672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,200800,19586358850,7380,7380,7380,7380,0
|
|
20241216,200700,19586358850,7380,7380,7380,7380,0
|
|
20241216,200600,19586358850,7380,7380,7380,7380,0
|
|
20241216,200500,19586358850,7380,7380,7380,7380,0
|
|
20241216,200400,19586358850,7380,7380,7380,7380,0
|
|
20241216,200300,19586358850,7380,7380,7380,7380,0
|
|
20241216,200200,19586358850,7380,7380,7380,7380,0
|
|
20241216,200100,19586358850,7380,7380,7380,7380,0
|
|
20241216,200000,19586358850,7380,7380,7380,7380,0
|
|
20241216,195900,19586358850,7380,7380,7380,7380,0
|
|
20241216,195800,19586358850,7380,7380,7380,7380,0
|
|
20241216,195700,19586358850,7380,7380,7380,7380,0
|
|
20241216,195600,19586358850,7380,7380,7380,7380,0
|
|
20241216,195500,19586358850,7380,7380,7380,7380,0
|
|
20241216,195400,19586358850,7380,7380,7380,7380,0
|
|
20241216,195300,19586358850,7380,7380,7380,7380,0
|
|
20241216,195200,19586358850,7380,7380,7380,7380,0
|
|
20241216,195100,19586358850,7380,7380,7380,7380,0
|
|
20241216,195000,19586358850,7380,7380,7380,7380,0
|
|
20241216,194900,19586358850,7380,7380,7380,7380,0
|
|
20241216,194800,19586358850,7380,7380,7380,7380,0
|
|
20241216,194700,19586358850,7380,7380,7380,7380,0
|
|
20241216,194600,19586358850,7380,7380,7380,7380,0
|
|
20241216,194500,19586358850,7380,7380,7380,7380,0
|
|
20241216,194400,19586358850,7380,7380,7380,7380,0
|
|
20241216,194300,19586358850,7380,7380,7380,7380,0
|
|
20241216,194200,19586358850,7380,7380,7380,7380,0
|
|
20241216,194100,19586358850,7380,7380,7380,7380,0
|
|
20241216,194000,19586358850,7380,7380,7380,7380,0
|
|
20241216,193900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,193800,19586358850,7380,7380,7380,7380,0
|
|
20241216,193700,19586358850,7380,7380,7380,7380,0
|
|
20241216,193600,19586358850,7380,7380,7380,7380,0
|
|
20241216,193500,19586358850,7380,7380,7380,7380,0
|
|
20241216,193400,19586358850,7380,7380,7380,7380,0
|
|
20241216,193300,19586358850,7380,7380,7380,7380,0
|
|
20241216,193200,19586358850,7380,7380,7380,7380,0
|
|
20241216,193100,19586358850,7380,7380,7380,7380,0
|
|
20241216,193000,19586358850,7380,7380,7380,7380,0
|
|
20241216,192900,19586358850,7380,7380,7380,7380,0
|
|
20241216,192800,19586358850,7380,7380,7380,7380,0
|
|
20241216,192700,19586358850,7380,7380,7380,7380,0
|
|
20241216,192600,19586358850,7380,7380,7380,7380,0
|
|
20241216,192500,19586358850,7380,7380,7380,7380,0
|
|
20241216,192400,19586358850,7380,7380,7380,7380,0
|
|
20241216,192300,19586358850,7380,7380,7380,7380,0
|
|
20241216,192200,19586358850,7380,7380,7380,7380,0
|
|
20241216,192100,19586358850,7380,7380,7380,7380,0
|
|
20241216,192000,19586358850,7380,7380,7380,7380,0
|
|
20241216,191900,19586358850,7380,7380,7380,7380,0
|
|
20241216,191800,19586358850,7380,7380,7380,7380,0
|
|
20241216,191700,19586358850,7380,7380,7380,7380,0
|
|
20241216,191600,19586358850,7380,7380,7380,7380,0
|
|
20241216,191500,19586358850,7380,7380,7380,7380,0
|
|
20241216,191400,19586358850,7380,7380,7380,7380,0
|
|
20241216,191300,19586358850,7380,7380,7380,7380,0
|
|
20241216,191200,19586358850,7380,7380,7380,7380,0
|
|
20241216,191100,19586358850,7380,7380,7380,7380,0
|
|
20241216,191000,19586358850,7380,7380,7380,7380,0
|
|
20241216,190900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,190800,19586358850,7380,7380,7380,7380,0
