633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,193000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,192900,4559755720,6070,6070,6070,6070,0
|
|
20241227,192800,4559755720,6070,6070,6070,6070,0
|
|
20241227,192700,4559755720,6070,6070,6070,6070,0
|
|
20241227,192600,4559755720,6070,6070,6070,6070,0
|
|
20241227,192500,4559755720,6070,6070,6070,6070,0
|
|
20241227,192400,4559755720,6070,6070,6070,6070,0
|
|
20241227,192300,4559755720,6070,6070,6070,6070,0
|
|
20241227,192200,4559755720,6070,6070,6070,6070,0
|
|
20241227,192100,4559755720,6070,6070,6070,6070,0
|
|
20241227,192000,4559755720,6070,6070,6070,6070,0
|
|
20241227,191900,4559755720,6070,6070,6070,6070,0
|
|
20241227,191800,4559755720,6070,6070,6070,6070,0
|
|
20241227,191700,4559755720,6070,6070,6070,6070,0
|
|
20241227,191600,4559755720,6070,6070,6070,6070,0
|
|
20241227,191500,4559755720,6070,6070,6070,6070,0
|
|
20241227,191400,4559755720,6070,6070,6070,6070,0
|
|
20241227,191300,4559755720,6070,6070,6070,6070,0
|
|
20241227,191200,4559755720,6070,6070,6070,6070,0
|
|
20241227,191100,4559755720,6070,6070,6070,6070,0
|
|
20241227,191000,4559755720,6070,6070,6070,6070,0
|
|
20241227,190900,4559755720,6070,6070,6070,6070,0
|
|
20241227,190800,4559755720,6070,6070,6070,6070,0
|
|
20241227,190700,4559755720,6070,6070,6070,6070,0
|
|
20241227,190600,4559755720,6070,6070,6070,6070,0
|
|
20241227,190500,4559755720,6070,6070,6070,6070,0
|
|
20241227,190400,4559755720,6070,6070,6070,6070,0
|
|
20241227,190300,4559755720,6070,6070,6070,6070,0
|
|
20241227,190200,4559755720,6070,6070,6070,6070,0
|
|
20241227,190100,4559755720,6070,6070,6070,6070,0
|
|
20241227,190000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,185900,4559755720,6070,6070,6070,6070,0
|
|
20241227,185800,4559755720,6070,6070,6070,6070,0
|
|
20241227,185700,4559755720,6070,6070,6070,6070,0
|
|
20241227,185600,4559755720,6070,6070,6070,6070,0
|
|
20241227,185500,4559755720,6070,6070,6070,6070,0
|
|
20241227,185400,4559755720,6070,6070,6070,6070,0
|
|
20241227,185300,4559755720,6070,6070,6070,6070,0
|
|
20241227,185200,4559755720,6070,6070,6070,6070,0
|
|
20241227,185100,4559755720,6070,6070,6070,6070,0
|
|
20241227,185000,4559755720,6070,6070,6070,6070,0
|
|
20241227,184900,4559755720,6070,6070,6070,6070,0
|
|
20241227,184800,4559755720,6070,6070,6070,6070,0
|
|
20241227,184700,4559755720,6070,6070,6070,6070,0
|
|
20241227,184600,4559755720,6070,6070,6070,6070,0
|
|
20241227,184500,4559755720,6070,6070,6070,6070,0
|
|
20241227,184400,4559755720,6070,6070,6070,6070,0
|
|
20241227,184300,4559755720,6070,6070,6070,6070,0
|
|
20241227,184200,4559755720,6070,6070,6070,6070,0
|
|
20241227,184100,4559755720,6070,6070,6070,6070,0
|
|
20241227,184000,4559755720,6070,6070,6070,6070,0
|
|
20241227,183900,4559755720,6070,6070,6070,6070,0
|
|
20241227,183800,4559755720,6070,6070,6070,6070,0
|
|
20241227,183700,4559755720,6070,6070,6070,6070,0
|
|
20241227,183600,4559755720,6070,6070,6070,6070,0
|
|
20241227,183500,4559755720,6070,6070,6070,6070,0
|
|
20241227,183400,4559755720,6070,6070,6070,6070,0
|
|
20241227,183300,4559755720,6070,6070,6070,6070,0
|
|
20241227,183200,4559755720,6070,6070,6070,6070,0
|
|
20241227,183100,4559755720,6070,6070,6070,6070,0
|
|
20241227,183000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,182900,4559755720,6070,6070,6070,6070,0
|
|
20241227,182800,4559755720,6070,6070,6070,6070,0
|
|
20241227,182700,4559755720,6070,6070,6070,6070,0
|
|
20241227,182600,4559755720,6070,6070,6070,6070,0
|
|
20241227,182500,4559755720,6070,6070,6070,6070,0
|
|
20241227,182400,4559755720,6070,6070,6070,6070,0
|
|
20241227,182300,4559755720,6070,6070,6070,6070,0
|
|
20241227,182200,4559755720,6070,6070,6070,6070,0
|
|
20241227,182100,4559755720,6070,6070,6070,6070,0
|
|
20241227,182000,4559755720,6070,6070,6070,6070,0
|
|
20241227,181900,4559755720,6070,6070,6070,6070,0
|
|
20241227,181800,4559755720,6070,6070,6070,6070,0
|
|
20241227,181700,4559755720,6070,6070,6070,6070,0
|
|
20241227,181600,4559755720,6070,6070,6070,6070,0
|
|
20241227,181500,4559755720,6070,6070,6070,6070,0
|
|
20241227,181400,4559755720,6070,6070,6070,6070,0
|
|
20241227,181300,4559755720,6070,6070,6070,6070,0
|
|
20241227,181200,4559755720,6070,6070,6070,6070,0
|
|
20241227,181100,4559755720,6070,6070,6070,6070,0
