650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,194700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,194600,2776193730,9270,9270,9270,9270,0
|
|
20241227,194500,2776193730,9270,9270,9270,9270,0
|
|
20241227,194400,2776193730,9270,9270,9270,9270,0
|
|
20241227,194300,2776193730,9270,9270,9270,9270,0
|
|
20241227,194200,2776193730,9270,9270,9270,9270,0
|
|
20241227,194100,2776193730,9270,9270,9270,9270,0
|
|
20241227,194000,2776193730,9270,9270,9270,9270,0
|
|
20241227,193900,2776193730,9270,9270,9270,9270,0
|
|
20241227,193800,2776193730,9270,9270,9270,9270,0
|
|
20241227,193700,2776193730,9270,9270,9270,9270,0
|
|
20241227,193600,2776193730,9270,9270,9270,9270,0
|
|
20241227,193500,2776193730,9270,9270,9270,9270,0
|
|
20241227,193400,2776193730,9270,9270,9270,9270,0
|
|
20241227,193300,2776193730,9270,9270,9270,9270,0
|
|
20241227,193200,2776193730,9270,9270,9270,9270,0
|
|
20241227,193100,2776193730,9270,9270,9270,9270,0
|
|
20241227,193000,2776193730,9270,9270,9270,9270,0
|
|
20241227,192900,2776193730,9270,9270,9270,9270,0
|
|
20241227,192800,2776193730,9270,9270,9270,9270,0
|
|
20241227,192700,2776193730,9270,9270,9270,9270,0
|
|
20241227,192600,2776193730,9270,9270,9270,9270,0
|
|
20241227,192500,2776193730,9270,9270,9270,9270,0
|
|
20241227,192400,2776193730,9270,9270,9270,9270,0
|
|
20241227,192300,2776193730,9270,9270,9270,9270,0
|
|
20241227,192200,2776193730,9270,9270,9270,9270,0
|
|
20241227,192100,2776193730,9270,9270,9270,9270,0
|
|
20241227,192000,2776193730,9270,9270,9270,9270,0
|
|
20241227,191900,2776193730,9270,9270,9270,9270,0
|
|
20241227,191800,2776193730,9270,9270,9270,9270,0
|
|
20241227,191700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,191600,2776193730,9270,9270,9270,9270,0
|
|
20241227,191500,2776193730,9270,9270,9270,9270,0
|
|
20241227,191400,2776193730,9270,9270,9270,9270,0
|
|
20241227,191300,2776193730,9270,9270,9270,9270,0
|
|
20241227,191200,2776193730,9270,9270,9270,9270,0
|
|
20241227,191100,2776193730,9270,9270,9270,9270,0
|
|
20241227,191000,2776193730,9270,9270,9270,9270,0
|
|
20241227,190900,2776193730,9270,9270,9270,9270,0
|
|
20241227,190800,2776193730,9270,9270,9270,9270,0
|
|
20241227,190700,2776193730,9270,9270,9270,9270,0
|
|
20241227,190600,2776193730,9270,9270,9270,9270,0
|
|
20241227,190500,2776193730,9270,9270,9270,9270,0
|
|
20241227,190400,2776193730,9270,9270,9270,9270,0
|
|
20241227,190300,2776193730,9270,9270,9270,9270,0
|
|
20241227,190200,2776193730,9270,9270,9270,9270,0
|
|
20241227,190100,2776193730,9270,9270,9270,9270,0
|
|
20241227,190000,2776193730,9270,9270,9270,9270,0
|
|
20241227,185900,2776193730,9270,9270,9270,9270,0
|
|
20241227,185800,2776193730,9270,9270,9270,9270,0
|
|
20241227,185700,2776193730,9270,9270,9270,9270,0
|
|
20241227,185600,2776193730,9270,9270,9270,9270,0
|
|
20241227,185500,2776193730,9270,9270,9270,9270,0
|
|
20241227,185400,2776193730,9270,9270,9270,9270,0
|
|
20241227,185300,2776193730,9270,9270,9270,9270,0
|
|
20241227,185200,2776193730,9270,9270,9270,9270,0
|
|
20241227,185100,2776193730,9270,9270,9270,9270,0
|
|
20241227,185000,2776193730,9270,9270,9270,9270,0
|
|
20241227,184900,2776193730,9270,9270,9270,9270,0
|
|
20241227,184800,2776193730,9270,9270,9270,9270,0
|
|
20241227,184700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,184600,2776193730,9270,9270,9270,9270,0
|
|
20241227,184500,2776193730,9270,9270,9270,9270,0
|
|
20241227,184400,2776193730,9270,9270,9270,9270,0
|
|
20241227,184300,2776193730,9270,9270,9270,9270,0
|
|
20241227,184200,2776193730,9270,9270,9270,9270,0
|
|
20241227,184100,2776193730,9270,9270,9270,9270,0
|
|
20241227,184000,2776193730,9270,9270,9270,9270,0
|
|
20241227,183900,2776193730,9270,9270,9270,9270,0
|
|
20241227,183800,2776193730,9270,9270,9270,9270,0
|
|
20241227,183700,2776193730,9270,9270,9270,9270,0
|
|
20241227,183600,2776193730,9270,9270,9270,9270,0
|
|
20241227,183500,2776193730,9270,9270,9270,9270,0
|
|
20241227,183400,2776193730,9270,9270,9270,9270,0
|
|
20241227,183300,2776193730,9270,9270,9270,9270,0
|
|
20241227,183200,2776193730,9270,9270,9270,9270,0
|
|
20241227,183100,2776193730,9270,9270,9270,9270,0
|
|
20241227,183000,2776193730,9270,9270,9270,9270,0
|
|
20241227,182900,2776193730,9270,9270,9270,9270,0
|
|
20241227,182800,2776193730,9270,9270,9270,9270,0
|
|
20241227,182700,2776193730,9270,9270,9270,9270,0
|
|
20241227,182600,2776193730,9270,9270,9270,9270,0