|
|
20241216,190700,19586358850,7380,7380,7380,7380,0
|
|
20241216,190600,19586358850,7380,7380,7380,7380,0
|
|
20241216,190500,19586358850,7380,7380,7380,7380,0
|
|
20241216,190400,19586358850,7380,7380,7380,7380,0
|
|
20241216,190300,19586358850,7380,7380,7380,7380,0
|
|
20241216,190200,19586358850,7380,7380,7380,7380,0
|
|
20241216,190100,19586358850,7380,7380,7380,7380,0
|
|
20241216,190000,19586358850,7380,7380,7380,7380,0
|
|
20241216,185900,19586358850,7380,7380,7380,7380,0
|
|
20241216,185800,19586358850,7380,7380,7380,7380,0
|
|
20241216,185700,19586358850,7380,7380,7380,7380,0
|
|
20241216,185600,19586358850,7380,7380,7380,7380,0
|
|
20241216,185500,19586358850,7380,7380,7380,7380,0
|
|
20241216,185400,19586358850,7380,7380,7380,7380,0
|
|
20241216,185300,19586358850,7380,7380,7380,7380,0
|
|
20241216,185200,19586358850,7380,7380,7380,7380,0
|
|
20241216,185100,19586358850,7380,7380,7380,7380,0
|
|
20241216,185000,19586358850,7380,7380,7380,7380,0
|
|
20241216,184900,19586358850,7380,7380,7380,7380,0
|
|
20241216,184800,19586358850,7380,7380,7380,7380,0
|
|
20241216,184700,19586358850,7380,7380,7380,7380,0
|
|
20241216,184600,19586358850,7380,7380,7380,7380,0
|
|
20241216,184500,19586358850,7380,7380,7380,7380,0
|
|
20241216,184400,19586358850,7380,7380,7380,7380,0
|
|
20241216,184300,19586358850,7380,7380,7380,7380,0
|
|
20241216,184200,19586358850,7380,7380,7380,7380,0
|
|
20241216,184100,19586358850,7380,7380,7380,7380,0
|
|
20241216,184000,19586358850,7380,7380,7380,7380,0
|
|
20241216,183900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,183800,19586358850,7380,7380,7380,7380,0
|
|
20241216,183700,19586358850,7380,7380,7380,7380,0
|
|
20241216,183600,19586358850,7380,7380,7380,7380,0
|
|
20241216,183500,19586358850,7380,7380,7380,7380,0
|
|
20241216,183400,19586358850,7380,7380,7380,7380,0
|
|
20241216,183300,19586358850,7380,7380,7380,7380,0
|
|
20241216,183200,19586358850,7380,7380,7380,7380,0
|
|
20241216,183100,19586358850,7380,7380,7380,7380,0
|
|
20241216,183000,19586358850,7380,7380,7380,7380,0
|
|
20241216,182900,19586358850,7380,7380,7380,7380,0
|
|
20241216,182800,19586358850,7380,7380,7380,7380,0
|
|
20241216,182700,19586358850,7380,7380,7380,7380,0
|
|
20241216,182600,19586358850,7380,7380,7380,7380,0
|
|
20241216,182500,19586358850,7380,7380,7380,7380,0
|
|
20241216,182400,19586358850,7380,7380,7380,7380,0
|
|
20241216,182300,19586358850,7380,7380,7380,7380,0
|
|
20241216,182200,19586358850,7380,7380,7380,7380,0
|
|
20241216,182100,19586358850,7380,7380,7380,7380,0
|
|
20241216,182000,19586358850,7380,7380,7380,7380,0
|
|
20241216,181900,19586358850,7380,7380,7380,7380,0
|
|
20241216,181800,19586358850,7380,7380,7380,7380,0
|
|
20241216,181700,19586358850,7380,7380,7380,7380,0
|
|
20241216,181600,19586358850,7380,7380,7380,7380,0
|
|
20241216,181500,19586358850,7380,7380,7380,7380,0
|
|
20241216,181400,19586358850,7380,7380,7380,7380,0
|
|
20241216,181300,19586358850,7380,7380,7380,7380,0
|
|
20241216,181200,19586358850,7380,7380,7380,7380,0
|
|
20241216,181100,19586358850,7380,7380,7380,7380,0
|
|
20241216,181000,19586358850,7380,7380,7380,7380,0
|
|
20241216,180900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,180800,19586358850,7380,7380,7380,7380,0
|
|
20241216,180700,19586358850,7380,7380,7380,7380,0
|
|
20241216,180600,19586358850,7380,7380,7380,7380,0