|
|
20241227,181000,4559755720,6070,6070,6070,6070,0
|
|
20241227,180900,4559755720,6070,6070,6070,6070,0
|
|
20241227,180800,4559755720,6070,6070,6070,6070,0
|
|
20241227,180700,4559755720,6070,6070,6070,6070,0
|
|
20241227,180600,4559755720,6070,6070,6070,6070,0
|
|
20241227,180500,4559755720,6070,6070,6070,6070,0
|
|
20241227,180400,4559755720,6070,6070,6070,6070,0
|
|
20241227,180300,4559755720,6070,6070,6070,6070,0
|
|
20241227,180200,4559755720,6070,6070,6070,6070,0
|
|
20241227,180100,4559755720,6070,6070,6070,6070,0
|
|
20241227,180000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,175900,4559755720,6070,6070,6070,6070,0
|
|
20241227,175800,4559755720,6070,6070,6070,6070,0
|
|
20241227,175700,4559755720,6070,6070,6070,6070,0
|
|
20241227,175600,4559755720,6070,6070,6070,6070,0
|
|
20241227,175500,4559755720,6070,6070,6070,6070,0
|
|
20241227,175400,4559755720,6070,6070,6070,6070,0
|
|
20241227,175300,4559755720,6070,6070,6070,6070,0
|
|
20241227,175200,4559755720,6070,6070,6070,6070,0
|
|
20241227,175100,4559755720,6070,6070,6070,6070,0
|
|
20241227,175000,4559755720,6070,6070,6070,6070,0
|
|
20241227,174900,4559755720,6070,6070,6070,6070,0
|
|
20241227,174800,4559755720,6070,6070,6070,6070,0
|
|
20241227,174700,4559755720,6070,6070,6070,6070,0
|
|
20241227,174600,4559755720,6070,6070,6070,6070,0
|
|
20241227,174500,4559755720,6070,6070,6070,6070,0
|
|
20241227,174400,4559755720,6070,6070,6070,6070,0
|
|
20241227,174300,4559755720,6070,6070,6070,6070,0
|
|
20241227,174200,4559755720,6070,6070,6070,6070,0
|
|
20241227,174100,4559755720,6070,6070,6070,6070,0
|
|
20241227,174000,4559755720,6070,6070,6070,6070,0
|
|
20241227,173900,4559755720,6070,6070,6070,6070,0
|
|
20241227,173800,4559755720,6070,6070,6070,6070,0
|
|
20241227,173700,4559755720,6070,6070,6070,6070,0
|
|
20241227,173600,4559755720,6070,6070,6070,6070,0
|
|
20241227,173500,4559755720,6070,6070,6070,6070,0
|
|
20241227,173400,4559755720,6070,6070,6070,6070,0
|
|
20241227,173300,4559755720,6070,6070,6070,6070,0
|
|
20241227,173200,4559755720,6070,6070,6070,6070,0
|
|
20241227,173100,4559755720,6070,6070,6070,6070,0
|
|
20241227,173000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,172900,4559755720,6070,6070,6070,6070,0
|
|
20241227,172800,4559755720,6070,6070,6070,6070,0
|
|
20241227,172700,4559755720,6070,6070,6070,6070,0
|
|
20241227,172600,4559755720,6070,6070,6070,6070,0
|
|
20241227,172500,4559755720,6070,6070,6070,6070,0
|
|
20241227,172400,4559755720,6070,6070,6070,6070,0
|
|
20241227,172300,4559755720,6070,6070,6070,6070,0
|
|
20241227,172200,4559755720,6070,6070,6070,6070,0
|
|
20241227,172100,4559755720,6070,6070,6070,6070,0
|
|
20241227,172000,4559755720,6070,6070,6070,6070,0
|
|
20241227,171900,4559755720,6070,6070,6070,6070,0
|
|
20241227,171800,4559755720,6070,6070,6070,6070,0
|
|
20241227,171700,4559755720,6070,6070,6070,6070,0
|
|
20241227,171600,4559755720,6070,6070,6070,6070,0
|
|
20241227,171500,4559755720,6070,6070,6070,6070,0
|
|
20241227,171400,4559755720,6070,6070,6070,6070,0
|
|
20241227,171300,4559755720,6070,6070,6070,6070,0
|
|
20241227,171200,4559755720,6070,6070,6070,6070,0
|
|
20241227,171100,4559755720,6070,6070,6070,6070,0
|
|
20241227,171000,4559755720,6070,6070,6070,6070,0
|
|
20241227,170900,4559755720,6070,6070,6070,6070,0
|
|
20241227,170800,4559755720,6070,6070,6070,6070,0
|
|
20241227,170700,4559755720,6070,6070,6070,6070,0
|
|
20241227,170600,4559755720,6070,6070,6070,6070,0
|
|
20241227,170500,4559755720,6070,6070,6070,6070,0
|
|
20241227,170400,4559755720,6070,6070,6070,6070,0
|
|
20241227,170300,4559755720,6070,6070,6070,6070,0
|
|
20241227,170200,4559755720,6070,6070,6070,6070,0
|
|
20241227,170100,4559755720,6070,6070,6070,6070,0
|
|
20241227,170000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,165900,4559755720,6070,6070,6070,6070,0
|
|
20241227,165800,4559755720,6070,6070,6070,6070,0
|
|
20241227,165700,4559755720,6070,6070,6070,6070,0
|
|
20241227,165600,4559755720,6070,6070,6070,6070,0
|
|
20241227,165500,4559755720,6070,6070,6070,6070,0
|
|
20241227,165400,4559755720,6070,6070,6070,6070,0
|
|
20241227,165300,4559755720,6070,6070,6070,6070,0
|
|
20241227,165200,4559755720,6070,6070,6070,6070,0
|
|
20241227,165100,4559755720,6070,6070,6070,6070,0
|
|
20241227,165000,4559755720,6070,6070,6070,6070,0
