,7680553370,18190,18170,18190,18160,5287
|
|
20241224,111700,7584410350,18170,18160,18170,18160,282
|
|
20241224,111600,7579286650,18160,18180,18180,18150,1338
|
|
20241224,111500,7554973860,18180,18170,18190,18160,2986
|
|
20241224,111400,7500697190,18170,18160,18180,18160,733
|
|
20241224,111300,7487379740,18170,18170,18180,18160,756
|
|
20241224,111200,7473644140,18170,18180,18180,18170,150
|
|
20241224,111100,7470918070,18180,18180,18180,18170,361
|
|
20241224,111000,7464356610,18180,18180,18180,18170,1171
|
|
20241224,110900,7443070500,18170,18170,18180,18170,128
|
|
20241224,110800,7440744590,18170,18170,18180,18170,701
|
|
20241224,110700,7428005750,18180,18180,18180,18160,173
|
|
20241224,110600,7424861730,18180,18180,18190,18140,3982
|
|
20241224,110500,7352522310,18180,18180,18190,18180,1911
|
|
20241224,110400,7317763080,18200,18190,18200,18180,2281
|
|
20241224,110300,7276272270,18190,18200,18210,18170,2797
|
|
20241224,110200,7225397400,18200,18180,18210,18180,3138
|
|
20241224,110100,7168290320,18170,18170,18200,18170,6274
|
|
20241224,110000,7054237910,18170,18170,18170,18160,107
|
|
20241224,105900,7052294470,18160,18170,18170,18160,2097
|
|
20241224,105800,7014201300,18160,18160,18160,18150,785
|
|
20241224,105700,6999946200,18160,18160,18160,18150,358
|
|
20241224,105600,6993445150,18160,18170,18170,18150,2089
|
|
20241224,105500,6955503460,18180,18170,18180,18170,497
|
|
20241224,105400,6946471970,18170,18180,18180,18170,238
|
|
20241224,105300,6942146570,18180,18170,18180,18160,1266
|
|
20241224,105200,6919143750,18160,18170,18170,18160,1021
|
|
20241224,105100,6900592970,18160,18160,18160,18150,553
|
|
20241224,105000,6890550620,18160,18160,18190,18150,3028
|
|
20241224,104900,6835538680,18150,18150,18170,18140,1285
|
|
20241224,104800,6812213740,18150,18170,18170,18140,1579
|
|
20241224,104700,6783553710,18170,18150,18170,18140,3484
|
|
20241224,104600,6720299110,18160,18140,18160,18140,1210
|
|
20241224,104500,6698337500,18140,18120,18140,18120,1079
|
|
20241224,104400,6678768270,18130,18130,18140,18120,1508
|
|
20241224,104300,6651427060,18140,18140,18150,18100,3048
|
|
20241224,104200,6596160960,18140,18140,18140,18130,1025
|
|
20241224,104100,6577571460,18140,18140,18150,18130,374
|
|
20241224,104000,6570786970,18140,18150,18150,18130,466
|
|
20241224,103900,6562333690,18150,18120,18150,18110,920
|
|
20241224,103800,6545647600,18120,18110,18170,18110,5684
|
|
20241224,103700,6442529280,18120,18100,18120,18090,2154
|
|
20241224,103600,6403531810,18090,18080,18090,18070,1070
|
|
20241224,103500,6384181640,18080,18070,18080,18070,640
|
|
20241224,103400,6372611770,18070,18070,18070,18070,602
|
|
20241224,103300,6361733630,18070,18060,18070,18060,692
|
|
20241224,103200,6349230650,18060,18070,18070,18060,894
|
|
20241224,103100,6333083370,18070,18070,18080,18070,722
|
|
20241224,103000,6320036780,18060,18060,18080,18060,1313
|
|
20241224,102900,6296319480,18050,18060,18060,18050,313
|
|
20241224,102800,6290669740,18060,18070,18070,18050,1305
|
|
20241224,102700,6267096470,18080,18080,18080,18070,151
|
|
20241224,102600,6264367240,18070,18100,18110,18070,1474
|
|
20241224,102500,6237704970,18110,18090,18110,18080,1200
|
|
20241224,102400,6215988180,18090,18090,18090,18080,634
|
|
20241224,102300,6204519450,18090,18040,18090,18040,3656
|
|
20241224,102200,6138463950,18050,18050,18050,18040,1230
|
|
20241224,102100,6116263130,18050,18050,18060,18050,736
|
|
20241224,102000,6102978250,18050,18060,18060,18050,258
|
|
20241224,101900,6098319830,18060,18060,18070,18050,830
|
|
20241224,101800,6083330240,18060,18060,18070,18060,106
|
|
20241224,101700,6081415610,18070,18070,18070,18060,814
|
|
20241224,101600,6066711990,18070,18070,18070,18070,121
|
|
20241224,101500,6064525520,18060,18070,18070,18060,805
|
|
20241224,101400,6049984470,18070,18050,18070,18050,1722
|
|
20241224,101300,6018881010,18060,18050,18060,18050,66
|
|
20241224,101200,6017689640,18060,18050,18060,18050,415
|
|
20241224,101100,6010198810,18050,18070,18070,18050,247
|
|
20241224,101000,6005738030,18060,18070,18070,18050,1320
|
|
20241224,100900,5981904460,18060,18080,18080,18060,782