|
|
20241227,182500,2776193730,9270,9270,9270,9270,0
|
|
20241227,182400,2776193730,9270,9270,9270,9270,0
|
|
20241227,182300,2776193730,9270,9270,9270,9270,0
|
|
20241227,182200,2776193730,9270,9270,9270,9270,0
|
|
20241227,182100,2776193730,9270,9270,9270,9270,0
|
|
20241227,182000,2776193730,9270,9270,9270,9270,0
|
|
20241227,181900,2776193730,9270,9270,9270,9270,0
|
|
20241227,181800,2776193730,9270,9270,9270,9270,0
|
|
20241227,181700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,181600,2776193730,9270,9270,9270,9270,0
|
|
20241227,181500,2776193730,9270,9270,9270,9270,0
|
|
20241227,181400,2776193730,9270,9270,9270,9270,0
|
|
20241227,181300,2776193730,9270,9270,9270,9270,0
|
|
20241227,181200,2776193730,9270,9270,9270,9270,0
|
|
20241227,181100,2776193730,9270,9270,9270,9270,0
|
|
20241227,181000,2776193730,9270,9270,9270,9270,0
|
|
20241227,180900,2776193730,9270,9270,9270,9270,0
|
|
20241227,180800,2776193730,9270,9270,9270,9270,0
|
|
20241227,180700,2776193730,9270,9270,9270,9270,0
|
|
20241227,180600,2776193730,9270,9270,9270,9270,0
|
|
20241227,180500,2776193730,9270,9270,9270,9270,0
|
|
20241227,180400,2776193730,9270,9270,9270,9270,0
|
|
20241227,180300,2776193730,9270,9270,9270,9270,0
|
|
20241227,180200,2776193730,9270,9270,9270,9270,0
|
|
20241227,180100,2776193730,9270,9270,9270,9270,0
|
|
20241227,180000,2776193730,9270,9270,9270,9270,0
|
|
20241227,175900,2776193730,9270,9270,9270,9270,0
|
|
20241227,175800,2776193730,9270,9270,9270,9270,0
|
|
20241227,175700,2776193730,9270,9270,9270,9270,0
|
|
20241227,175600,2776193730,9270,9270,9270,9270,0
|
|
20241227,175500,2776193730,9270,9270,9270,9270,0
|
|
20241227,175400,2776193730,9270,9270,9270,9270,0
|
|
20241227,175300,2776193730,9270,9270,9270,9270,0
|
|
20241227,175200,2776193730,9270,9270,9270,9270,0
|
|
20241227,175100,2776193730,9270,9270,9270,9270,0
|
|
20241227,175000,2776193730,9270,9270,9270,9270,0
|
|
20241227,174900,2776193730,9270,9270,9270,9270,0
|
|
20241227,174800,2776193730,9270,9270,9270,9270,0
|
|
20241227,174700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,174600,2776193730,9270,9270,9270,9270,0
|
|
20241227,174500,2776193730,9270,9270,9270,9270,0
|
|
20241227,174400,2776193730,9270,9270,9270,9270,0
|
|
20241227,174300,2776193730,9270,9270,9270,9270,0
|
|
20241227,174200,2776193730,9270,9270,9270,9270,0
|
|
20241227,174100,2776193730,9270,9270,9270,9270,0
|
|
20241227,174000,2776193730,9270,9270,9270,9270,0
|
|
20241227,173900,2776193730,9270,9270,9270,9270,0
|
|
20241227,173800,2776193730,9270,9270,9270,9270,0
|
|
20241227,173700,2776193730,9270,9270,9270,9270,0
|
|
20241227,173600,2776193730,9270,9270,9270,9270,0
|
|
20241227,173500,2776193730,9270,9270,9270,9270,0
|
|
20241227,173400,2776193730,9270,9270,9270,9270,0
|
|
20241227,173300,2776193730,9270,9270,9270,9270,0
|
|
20241227,173200,2776193730,9270,9270,9270,9270,0
|
|
20241227,173100,2776193730,9270,9270,9270,9270,0
|
|
20241227,173000,2776193730,9270,9270,9270,9270,0
|
|
20241227,172900,2776193730,9270,9270,9270,9270,0
|
|
20241227,172800,2776193730,9270,9270,9270,9270,0
|
|
20241227,172700,2776193730,9270,9270,9270,9270,0
|
|
20241227,172600,2776193730,9270,9270,9270,9270,0
|
|
20241227,172500,2776193730,9270,9270,9270,9270,0
|
|
20241227,172400,2776193730,9270,9270,9270,9270,0
|
|
20241227,172300,2776193730,9270,9270,9270,9270,0
|
|
20241227,172200,2776193730,9270,9270,9270,9270,0
|
|
20241227,172100,2776193730,9270,9270,9270,9270,0
|
|
20241227,172000,2776193730,9270,9270,9270,9270,0
|
|
20241227,171900,2776193730,9270,9270,9270,9270,0
|
|
20241227,171800,2776193730,9270,9270,9270,9270,0
|
|
20241227,171700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,171600,2776193730,9270,9270,9270,9270,0
|
|
20241227,171500,2776193730,9270,9270,9270,9270,0
|
|
20241227,171400,2776193730,9270,9270,9270,9270,0
|
|
20241227,171300,2776193730,9270,9270,9270,9270,0
|
|
20241227,171200,2776193730,9270,9270,9270,9270,0
|
|
20241227,171100,2776193730,9270,9270,9270,9270,0
|
|
20241227,171000,2776193730,9270,9270,9270,9270,0
|
|
20241227,170900,2776193730,9270,9270,9270,9270,0
|
|
20241227,170800,2776193730,9270,9270,9270,9270,0
|
|
20241227,170700,2776193730,9270,9270,9270,9270,0
|
|
20241227,170600,2776193730,9270,9270,9270,9270,0
|
|
20241227,170500,2776193730,9270,9270,9270,9270,0
|
|
20241227,170400,2776193730,9270,9270,9270,9270,0
|
|