|
|
20241227,164900,4559755720,6070,6070,6070,6070,0
|
|
20241227,164800,4559755720,6070,6070,6070,6070,0
|
|
20241227,164700,4559755720,6070,6070,6070,6070,0
|
|
20241227,164600,4559755720,6070,6070,6070,6070,0
|
|
20241227,164500,4559755720,6070,6070,6070,6070,0
|
|
20241227,164400,4559755720,6070,6070,6070,6070,0
|
|
20241227,164300,4559755720,6070,6070,6070,6070,0
|
|
20241227,164200,4559755720,6070,6070,6070,6070,0
|
|
20241227,164100,4559755720,6070,6070,6070,6070,0
|
|
20241227,164000,4559755720,6070,6070,6070,6070,0
|
|
20241227,163900,4559755720,6070,6070,6070,6070,0
|
|
20241227,163800,4559755720,6070,6070,6070,6070,0
|
|
20241227,163700,4559755720,6070,6070,6070,6070,0
|
|
20241227,163600,4559755720,6070,6070,6070,6070,0
|
|
20241227,163500,4559755720,6070,6070,6070,6070,0
|
|
20241227,163400,4559755720,6070,6070,6070,6070,0
|
|
20241227,163300,4559755720,6070,6070,6070,6070,0
|
|
20241227,163200,4559755720,6070,6070,6070,6070,0
|
|
20241227,163100,4559755720,6070,6070,6070,6070,0
|
|
20241227,163000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,162900,4559755720,6070,6070,6070,6070,0
|
|
20241227,162800,4559755720,6070,6070,6070,6070,0
|
|
20241227,162700,4559755720,6070,6070,6070,6070,0
|
|
20241227,162600,4559755720,6070,6070,6070,6070,0
|
|
20241227,162500,4559755720,6070,6070,6070,6070,0
|
|
20241227,162400,4559755720,6070,6070,6070,6070,0
|
|
20241227,162300,4559755720,6070,6070,6070,6070,0
|
|
20241227,162200,4559755720,6070,6070,6070,6070,0
|
|
20241227,162100,4559755720,6070,6070,6070,6070,0
|
|
20241227,162000,4559755720,6070,6070,6070,6070,0
|
|
20241227,161900,4559755720,6070,6070,6070,6070,0
|
|
20241227,161800,4559755720,6070,6070,6070,6070,0
|
|
20241227,161700,4559755720,6070,6070,6070,6070,0
|
|
20241227,161600,4559755720,6070,6070,6070,6070,0
|
|
20241227,161500,4559755720,6070,6070,6070,6070,0
|
|
20241227,161400,4559755720,6070,6070,6070,6070,0
|
|
20241227,161300,4559755720,6070,6070,6070,6070,0
|
|
20241227,161200,4559755720,6070,6070,6070,6070,0
|
|
20241227,161100,4559755720,6070,6070,6070,6070,0
|
|
20241227,161000,4559755720,6070,6070,6070,6070,0
|
|
20241227,160900,4559755720,6070,6070,6070,6070,0
|
|
20241227,160800,4559755720,6070,6070,6070,6070,0
|
|
20241227,160700,4559755720,6070,6070,6070,6070,0
|
|
20241227,160600,4559755720,6070,6070,6070,6070,0
|
|
20241227,160500,4559755720,6070,6070,6070,6070,0
|
|
20241227,160400,4559755720,6070,6070,6070,6070,0
|
|
20241227,160300,4559755720,6070,6070,6070,6070,0
|
|
20241227,160200,4559755720,6070,6070,6070,6070,0
|
|
20241227,160100,4559755720,6070,6070,6070,6070,0
|
|
20241227,160000,4559755720,6070,6070,6070,6070,8463
|
|
20241227,155900,4559755720,6070,6070,6070,6070,0
|
|
20241227,155800,4559755720,6070,6070,6070,6070,0
|
|
20241227,155700,4559755720,6070,6070,6070,6070,0
|
|
20241227,155600,4559755720,6070,6070,6070,6070,0
|
|
20241227,155500,4559755720,6070,6070,6070,6070,0
|
|
20241227,155400,4559755720,6070,6070,6070,6070,0
|
|
20241227,155300,4559755720,6070,6070,6070,6070,0
|
|
20241227,155200,4559755720,6070,6070,6070,6070,0
|
|
20241227,155100,4559755720,6070,6070,6070,6070,0
|
|
20241227,155000,4559755720,6070,6070,6070,6070,0
|
|
20241227,154900,4559755720,6070,6070,6070,6070,0
|
|
20241227,154800,4559755720,6070,6070,6070,6070,0
|
|
20241227,154700,4559755720,6070,6070,6070,6070,0
|
|
20241227,154600,4559755720,6070,6070,6070,6070,0
|
|
20241227,154500,4559755720,6070,6070,6070,6070,0
|
|
20241227,154400,4559755720,6070,6070,6070,6070,0
|
|
20241227,154300,4559755720,6070,6070,6070,6070,0
|
|
20241227,154200,4559755720,6070,6070,6070,6070,0
|
|
20241227,154100,4559755720,6070,6070,6070,6070,0
|
|
20241227,154000,4559755720,6070,6070,6070,6070,0
|
|
20241227,153900,4559755720,6070,6070,6070,6070,0
|
|
20241227,153800,4559755720,6070,6070,6070,6070,0
|
|
20241227,153700,4559755720,6070,6070,6070,6070,0
|
|
20241227,153600,4559755720,6070,6070,6070,6070,0
|
|
20241227,153500,4559755720,6070,6070,6070,6070,0
|
|
20241227,153400,4559755720,6070,6070,6070,6070,0
|
|
20241227,153300,4559755720,6070,6070,6070,6070,0
|
|
20241227,153200,4559755720,6070,6070,6070,6070,0
|
|
20241227,153100,4559755720,6070,6070,6070,6070,0
|
|
20241227,153000,4559755720,6070,6070,6070,6070,16926
|
|
