627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,192300,20461080040,5140,5140,5140,5140,0
|
|
20241224,192200,20461080040,5140,5140,5140,5140,0
|
|
20241224,192100,20461080040,5140,5140,5140,5140,0
|
|
20241224,192000,20461080040,5140,5140,5140,5140,0
|
|
20241224,191900,20461080040,5140,5140,5140,5140,0
|
|
20241224,191800,20461080040,5140,5140,5140,5140,0
|
|
20241224,191700,20461080040,5140,5140,5140,5140,0
|
|
20241224,191600,20461080040,5140,5140,5140,5140,0
|
|
20241224,191500,20461080040,5140,5140,5140,5140,0
|
|
20241224,191400,20461080040,5140,5140,5140,5140,0
|
|
20241224,191300,20461080040,5140,5140,5140,5140,0
|
|
20241224,191200,20461080040,5140,5140,5140,5140,0
|
|
20241224,191100,20461080040,5140,5140,5140,5140,0
|
|
20241224,191000,20461080040,5140,5140,5140,5140,0
|
|
20241224,190900,20461080040,5140,5140,5140,5140,0
|
|
20241224,190800,20461080040,5140,5140,5140,5140,0
|
|
20241224,190700,20461080040,5140,5140,5140,5140,0
|
|
20241224,190600,20461080040,5140,5140,5140,5140,0
|
|
20241224,190500,20461080040,5140,5140,5140,5140,0
|
|
20241224,190400,20461080040,5140,5140,5140,5140,0
|
|
20241224,190300,20461080040,5140,5140,5140,5140,0
|
|
20241224,190200,20461080040,5140,5140,5140,5140,0
|
|
20241224,190100,20461080040,5140,5140,5140,5140,0
|
|
20241224,190000,20461080040,5140,5140,5140,5140,0
|
|
20241224,185900,20461080040,5140,5140,5140,5140,0
|
|
20241224,185800,20461080040,5140,5140,5140,5140,0
|
|
20241224,185700,20461080040,5140,5140,5140,5140,0
|
|
20241224,185600,20461080040,5140,5140,5140,5140,0
|
|
20241224,185500,20461080040,5140,5140,5140,5140,0
|
|
20241224,185400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,185300,20461080040,5140,5140,5140,5140,0
|
|
20241224,185200,20461080040,5140,5140,5140,5140,0
|
|
20241224,185100,20461080040,5140,5140,5140,5140,0
|
|
20241224,185000,20461080040,5140,5140,5140,5140,0
|
|
20241224,184900,20461080040,5140,5140,5140,5140,0
|
|
20241224,184800,20461080040,5140,5140,5140,5140,0
|
|
20241224,184700,20461080040,5140,5140,5140,5140,0
|
|
20241224,184600,20461080040,5140,5140,5140,5140,0
|
|
20241224,184500,20461080040,5140,5140,5140,5140,0
|
|
20241224,184400,20461080040,5140,5140,5140,5140,0
|
|
20241224,184300,20461080040,5140,5140,5140,5140,0
|
|
20241224,184200,20461080040,5140,5140,5140,5140,0
|
|
20241224,184100,20461080040,5140,5140,5140,5140,0
|
|
20241224,184000,20461080040,5140,5140,5140,5140,0
|
|
20241224,183900,20461080040,5140,5140,5140,5140,0
|
|
20241224,183800,20461080040,5140,5140,5140,5140,0
|
|
20241224,183700,20461080040,5140,5140,5140,5140,0
|
|
20241224,183600,20461080040,5140,5140,5140,5140,0
|
|
20241224,183500,20461080040,5140,5140,5140,5140,0
|
|
20241224,183400,20461080040,5140,5140,5140,5140,0
|
|
20241224,183300,20461080040,5140,5140,5140,5140,0
|
|
20241224,183200,20461080040,5140,5140,5140,5140,0
|
|
20241224,183100,20461080040,5140,5140,5140,5140,0
|
|
20241224,183000,20461080040,5140,5140,5140,5140,0
|
|
20241224,182900,20461080040,5140,5140,5140,5140,0
|
|
20241224,182800,20461080040,5140,5140,5140,5140,0
|
|
20241224,182700,20461080040,5140,5140,5140,5140,0
|
|
20241224,182600,20461080040,5140,5140,5140,5140,0
|
|
20241224,182500,20461080040,5140,5140,5140,5140,0
|
|
20241224,182400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,182300,20461080040,5140,5140,5140,5140,0
|
|
20241224,182200,20461080040,5140,5140,5140,5140,0
|
|
20241224,182100,20461080040,5140,5140,5140,5140,0
|
|
20241224,182000,20461080040,5140,5140,5140,5140,0
|
|
20241224,181900,20461080040,5140,5140,5140,5140,0
|
|
20241224,181800,20461080040,5140,5140,5140,5140,0
|
|
20241224,181700,20461080040,5140,5140,5140,5140,0
|
|
20241224,181600,20461080040,5140,5140,5140,5140,0
|
|
20241224,181500,20461080040,5140,5140,5140,5140,0
|
|
20241224,181400,20461080040,5140,5140,5140,5140,0
|
|
20241224,181300,20461080040,5140,5140,5140,5140,0
|
|
20241224,181200,20461080040,5140,5140,5140,5140,0
|
|
20241224,181100,20461080040,5140,5140,5140,5140,0
|
|
20241224,181000,20461080040,5140,5140,5140,5140,0
|
|
20241224,180900,20461080040,5140,5140,5140,5140,0
|
|
20241224,180800,20461080040,5140,5140,5140,5140,0
|
|
20241224,180700,20461080040,5140,5140,5140,5140,0
|
|
20241224,180600,20461080040,5140,5140,5140,5140,0
|
|
20241224,180500,20461080040,5140,5140,5140,5140,0
|
|
20241224,180400,20461080040,5140,5140,5140,5140,0