20241227,170300,2776193730,9270,9270,9270,9270,0
|
|
20241227,170200,2776193730,9270,9270,9270,9270,0
|
|
20241227,170100,2776193730,9270,9270,9270,9270,0
|
|
20241227,170000,2776193730,9270,9270,9270,9270,0
|
|
20241227,165900,2776193730,9270,9270,9270,9270,0
|
|
20241227,165800,2776193730,9270,9270,9270,9270,0
|
|
20241227,165700,2776193730,9270,9270,9270,9270,0
|
|
20241227,165600,2776193730,9270,9270,9270,9270,0
|
|
20241227,165500,2776193730,9270,9270,9270,9270,0
|
|
20241227,165400,2776193730,9270,9270,9270,9270,0
|
|
20241227,165300,2776193730,9270,9270,9270,9270,0
|
|
20241227,165200,2776193730,9270,9270,9270,9270,0
|
|
20241227,165100,2776193730,9270,9270,9270,9270,0
|
|
20241227,165000,2776193730,9270,9270,9270,9270,0
|
|
20241227,164900,2776193730,9270,9270,9270,9270,0
|
|
20241227,164800,2776193730,9270,9270,9270,9270,0
|
|
20241227,164700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,164600,2776193730,9270,9270,9270,9270,0
|
|
20241227,164500,2776193730,9270,9270,9270,9270,0
|
|
20241227,164400,2776193730,9270,9270,9270,9270,0
|
|
20241227,164300,2776193730,9270,9270,9270,9270,0
|
|
20241227,164200,2776193730,9270,9270,9270,9270,0
|
|
20241227,164100,2776193730,9270,9270,9270,9270,0
|
|
20241227,164000,2776193730,9270,9270,9270,9270,0
|
|
20241227,163900,2776193730,9270,9270,9270,9270,0
|
|
20241227,163800,2776193730,9270,9270,9270,9270,0
|
|
20241227,163700,2776193730,9270,9270,9270,9270,0
|
|
20241227,163600,2776193730,9270,9270,9270,9270,0
|
|
20241227,163500,2776193730,9270,9270,9270,9270,0
|
|
20241227,163400,2776193730,9270,9270,9270,9270,0
|
|
20241227,163300,2776193730,9270,9270,9270,9270,0
|
|
20241227,163200,2776193730,9270,9270,9270,9270,0
|
|
20241227,163100,2776193730,9270,9270,9270,9270,0
|
|
20241227,163000,2776193730,9270,9270,9270,9270,0
|
|
20241227,162900,2776193730,9270,9270,9270,9270,0
|
|
20241227,162800,2776193730,9270,9270,9270,9270,0
|
|
20241227,162700,2776193730,9270,9270,9270,9270,0
|
|
20241227,162600,2776193730,9270,9270,9270,9270,0
|
|
20241227,162500,2776193730,9270,9270,9270,9270,0
|
|
20241227,162400,2776193730,9270,9270,9270,9270,0
|
|
20241227,162300,2776193730,9270,9270,9270,9270,0
|
|
20241227,162200,2776193730,9270,9270,9270,9270,0
|
|
20241227,162100,2776193730,9270,9270,9270,9270,0
|
|
20241227,162000,2776193730,9270,9270,9270,9270,0
|
|
20241227,161900,2776193730,9270,9270,9270,9270,0
|
|
20241227,161800,2776193730,9270,9270,9270,9270,0
|
|
20241227,161700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,161600,2776193730,9270,9270,9270,9270,0
|
|
20241227,161500,2776193730,9270,9270,9270,9270,0
|
|
20241227,161400,2776193730,9270,9270,9270,9270,0
|
|
20241227,161300,2776193730,9270,9270,9270,9270,0
|
|
20241227,161200,2776193730,9270,9270,9270,9270,0
|
|
20241227,161100,2776193730,9270,9270,9270,9270,0
|
|
20241227,161000,2776193730,9270,9270,9270,9270,0
|
|
20241227,160900,2776193730,9270,9270,9270,9270,0
|
|
20241227,160800,2776193730,9270,9270,9270,9270,0
|
|
20241227,160700,2776193730,9270,9270,9270,9270,0
|
|
20241227,160600,2776193730,9270,9270,9270,9270,0
|
|
20241227,160500,2776193730,9270,9270,9270,9270,0
|
|
20241227,160400,2776193730,9270,9270,9270,9270,0
|
|
20241227,160300,2776193730,9270,9270,9270,9270,0
|
|
20241227,160200,2776193730,9270,9270,9270,9270,0
|
|
20241227,160100,2776193730,9270,9270,9270,9270,0
|
|
20241227,160000,2776193730,9270,9270,9270,9270,0
|
|
20241227,155900,2776193730,9270,9270,9270,9270,0
|
|
20241227,155800,2776193730,9270,9270,9270,9270,0
|
|
20241227,155700,2776193730,9270,9270,9270,9270,0
|
|
20241227,155600,2776193730,9270,9270,9270,9270,0
|
|
20241227,155500,2776193730,9270,9270,9270,9270,0
|
|
20241227,155400,2776193730,9270,9270,9270,9270,0
|
|
20241227,155300,2776193730,9270,9270,9270,9270,0
|
|
20241227,155200,2776193730,9270,9270,9270,9270,0
|
|
20241227,155100,2776193730,9270,9270,9270,9270,0
|
|
20241227,155000,2776193730,9270,9270,9270,9270,0
|
|
20241227,154900,2776193730,9270,9270,9270,9270,0
|
|
20241227,154800,2776193730,9270,9270,9270,9270,0
|
|
20241227,154700,2776193730,9270,9270,9270,9270,8467
|
|
20241227,154600,2776193730,9270,9270,9270,9270,0
|
|
20241227,154500,2776193730,9270,9270,9270,9270,0
|
|
20241227,154400,2776193730,9270,9270,9270,9270,0
|
|
20241227,154300,2776193730,9270,9270,9270,9270,0
|
|
20241227,154200,2776193730,9270,9270,9270,9270,0
|
|
20241227,154100,2776193730,9270,9270,9270,9270,0