20241227,152900,4508385310,6100,6100,6100,6100,0
|
|
20241227,152800,4508385310,6100,6100,6100,6100,0
|
|
20241227,152700,4508385310,6100,6100,6100,6100,0
|
|
20241227,152600,4508385310,6100,6100,6100,6100,0
|
|
20241227,152500,4508385310,6100,6100,6100,6100,0
|
|
20241227,152400,4508385310,6100,6100,6100,6100,0
|
|
20241227,152300,4508385310,6100,6100,6100,6100,0
|
|
20241227,152200,4508385310,6100,6100,6100,6100,0
|
|
20241227,152100,4508385310,6100,6100,6100,6100,0
|
|
20241227,152000,4508385310,6100,6100,6100,6100,0
|
|
20241227,151900,4508385310,6100,6110,6120,6100,1594
|
|
20241227,151800,4498648860,6110,6140,6140,6110,551
|
|
20241227,151700,4495280090,6140,6120,6140,6120,59
|
|
20241227,151600,4494917930,6140,6140,6140,6140,122
|
|
20241227,151500,4494168850,6150,6150,6150,6120,302
|
|
20241227,151400,4492319110,6150,6130,6150,6130,1732
|
|
20241227,151300,4481678660,6120,6130,6130,6120,27
|
|
20241227,151200,4481513370,6130,6130,6130,6120,432
|
|
20241227,151100,4478866530,6130,6130,6130,6120,112
|
|
20241227,151000,4478180740,6130,6130,6130,6130,83
|
|
20241227,150900,4477671950,6130,6120,6130,6120,3687
|
|
20241227,150800,4455107380,6120,6120,6120,6120,281
|
|
20241227,150700,4453387660,6120,6120,6130,6120,113
|
|
20241227,150600,4452696090,6120,6120,6120,6110,104
|
|
20241227,150500,4452059640,6120,6120,6120,6120,254
|
|
20241227,150400,4450505160,6120,6110,6120,6100,818
|
|
20241227,150300,4445504160,6100,6100,6100,6100,585
|
|
20241227,150200,4441935660,6100,6100,6100,6100,75
|
|
20241227,150100,4441478160,6100,6100,6110,6100,1479
|
|
20241227,150000,4432453260,6100,6110,6110,6100,998
|
|
20241227,145900,4426356480,6110,6100,6110,6100,150
|
|
20241227,145800,4425440830,6100,6100,6100,6100,2657
|
|
20241227,145700,4409233130,6100,6090,6100,6090,40
|
|
20241227,145600,4408989430,6090,6080,6090,6080,473
|
|
20241227,145500,4406113490,6080,6080,6080,6080,164
|
|
20241227,145400,4405116370,6090,6070,6090,6070,1728
|
|
20241227,145300,4394626850,6070,6080,6080,6070,75
|
|
20241227,145200,4394171100,6070,6070,6080,6060,2600
|
|
20241227,145100,4378389070,6060,6060,6060,6060,60
|
|
20241227,145000,4378025470,6070,6050,6070,6050,6438
|
|
20241227,144900,4338982430,6050,6050,6050,6040,795
|
|
20241227,144800,4334172860,6050,6040,6050,6040,1181
|
|
20241227,144700,4327035690,6040,6050,6050,6040,488
|
|
20241227,144600,4324083340,6050,6050,6050,6040,708
|
|
20241227,144500,4319802410,6050,6040,6050,6040,905
|
|
20241227,144400,4314328180,6040,6040,6050,6040,924
|
|
20241227,144300,4308746720,6040,6050,6050,6030,2192
|
|
20241227,144200,4295504640,6050,6060,6060,6050,4594
|
|
20241227,144100,4267709440,6050,6060,6060,6050,981
|
|
20241227,144000,4261766980,6070,6080,6080,6050,5217
|
|
20241227,143900,4230117840,6080,6080,6080,6080,1140
|
|
20241227,143800,4223186640,6080,6090,6090,6080,215
|
|
20241227,143700,4221879290,6090,6090,6100,6080,2079
|
|
20241227,143600,4209234710,6080,6090,6090,6080,680
|
|
20241227,143500,4205096160,6090,6090,6090,6080,411
|
|
20241227,143400,4202594170,6090,6100,6100,6090,3490
|
|
20241227,143300,4181340020,6090,6090,6090,6090,350
|
|
20241227,143200,4179208520,6090,6100,6100,6090,686
|
|
20241227,143100,4175027960,6090,6110,6110,6090,2605
|
|
20241227,143000,4159139870,6110,6110,6110,6100,55
|
|
20241227,142900,4158803980,6120,6110,6120,6110,81
|
|
20241227,142800,4158309040,6120,6100,6120,6100,160
|
|
20241227,142700,4157332140,6110,6110,6110,6110,7
|
|
20241227,142600,4157289370,6100,6110,6110,6100,39
|
|
20241227,142500,4157051090,6110,6130,6130,6100,661
|
|
20241227,142400,4153017690,6100,6110,6110,6100,1882
|
|
20241227,142300,4141529710,6120,6140,6140,6120,102
|
|
20241227,142200,4140905410,6140,6140,6140,6140,20
|
|
20241227,142100,4140782610,6120,6120,6120,6120,11
|
|
20241227,142000,4140715290,6120,6120,6120,6120,1500
|
|
20241227,141900,4131535290,6120,6120,6120,6120,0
|
|
20241227,141800,4131535290,6120,6120,6120,6120,1782
|
|
20241227,141700,4120629450,6110,6120,6120,6110,939
|
|
20241227,141600,4114890710,6150,6130,6150,6110,2333
|
|
20241227,141500,4100590280,6140,6130,6140,6130,2179
|
|
20241227,141400,4087219040,6110,6110,6140,6110,2568
|
|
20241227,141300,4071528180,6110,6110,6110,6110,318
|
|
20241227,141200,4069585200,6120,6120,6140,6100,3058
|
|
20241227,141100,4050884550,6120,6120,6120,6120,253