|
|
20241224,180300,20461080040,5140,5140,5140,5140,0
|
|
20241224,180200,20461080040,5140,5140,5140,5140,0
|
|
20241224,180100,20461080040,5140,5140,5140,5140,0
|
|
20241224,180000,20461080040,5140,5140,5140,5140,0
|
|
20241224,175900,20461080040,5140,5140,5140,5140,0
|
|
20241224,175800,20461080040,5140,5140,5140,5140,0
|
|
20241224,175700,20461080040,5140,5140,5140,5140,0
|
|
20241224,175600,20461080040,5140,5140,5140,5140,0
|
|
20241224,175500,20461080040,5140,5140,5140,5140,0
|
|
20241224,175400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,175300,20461080040,5140,5140,5140,5140,0
|
|
20241224,175200,20461080040,5140,5140,5140,5140,0
|
|
20241224,175100,20461080040,5140,5140,5140,5140,0
|
|
20241224,175000,20461080040,5140,5140,5140,5140,0
|
|
20241224,174900,20461080040,5140,5140,5140,5140,0
|
|
20241224,174800,20461080040,5140,5140,5140,5140,0
|
|
20241224,174700,20461080040,5140,5140,5140,5140,0
|
|
20241224,174600,20461080040,5140,5140,5140,5140,0
|
|
20241224,174500,20461080040,5140,5140,5140,5140,0
|
|
20241224,174400,20461080040,5140,5140,5140,5140,0
|
|
20241224,174300,20461080040,5140,5140,5140,5140,0
|
|
20241224,174200,20461080040,5140,5140,5140,5140,0
|
|
20241224,174100,20461080040,5140,5140,5140,5140,0
|
|
20241224,174000,20461080040,5140,5140,5140,5140,0
|
|
20241224,173900,20461080040,5140,5140,5140,5140,0
|
|
20241224,173800,20461080040,5140,5140,5140,5140,0
|
|
20241224,173700,20461080040,5140,5140,5140,5140,0
|
|
20241224,173600,20461080040,5140,5140,5140,5140,0
|
|
20241224,173500,20461080040,5140,5140,5140,5140,0
|
|
20241224,173400,20461080040,5140,5140,5140,5140,0
|
|
20241224,173300,20461080040,5140,5140,5140,5140,0
|
|
20241224,173200,20461080040,5140,5140,5140,5140,0
|
|
20241224,173100,20461080040,5140,5140,5140,5140,0
|
|
20241224,173000,20461080040,5140,5140,5140,5140,0
|
|
20241224,172900,20461080040,5140,5140,5140,5140,0
|
|
20241224,172800,20461080040,5140,5140,5140,5140,0
|
|
20241224,172700,20461080040,5140,5140,5140,5140,0
|
|
20241224,172600,20461080040,5140,5140,5140,5140,0
|
|
20241224,172500,20461080040,5140,5140,5140,5140,0
|
|
20241224,172400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,172300,20461080040,5140,5140,5140,5140,0
|
|
20241224,172200,20461080040,5140,5140,5140,5140,0
|
|
20241224,172100,20461080040,5140,5140,5140,5140,0
|
|
20241224,172000,20461080040,5140,5140,5140,5140,0
|
|
20241224,171900,20461080040,5140,5140,5140,5140,0
|
|
20241224,171800,20461080040,5140,5140,5140,5140,0
|
|
20241224,171700,20461080040,5140,5140,5140,5140,0
|
|
20241224,171600,20461080040,5140,5140,5140,5140,0
|
|
20241224,171500,20461080040,5140,5140,5140,5140,0
|
|
20241224,171400,20461080040,5140,5140,5140,5140,0
|
|
20241224,171300,20461080040,5140,5140,5140,5140,0
|
|
20241224,171200,20461080040,5140,5140,5140,5140,0
|
|
20241224,171100,20461080040,5140,5140,5140,5140,0
|
|
20241224,171000,20461080040,5140,5140,5140,5140,0
|
|
20241224,170900,20461080040,5140,5140,5140,5140,0
|
|
20241224,170800,20461080040,5140,5140,5140,5140,0
|
|
20241224,170700,20461080040,5140,5140,5140,5140,0
|
|
20241224,170600,20461080040,5140,5140,5140,5140,0
|
|
20241224,170500,20461080040,5140,5140,5140,5140,0
|
|
20241224,170400,20461080040,5140,5140,5140,5140,0
|
|
20241224,170300,20461080040,5140,5140,5140,5140,0
|
|
20241224,170200,20461080040,5140,5140,5140,5140,0
|
|
20241224,170100,20461080040,5140,5140,5140,5140,0
|
|
20241224,170000,20461080040,5140,5140,5140,5140,0
|
|
20241224,165900,20461080040,5140,5140,5140,5140,0
|
|
20241224,165800,20461080040,5140,5140,5140,5140,0
|
|
20241224,165700,20461080040,5140,5140,5140,5140,0
|
|
20241224,165600,20461080040,5140,5140,5140,5140,0
|
|
20241224,165500,20461080040,5140,5140,5140,5140,0
|
|
20241224,165400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,165300,20461080040,5140,5140,5140,5140,0
|
|
20241224,165200,20461080040,5140,5140,5140,5140,0
|
|
20241224,165100,20461080040,5140,5140,5140,5140,0
|
|
20241224,165000,20461080040,5140,5140,5140,5140,0
|
|
20241224,164900,20461080040,5140,5140,5140,5140,0
|
|
20241224,164800,20461080040,5140,5140,5140,5140,0
|
|
20241224,164700,20461080040,5140,5140,5140,5140,0
|
|
20241224,164600,20461080040,5140,5140,5140,5140,0
|
|
20241224,164500,20461080040,5140,5140,5140,5140,0
|
|
20241224,164400,20461080040,5140,5140,5140,5140,0
|
|