|
|
20241227,154000,2776193730,9270,9270,9270,9270,0
|
|
20241227,153900,2776193730,9270,9270,9270,9270,0
|
|
20241227,153800,2776193730,9270,9270,9270,9270,0
|
|
20241227,153700,2776193730,9270,9270,9270,9270,0
|
|
20241227,153600,2776193730,9270,9270,9270,9270,0
|
|
20241227,153500,2776193730,9270,9270,9270,9270,0
|
|
20241227,153400,2776193730,9270,9270,9270,9270,0
|
|
20241227,153300,2776193730,9270,9270,9270,9270,0
|
|
20241227,153200,2776193730,9270,9270,9270,9270,0
|
|
20241227,153100,2776193730,9270,9270,9270,9270,0
|
|
20241227,153000,2776193730,9270,9270,9270,9270,8467
|
|
20241227,152900,2697704640,9270,9270,9270,9270,0
|
|
20241227,152800,2697704640,9270,9270,9270,9270,0
|
|
20241227,152700,2697704640,9270,9270,9270,9270,0
|
|
20241227,152600,2697704640,9270,9270,9270,9270,0
|
|
20241227,152500,2697704640,9270,9270,9270,9270,0
|
|
20241227,152400,2697704640,9270,9270,9270,9270,0
|
|
20241227,152300,2697704640,9270,9270,9270,9270,0
|
|
20241227,152200,2697704640,9270,9270,9270,9270,0
|
|
20241227,152100,2697704640,9270,9270,9270,9270,0
|
|
20241227,152000,2697704640,9270,9270,9270,9270,0
|
|
20241227,151900,2697704640,9270,9270,9280,9250,1577
|
|
20241227,151800,2683078190,9280,9270,9280,9260,957
|
|
20241227,151700,2674208500,9270,9250,9270,9240,1977
|
|
20241227,151600,2655907060,9250,9260,9260,9250,1364
|
|
20241227,151500,2643281040,9250,9260,9260,9250,471
|
|
20241227,151400,2638920170,9260,9270,9270,9250,1023
|
|
20241227,151300,2629446990,9260,9270,9270,9260,483
|
|
20241227,151200,2624970390,9270,9270,9270,9250,456
|
|
20241227,151100,2620745030,9270,9260,9270,9250,735
|
|
20241227,151000,2613938800,9260,9250,9260,9240,841
|
|
20241227,150900,2606157760,9240,9230,9240,9230,1770
|
|
20241227,150800,2589811080,9230,9250,9250,9230,262
|
|
20241227,150700,2587389470,9250,9240,9260,9240,252
|
|
20241227,150600,2585058370,9240,9260,9260,9240,148
|
|
20241227,150500,2583688710,9260,9270,9270,9260,206
|
|
20241227,150400,2581780030,9270,9260,9270,9250,566
|
|
20241227,150300,2576538320,9250,9240,9260,9240,385
|
|
20241227,150200,2572977170,9240,9250,9260,9240,234
|
|
20241227,150100,2570813080,9250,9250,9260,9240,290
|
|
20241227,150000,2568130010,9250,9250,9250,9240,203
|
|
20241227,145900,2566253020,9250,9240,9250,9240,399
|
|
20241227,145800,2562563210,9240,9250,9250,9240,135
|
|
20241227,145700,2561315030,9250,9240,9250,9230,181
|
|
20241227,145600,2559641660,9240,9230,9240,9230,91
|
|
20241227,145500,2558801410,9250,9230,9250,9230,504
|
|
20241227,145400,2554145170,9230,9240,9240,9230,256
|
|
20241227,145300,2551780200,9240,9240,9240,9230,223
|
|
20241227,145200,2549720530,9230,9240,9240,9230,157
|
|
20241227,145100,2548270510,9230,9230,9240,9230,238
|
|
20241227,145000,2546072370,9230,9250,9250,9230,205
|
|
20241227,144900,2544177950,9240,9240,9250,9230,120
|
|
20241227,144800,2543068820,9230,9250,9250,9230,221
|
|
20241227,144700,2541025800,9250,9240,9250,9230,415
|
|
20241227,144600,2537190640,9240,9250,9250,9240,782
|
|
20241227,144500,2529963490,9240,9240,9250,9240,218
|
|
20241227,144400,2527948110,9240,9240,9250,9240,247
|
|
20241227,144300,2525664620,9240,9240,9250,9240,150
|
|
20241227,144200,2524277620,9240,9250,9250,9240,191
|
|
20241227,144100,2522511630,9250,9270,9280,9240,1555
|
|
20241227,144000,2508118090,9270,9270,9280,9260,139
|
|
20241227,143900,2506829510,9270,9260,9270,9260,89
|
|
20241227,143800,2506005110,9260,9280,9280,9260,569
|
|
20241227,143700,2500731520,9280,9290,9290,9270,235
|
|
20241227,143600,2498551090,9280,9270,9290,9260,1760
|
|
20241227,143500,2482215520,9270,9260,9270,9250,212
|
|
20241227,143400,2480251900,9260,9240,9260,9240,196
|
|
20241227,143300,2478437950,9260,9240,9270,9240,191
|
|
20241227,143200,2476670480,9240,9260,9270,9240,983
|
|
20241227,143100,2467574620,9230,9230,9260,9230,108
|
|
20241227,143000,2466576190,9230,9240,9260,9230,853
|
|
20241227,142900,2458698040,9240,9240,9260,9230,194
|
|
20241227,142800,2456905360,9240,9240,9240,9230,336
|
|
20241227,142700,2453801110,9230,9240,9240,9230,286
|
|
20241227,142600,2451158730,9240,9240,9250,9240,261
|
|
20241227,142500,2448745480,9240,9240,9250,9240,111
|
|
20241227,142400,2447719130,9250,9260,9270,9240,1648
|
|
20241227,142300,2432466050,9260,9270,9270,9250,1058
|
|
20241227,142200,2422664070,9260,9250,9270,9250,362
|
|
20241227,142100,2419310440,9250,9250,9270,9250,122
|
|
20241227,142000,2418181380,9250,9240,9270,9240,909