|
|
20241227,141000,4049336190,6120,6120,6120,6120,398
|
|
20241227,140900,4046900430,6120,6090,6120,6090,565
|
|
20241227,140800,4043452260,6090,6100,6100,6090,1902
|
|
20241227,140700,4031865060,6100,6100,6100,6100,207
|
|
20241227,140600,4030602360,6110,6100,6110,6100,745
|
|
20241227,140500,4026055410,6070,6080,6080,6070,451
|
|
20241227,140400,4023316920,6080,6100,6100,6080,2625
|
|
20241227,140300,4007336030,6110,6130,6130,6110,2946
|
|
20241227,140200,3989306020,6130,6110,6130,6110,2321
|
|
20241227,140100,3975119560,6110,6090,6110,6090,480
|
|
20241227,140000,3972195160,6090,6090,6090,6090,404
|
|
20241227,135900,3969734800,6090,6090,6110,6080,1402
|
|
20241227,135800,3961193980,6080,6090,6100,6080,1995
|
|
20241227,135700,3949052570,6090,6110,6110,6090,181
|
|
20241227,135600,3947950180,6090,6110,6110,6090,247
|
|
20241227,135500,3946444010,6110,6120,6130,6070,8193
|
|
20241227,135400,3896603580,6110,6130,6130,6110,545
|
|
20241227,135300,3893272730,6130,6110,6130,6110,868
|
|
20241227,135200,3887960490,6110,6110,6110,6100,6581
|
|
20241227,135100,3847815240,6110,6130,6130,6110,3331
|
|
20241227,135000,3827458730,6130,6130,6130,6120,205
|
|
20241227,134900,3826203080,6120,6130,6130,6120,2328
|
|
20241227,134800,3811944450,6150,6130,6150,6130,406
|
|
20241227,134700,3809455210,6130,6130,6150,6120,369
|
|
20241227,134600,3807193390,6130,6130,6130,6130,1465
|
|
20241227,134500,3798212940,6170,6150,6170,6140,1220
|
|
20241227,134400,3790720000,6150,6170,6170,6150,1479
|
|
20241227,134300,3781619780,6170,6170,6170,6170,636
|
|
20241227,134200,3777695660,6170,6170,6170,6170,10
|
|
20241227,134100,3777633960,6150,6210,6210,6150,895
|
|
20241227,134000,3772124830,6180,6220,6220,6180,340
|
|
20241227,133900,3770022710,6230,6190,6230,6170,2441
|
|
20241227,133800,3754901910,6180,6170,6190,6170,675
|
|
20241227,133700,3750731560,6160,6150,6160,6150,141
|
|
20241227,133600,3749863500,6150,6130,6160,6130,1312
|
|
20241227,133500,3741793580,6130,6130,6130,6130,10
|
|
20241227,133400,3741732280,6130,6140,6150,6120,1015
|
|
20241227,133300,3735507290,6140,6140,6140,6130,63
|
|
20241227,133200,3735120570,6150,6150,6150,6120,1464
|
|
20241227,133100,3726149930,6140,6150,6150,6120,7757
|
|
20241227,133000,3678522170,6160,6190,6190,6160,2711
|
|
20241227,132900,3661812380,6170,6160,6170,6160,634
|
|
20241227,132800,3657901940,6160,6170,6190,6160,424
|
|
20241227,132700,3655287480,6170,6160,6200,6160,707
|
|
20241227,132600,3650928000,6160,6180,6180,6160,2139
|
|
20241227,132500,3637730410,6180,6180,6180,6180,114
|
|
20241227,132400,3637025890,6180,6180,6180,6180,349
|
|
20241227,132300,3634869070,6180,6200,6200,6180,551
|
|
20241227,132200,3631463230,6210,6210,6210,6210,5
|
|
20241227,132100,3631432180,6200,6210,6210,6200,110
|
|
20241227,132000,3630749180,6210,6180,6210,6180,99
|
|
20241227,131900,3630135780,6180,6170,6180,6170,263
|
|
20241227,131800,3628512970,6170,6170,6180,6170,227
|
|
20241227,131700,3627111560,6170,6170,6170,6170,68
|
|
20241227,131600,3626692000,6170,6180,6180,6170,3000
|
|
20241227,131500,3608174200,6180,6190,6190,6180,529
|
|
20241227,131400,3604899790,6190,6180,6190,6180,202
|
|
20241227,131300,3603651410,6180,6180,6180,6180,760
|
|
20241227,131200,3598954610,6180,6180,6180,6180,13
|
|
20241227,131100,3598874270,6180,6180,6190,6180,2621
|
|
20241227,131000,3582676450,6190,6190,6190,6190,238
|
|
20241227,130900,3581203230,6190,6200,6200,6190,1112
|
|
20241227,130800,3574319230,6200,6200,6200,6190,2446
|
|
20241227,130700,3559167030,6200,6210,6210,6200,1325
|
|
20241227,130600,3550940080,6210,6220,6220,6210,42
|
|
20241227,130500,3550678940,6220,6220,6220,6220,568
|
|
20241227,130400,3547145980,6220,6230,6230,6220,210
|
|
20241227,130300,3545839770,6240,6240,6240,6230,166
|
|
20241227,130200,3544805530,6240,6230,6240,6230,360
|
|
20241227,130100,3542561170,6230,6230,6230,6230,3
|
|
20241227,130000,3542542480,6230,6210,6230,6210,64
|
|
20241227,125900,3542144440,6240,6240,6240,6240,30
|
|
20241227,125800,3541957240,6200,6200,6200,6200,0
|
|
20241227,125700,3541957240,6200,6230,6260,6200,8102
|
|
20241227,125600,3491675030,6230,6230,6230,6220,841
|
|
20241227,125500,3486436920,6230,6260,6260,6230,399
|
|
20241227,125400,3483948300,6260,6260,6260,6230,207
|
|
20241227,125300,3482656890,6250,6250,6250,6250,500