|
|
20241224,100800,5967773020,18070,18070,18080,18070,1010
|
|
20241224,100700,5949515690,18070,18060,18070,18050,897
|
|
20241224,100600,5933316650,18060,18050,18060,18050,352
|
|
20241224,100500,5926961790,18050,18080,18090,18050,489
|
|
20241224,100400,5918123830,18090,18070,18090,18050,1004
|
|
20241224,100300,5899979820,18070,18050,18070,18050,509
|
|
20241224,100200,5890787890,18050,18060,18080,18040,2837
|
|
20241224,100100,5839528570,18050,18040,18050,18030,3083
|
|
20241224,100000,5783887050,18030,18040,18050,18030,1952
|
|
20241224,095900,5748669400,18040,18050,18050,18030,797
|
|
20241224,095800,5734286790,18060,18020,18060,18020,1571
|
|
20241224,095700,5705956500,18030,18010,18030,18010,4805
|
|
20241224,095600,5619371990,18010,18020,18020,18010,1628
|
|
20241224,095500,5590051010,18020,18020,18030,18020,2835
|
|
20241224,095400,5538963250,18030,18030,18030,18010,974
|
|
20241224,095300,5521411840,18030,18050,18050,18020,7781
|
|
20241224,095200,5381081790,18050,18050,18050,18040,1362
|
|
20241224,095100,5356501920,18050,18060,18060,18050,1527
|
|
20241224,095000,5328930870,18060,18050,18070,18040,2388
|
|
20241224,094900,5285818190,18050,18040,18050,18040,5374
|
|
20241224,094800,5188818610,18040,18050,18060,18040,4975
|
|
20241224,094700,5099029220,18050,18050,18060,18050,962
|
|
20241224,094600,5081665090,18050,18060,18060,18050,1024
|
|
20241224,094500,5063179500,18060,18050,18060,18050,647
|
|
20241224,094400,5051500670,18050,18060,18070,18050,2162
|
|
20241224,094300,5012461130,18060,18070,18070,18060,424
|
|
20241224,094200,5004802100,18070,18090,18090,18070,6282
|
|
20241224,094100,4891240710,18090,18080,18090,18080,2340
|
|
20241224,094000,4848911750,18080,18100,18100,18080,4587
|
|
20241224,093900,4765924430,18100,18120,18130,18100,2978
|
|
20241224,093800,4711983390,18120,18130,18140,18120,486
|
|
20241224,093700,4703171810,18130,18110,18130,18110,3700
|
|
20241224,093600,4636144580,18120,18120,18120,18110,1647
|
|
20241224,093500,4606317110,18110,18110,18130,18110,1488
|
|
20241224,093400,4579359000,18120,18110,18120,18110,455
|
|
20241224,093300,4571116890,18110,18110,18120,18110,2445
|
|
20241224,093200,4526837860,18110,18120,18130,18110,2910
|
|
20241224,093100,4474111260,18130,18130,18140,18120,1482
|
|
20241224,093000,4447249790,18130,18140,18140,18130,2416
|
|
20241224,092900,4403440750,18140,18150,18150,18140,565
|
|
20241224,092800,4393186810,18160,18140,18160,18140,1670
|
|
20241224,092700,4362878020,18140,18140,18140,18130,3593
|
|
20241224,092600,4297721080,18140,18160,18170,18140,3054
|
|
20241224,092500,4242271540,18160,18170,18180,18160,1573
|
|
20241224,092400,4213685800,18170,18170,18180,18170,843
|
|
20241224,092300,4198368450,18180,18190,18190,18180,448
|
|
20241224,092200,4190223310,18190,18170,18190,18170,1457
|
|
20241224,092100,4163724940,18170,18190,18200,18170,837
|
|
20241224,092000,4148507030,18180,18160,18190,18150,6052
|
|
20241224,091900,4038571690,18160,18200,18210,18160,11200
|
|
20241224,091800,3834803760,18210,18210,18210,18200,2635
|
|
20241224,091700,3786844300,18210,18220,18230,18200,2175
|
|
20241224,091600,3747231970,18220,18200,18220,18190,1795
|
|
20241224,091500,3714558390,18200,18210,18210,18180,5044
|
|
20241224,091400,3622791420,18200,18220,18220,18200,2597
|
|
20241224,091300,3575493570,18220,18290,18290,18220,8358
|
|
20241224,091200,3423043380,18270,18320,18330,18270,8711
|
|
20241224,091100,3263505470,18300,18250,18330,18250,37191
|
|
20241224,091000,2583012550,18280,18250,18300,18230,7894
|
|
20241224,090900,2438911750,18260,18290,18300,18250,3691
|
|
20241224,090800,2371481980,18300,18280,18340,18270,17117
|
|
20241224,090700,2058108920,18280,18320,18320,18270,6954
|
|
20241224,090600,1930886570,18330,18230,18370,18230,51542
|
|
20241224,090500,987297720,18240,18140,18240,18140,27004
|
|
20241224,090400,495910370,18150,18090,18170,18090,8759
|
|
20241224,090300,337082440,18080,18050,18090,18020,2514
|
|
20241224,090200,291674290,18050,18070,18080,18050,1772
|
|
20241224,090100,259669110,18070,18090,18120,18070,6861
|
|
20241224,090000,135606560,18100,18090,18100,18060,7494
|