|
|
20241227,141900,2409764900,9260,9240,9260,9240,213
|
|
20241227,141800,2407793760,9240,9230,9250,9230,109
|
|
20241227,141700,2406786740,9230,9240,9250,9210,396
|
|
20241227,141600,2403125390,9250,9230,9250,9220,87
|
|
20241227,141500,2402323120,9240,9220,9240,9220,101
|
|
20241227,141400,2401391190,9220,9230,9230,9220,82
|
|
20241227,141300,2400635050,9220,9230,9240,9220,102
|
|
20241227,141200,2399693330,9230,9220,9230,9220,87
|
|
20241227,141100,2398891020,9220,9220,9230,9210,517
|
|
20241227,141000,2394120070,9230,9210,9230,9210,615
|
|
20241227,140900,2388444340,9210,9220,9220,9210,209
|
|
20241227,140800,2386517910,9210,9210,9220,9210,80
|
|
20241227,140700,2385781080,9200,9210,9210,9200,48
|
|
20241227,140600,2385339140,9210,9210,9230,9210,136
|
|
20241227,140500,2384086130,9210,9200,9210,9200,870
|
|
20241227,140400,2376074240,9200,9200,9210,9200,333
|
|
20241227,140300,2373008580,9190,9210,9210,9190,1364
|
|
20241227,140200,2360459650,9210,9200,9220,9190,1010
|
|
20241227,140100,2351167320,9200,9200,9230,9200,1465
|
|
20241227,140000,2337678740,9200,9210,9220,9190,103
|
|
20241227,135900,2336730650,9210,9180,9210,9180,250
|
|
20241227,135800,2334432610,9180,9190,9210,9180,1446
|
|
20241227,135700,2321139890,9210,9200,9210,9190,1093
|
|
20241227,135600,2311086870,9200,9200,9210,9200,146
|
|
20241227,135500,2309743470,9200,9210,9210,9200,196
|
|
20241227,135400,2307938400,9210,9200,9220,9200,463
|
|
20241227,135300,2303678240,9200,9200,9220,9200,233
|
|
20241227,135200,2301532780,9200,9200,9210,9200,100
|
|
20241227,135100,2300612260,9200,9210,9210,9190,2247
|
|
20241227,135000,2279940820,9210,9200,9220,9200,112
|
|
20241227,134900,2278909990,9210,9200,9220,9200,288
|
|
20241227,134800,2276258760,9200,9210,9210,9200,181
|
|
20241227,134700,2274592420,9210,9190,9210,9190,180
|
|
20241227,134600,2272936400,9200,9200,9210,9190,571
|
|
20241227,134500,2267682870,9210,9200,9210,9200,127
|
|
20241227,134400,2266514320,9200,9200,9220,9190,1494
|
|
20241227,134300,2252769250,9200,9210,9230,9200,1181
|
|
20241227,134200,2241891130,9210,9210,9220,9200,852
|
|
20241227,134100,2234043920,9210,9220,9220,9210,114
|
|
20241227,134000,2232993870,9210,9210,9220,9210,225
|
|
20241227,133900,2230921270,9210,9230,9240,9210,493
|
|
20241227,133800,2226375470,9230,9220,9230,9210,511
|
|
20241227,133700,2221663580,9210,9200,9220,9200,84
|
|
20241227,133600,2220890040,9200,9200,9220,9200,199
|
|
20241227,133500,2219057520,9220,9200,9220,9200,960
|
|
20241227,133400,2210210470,9200,9200,9220,9200,57
|
|
20241227,133300,2209685710,9200,9220,9220,9200,156
|
|
20241227,133200,2208249080,9220,9190,9220,9190,517
|
|
20241227,133100,2203486700,9210,9190,9210,9190,121
|
|
20241227,133000,2202374100,9190,9190,9200,9190,140
|
|
20241227,132900,2201086860,9190,9200,9210,9190,751
|
|
20241227,132800,2194178420,9200,9190,9200,9190,550
|
|
20241227,132700,2189121290,9190,9190,9190,9190,147
|
|
20241227,132600,2187770360,9190,9200,9210,9190,489
|
|
20241227,132500,2183272070,9190,9200,9210,9190,271
|
|
20241227,132400,2180778800,9200,9190,9210,9190,215
|
|
20241227,132300,2178801330,9190,9190,9200,9190,160
|
|
20241227,132200,2177330830,9190,9190,9190,9190,79
|
|
20241227,132100,2176604820,9190,9180,9200,9180,320
|
|
20241227,132000,2173664650,9180,9200,9200,9180,533
|
|
20241227,131900,2168769600,9200,9200,9200,9180,929
|
|
20241227,131800,2160230810,9190,9200,9200,9190,230
|
|
20241227,131700,2158116070,9210,9190,9210,9180,4603
|
|
20241227,131600,2115809980,9190,9190,9210,9190,88
|
|
20241227,131500,2115000740,9190,9190,9190,9190,196
|
|
20241227,131400,2113199500,9190,9180,9210,9180,406
|
|
20241227,131300,2109464520,9180,9180,9190,9180,1602
|
|
20241227,131200,2094757570,9180,9190,9200,9180,2706
|
|
20241227,131100,2069893430,9200,9210,9220,9200,4980
|
|
20241227,131000,2024063180,9210,9210,9220,9210,135
|
|
20241227,130900,2022819760,9220,9210,9220,9210,175
|
|
20241227,130800,2021207470,9210,9220,9230,9210,1019
|
|
20241227,130700,2011813570,9230,9220,9230,9220,126
|
|
20241227,130600,2010651000,9230,9220,9230,9220,187
|
|
20241227,130500,2008926570,9230,9220,9230,9220,91
|
|
20241227,130400,2008087070,9230,9220,9230,9220,284
|
|
20241227,130300,2005468180,9230,9230,9230,9220,180
|
|
20241227,130200,2003808200,9220,9240,9240,9220,889
|
|
20241227,130100,1995603100,9240,9230,9240,9230,356
|
|