|
|
20241216,180500,19586358850,7380,7380,7380,7380,0
|
|
20241216,180400,19586358850,7380,7380,7380,7380,0
|
|
20241216,180300,19586358850,7380,7380,7380,7380,0
|
|
20241216,180200,19586358850,7380,7380,7380,7380,0
|
|
20241216,180100,19586358850,7380,7380,7380,7380,0
|
|
20241216,180000,19586358850,7380,7380,7380,7380,0
|
|
20241216,175900,19586358850,7380,7380,7380,7380,0
|
|
20241216,175800,19586358850,7380,7380,7380,7380,0
|
|
20241216,175700,19586358850,7380,7380,7380,7380,0
|
|
20241216,175600,19586358850,7380,7380,7380,7380,0
|
|
20241216,175500,19586358850,7380,7380,7380,7380,0
|
|
20241216,175400,19586358850,7380,7380,7380,7380,0
|
|
20241216,175300,19586358850,7380,7380,7380,7380,0
|
|
20241216,175200,19586358850,7380,7380,7380,7380,0
|
|
20241216,175100,19586358850,7380,7380,7380,7380,0
|
|
20241216,175000,19586358850,7380,7380,7380,7380,0
|
|
20241216,174900,19586358850,7380,7380,7380,7380,0
|
|
20241216,174800,19586358850,7380,7380,7380,7380,0
|
|
20241216,174700,19586358850,7380,7380,7380,7380,0
|
|
20241216,174600,19586358850,7380,7380,7380,7380,0
|
|
20241216,174500,19586358850,7380,7380,7380,7380,0
|
|
20241216,174400,19586358850,7380,7380,7380,7380,0
|
|
20241216,174300,19586358850,7380,7380,7380,7380,0
|
|
20241216,174200,19586358850,7380,7380,7380,7380,0
|
|
20241216,174100,19586358850,7380,7380,7380,7380,0
|
|
20241216,174000,19586358850,7380,7380,7380,7380,0
|
|
20241216,173900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,173800,19586358850,7380,7380,7380,7380,0
|
|
20241216,173700,19586358850,7380,7380,7380,7380,0
|
|
20241216,173600,19586358850,7380,7380,7380,7380,0
|
|
20241216,173500,19586358850,7380,7380,7380,7380,0
|
|
20241216,173400,19586358850,7380,7380,7380,7380,0
|
|
20241216,173300,19586358850,7380,7380,7380,7380,0
|
|
20241216,173200,19586358850,7380,7380,7380,7380,0
|
|
20241216,173100,19586358850,7380,7380,7380,7380,0
|
|
20241216,173000,19586358850,7380,7380,7380,7380,0
|
|
20241216,172900,19586358850,7380,7380,7380,7380,0
|
|
20241216,172800,19586358850,7380,7380,7380,7380,0
|
|
20241216,172700,19586358850,7380,7380,7380,7380,0
|
|
20241216,172600,19586358850,7380,7380,7380,7380,0
|
|
20241216,172500,19586358850,7380,7380,7380,7380,0
|
|
20241216,172400,19586358850,7380,7380,7380,7380,0
|
|
20241216,172300,19586358850,7380,7380,7380,7380,0
|
|
20241216,172200,19586358850,7380,7380,7380,7380,0
|
|
20241216,172100,19586358850,7380,7380,7380,7380,0
|
|
20241216,172000,19586358850,7380,7380,7380,7380,0
|
|
20241216,171900,19586358850,7380,7380,7380,7380,0
|
|
20241216,171800,19586358850,7380,7380,7380,7380,0
|
|
20241216,171700,19586358850,7380,7380,7380,7380,0
|
|
20241216,171600,19586358850,7380,7380,7380,7380,0
|
|
20241216,171500,19586358850,7380,7380,7380,7380,0
|
|
20241216,171400,19586358850,7380,7380,7380,7380,0
|
|
20241216,171300,19586358850,7380,7380,7380,7380,0
|
|
20241216,171200,19586358850,7380,7380,7380,7380,0
|
|
20241216,171100,19586358850,7380,7380,7380,7380,0
|
|
20241216,171000,19586358850,7380,7380,7380,7380,0
|
|
20241216,170900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,170800,19586358850,7380,7380,7380,7380,0
|
|
20241216,170700,19586358850,7380,7380,7380,7380,0
|
|
20241216,170600,19586358850,7380,7380,7380,7380,0
|
|
20241216,170500,19586358850,7380,7380,7380,7380,0
|
|
20241216,170400,19586358850,7380,7380,7380,7380,0