20241224,164300,20461080040,5140,5140,5140,5140,0
|
|
20241224,164200,20461080040,5140,5140,5140,5140,0
|
|
20241224,164100,20461080040,5140,5140,5140,5140,0
|
|
20241224,164000,20461080040,5140,5140,5140,5140,0
|
|
20241224,163900,20461080040,5140,5140,5140,5140,0
|
|
20241224,163800,20461080040,5140,5140,5140,5140,0
|
|
20241224,163700,20461080040,5140,5140,5140,5140,0
|
|
20241224,163600,20461080040,5140,5140,5140,5140,0
|
|
20241224,163500,20461080040,5140,5140,5140,5140,0
|
|
20241224,163400,20461080040,5140,5140,5140,5140,0
|
|
20241224,163300,20461080040,5140,5140,5140,5140,0
|
|
20241224,163200,20461080040,5140,5140,5140,5140,0
|
|
20241224,163100,20461080040,5140,5140,5140,5140,0
|
|
20241224,163000,20461080040,5140,5140,5140,5140,0
|
|
20241224,162900,20461080040,5140,5140,5140,5140,0
|
|
20241224,162800,20461080040,5140,5140,5140,5140,0
|
|
20241224,162700,20461080040,5140,5140,5140,5140,0
|
|
20241224,162600,20461080040,5140,5140,5140,5140,0
|
|
20241224,162500,20461080040,5140,5140,5140,5140,0
|
|
20241224,162400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,162300,20461080040,5140,5140,5140,5140,0
|
|
20241224,162200,20461080040,5140,5140,5140,5140,0
|
|
20241224,162100,20461080040,5140,5140,5140,5140,0
|
|
20241224,162000,20461080040,5140,5140,5140,5140,0
|
|
20241224,161900,20461080040,5140,5140,5140,5140,0
|
|
20241224,161800,20461080040,5140,5140,5140,5140,0
|
|
20241224,161700,20461080040,5140,5140,5140,5140,0
|
|
20241224,161600,20461080040,5140,5140,5140,5140,0
|
|
20241224,161500,20461080040,5140,5140,5140,5140,0
|
|
20241224,161400,20461080040,5140,5140,5140,5140,0
|
|
20241224,161300,20461080040,5140,5140,5140,5140,0
|
|
20241224,161200,20461080040,5140,5140,5140,5140,0
|
|
20241224,161100,20461080040,5140,5140,5140,5140,0
|
|
20241224,161000,20461080040,5140,5140,5140,5140,0
|
|
20241224,160900,20461080040,5140,5140,5140,5140,0
|
|
20241224,160800,20461080040,5140,5140,5140,5140,0
|
|
20241224,160700,20461080040,5140,5140,5140,5140,0
|
|
20241224,160600,20461080040,5140,5140,5140,5140,0
|
|
20241224,160500,20461080040,5140,5140,5140,5140,0
|
|
20241224,160400,20461080040,5140,5140,5140,5140,0
|
|
20241224,160300,20461080040,5140,5140,5140,5140,0
|
|
20241224,160200,20461080040,5140,5140,5140,5140,0
|
|
20241224,160100,20461080040,5140,5140,5140,5140,0
|
|
20241224,160000,20461080040,5140,5140,5140,5140,0
|
|
20241224,155900,20461080040,5140,5140,5140,5140,0
|
|
20241224,155800,20461080040,5140,5140,5140,5140,0
|
|
20241224,155700,20461080040,5140,5140,5140,5140,0
|
|
20241224,155600,20461080040,5140,5140,5140,5140,0
|
|
20241224,155500,20461080040,5140,5140,5140,5140,0
|
|
20241224,155400,20461080040,5140,5140,5140,5140,50561
|
|
20241224,155300,20461080040,5140,5140,5140,5140,0
|
|
20241224,155200,20461080040,5140,5140,5140,5140,0
|
|
20241224,155100,20461080040,5140,5140,5140,5140,0
|
|
20241224,155000,20461080040,5140,5140,5140,5140,0
|
|
20241224,154900,20461080040,5140,5140,5140,5140,0
|
|
20241224,154800,20461080040,5140,5140,5140,5140,0
|
|
20241224,154700,20461080040,5140,5140,5140,5140,0
|
|
20241224,154600,20461080040,5140,5140,5140,5140,0
|
|
20241224,154500,20461080040,5140,5140,5140,5140,0
|
|
20241224,154400,20461080040,5140,5140,5140,5140,0
|
|
20241224,154300,20461080040,5140,5140,5140,5140,0
|
|
20241224,154200,20461080040,5140,5140,5140,5140,0
|
|
20241224,154100,20461080040,5140,5140,5140,5140,0
|
|
20241224,154000,20461080040,5140,5140,5140,5140,0
|
|
20241224,153900,20461080040,5140,5140,5140,5140,0
|
|
20241224,153800,20461080040,5140,5140,5140,5140,0
|
|
20241224,153700,20461080040,5140,5140,5140,5140,0
|
|
20241224,153600,20461080040,5140,5140,5140,5140,0
|
|
20241224,153500,20461080040,5140,5140,5140,5140,0
|
|
20241224,153400,20461080040,5140,5140,5140,5140,0
|
|
20241224,153300,20461080040,5140,5140,5140,5140,0
|
|
20241224,153200,20461080040,5140,5140,5140,5140,0
|
|
20241224,153100,20461080040,5140,5140,5140,5140,0
|
|
20241224,153000,20461080040,5140,5140,5140,5140,50561
|
|
20241224,152900,20201196500,5150,5150,5150,5150,0
|
|
20241224,152800,20201196500,5150,5150,5150,5150,0
|
|
20241224,152700,20201196500,5150,5150,5150,5150,0
|
|
20241224,152600,20201196500,5150,5150,5150,5150,0
|
|
20241224,152500,20201196500,5150,5150,5150,5150,0
|
|
20241224,152400,20201196500,5150,5150,5150,5150,0
|
|
20241224,152300,20201196500,5150,5150,5150,5150,0