20241227,130000,1992317000,9220,9230,9230,9220,430
|
|
20241227,125900,1988352300,9220,9220,9230,9220,250
|
|
20241227,125800,1986046230,9220,9220,9240,9220,337
|
|
20241227,125700,1982935470,9220,9220,9240,9220,809
|
|
20241227,125600,1975464170,9220,9250,9250,9220,1742
|
|
20241227,125500,1959383000,9230,9230,9250,9230,1140
|
|
20241227,125400,1948860530,9240,9230,9240,9230,139
|
|
20241227,125300,1947577190,9230,9230,9250,9230,159
|
|
20241227,125200,1946107630,9230,9240,9250,9230,1308
|
|
20241227,125100,1934029350,9240,9240,9250,9240,629
|
|
20241227,125000,1928215940,9240,9260,9270,9240,47
|
|
20241227,124900,1927781580,9240,9240,9260,9240,68
|
|
20241227,124800,1927152840,9240,9250,9260,9240,216
|
|
20241227,124700,1925156380,9240,9250,9260,9240,354
|
|
20241227,124600,1921882670,9250,9230,9250,9230,112
|
|
20241227,124500,1920847690,9240,9240,9260,9230,257
|
|
20241227,124400,1918472740,9250,9250,9250,9240,171
|
|
20241227,124300,1916891770,9250,9250,9250,9230,46
|
|
20241227,124200,1916466470,9250,9230,9270,9230,258
|
|
20241227,124100,1914081790,9230,9260,9260,9230,415
|
|
20241227,124000,1910246480,9240,9240,9240,9240,41
|
|
20241227,123900,1909867640,9240,9250,9250,9230,1294
|
|
20241227,123800,1897910600,9240,9240,9260,9240,62
|
|
20241227,123700,1897337530,9230,9240,9240,9230,108
|
|
20241227,123600,1896339690,9240,9250,9270,9240,346
|
|
20241227,123500,1893141500,9270,9240,9270,9240,93
|
|
20241227,123400,1892281550,9240,9250,9250,9240,66
|
|
20241227,123300,1891671460,9240,9260,9260,9240,608
|
|
20241227,123200,1886047980,9260,9250,9260,9250,524
|
|
20241227,123100,1881196130,9250,9250,9260,9250,81
|
|
20241227,123000,1880446860,9250,9260,9260,9250,115
|
|
20241227,122900,1879382780,9250,9250,9270,9250,97
|
|
20241227,122800,1878484970,9260,9250,9280,9250,104
|
|
20241227,122700,1877522250,9250,9270,9280,9250,201
|
|
20241227,122600,1875660470,9260,9250,9270,9250,105
|
|
20241227,122500,1874688350,9270,9250,9270,9250,127
|
|
20241227,122400,1873511820,9250,9250,9270,9250,175
|
|
20241227,122300,1871892010,9250,9240,9260,9230,696
|
|
20241227,122200,1865455500,9240,9240,9240,9240,446
|
|
20241227,122100,1861334460,9240,9240,9260,9240,680
|
|
20241227,122000,1855045240,9250,9230,9250,9230,477
|
|
20241227,121900,1850637940,9230,9240,9240,9230,373
|
|
20241227,121800,1847192560,9240,9240,9240,9240,187
|
|
20241227,121700,1845464680,9240,9240,9240,9240,79
|
|
20241227,121600,1844734720,9240,9240,9240,9240,59
|
|
20241227,121500,1844189560,9240,9220,9240,9220,615
|
|
20241227,121400,1838513290,9230,9230,9230,9230,236
|
|
20241227,121300,1836335010,9220,9220,9240,9220,373
|
|
20241227,121200,1832895660,9220,9230,9230,9220,178
|
|
20241227,121100,1831252740,9230,9230,9230,9210,199
|
|
20241227,121000,1829416390,9210,9210,9240,9210,78
|
|
20241227,120900,1828697360,9210,9240,9240,9210,340
|
|
20241227,120800,1825557810,9230,9210,9240,9210,344
|
|
20241227,120700,1822382090,9240,9230,9260,9200,5072
|
|
20241227,120600,1775648520,9230,9230,9240,9230,1238
|
|
20241227,120500,1764220980,9230,9230,9230,9230,41
|
|
20241227,120400,1763842550,9230,9250,9250,9230,835
|
|
20241227,120300,1756128790,9250,9250,9250,9240,103
|
|
20241227,120200,1755176830,9240,9250,9250,9240,83
|
|
20241227,120100,1754409470,9240,9240,9250,9240,89
|
|
20241227,120000,1753586910,9240,9240,9260,9240,205
|
|
20241227,115900,1751691560,9240,9240,9250,9240,202
|
|
20241227,115800,1749823480,9230,9230,9250,9230,586
|
|
20241227,115700,1744411380,9230,9250,9250,9230,2881
|
|
20241227,115600,1717780460,9250,9260,9260,9250,1358
|
|
20241227,115500,1705206230,9270,9250,9270,9250,128
|
|
20241227,115400,1704022150,9250,9260,9270,9250,134
|
|
20241227,115300,1702782160,9250,9260,9260,9250,40
|
|
20241227,115200,1702412150,9270,9250,9270,9250,77
|
|
20241227,115100,1701699870,9250,9250,9250,9250,766
|
|
20241227,115000,1694614370,9250,9250,9260,9240,1396
|
|
20241227,114900,1681701390,9260,9260,9260,9250,79
|
|
20241227,114800,1680970450,9250,9260,9260,9250,163
|
|
20241227,114700,1679462440,9270,9270,9280,9250,446
|
|
20241227,114600,1675330890,9250,9270,9270,9250,272
|
|
20241227,114500,1672813730,9260,9250,9260,9250,235
|
|
20241227,114400,1670638850,9270,9250,9270,9250,236
|
|
20241227,114300,1668455740,9250,9270,9280,9250,1408
|
|
20241227,114200,1655421770,9260,9270,9270,9260,1224
|
|
20241227,114100,1644083320,9290,9280,9290,9270,566
|
|
20241227,114000,1638830610,9280,9280,9290,9280,183