|
|
20241216,170300,19586358850,7380,7380,7380,7380,0
|
|
20241216,170200,19586358850,7380,7380,7380,7380,0
|
|
20241216,170100,19586358850,7380,7380,7380,7380,0
|
|
20241216,170000,19586358850,7380,7380,7380,7380,0
|
|
20241216,165900,19586358850,7380,7380,7380,7380,0
|
|
20241216,165800,19586358850,7380,7380,7380,7380,0
|
|
20241216,165700,19586358850,7380,7380,7380,7380,0
|
|
20241216,165600,19586358850,7380,7380,7380,7380,0
|
|
20241216,165500,19586358850,7380,7380,7380,7380,0
|
|
20241216,165400,19586358850,7380,7380,7380,7380,0
|
|
20241216,165300,19586358850,7380,7380,7380,7380,0
|
|
20241216,165200,19586358850,7380,7380,7380,7380,0
|
|
20241216,165100,19586358850,7380,7380,7380,7380,0
|
|
20241216,165000,19586358850,7380,7380,7380,7380,0
|
|
20241216,164900,19586358850,7380,7380,7380,7380,0
|
|
20241216,164800,19586358850,7380,7380,7380,7380,0
|
|
20241216,164700,19586358850,7380,7380,7380,7380,0
|
|
20241216,164600,19586358850,7380,7380,7380,7380,0
|
|
20241216,164500,19586358850,7380,7380,7380,7380,0
|
|
20241216,164400,19586358850,7380,7380,7380,7380,0
|
|
20241216,164300,19586358850,7380,7380,7380,7380,0
|
|
20241216,164200,19586358850,7380,7380,7380,7380,0
|
|
20241216,164100,19586358850,7380,7380,7380,7380,0
|
|
20241216,164000,19586358850,7380,7380,7380,7380,0
|
|
20241216,163900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,163800,19586358850,7380,7380,7380,7380,0
|
|
20241216,163700,19586358850,7380,7380,7380,7380,0
|
|
20241216,163600,19586358850,7380,7380,7380,7380,0
|
|
20241216,163500,19586358850,7380,7380,7380,7380,0
|
|
20241216,163400,19586358850,7380,7380,7380,7380,0
|
|
20241216,163300,19586358850,7380,7380,7380,7380,0
|
|
20241216,163200,19586358850,7380,7380,7380,7380,0
|
|
20241216,163100,19586358850,7380,7380,7380,7380,0
|
|
20241216,163000,19586358850,7380,7380,7380,7380,0
|
|
20241216,162900,19586358850,7380,7380,7380,7380,0
|
|
20241216,162800,19586358850,7380,7380,7380,7380,0
|
|
20241216,162700,19586358850,7380,7380,7380,7380,0
|
|
20241216,162600,19586358850,7380,7380,7380,7380,0
|
|
20241216,162500,19586358850,7380,7380,7380,7380,0
|
|
20241216,162400,19586358850,7380,7380,7380,7380,0
|
|
20241216,162300,19586358850,7380,7380,7380,7380,0
|
|
20241216,162200,19586358850,7380,7380,7380,7380,0
|
|
20241216,162100,19586358850,7380,7380,7380,7380,0
|
|
20241216,162000,19586358850,7380,7380,7380,7380,0
|
|
20241216,161900,19586358850,7380,7380,7380,7380,0
|
|
20241216,161800,19586358850,7380,7380,7380,7380,0
|
|
20241216,161700,19586358850,7380,7380,7380,7380,0
|
|
20241216,161600,19586358850,7380,7380,7380,7380,0
|
|
20241216,161500,19586358850,7380,7380,7380,7380,0
|
|
20241216,161400,19586358850,7380,7380,7380,7380,0
|
|
20241216,161300,19586358850,7380,7380,7380,7380,0
|
|
20241216,161200,19586358850,7380,7380,7380,7380,0
|
|
20241216,161100,19586358850,7380,7380,7380,7380,0
|
|
20241216,161000,19586358850,7380,7380,7380,7380,0
|
|
20241216,160900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,160800,19586358850,7380,7380,7380,7380,0
|
|
20241216,160700,19586358850,7380,7380,7380,7380,0
|
|
20241216,160600,19586358850,7380,7380,7380,7380,0
|
|
20241216,160500,19586358850,7380,7380,7380,7380,0
|
|
20241216,160400,19586358850,7380,7380,7380,7380,0
|
|
20241216,160300,19586358850,7380,7380,7380,7380,0
|
|