|
|
20241224,152200,20201196500,5150,5150,5150,5150,0
|
|
20241224,152100,20201196500,5150,5150,5150,5150,0
|
|
20241224,152000,20201196500,5150,5150,5150,5150,0
|
|
20241224,151900,20201196500,5150,5120,5150,5120,9968
|
|
20241224,151800,20150078020,5130,5130,5140,5120,18846
|
|
20241224,151700,20053450720,5140,5150,5150,5130,2286
|
|
20241224,151600,20041698780,5150,5130,5150,5130,2698
|
|
20241224,151500,20027842300,5130,5160,5160,5130,7806
|
|
20241224,151400,19987691090,5150,5150,5160,5150,1788
|
|
20241224,151300,19978482650,5150,5130,5150,5130,11092
|
|
20241224,151200,19921532490,5120,5120,5130,5120,391
|
|
20241224,151100,19919530460,5120,5120,5120,5120,1044
|
|
20241224,151000,19914185180,5130,5120,5130,5120,3461
|
|
20241224,150900,19896455110,5120,5130,5130,5120,2553
|
|
20241224,150800,19883378100,5130,5120,5130,5110,2941
|
|
20241224,150700,19868321070,5120,5140,5140,5120,6775
|
|
20241224,150600,19833609830,5140,5120,5140,5120,2489
|
|
20241224,150500,19820836620,5130,5130,5130,5120,3499
|
|
20241224,150400,19802886880,5130,5130,5130,5120,2900
|
|
20241224,150300,19788014410,5120,5130,5140,5120,3974
|
|
20241224,150200,19767630760,5130,5130,5130,5120,3720
|
|
20241224,150100,19748568810,5130,5140,5140,5130,2588
|
|
20241224,150000,19735292360,5130,5130,5140,5130,3940
|
|
20241224,145900,19715078560,5140,5140,5150,5130,1523
|
|
20241224,145800,19707255900,5140,5130,5150,5130,3164
|
|
20241224,145700,19690974280,5140,5140,5140,5130,2387
|
|
20241224,145600,19678726560,5140,5140,5140,5130,1115
|
|
20241224,145500,19673003640,5140,5140,5140,5140,2522
|
|
20241224,145400,19660040560,5140,5140,5140,5140,2966
|
|
20241224,145300,19644795320,5140,5140,5150,5140,4222
|
|
20241224,145200,19623089030,5140,5140,5140,5140,2130
|
|
20241224,145100,19612140830,5130,5130,5140,5130,1274
|
|
20241224,145000,19605596910,5140,5140,5140,5130,6372
|
|
20241224,144900,19572863460,5140,5130,5140,5120,3097
|
|
20241224,144800,19556967920,5130,5120,5130,5120,2275
|
|
20241224,144700,19545300770,5120,5120,5120,5110,1584
|
|
20241224,144600,19537192980,5110,5120,5130,5110,11496
|
|
20241224,144500,19478417630,5130,5130,5130,5120,1094
|
|
20241224,144400,19472812640,5140,5130,5140,5130,805
|
|
20241224,144300,19468682940,5130,5130,5140,5110,4336
|
|
20241224,144200,19446428330,5140,5120,5140,5110,2640
|
|
20241224,144100,19432925860,5120,5120,5130,5110,4377
|
|
20241224,144000,19410539530,5110,5140,5140,5100,35364
|
|
20241224,143900,19229737020,5140,5140,5150,5130,5419
|
|
20241224,143800,19201910560,5140,5140,5150,5140,2201
|
|
20241224,143700,19190597400,5140,5130,5150,5130,534
|
|
20241224,143600,19187853800,5140,5150,5160,5130,2742
|
|
20241224,143500,19173751060,5150,5160,5160,5150,538
|
|
20241224,143400,19170979840,5160,5150,5160,5150,1317
|
|
20241224,143300,19164192760,5150,5140,5150,5140,1368
|
|
20241224,143200,19157147570,5150,5150,5150,5140,1656
|
|
20241224,143100,19148623170,5150,5140,5160,5140,1090
|
|
20241224,143000,19143020480,5140,5150,5160,5140,1112
|
|
20241224,142900,19137293340,5150,5140,5150,5140,3809
|
|
20241224,142800,19117682660,5150,5130,5150,5130,5374
|
|
20241224,142700,19090063300,5150,5150,5160,5120,12131
|
|
20241224,142600,19027789620,5160,5160,5160,5140,1956
|
|
20241224,142500,19017716810,5160,5140,5170,5140,2170
|
|
20241224,142400,19006532580,5140,5150,5150,5130,5632
|
|
20241224,142300,18977613260,5150,5130,5150,5130,11471
|
|
20241224,142200,18918716540,5130,5150,5150,5130,2997
|
|
20241224,142100,18903334000,5130,5140,5160,5120,5299
|
|
20241224,142000,18876117690,5130,5120,5140,5120,6682
|
|
20241224,141900,18841809520,5120,5160,5160,5120,39488
|
|
20241224,141800,18638598910,5160,5170,5180,5160,2727
|
|
20241224,141700,18624498420,5170,5170,5170,5160,1840
|
|
20241224,141600,18614998690,5160,5170,5170,5160,1833
|
|
20241224,141500,18605522810,5180,5160,5180,5160,209
|
|
20241224,141400,18604443330,5160,5170,5170,5160,2096
|
|
20241224,141300,18593608360,5170,5170,5180,5160,3713
|
|
20241224,141200,18574435490,5180,5170,5180,5160,282
|
|
20241224,141100,18572977440,5170,5180,5200,5170,4304
|
|
20241224,141000,18550710470,5180,5170,5190,5170,354
|
|
20241224,140900,18548879750,5170,5160,5170,5160,3624
|
|
20241224,140800,18530148650,5170,5160,5170,5160,4450
|
|
20241224,140700,18507155720,5160,5160,5170,5150,9673
|
|