|
|
20241227,113900,1637132190,9280,9290,9290,9280,148
|
|
20241227,113800,1635758030,9280,9270,9290,9270,281
|
|
20241227,113700,1633150260,9270,9270,9280,9270,109
|
|
20241227,113600,1632139690,9270,9290,9290,9270,122
|
|
20241227,113500,1631007330,9260,9270,9280,9260,372
|
|
20241227,113400,1627558330,9270,9300,9310,9270,1148
|
|
20241227,113300,1616897880,9310,9280,9310,9270,702
|
|
20241227,113200,1610371200,9280,9270,9280,9270,67
|
|
20241227,113100,1609749760,9270,9260,9300,9260,431
|
|
20241227,113000,1605746320,9260,9260,9280,9260,213
|
|
20241227,112900,1603772510,9260,9270,9270,9250,1057
|
|
20241227,112800,1593994980,9270,9260,9270,9260,1247
|
|
20241227,112700,1582442830,9260,9260,9270,9260,652
|
|
20241227,112600,1576405110,9270,9270,9280,9260,826
|
|
20241227,112500,1568751650,9270,9280,9280,9270,678
|
|
20241227,112400,1562463310,9280,9280,9290,9270,1906
|
|
20241227,112300,1544782480,9290,9290,9290,9280,457
|
|
20241227,112200,1540537430,9290,9300,9300,9290,129
|
|
20241227,112100,1539338760,9290,9310,9310,9290,131
|
|
20241227,112000,1538120970,9310,9290,9310,9290,781
|
|
20241227,111900,1530850650,9290,9290,9310,9290,358
|
|
20241227,111800,1527524630,9300,9290,9300,9290,82
|
|
20241227,111700,1526762670,9330,9290,9330,9280,437
|
|
20241227,111600,1522702210,9280,9290,9330,9280,274
|
|
20241227,111500,1520156450,9320,9300,9320,9280,121
|
|
20241227,111400,1519032110,9290,9320,9330,9280,455
|
|
20241227,111300,1514800920,9320,9260,9330,9260,391
|
|
20241227,111200,1511159540,9320,9260,9320,9250,319
|
|
20241227,111100,1508195700,9260,9280,9300,9250,2373
|
|
20241227,111000,1486231020,9250,9250,9260,9250,369
|
|
20241227,110900,1482817730,9250,9270,9310,9250,4517
|
|
20241227,110800,1440975970,9270,9270,9300,9270,758
|
|
20241227,110700,1433940290,9270,9280,9280,9270,100
|
|
20241227,110600,1433012480,9280,9310,9310,9280,173
|
|
20241227,110500,1431402710,9310,9280,9310,9270,995
|
|
20241227,110400,1422172160,9290,9300,9320,9270,4140
|
|
20241227,110300,1383743080,9300,9310,9310,9300,2975
|
|
20241227,110200,1356065830,9310,9340,9340,9310,1297
|
|
20241227,110100,1343975250,9340,9350,9360,9340,361
|
|
20241227,110000,1340599630,9360,9360,9370,9340,335
|
|
20241227,105900,1337463870,9370,9350,9380,9340,290
|
|
20241227,105800,1334748880,9360,9380,9390,9350,886
|
|
20241227,105700,1326453170,9380,9330,9380,9330,346
|
|
20241227,105600,1323212320,9370,9320,9370,9310,239
|
|
20241227,105500,1320977190,9310,9370,9380,9310,4061
|
|
20241227,105400,1283143570,9380,9330,9380,9330,1524
|
|
20241227,105300,1268868020,9330,9330,9340,9330,166
|
|
20241227,105200,1267319190,9330,9370,9380,9330,868
|
|
20241227,105100,1259206160,9360,9380,9380,9360,1466
|
|
20241227,105000,1245470560,9380,9380,9380,9380,130
|
|
20241227,104900,1244251160,9390,9390,9400,9390,417
|
|
20241227,104800,1240334040,9390,9400,9400,9390,103
|
|
20241227,104700,1239366800,9400,9380,9400,9380,200
|
|
20241227,104600,1237488670,9380,9380,9390,9380,193
|
|
20241227,104500,1235678160,9380,9390,9410,9380,1685
|
|
20241227,104400,1219855440,9390,9410,9410,9390,1407
|
|
20241227,104300,1206619370,9410,9410,9420,9410,388
|
|
20241227,104200,1202966010,9410,9410,9420,9410,221
|
|
20241227,104100,1200885730,9410,9430,9430,9410,958
|
|
20241227,104000,1191853150,9430,9430,9440,9430,206
|
|
20241227,103900,1189909550,9430,9450,9450,9430,1858
|
|
20241227,103800,1172362980,9450,9470,9480,9450,363
|
|
20241227,103700,1168927690,9470,9470,9470,9450,320
|
|
20241227,103600,1165901260,9470,9470,9470,9450,546
|
|
20241227,103500,1160735690,9470,9470,9480,9450,279
|
|
20241227,103400,1158094100,9440,9440,9470,9410,243
|
|
20241227,103300,1155798620,9440,9440,9440,9420,203
|
|
20241227,103200,1153885140,9410,9400,9440,9400,1326
|
|
20241227,103100,1141412690,9410,9410,9420,9400,570
|
|
20241227,103000,1136049160,9420,9450,9450,9410,1702
|
|
20241227,102900,1120009940,9440,9440,9450,9430,248
|
|
20241227,102800,1117669240,9450,9450,9450,9450,192
|
|
20241227,102700,1115854840,9460,9460,9470,9450,160
|
|
20241227,102600,1114341190,9450,9440,9460,9410,2327
|
|
20241227,102500,1092421080,9420,9460,9460,9410,2358
|
|
20241227,102400,1070182810,9460,9470,9470,9450,707
|
|
20241227,102300,1063494630,9470,9490,9500,9460,2490
|
|
20241227,102200,1039915850,9460,9520,9520,9450,2674
|
|
20241227,102100,1014509460,9530,9530,9540,9530,1109
|
|