|
|
20241227,125200,3479531890,6250,6250,6250,6250,448
|
|
20241227,125100,3476731890,6250,6260,6260,6250,224
|
|
20241227,125000,3475330320,6260,6270,6270,6260,1200
|
|
20241227,124900,3467812600,6270,6270,6280,6270,16
|
|
20241227,124800,3467712270,6280,6280,6280,6280,0
|
|
20241227,124700,3467712270,6280,6280,6280,6280,19
|
|
20241227,124600,3467592950,6280,6280,6280,6280,311
|
|
20241227,124500,3465639870,6270,6270,6270,6270,3
|
|
20241227,124400,3465621060,6260,6260,6260,6260,10
|
|
20241227,124300,3465558460,6260,6260,6260,6260,0
|
|
20241227,124200,3465558460,6260,6260,6260,6260,3
|
|
20241227,124100,3465539680,6260,6260,6260,6260,20
|
|
20241227,124000,3465414480,6250,6260,6260,6250,1005
|
|
20241227,123900,3459133200,6260,6270,6270,6260,1045
|
|
20241227,123800,3452587110,6270,6270,6270,6270,100
|
|
20241227,123700,3451960110,6260,6260,6260,6260,21
|
|
20241227,123600,3451828650,6260,6270,6270,6260,51
|
|
20241227,123500,3451508890,6270,6270,6270,6270,13
|
|
20241227,123400,3451427380,6270,6270,6280,6270,396
|
|
20241227,123300,3448941730,6270,6270,6270,6270,0
|
|
20241227,123200,3448941730,6270,6280,6280,6250,273
|
|
20241227,123100,3447233430,6250,6250,6250,6250,83
|
|
20241227,123000,3446714680,6280,6250,6280,6250,1010
|
|
20241227,122900,3440383560,6240,6240,6240,6240,14
|
|
20241227,122800,3440296200,6230,6250,6250,6230,18
|
|
20241227,122700,3440183860,6250,6250,6250,6250,222
|
|
20241227,122600,3438796360,6210,6250,6250,6210,43
|
|
20241227,122500,3438527730,6250,6200,6250,6200,125
|
|
20241227,122400,3437748140,6200,6200,6200,6200,0
|
|
20241227,122300,3437748140,6200,6220,6220,6200,31
|
|
20241227,122200,3437555360,6230,6230,6230,6220,154
|
|
20241227,122100,3436596470,6230,6230,6230,6230,23
|
|
20241227,122000,3436453180,6200,6200,6230,6200,1264
|
|
20241227,121900,3428616350,6200,6210,6240,6190,5422
|
|
20241227,121800,3394996500,6200,6240,6260,6200,2568
|
|
20241227,121700,3379016580,6210,6260,6260,6210,4045
|
|
20241227,121600,3353839230,6260,6260,6260,6260,100
|
|
20241227,121500,3353213230,6260,6240,6260,6240,596
|
|
20241227,121400,3349484190,6270,6280,6280,6240,1219
|
|
20241227,121300,3341848970,6260,6250,6290,6250,464
|
|
20241227,121200,3338933470,6250,6240,6300,6240,4236
|
|
20241227,121100,3312475660,6250,6230,6250,6230,422
|
|
20241227,121000,3309842140,6230,6230,6230,6230,132
|
|
20241227,120900,3309019780,6220,6240,6240,6220,2497
|
|
20241227,120800,3293459610,6240,6240,6240,6240,817
|
|
20241227,120700,3288361530,6240,6240,6240,6240,10
|
|
20241227,120600,3288299130,6240,6240,6240,6240,12
|
|
20241227,120500,3288224250,6240,6240,6240,6240,856
|
|
20241227,120400,3282882810,6230,6230,6240,6230,176
|
|
20241227,120300,3281786170,6230,6230,6230,6220,728
|
|
20241227,120200,3277252380,6240,6240,6240,6240,100
|
|
20241227,120100,3276628380,6240,6220,6240,6220,4
|
|
20241227,120000,3276603460,6220,6230,6230,6220,201
|
|
20241227,115900,3275352320,6230,6240,6250,6220,4178
|
|
20241227,115800,3249317760,6240,6240,6240,6240,1068
|
|
20241227,115700,3242653440,6240,6270,6270,6240,2170
|
|
20241227,115600,3229088390,6270,6270,6270,6270,1101
|
|
20241227,115500,3222185120,6280,6280,6280,6280,1700
|
|
20241227,115400,3211509120,6290,6280,6290,6280,68
|
|
20241227,115300,3211082070,6290,6290,6290,6290,25
|
|
20241227,115200,3210924820,6290,6290,6290,6280,244
|
|
20241227,115100,3209390160,6290,6290,6290,6280,217
|
|
20241227,115000,3208025250,6290,6290,6290,6290,2695
|
|
20241227,114900,3191073700,6300,6300,6300,6300,4
|
|
20241227,114800,3191048500,6300,6290,6300,6290,492
|
|
20241227,114700,3187953590,6290,6300,6300,6290,706
|
|
20241227,114600,3183506360,6310,6320,6330,6310,1157
|
|
20241227,114500,3176197020,6320,6310,6320,6310,241
|
|
20241227,114400,3174673950,6310,6310,6310,6310,525
|
|
20241227,114300,3171361200,6310,6300,6310,6300,2582
|
|
20241227,114200,3155079480,6290,6290,6300,6290,379
|
|
20241227,114100,3152695520,6290,6280,6290,6280,91
|
|
20241227,114000,3152123140,6280,6280,6300,6280,16
|
|
20241227,113900,3152022640,6270,6280,6280,6270,849
|
|
20241227,113800,3146698780,6270,6300,6310,6270,349
|
|
20241227,113700,3144504790,6300,6290,6300,6270,2342
|
|
20241227,113600,3129794810,6290,6300,6310,6290,1119
|
|
20241227,113500,3122737400,6300,6310,6310,6300,118
|
|