20241224,140600,18457264610,5170,5180,5180,5160,4257
|
|
20241224,140500,18435256910,5170,5170,5190,5170,2962
|
|
20241224,140400,18419929290,5170,5190,5200,5170,15065
|
|
20241224,140300,18341921460,5180,5180,5190,5180,685
|
|
20241224,140200,18338371610,5180,5190,5200,5180,2168
|
|
20241224,140100,18327125750,5200,5190,5210,5190,185
|
|
20241224,140000,18326164980,5180,5190,5200,5180,1514
|
|
20241224,135900,18318312180,5210,5180,5210,5180,7796
|
|
20241224,135800,18277850900,5190,5190,5190,5190,289
|
|
20241224,135700,18276350990,5180,5190,5190,5180,379
|
|
20241224,135600,18274387760,5190,5180,5190,5180,1197
|
|
20241224,135500,18268177300,5180,5180,5190,5180,1394
|
|
20241224,135400,18260946940,5190,5180,5190,5180,1035
|
|
20241224,135300,18255581080,5180,5190,5190,5180,1449
|
|
20241224,135200,18248073040,5190,5200,5210,5190,10167
|
|
20241224,135100,18195299380,5210,5210,5240,5210,1179
|
|
20241224,135000,18189140770,5210,5200,5210,5190,11340
|
|
20241224,134900,18130270150,5200,5210,5210,5200,10685
|
|
20241224,134800,18074704570,5220,5210,5220,5210,1761
|
|
20241224,134700,18065519580,5210,5220,5220,5210,980
|
|
20241224,134600,18060411780,5210,5210,5220,5200,713
|
|
20241224,134500,18056698080,5210,5200,5210,5200,401
|
|
20241224,134400,18054612700,5220,5220,5220,5200,11647
|
|
20241224,134300,17993993770,5220,5240,5240,5220,529
|
|
20241224,134200,17991227070,5240,5240,5250,5240,1917
|
|
20241224,134100,17981181980,5250,5230,5250,5230,1916
|
|
20241224,134000,17971141330,5240,5230,5240,5230,2328
|
|
20241224,133900,17958952810,5230,5220,5230,5220,617
|
|
20241224,133800,17955730090,5210,5190,5210,5190,20903
|
|
20241224,133700,17847044390,5190,5180,5190,5180,542
|
|
20241224,133600,17844236820,5180,5180,5190,5180,1435
|
|
20241224,133500,17836793110,5180,5180,5190,5180,3034
|
|
20241224,133400,17821073640,5180,5180,5190,5180,616
|
|
20241224,133300,17817879140,5190,5180,5190,5180,1410
|
|
20241224,133200,17810575110,5180,5180,5180,5170,4273
|
|
20241224,133100,17788440980,5180,5180,5190,5170,3125
|
|
20241224,133000,17772253100,5180,5180,5200,5180,2652
|
|
20241224,132900,17758502880,5190,5180,5190,5170,414
|
|
20241224,132800,17756359370,5170,5180,5180,5170,4557
|
|
20241224,132700,17732770740,5180,5180,5200,5180,906
|
|
20241224,132600,17728076440,5190,5190,5190,5190,1609
|
|
20241224,132500,17719725730,5180,5190,5200,5170,3879
|
|
20241224,132400,17699629160,5190,5200,5200,5180,3301
|
|
20241224,132300,17682505080,5190,5200,5200,5190,5188
|
|
20241224,132200,17655547590,5200,5210,5210,5200,2152
|
|
20241224,132100,17644354040,5210,5220,5220,5200,7089
|
|
20241224,132000,17607369940,5210,5220,5230,5200,3254
|
|
20241224,131900,17590407720,5230,5230,5230,5230,612
|
|
20241224,131800,17587206960,5230,5240,5240,5220,973
|
|
20241224,131700,17582121410,5240,5230,5240,5230,3958
|
|
20241224,131600,17561383250,5230,5220,5230,5220,603
|
|
20241224,131500,17558233530,5230,5230,5230,5220,1602
|
|
20241224,131400,17549857990,5230,5200,5230,5200,7453
|
|
20241224,131300,17510968080,5200,5190,5200,5190,2770
|
|
20241224,131200,17496568910,5190,5190,5190,5190,1680
|
|
20241224,131100,17487849710,5190,5180,5200,5180,4637
|
|
20241224,131000,17463828260,5190,5180,5190,5180,2241
|
|
20241224,130900,17452201960,5180,5180,5200,5180,8269
|
|
20241224,130800,17409343970,5190,5190,5190,5180,9042
|
|
20241224,130700,17362424380,5200,5220,5220,5200,1705
|
|
20241224,130600,17353554550,5220,5200,5230,5190,6266
|
|
20241224,130500,17320850140,5190,5220,5220,5190,3944
|
|
20241224,130400,17300309700,5220,5190,5220,5190,3685
|
|
20241224,130300,17281138260,5200,5190,5200,5190,3657
|
|
20241224,130200,17262147180,5190,5210,5210,5190,11774
|
|
20241224,130100,17200974310,5210,5210,5220,5200,4137
|
|
20241224,130000,17179435870,5210,5220,5220,5210,528
|
|
20241224,125900,17176682480,5230,5200,5230,5200,2602
|
|
20241224,125800,17163096890,5200,5200,5210,5200,4019
|
|
20241224,125700,17142197900,5210,5220,5240,5190,39398
|
|
20241224,125600,16937426510,5230,5230,5250,5220,7181
|
|
20241224,125500,16899928620,5230,5230,5250,5230,1644
|
|
20241224,125400,16891328290,5230,5220,5250,5220,5441
|
|
20241224,125300,16862919620,5220,5240,5240,5220,905
|
|
20241224,125200,16858185850,5220,5250,5250,5220,5748
|
|
20241224,125100,16828132720,5240,5240,5250,5230,5563
|
|
20241224,125000,16799030410,5250,5230,5250,5230,2578