20241216,160200,19586358850,7380,7380,7380,7380,0
|
|
20241216,160100,19586358850,7380,7380,7380,7380,0
|
|
20241216,160000,19586358850,7380,7380,7380,7380,0
|
|
20241216,155900,19586358850,7380,7380,7380,7380,0
|
|
20241216,155800,19586358850,7380,7380,7380,7380,0
|
|
20241216,155700,19586358850,7380,7380,7380,7380,0
|
|
20241216,155600,19586358850,7380,7380,7380,7380,0
|
|
20241216,155500,19586358850,7380,7380,7380,7380,0
|
|
20241216,155400,19586358850,7380,7380,7380,7380,0
|
|
20241216,155300,19586358850,7380,7380,7380,7380,0
|
|
20241216,155200,19586358850,7380,7380,7380,7380,0
|
|
20241216,155100,19586358850,7380,7380,7380,7380,0
|
|
20241216,155000,19586358850,7380,7380,7380,7380,0
|
|
20241216,154900,19586358850,7380,7380,7380,7380,0
|
|
20241216,154800,19586358850,7380,7380,7380,7380,0
|
|
20241216,154700,19586358850,7380,7380,7380,7380,0
|
|
20241216,154600,19586358850,7380,7380,7380,7380,0
|
|
20241216,154500,19586358850,7380,7380,7380,7380,0
|
|
20241216,154400,19586358850,7380,7380,7380,7380,0
|
|
20241216,154300,19586358850,7380,7380,7380,7380,0
|
|
20241216,154200,19586358850,7380,7380,7380,7380,0
|
|
20241216,154100,19586358850,7380,7380,7380,7380,0
|
|
20241216,154000,19586358850,7380,7380,7380,7380,0
|
|
20241216,153900,19586358850,7380,7380,7380,7380,14270
|
|
20241216,153800,19586358850,7380,7380,7380,7380,0
|
|
20241216,153700,19586358850,7380,7380,7380,7380,0
|
|
20241216,153600,19586358850,7380,7380,7380,7380,0
|
|
20241216,153500,19586358850,7380,7380,7380,7380,0
|
|
20241216,153400,19586358850,7380,7380,7380,7380,0
|
|
20241216,153300,19586358850,7380,7380,7380,7380,0
|
|
20241216,153200,19586358850,7380,7380,7380,7380,0
|
|
20241216,153100,19586358850,7380,7380,7380,7380,0
|
|
20241216,153000,19586358850,7380,7380,7380,7380,14270
|
|
20241216,152900,19481046250,7380,7380,7380,7380,0
|
|
20241216,152800,19481046250,7380,7380,7380,7380,0
|
|
20241216,152700,19481046250,7380,7380,7380,7380,0
|
|
20241216,152600,19481046250,7380,7380,7380,7380,0
|
|
20241216,152500,19481046250,7380,7380,7380,7380,0
|
|
20241216,152400,19481046250,7380,7380,7380,7380,0
|
|
20241216,152300,19481046250,7380,7380,7380,7380,0
|
|
20241216,152200,19481046250,7380,7380,7380,7380,0
|
|
20241216,152100,19481046250,7380,7380,7380,7380,0
|
|
20241216,152000,19481046250,7380,7380,7380,7380,0
|
|
20241216,151900,19481046250,7380,7370,7390,7330,12513
|
|
20241216,151800,19389042440,7390,7400,7410,7370,3342
|
|
20241216,151700,19364363280,7400,7390,7400,7380,6720
|
|
20241216,151600,19314681550,7380,7410,7410,7380,6168
|
|
20241216,151500,19269094610,7410,7420,7420,7410,2443
|
|
20241216,151400,19250986600,7420,7390,7420,7390,6393
|
|
20241216,151300,19203650820,7400,7400,7410,7380,3440
|
|
20241216,151200,19178191470,7410,7410,7430,7410,22145
|
|
20241216,151100,19013971860,7410,7400,7410,7380,5857
|
|
20241216,151000,18970629090,7410,7390,7410,7380,3372
|
|
20241216,150900,18945723480,7390,7370,7390,7360,4045
|
|
20241216,150800,18915896860,7360,7420,7430,7350,6951
|
|
20241216,150700,18864496460,7400,7370,7410,7370,48148
|
|
20241216,150600,18508314660,7370,7370,7380,7370,10008
|
|
20241216,150500,18434536400,7370,7330,7370,7330,6715
|
|
20241216,150400,18385204830,7330,7320,7330,7320,7628
|
|
20241216,150300,18329355350,7320,7340,7340,7320,3447
|
|
20241216,150200,18304085400,7330,7330,7330,7290,8788
|
|