20241227,113400,3121993110,6310,6290,6310,6290,327
|
|
20241227,113300,3119932240,6300,6300,6310,6300,1218
|
|
20241227,113200,3112257080,6290,6280,6290,6280,1152
|
|
20241227,113100,3105018770,6280,6270,6280,6260,1390
|
|
20241227,113000,3096302690,6270,6240,6270,6240,736
|
|
20241227,112900,3091703430,6240,6200,6240,6200,231
|
|
20241227,112800,3090270290,6230,6210,6230,6200,361
|
|
20241227,112700,3088032010,6200,6210,6210,6200,1470
|
|
20241227,112600,3078916710,6210,6240,6240,6210,196
|
|
20241227,112500,3077694150,6240,6210,6240,6200,3304
|
|
20241227,112400,3057168630,6210,6230,6230,6210,2611
|
|
20241227,112300,3040911650,6230,6230,6230,6230,14
|
|
20241227,112200,3040824430,6250,6240,6250,6240,1000
|
|
20241227,112100,3034575040,6240,6240,6240,6240,33
|
|
20241227,112000,3034369120,6250,6250,6250,6250,80
|
|
20241227,111900,3033869120,6210,6260,6260,6210,2319
|
|
20241227,111800,3019436010,6260,6230,6260,6230,1051
|
|
20241227,111700,3012886710,6240,6250,6250,6240,1418
|
|
20241227,111600,3004037370,6240,6260,6260,6240,1667
|
|
20241227,111500,2993610260,6260,6270,6280,6260,310
|
|
20241227,111400,2991665530,6270,6280,6280,6270,269
|
|
20241227,111300,2989977850,6280,6270,6280,6270,986
|
|
20241227,111200,2983792360,6280,6270,6280,6270,127
|
|
20241227,111100,2982996050,6260,6260,6260,6260,924
|
|
20241227,111000,2977211810,6260,6250,6260,6250,91
|
|
20241227,110900,2976642250,6250,6270,6270,6250,2141
|
|
20241227,110800,2963236750,6270,6280,6280,6270,521
|
|
20241227,110700,2959966270,6280,6280,6280,6280,918
|
|
20241227,110600,2954201230,6290,6300,6310,6290,2687
|
|
20241227,110500,2937275030,6320,6290,6320,6290,2123
|
|
20241227,110400,2923888190,6270,6290,6310,6270,325
|
|
20241227,110300,2921844980,6310,6260,6310,6250,1832
|
|
20241227,110200,2910319550,6260,6270,6270,6260,344
|
|
20241227,110100,2908162770,6260,6270,6270,6260,1433
|
|
20241227,110000,2899190850,6270,6280,6280,6270,1604
|
|
20241227,105900,2889132570,6270,6280,6300,6260,551
|
|
20241227,105800,2885680670,6280,6300,6300,6280,244
|
|
20241227,105700,2884145990,6300,6260,6310,6260,1845
|
|
20241227,105600,2872533190,6290,6260,6290,6250,2103
|
|
20241227,105500,2859338750,6260,6240,6270,6240,1453
|
|
20241227,105400,2850241730,6240,6240,6250,6240,496
|
|
20241227,105300,2847145860,6240,6240,6240,6240,304
|
|
20241227,105200,2845248900,6240,6250,6250,6240,22
|
|
20241227,105100,2845111520,6250,6250,6260,6250,385
|
|
20241227,105000,2842703510,6260,6250,6260,6230,602
|
|
20241227,104900,2838937030,6250,6240,6250,6230,315
|
|
20241227,104800,2836969540,6240,6230,6240,6230,285
|
|
20241227,104700,2835191550,6230,6210,6240,6180,1792
|
|
20241227,104600,2824068420,6200,6220,6220,6200,1452
|
|
20241227,104500,2815046620,6200,6240,6240,6190,1172
|
|
20241227,104400,2807790720,6240,6200,6240,6200,226
|
|
20241227,104300,2806385520,6180,6220,6240,6180,620
|
|
20241227,104200,2802538580,6220,6230,6240,6220,732
|
|
20241227,104100,2797981460,6220,6240,6240,6170,8101
|
|
20241227,104000,2747856350,6220,6240,6240,6200,1799
|
|
20241227,103900,2736684050,6230,6250,6250,6210,2142
|
|
20241227,103800,2723341440,6250,6270,6270,6240,11398
|
|
20241227,103700,2652063540,6270,6260,6270,6260,360
|
|
20241227,103600,2649808270,6270,6280,6290,6270,1184
|
|
20241227,103500,2642382710,6280,6300,6300,6280,843
|
|
20241227,103400,2637080400,6300,6300,6300,6290,172
|
|
20241227,103300,2635997110,6300,6300,6300,6300,55
|
|
20241227,103200,2635650610,6310,6310,6310,6310,0
|
|
20241227,103100,2635650610,6310,6300,6310,6280,590
|
|
20241227,103000,2631933960,6300,6280,6300,6270,3446
|
|
20241227,102900,2610299390,6280,6290,6300,6280,1460
|
|
20241227,102800,2601124790,6290,6290,6290,6270,4169
|
|
20241227,102700,2574923930,6290,6280,6290,6280,5
|
|
20241227,102600,2574892500,6290,6290,6290,6260,4092
|
|
20241227,102500,2549204600,6290,6290,6300,6290,3964
|
|
20241227,102400,2524270870,6330,6310,6330,6300,6433
|
|
20241227,102300,2483706820,6310,6310,6310,6300,664
|
|
20241227,102200,2479516990,6320,6310,6320,6310,5
|
|
20241227,102100,2479485430,6310,6330,6330,6310,1591
|
|
20241227,102000,2469441710,6330,6330,6330,6330,145
|
|
20241227,101900,2468523860,6320,6310,6320,6310,525
|
|
20241227,101800,2465206360,6330,6310,6330,6300,301
|
|
20241227,101700,2463306360,6330,6310,6330,6300,2017