|
|
20241224,124900,16785537530,5250,5230,5250,5230,506
|
|
20241224,124800,16782885130,5230,5250,5250,5230,1415
|
|
20241224,124700,16775479340,5250,5240,5250,5230,409
|
|
20241224,124600,16773332920,5250,5240,5250,5230,4114
|
|
20241224,124500,16751795820,5240,5240,5260,5230,1763
|
|
20241224,124400,16742559580,5260,5240,5260,5240,5504
|
|
20241224,124300,16713674940,5230,5220,5240,5220,11323
|
|
20241224,124200,16654555280,5230,5230,5240,5220,2657
|
|
20241224,124100,16640670180,5250,5260,5260,5210,4287
|
|
20241224,124000,16618317240,5250,5220,5250,5210,11308
|
|
20241224,123900,16559175520,5230,5230,5250,5210,22535
|
|
20241224,123800,16441526590,5230,5250,5260,5230,10740
|
|
20241224,123700,16385248470,5250,5250,5270,5240,3733
|
|
20241224,123600,16365645130,5250,5250,5250,5250,1392
|
|
20241224,123500,16358337130,5250,5250,5270,5240,4417
|
|
20241224,123400,16335147630,5260,5280,5280,5260,4163
|
|
20241224,123300,16313240050,5260,5260,5270,5260,3422
|
|
20241224,123200,16295230990,5250,5260,5270,5250,7116
|
|
20241224,123100,16257785970,5260,5260,5290,5260,2186
|
|
20241224,123000,16246284670,5260,5290,5290,5260,2475
|
|
20241224,122900,16233244000,5270,5270,5270,5270,624
|
|
20241224,122800,16229955520,5290,5270,5290,5270,2733
|
|
20241224,122700,16215549510,5270,5290,5290,5270,717
|
|
20241224,122600,16211768220,5270,5270,5290,5270,722
|
|
20241224,122500,16207962300,5290,5260,5290,5260,1575
|
|
20241224,122400,16199671690,5290,5270,5290,5260,3708
|
|
20241224,122300,16180144290,5270,5270,5280,5270,1940
|
|
20241224,122200,16169920460,5280,5280,5290,5270,8025
|
|
20241224,122100,16127583770,5280,5290,5290,5280,5489
|
|
20241224,122000,16098600970,5290,5280,5290,5280,1531
|
|
20241224,121900,16090513300,5280,5290,5290,5280,3164
|
|
20241224,121800,16073794260,5300,5290,5300,5290,106
|
|
20241224,121700,16073233490,5290,5290,5290,5290,104
|
|
20241224,121600,16072683330,5290,5300,5300,5290,3101
|
|
20241224,121500,16056259610,5300,5310,5310,5300,3487
|
|
20241224,121400,16037776530,5310,5310,5310,5310,1183
|
|
20241224,121300,16031494800,5310,5310,5330,5310,191
|
|
20241224,121200,16030480450,5300,5310,5310,5300,434
|
|
20241224,121100,16028176550,5310,5310,5310,5310,1338
|
|
20241224,121000,16021071770,5300,5300,5330,5300,2832
|
|
20241224,120900,16006016780,5320,5300,5320,5300,818
|
|
20241224,120800,16001665320,5320,5300,5320,5300,102
|
|
20241224,120700,16001124680,5300,5320,5320,5300,464
|
|
20241224,120600,15998661290,5320,5300,5320,5290,763
|
|
20241224,120500,15994617000,5300,5310,5310,5300,1625
|
|
20241224,120400,15985988700,5310,5310,5310,5310,1184
|
|
20241224,120300,15979701660,5320,5320,5320,5310,890
|
|
20241224,120200,15974970550,5320,5330,5330,5320,4103
|
|
20241224,120100,15953137930,5320,5330,5330,5320,540
|
|
20241224,120000,15950261400,5320,5330,5340,5320,4608
|
|
20241224,115900,15925694550,5330,5320,5340,5320,2492
|
|
20241224,115800,15912411100,5320,5320,5330,5310,2609
|
|
20241224,115700,15898533140,5330,5320,5330,5320,801
|
|
20241224,115600,15894270200,5320,5300,5340,5300,5729
|
|
20241224,115500,15863770440,5310,5290,5310,5290,6626
|
|
20241224,115400,15828654960,5300,5290,5300,5280,8475
|
|
20241224,115300,15783766910,5290,5280,5290,5280,15
|
|
20241224,115200,15783687610,5290,5280,5290,5280,1760
|
|
20241224,115100,15774393640,5280,5280,5290,5280,1247
|
|
20241224,115000,15767806080,5290,5280,5290,5270,2126
|
|
20241224,114900,15756590360,5290,5270,5290,5270,745
|
|
20241224,114800,15752661740,5280,5290,5290,5270,1360
|
|
20241224,114700,15745486110,5280,5280,5280,5280,1180
|
|
20241224,114600,15739255710,5280,5270,5280,5260,947
|
|
20241224,114500,15734261430,5260,5260,5280,5240,10048
|
|
20241224,114400,15681434230,5240,5260,5260,5240,5917
|
|
20241224,114300,15650353210,5270,5260,5270,5250,6999
|
|
20241224,114200,15613557860,5270,5280,5300,5260,13684
|
|
20241224,114100,15541396190,5280,5280,5290,5280,1099
|
|
20241224,114000,15535590450,5290,5270,5290,5260,15324
|
|
20241224,113900,15454688530,5270,5300,5300,5260,7127
|
|
20241224,113800,15417086600,5290,5290,5330,5250,28064
|
|
20241224,113700,15269151000,5280,5310,5310,5280,6664
|
|
20241224,113600,15233889180,5320,5320,5320,5310,3644
|
|
20241224,113500,15214520600,5320,5320,5320,5310,3803
|
|
20241224,113400,15194302210,5320,5320,5320,5320,1082
|
|
20241224,113300,15188545970,5320,5330,5340,5320,2682