20241216,150100,18239755900,7330,7320,7330,7290,7076
|
|
20241216,150000,18187950060,7320,7310,7320,7300,3052
|
|
20241216,145900,18165630240,7300,7300,7320,7300,1653
|
|
20241216,145800,18153548270,7300,7280,7300,7280,7185
|
|
20241216,145700,18101167790,7280,7280,7290,7280,949
|
|
20241216,145600,18094257900,7290,7260,7290,7260,5622
|
|
20241216,145500,18053295020,7260,7260,7270,7250,745
|
|
20241216,145400,18047892110,7270,7310,7320,7260,944
|
|
20241216,145300,18041011180,7320,7330,7330,7320,2644
|
|
20241216,145200,18021640970,7320,7320,7330,7310,10090
|
|
20241216,145100,17947806290,7330,7290,7330,7290,4256
|
|
20241216,145000,17916678250,7300,7310,7310,7300,6814
|
|
20241216,144900,17866922320,7310,7280,7310,7280,10307
|
|
20241216,144800,17791771330,7280,7280,7280,7270,3447
|
|
20241216,144700,17766689140,7270,7270,7280,7270,3450
|
|
20241216,144600,17741593710,7270,7260,7270,7250,4725
|
|
20241216,144500,17707273240,7270,7260,7270,7240,4383
|
|
20241216,144400,17675482820,7260,7260,7270,7250,4454
|
|
20241216,144300,17643138120,7260,7260,7260,7230,1807
|
|
20241216,144200,17630022130,7260,7190,7260,7180,707
|
|
20241216,144100,17624917570,7200,7230,7230,7180,14615
|
|
20241216,144000,17519748110,7240,7240,7240,7240,50
|
|
20241216,143900,17519386110,7260,7230,7260,7210,3477
|
|
20241216,143800,17494286050,7220,7250,7260,7220,10136
|
|
20241216,143700,17421024250,7250,7260,7260,7250,6721
|
|
20241216,143600,17372296830,7270,7270,7270,7240,1123
|
|
20241216,143500,17364149510,7270,7260,7270,7250,613
|
|
20241216,143400,17359703810,7270,7290,7290,7260,98
|
|
20241216,143300,17358991170,7290,7270,7290,7250,497
|
|
20241216,143200,17355378220,7270,7250,7270,7250,137
|
|
20241216,143100,17354383690,7250,7260,7290,7250,1954
|
|
20241216,143000,17340203640,7270,7270,7310,7270,496
|
|
20241216,142900,17336590470,7280,7280,7280,7280,80
|
|
20241216,142800,17336008070,7290,7300,7300,7280,3836
|
|
20241216,142700,17308049490,7300,7310,7330,7290,1996
|
|
20241216,142600,17293477180,7310,7330,7330,7310,1359
|
|
20241216,142500,17283536420,7340,7340,7340,7330,431
|
|
20241216,142400,17280373050,7340,7310,7350,7310,549
|
|
20241216,142300,17276352300,7330,7340,7340,7330,1528
|
|
20241216,142200,17265142410,7350,7350,7350,7350,463
|
|
20241216,142100,17261739360,7360,7340,7360,7330,723
|
|
20241216,142000,17256433510,7340,7350,7350,7340,154
|
|
20241216,141900,17255302350,7340,7350,7350,7340,848
|
|
20241216,141800,17249077520,7360,7360,7360,7360,187
|
|
20241216,141700,17247701200,7340,7340,7350,7340,105
|
|
20241216,141600,17246929710,7330,7340,7340,7330,53
|
|
20241216,141500,17246540920,7350,7360,7360,7350,237
|
|
20241216,141400,17244797100,7360,7340,7360,7340,501
|
|
20241216,141300,17241115760,7340,7360,7360,7330,422
|
|
20241216,141200,17238018210,7360,7340,7360,7330,260
|
|
20241216,141100,17236106110,7340,7340,7340,7340,10
|
|
20241216,141000,17236032710,7340,7330,7360,7330,4669
|
|
20241216,140900,17201734000,7310,7320,7330,7300,3828
|
|
20241216,140800,17173749530,7310,7310,7320,7310,224
|
|
20241216,140700,17172111290,7310,7340,7340,7310,72
|
|
20241216,140600,17171583740,7330,7310,7340,7310,808
|
|
20241216,140500,17165662180,7300,7300,7340,7300,2639
|
|
20241216,140400,17146325200,7300,7280,7300,7280,573
|
|
20241216,140300,17142143330,7280,7300,7300,7280,281
|
|