20241227,102000,1003940620,9530,9530,9540,9530,201
|
|
20241227,101900,1002024090,9540,9580,9580,9540,1184
|
|
20241227,101800,990710040,9580,9550,9580,9550,481
|
|
20241227,101700,986112170,9550,9550,9560,9550,50
|
|
20241227,101600,985634430,9550,9560,9590,9550,959
|
|
20241227,101500,976453960,9560,9560,9560,9550,418
|
|
20241227,101400,972459050,9560,9560,9560,9530,1448
|
|
20241227,101300,958644260,9560,9580,9580,9560,378
|
|
20241227,101200,955028750,9600,9580,9600,9560,2196
|
|
20241227,101100,933980110,9580,9570,9600,9570,1444
|
|
20241227,101000,920134230,9570,9560,9590,9560,139
|
|
20241227,100900,918803230,9560,9570,9590,9560,444
|
|
20241227,100800,914551590,9580,9590,9600,9560,2101
|
|
20241227,100700,894446830,9590,9570,9600,9570,2066
|
|
20241227,100600,874641110,9540,9510,9570,9510,4501
|
|
20241227,100500,831741120,9510,9520,9520,9510,185
|
|
20241227,100400,829981750,9520,9490,9530,9490,1116
|
|
20241227,100300,819361510,9470,9480,9500,9470,788
|
|
20241227,100200,811889280,9470,9460,9490,9460,4409
|
|
20241227,100100,770155210,9460,9420,9460,9420,1156
|
|
20241227,100000,759246070,9420,9420,9420,9410,390
|
|
20241227,095900,755572680,9410,9420,9420,9410,240
|
|
20241227,095800,753312470,9410,9400,9420,9400,1194
|
|
20241227,095700,742083670,9390,9390,9390,9380,278
|
|
20241227,095600,739473300,9390,9400,9410,9390,395
|
|
20241227,095500,735763550,9400,9370,9400,9360,1318
|
|
20241227,095400,723386550,9380,9380,9380,9370,202
|
|
20241227,095300,721491820,9380,9400,9400,9370,1104
|
|
20241227,095200,711146680,9360,9360,9370,9360,77
|
|
20241227,095100,710425470,9360,9360,9360,9340,341
|
|
20241227,095000,707237160,9360,9370,9380,9360,33
|
|
20241227,094900,706927660,9350,9350,9370,9350,287
|
|
20241227,094800,704243080,9350,9370,9380,9340,360
|
|
20241227,094700,700876510,9370,9340,9380,9340,520
|
|
20241227,094600,696012950,9360,9360,9360,9340,3848
|
|
20241227,094500,660026930,9370,9400,9400,9370,1839
|
|
20241227,094400,642786170,9400,9400,9400,9390,69
|
|
20241227,094300,642137950,9400,9430,9430,9380,493
|
|
20241227,094200,637508900,9430,9370,9430,9370,691
|
|
20241227,094100,631019660,9370,9370,9370,9370,230
|
|
20241227,094000,628864560,9370,9390,9390,9370,433
|
|
20241227,093900,624803310,9390,9390,9390,9390,62
|
|
20241227,093800,624221130,9390,9390,9390,9390,144
|
|
20241227,093700,622868970,9380,9400,9400,9380,179
|
|
20241227,093600,621188720,9380,9380,9380,9360,402
|
|
20241227,093500,617421310,9380,9390,9400,9370,788
|
|
20241227,093400,610035240,9380,9370,9380,9360,513
|
|
20241227,093300,605228730,9360,9410,9410,9360,5328
|
|
20241227,093200,555220440,9410,9450,9450,9410,1439
|
|
20241227,093100,541665760,9450,9450,9460,9420,411
|
|
20241227,093000,537785200,9420,9440,9450,9420,918
|
|
20241227,092900,529120070,9420,9410,9440,9410,330
|
|
20241227,092800,526014330,9440,9410,9450,9410,1581
|
|
20241227,092700,511110730,9410,9420,9430,9400,532
|
|
20241227,092600,506099640,9430,9440,9440,9400,2493
|
|
20241227,092500,482641310,9440,9440,9460,9430,1407
|
|
20241227,092400,469359110,9440,9440,9460,9440,1973
|
|
20241227,092300,450732950,9440,9440,9450,9430,632
|
|
20241227,092200,444766750,9440,9440,9440,9420,602
|
|
20241227,092100,439088120,9440,9430,9450,9430,1355
|
|
20241227,092000,426299900,9420,9420,9420,9420,1123
|
|
20241227,091900,415721240,9410,9410,9440,9410,972
|
|
20241227,091800,406560010,9400,9420,9440,9400,1471
|
|
20241227,091700,392711850,9420,9410,9420,9390,408
|
|
20241227,091600,388873000,9380,9390,9410,9370,1794
|
|
20241227,091500,372022660,9380,9320,9380,9310,951
|
|
20241227,091400,363151200,9310,9320,9320,9310,706
|
|
20241227,091300,356577270,9310,9300,9350,9300,2766
|
|
20241227,091200,330807320,9310,9350,9350,9300,2503
|
|
20241227,091100,307504970,9330,9340,9350,9320,1072
|
|
20241227,091000,297492610,9320,9350,9350,9300,784
|
|
20241227,090900,290184690,9350,9310,9350,9280,2346
|
|
20241227,090800,268364330,9280,9290,9320,9270,1849
|
|
20241227,090700,251193980,9290,9300,9310,9260,2622
|
|
20241227,090600,226889970,9290,9280,9290,9260,1946
|
|
20241227,090500,208845870,9290,9310,9330,9270,4811
|
|
20241227,090400,164147690,9320,9350,9360,9320,1283
|
|
20241227,090300,152171930,9340,9400,9400,9340,7453
|
|
20241227,090200,82325020,9400,9420,9450,9400,2992
|
|
20241227,090100,54143410,9420,9400,9420,9320,1067
|
|
20241227,090000,44121050,9400,9260,9400,9260,4720
|