|
|
20241224,113200,15174250490,5330,5310,5330,5300,728
|
|
20241224,113100,15170380010,5320,5300,5320,5300,1597
|
|
20241224,113000,15161901870,5310,5290,5310,5280,2234
|
|
20241224,112900,15150087020,5300,5280,5300,5280,2918
|
|
20241224,112800,15134664600,5280,5290,5300,5280,5281
|
|
20241224,112700,15106772390,5290,5320,5320,5290,3199
|
|
20241224,112600,15089848760,5300,5300,5330,5290,3405
|
|
20241224,112500,15071795720,5300,5310,5310,5270,24914
|
|
20241224,112400,14939981210,5310,5330,5330,5310,5983
|
|
20241224,112300,14908186250,5340,5320,5340,5320,1883
|
|
20241224,112200,14898165300,5320,5310,5320,5310,384
|
|
20241224,112100,14896125010,5320,5310,5320,5310,3509
|
|
20241224,112000,14877490130,5310,5320,5330,5310,2421
|
|
20241224,111900,14864617210,5330,5340,5340,5320,2120
|
|
20241224,111800,14853322170,5340,5340,5340,5330,825
|
|
20241224,111700,14848918750,5340,5310,5340,5300,3410
|
|
20241224,111600,14830793820,5310,5340,5340,5300,9987
|
|
20241224,111500,14777748610,5340,5360,5360,5300,21259
|
|
20241224,111400,14664577910,5360,5360,5370,5350,1975
|
|
20241224,111300,14653991330,5370,5360,5370,5360,1554
|
|
20241224,111200,14645661600,5360,5350,5360,5350,3237
|
|
20241224,111100,14628341110,5350,5350,5360,5350,1647
|
|
20241224,111000,14619527660,5350,5350,5360,5350,3979
|
|
20241224,110900,14598219630,5360,5370,5370,5350,3177
|
|
20241224,110800,14581199970,5360,5350,5370,5350,2627
|
|
20241224,110700,14567121740,5350,5340,5350,5320,9328
|
|
20241224,110600,14517411570,5340,5370,5370,5340,13016
|
|
20241224,110500,14447782700,5370,5390,5390,5370,10051
|
|
20241224,110400,14393712480,5390,5390,5400,5390,3977
|
|
20241224,110300,14372261010,5390,5400,5400,5380,6278
|
|
20241224,110200,14338402260,5400,5400,5400,5390,5105
|
|
20241224,110100,14310873260,5390,5410,5410,5380,18964
|
|
20241224,110000,14208569320,5390,5390,5430,5390,65687
|
|
20241224,105900,13853277740,5400,5400,5400,5380,11555
|
|
20241224,105800,13790965290,5390,5360,5390,5360,16083
|
|
20241224,105700,13704422210,5370,5360,5370,5350,8148
|
|
20241224,105600,13660735580,5360,5360,5360,5350,4703
|
|
20241224,105500,13635534630,5350,5350,5370,5340,2654
|
|
20241224,105400,13621315880,5350,5350,5350,5330,1378
|
|
20241224,105300,13613967710,5350,5340,5360,5330,467
|
|
20241224,105200,13611472150,5340,5360,5360,5340,2116
|
|
20241224,105100,13600150400,5360,5320,5370,5320,7392
|
|
20241224,105000,13560663050,5330,5350,5360,5320,21355
|
|
20241224,104900,13446782330,5350,5360,5370,5330,14200
|
|
20241224,104800,13370878980,5360,5360,5380,5350,7513
|
|
20241224,104700,13330550150,5360,5320,5360,5320,6409
|
|
20241224,104600,13296301750,5340,5370,5370,5320,23483
|
|
20241224,104500,13171052290,5350,5390,5390,5350,25247
|
|
20241224,104400,13035534230,5390,5370,5400,5360,20296
|
|
20241224,104300,12926587710,5380,5400,5410,5370,31028
|
|
20241224,104200,12759190560,5390,5370,5400,5360,20914
|
|
20241224,104100,12646561360,5380,5360,5390,5320,44434
|
|
20241224,104000,12408670990,5360,5370,5380,5360,7485
|
|
20241224,103900,12368482260,5380,5370,5410,5360,7913
|
|
20241224,103800,12325918830,5370,5380,5390,5360,23261
|
|
20241224,103700,12200937090,5380,5390,5410,5370,14044
|
|
20241224,103600,12125299960,5400,5410,5420,5380,34614
|
|
20241224,103500,11938564500,5410,5440,5450,5400,47544
|
|
20241224,103400,11680774790,5440,5460,5470,5420,48654
|
|
20241224,103300,11416160370,5460,5410,5490,5350,180339
|
|
20241224,103200,10436751140,5400,5470,5480,5390,149679
|
|
20241224,103100,9621853770,5470,5370,5480,5360,164728
|
|
20241224,103000,8726351420,5370,5410,5440,5350,130595
|
|
20241224,102900,8022485000,5430,5310,5460,5310,267832
|
|
20241224,102800,6578176870,5310,5300,5320,5290,13533
|
|
20241224,102700,6506374600,5300,5250,5300,5240,13644
|
|
20241224,102600,6434511550,5250,5260,5270,5250,1808
|
|
20241224,102500,6425003210,5260,5270,5270,5260,1129
|
|
20241224,102400,6419061580,5250,5260,5270,5240,11471
|
|
20241224,102300,6358794330,5260,5270,5270,5260,3218
|
|
20241224,102200,6341851290,5270,5270,5270,5260,1092
|
|
20241224,102100,6336101360,5260,5260,5270,5260,2214
|
|
20241224,102000,6324455660,5260,5260,5270,5250,9480
|
|
20241224,101900,6274561300,5260,5230,5260,5230,3874
|
|
20241224,101800,6254244460,5240,5240,5270,5240,19538
|
|
20241224,101700,6151550070,5240,5230,5240,5230,1399