|
|
20241227,101600,2450586050,6310,6310,6330,6310,1030
|
|
20241227,101500,2444086350,6310,6330,6330,6310,1667
|
|
20241227,101400,2433553520,6330,6330,6330,6330,469
|
|
20241227,101300,2430584750,6330,6350,6350,6330,7531
|
|
20241227,101200,2382881630,6340,6350,6350,6330,610
|
|
20241227,101100,2379012410,6350,6350,6350,6350,278
|
|
20241227,101000,2377247110,6350,6330,6350,6320,732
|
|
20241227,100900,2372614030,6330,6330,6350,6330,710
|
|
20241227,100800,2368119670,6330,6320,6330,6320,6044
|
|
20241227,100700,2329920440,6330,6330,6330,6320,3700
|
|
20241227,100600,2306499490,6330,6340,6360,6330,1214
|
|
20241227,100500,2298807100,6370,6350,6370,6340,1463
|
|
20241227,100400,2289518410,6350,6360,6360,6350,939
|
|
20241227,100300,2283555450,6360,6370,6370,6360,942
|
|
20241227,100200,2277560600,6360,6370,6370,6360,1097
|
|
20241227,100100,2270573500,6370,6380,6380,6370,470
|
|
20241227,100000,2267579480,6390,6380,6390,6380,319
|
|
20241227,095900,2265544060,6400,6400,6400,6400,108
|
|
20241227,095800,2264852860,6410,6410,6420,6410,607
|
|
20241227,095700,2260957000,6410,6400,6410,6400,304
|
|
20241227,095600,2259011160,6400,6380,6400,6370,572
|
|
20241227,095500,2255353670,6400,6410,6410,6400,170
|
|
20241227,095400,2254264150,6410,6410,6410,6410,250
|
|
20241227,095300,2252661650,6360,6350,6410,6340,4321
|
|
20241227,095200,2225063850,6360,6340,6360,6340,35
|
|
20241227,095100,2224841510,6340,6320,6390,6310,1757
|
|
20241227,095000,2213656540,6320,6310,6320,6300,392
|
|
20241227,094900,2211182780,6310,6330,6330,6310,6681
|
|
20241227,094800,2169009220,6360,6360,6360,6360,152
|
|
20241227,094700,2168042500,6370,6340,6370,6320,2031
|
|
20241227,094600,2155182250,6350,6370,6370,6340,868
|
|
20241227,094500,2149670270,6400,6400,6400,6360,2994
|
|
20241227,094400,2130544550,6400,6380,6400,6380,1432
|
|
20241227,094300,2121393410,6380,6380,6380,6370,1443
|
|
20241227,094200,2112188900,6380,6380,6390,6380,2906
|
|
20241227,094100,2093639250,6370,6350,6370,6330,7114
|
|
20241227,094000,2048444390,6350,6320,6350,6320,2524
|
|
20241227,093900,2032441140,6330,6330,6330,6310,5359
|
|
20241227,093800,1998570460,6330,6320,6330,6310,341
|
|
20241227,093700,1996415260,6330,6330,6340,6310,1370
|
|
20241227,093600,1987757540,6340,6330,6340,6300,6463
|
|
20241227,093500,1946966760,6330,6330,6340,6330,1172
|
|
20241227,093400,1939546270,6340,6360,6360,6330,2363
|
|
20241227,093300,1924571670,6370,6360,6370,6340,1901
|
|
20241227,093200,1912490800,6370,6370,6370,6350,1171
|
|
20241227,093100,1905038430,6370,6350,6370,6340,2644
|
|
20241227,093000,1888234130,6360,6320,6360,6320,3013
|
|
20241227,092900,1869134110,6320,6310,6330,6310,1950
|
|
20241227,092800,1856810340,6310,6300,6310,6300,1784
|
|
20241227,092700,1845565400,6300,6310,6320,6300,1912
|
|
20241227,092600,1833506470,6310,6320,6330,6300,2639
|
|
20241227,092500,1816829850,6300,6320,6330,6290,4879
|
|
20241227,092400,1786080000,6340,6300,6340,6300,1069
|
|
20241227,092300,1779344420,6290,6370,6370,6290,19179
|
|
20241227,092200,1657902370,6370,6390,6390,6360,3883
|
|
20241227,092100,1633135810,6370,6390,6400,6370,1340
|
|
20241227,092000,1624576010,6380,6410,6430,6370,5098
|
|
20241227,091900,1592019220,6410,6380,6460,6380,4195
|
|
20241227,091800,1565013050,6390,6380,6420,6380,3458
|
|
20241227,091700,1542917400,6380,6420,6430,6380,5978
|
|
20241227,091600,1504603800,6430,6420,6430,6420,667
|
|
20241227,091500,1500320820,6460,6450,6460,6410,7634
|
|
20241227,091400,1451244850,6470,6450,6500,6420,20479
|
|
20241227,091300,1318879860,6450,6440,6460,6430,5292
|
|
20241227,091200,1284757600,6430,6430,6470,6430,6671
|
|
20241227,091100,1241700000,6430,6440,6440,6400,4951
|
|
20241227,091000,1209927820,6440,6400,6440,6380,1844
|
|
20241227,090900,1198094170,6400,6410,6460,6390,11590
|
|
20241227,090800,1123779570,6410,6410,6420,6400,3791
|
|
20241227,090700,1099468730,6400,6430,6440,6370,13727
|
|
20241227,090600,1011574480,6430,6450,6450,6410,17411
|
|
20241227,090500,899562040,6450,6490,6510,6450,17214
|
|
20241227,090400,787861290,6490,6470,6510,6460,10792
|
|
20241227,090300,717803670,6470,6480,6490,6450,21919
|
|
20241227,090200,575858020,6480,6480,6490,6420,25837
|
|
20241227,090100,409046630,6480,6450,6490,6420,22887
|
|
20241227,090000,261199520,6450,6440,6460,6420,40575
|