20241216,140200,17140093070,7270,7300,7300,7270,877
|
|
20241216,140100,17133700230,7300,7310,7310,7300,1143
|
|
20241216,140000,17125351230,7310,7300,7330,7300,3267
|
|
20241216,135900,17101441720,7300,7300,7300,7300,152
|
|
20241216,135800,17100332120,7300,7310,7310,7290,1345
|
|
20241216,135700,17090512870,7310,7290,7310,7290,503
|
|
20241216,135600,17086836120,7310,7320,7320,7300,651
|
|
20241216,135500,17082073010,7260,7310,7330,7260,6498
|
|
20241216,135400,17034683090,7310,7290,7310,7290,399
|
|
20241216,135300,17031769230,7260,7270,7290,7260,3268
|
|
20241216,135200,17008036890,7290,7290,7290,7260,4321
|
|
20241216,135100,16976602060,7300,7310,7320,7290,591
|
|
20241216,135000,16972281310,7320,7310,7320,7300,3244
|
|
20241216,134900,16948562940,7310,7300,7310,7270,2134
|
|
20241216,134800,16932987130,7270,7300,7300,7270,468
|
|
20241216,134700,16929572920,7300,7270,7300,7260,698
|
|
20241216,134600,16924498630,7270,7300,7310,7260,414
|
|
20241216,134500,16921486540,7280,7280,7320,7270,3341
|
|
20241216,134400,16897094410,7260,7290,7290,7260,457
|
|
20241216,134300,16893771740,7260,7290,7290,7260,149
|
|
20241216,134200,16892687630,7270,7270,7290,7250,752
|
|
20241216,134100,16887213090,7240,7270,7290,7240,911
|
|
20241216,134000,16880608280,7260,7280,7310,7260,2758
|
|
20241216,133900,16860487840,7250,7250,7290,7240,1047
|
|
20241216,133800,16852897750,7250,7250,7250,7250,683
|
|
20241216,133700,16847946000,7250,7290,7290,7250,291
|
|
20241216,133600,16845834880,7250,7290,7300,7250,220
|
|
20241216,133500,16844229740,7250,7280,7310,7250,3206
|
|
20241216,133400,16820843870,7210,7250,7250,7210,10028
|
|
20241216,133300,16748426080,7240,7250,7300,7240,24019
|
|
20241216,133200,16573875200,7250,7250,7250,7240,1557
|
|
20241216,133100,16562588690,7250,7260,7270,7250,935
|
|
20241216,133000,16555802750,7260,7270,7280,7260,6754
|
|
20241216,132900,16506712070,7260,7280,7280,7260,317
|
|
20241216,132800,16504408230,7270,7270,7270,7270,903
|
|
20241216,132700,16497843420,7260,7270,7270,7250,1199
|
|
20241216,132600,16489136790,7270,7260,7270,7260,617
|
|
20241216,132500,16484651480,7250,7240,7280,7240,2604
|
|
20241216,132400,16465727280,7240,7240,7250,7230,2331
|
|
20241216,132300,16448857020,7240,7260,7280,7240,8674
|
|
20241216,132200,16386007200,7260,7260,7260,7240,14811
|
|
20241216,132100,16278614050,7270,7310,7350,7270,18259
|
|
20241216,132000,16145480800,7340,7320,7350,7320,4482
|
|
20241216,131900,16112585520,7340,7320,7340,7300,1101
|
|
20241216,131800,16104540740,7310,7340,7340,7310,1690
|
|
20241216,131700,16092180060,7340,7340,7350,7310,1762
|
|
20241216,131600,16079246990,7340,7320,7340,7310,8894
|
|
20241216,131500,16014019630,7340,7320,7340,7320,3103
|
|
20241216,131400,15991266650,7320,7330,7330,7320,130
|
|
20241216,131300,15990314750,7330,7330,7330,7330,0
|
|
20241216,131200,15990314750,7330,7310,7330,7310,1228
|
|
20241216,131100,15981322670,7300,7310,7330,7300,3757
|
|
20241216,131000,15953886540,7300,7310,7330,7300,6153
|
|
20241216,130900,15908884320,7310,7320,7320,7310,4322
|
|
20241216,130800,15877288350,7320,7330,7330,7310,1307
|
|
20241216,130700,15867717230,7330,7320,7330,7300,1295
|
|
20241216,130600,15858256190,7330,7320,7330,7320,5426
|
|
20241216,130500,15818486660,7320,7310,7330,7310,7649
|
|
20241216,130400,15762430480,7310,7290,7310,7290,3493
|
|
20241216,130300,15736922380,7280,7310,7310,7280,11784