|
|
20241224,101600,6144231960,5240,5220,5240,5220,2872
|
|
20241224,101500,6129225030,5220,5200,5220,5200,1504
|
|
20241224,101400,6121396430,5200,5210,5210,5200,4892
|
|
20241224,101300,6095939170,5200,5220,5220,5200,3008
|
|
20241224,101200,6080268710,5220,5210,5230,5210,782
|
|
20241224,101100,6076189710,5210,5200,5210,5190,2435
|
|
20241224,101000,6063520510,5200,5180,5200,5180,7470
|
|
20241224,100900,6024746490,5180,5180,5180,5170,7370
|
|
20241224,100800,5986582560,5180,5190,5190,5170,2060
|
|
20241224,100700,5975913840,5180,5170,5190,5170,3426
|
|
20241224,100600,5958173730,5160,5170,5190,5160,12473
|
|
20241224,100500,5893743830,5170,5170,5190,5170,4121
|
|
20241224,100400,5872412800,5170,5180,5190,5170,6096
|
|
20241224,100300,5840859730,5180,5190,5200,5160,46562
|
|
20241224,100200,5599858170,5190,5200,5220,5190,8635
|
|
20241224,100100,5555013400,5200,5200,5220,5190,25518
|
|
20241224,100000,5422358720,5220,5230,5230,5200,11488
|
|
20241224,095900,5362484590,5220,5220,5230,5210,2964
|
|
20241224,095800,5347007850,5230,5220,5230,5200,7781
|
|
20241224,095700,5306414880,5220,5220,5220,5200,9047
|
|
20241224,095600,5259285170,5230,5210,5230,5200,21970
|
|
20241224,095500,5144841810,5210,5230,5230,5210,41950
|
|
20241224,095400,4926069220,5220,5240,5260,5220,19470
|
|
20241224,095300,4824239140,5260,5250,5260,5240,11473
|
|
20241224,095200,4764091680,5250,5250,5270,5230,32782
|
|
20241224,095100,4592327010,5250,5260,5270,5250,19450
|
|
20241224,095000,4490107370,5270,5270,5280,5260,12133
|
|
20241224,094900,4426218840,5270,5290,5290,5270,9691
|
|
20241224,094800,4375138950,5270,5320,5320,5270,9127
|
|
20241224,094700,4326879690,5320,5300,5330,5300,4472
|
|
20241224,094600,4303115170,5300,5300,5300,5290,1871
|
|
20241224,094500,4293202300,5300,5280,5300,5270,3652
|
|
20241224,094400,4273885080,5280,5270,5290,5270,6281
|
|
20241224,094300,4240761560,5270,5290,5290,5270,3855
|
|
20241224,094200,4220428430,5280,5280,5290,5280,409
|
|
20241224,094100,4218267150,5280,5280,5290,5280,3183
|
|
20241224,094000,4201453940,5280,5290,5300,5280,7221
|
|
20241224,093900,4163286380,5290,5290,5300,5280,8449
|
|
20241224,093800,4118570140,5300,5280,5300,5270,17155
|
|
20241224,093700,4027954420,5290,5290,5300,5280,5128
|
|
20241224,093600,4000862310,5290,5280,5300,5280,3435
|
|
20241224,093500,3982702080,5280,5300,5310,5280,6997
|
|
20241224,093400,3945664860,5290,5310,5310,5280,11791
|
|
20241224,093300,3883306410,5300,5320,5320,5290,14210
|
|
20241224,093200,3807975780,5330,5330,5330,5310,7090
|
|
20241224,093100,3770277550,5330,5330,5350,5330,9452
|
|
20241224,093000,3719776160,5340,5320,5360,5310,28049
|
|
20241224,092900,3569963590,5320,5310,5320,5300,5252
|
|
20241224,092800,3542048220,5310,5300,5320,5300,2329
|
|
20241224,092700,3529695620,5300,5290,5330,5280,6883
|
|
20241224,092600,3493126010,5290,5290,5300,5280,5437
|
|
20241224,092500,3464351690,5280,5290,5300,5280,8432
|
|
20241224,092400,3419809500,5290,5290,5290,5280,4791
|
|
20241224,092300,3394482620,5290,5280,5300,5280,931
|
|
20241224,092200,3389558460,5280,5280,5300,5280,6637
|
|
20241224,092100,3354476040,5290,5300,5310,5290,11667
|
|
20241224,092000,3292735560,5310,5290,5310,5290,2988
|
|
20241224,091900,3276877540,5290,5280,5300,5270,20045
|
|
20241224,091800,3171109340,5280,5300,5300,5270,14608
|
|
20241224,091700,3093850480,5310,5320,5320,5300,8871
|
|
20241224,091600,3046722020,5320,5300,5320,5290,12597
|
|
20241224,091500,2979902290,5290,5280,5300,5270,13751
|
|
20241224,091400,2907234480,5290,5300,5310,5270,36559
|
|
20241224,091300,2713833710,5300,5320,5330,5300,13036
|
|
20241224,091200,2644637270,5320,5340,5340,5310,15252
|
|
20241224,091100,2563419580,5340,5340,5370,5330,18332
|
|
20241224,091000,2465384490,5350,5390,5390,5340,53177
|
|
20241224,090900,2180060540,5380,5310,5390,5300,28514
|
|
20241224,090800,2027452530,5300,5310,5330,5300,6122
|
|
20241224,090700,1994936910,5290,5280,5310,5270,14111
|
|
20241224,090600,1920315650,5280,5270,5310,5270,28685
|
|
20241224,090500,1768539760,5280,5330,5340,5280,34403
|
|
20241224,090400,1585984590,5340,5320,5350,5320,24588
|
|
20241224,090300,1454768530,5320,5310,5330,5300,17525
|
|
20241224,090200,1361585070,5320,5290,5340,5280,41717
|
|
20241224,090100,1140240760,5300,5290,5310,5270,44302
|
|
20241224,090000,906230120,5300,5350,5380,5270,157750
|