|
|
20241216,130200,15651000900,7310,7320,7330,7310,1422
|
|
20241216,130100,15640601290,7310,7350,7350,7300,25921
|
|
20241216,130000,15450750160,7370,7370,7390,7360,7784
|
|
20241216,125900,15393390380,7370,7360,7370,7360,31
|
|
20241216,125800,15393161930,7370,7360,7370,7360,183
|
|
20241216,125700,15391814540,7360,7370,7400,7360,1737
|
|
20241216,125600,15379008400,7360,7360,7360,7350,1085
|
|
20241216,125500,15371025230,7360,7360,7360,7360,3810
|
|
20241216,125400,15342983630,7360,7350,7360,7340,5833
|
|
20241216,125300,15300063430,7340,7340,7350,7340,916
|
|
20241216,125200,15293336640,7350,7360,7360,7340,2297
|
|
20241216,125100,15276450160,7360,7360,7390,7350,1623
|
|
20241216,125000,15264512320,7360,7400,7410,7360,4913
|
|
20241216,124900,15228157410,7390,7400,7410,7390,387
|
|
20241216,124800,15225290760,7400,7360,7400,7360,313
|
|
20241216,124700,15222978220,7370,7370,7370,7370,30
|
|
20241216,124600,15222757120,7370,7390,7390,7370,536
|
|
20241216,124500,15218796800,7390,7400,7410,7350,4795
|
|
20241216,124400,15183325820,7390,7360,7400,7360,2559
|
|
20241216,124300,15164426060,7360,7370,7380,7360,188
|
|
20241216,124200,15163041270,7410,7360,7410,7360,738
|
|
20241216,124100,15157592400,7360,7390,7390,7360,103
|
|
20241216,124000,15156831920,7400,7390,7410,7390,2718
|
|
20241216,123900,15136714530,7350,7360,7400,7350,2062
|
|
20241216,123800,15121486250,7360,7390,7390,7360,1498
|
|
20241216,123700,15110448390,7380,7400,7400,7380,375
|
|
20241216,123600,15107675240,7400,7380,7400,7370,551
|
|
20241216,123500,15103599850,7370,7380,7400,7350,4914
|
|
20241216,123400,15067338850,7370,7370,7390,7370,209
|
|
20241216,123300,15065795940,7390,7390,7390,7390,194
|
|
20241216,123200,15064362280,7390,7370,7390,7370,100
|
|
20241216,123100,15063624280,7370,7400,7400,7370,104
|
|
20241216,123000,15062857680,7390,7360,7390,7330,6403
|
|
20241216,122900,15015589300,7330,7360,7360,7330,2206
|
|
20241216,122800,14999410150,7350,7350,7350,7350,450
|
|
20241216,122700,14996102650,7350,7350,7360,7350,317
|
|
20241216,122600,14993770260,7360,7360,7380,7360,98
|
|
20241216,122500,14993048960,7360,7370,7390,7350,2565
|
|
20241216,122400,14974110570,7370,7350,7370,7340,1353
|
|
20241216,122300,14964152740,7350,7340,7370,7340,457
|
|
20241216,122200,14960789030,7340,7370,7370,7340,393
|
|
20241216,122100,14957901310,7370,7380,7380,7370,307
|
|
20241216,122000,14955635770,7380,7380,7390,7380,2619
|
|
20241216,121900,14936290940,7330,7370,7380,7310,6376
|
|
20241216,121800,14889531240,7360,7390,7390,7360,1367
|
|
20241216,121700,14879450130,7400,7400,7410,7400,150
|
|
20241216,121600,14878339830,7430,7430,7430,7430,0
|
|
20241216,121500,14878339830,7430,7420,7440,7380,3510
|
|
20241216,121400,14852260010,7390,7380,7400,7380,270
|
|
20241216,121300,14850266610,7380,7400,7400,7380,155
|
|
20241216,121200,14849121700,7390,7420,7420,7390,225
|
|
20241216,121100,14847453070,7390,7390,7390,7390,12
|
|
20241216,121000,14847364390,7390,7390,7440,7390,4210
|
|
20241216,120900,14816164240,7390,7370,7390,7370,344
|
|
20241216,120800,14813625420,7350,7350,7350,7350,341
|
|
20241216,120700,14811119070,7360,7340,7380,7340,136
|
|
20241216,120600,14810119790,7340,7380,7400,7340,5201
|
|
20241216,120500,14771911340,7370,7340,7410,7340,6272
|
|
20241216,120400,14725769180,7330,7350,7370,7330,6892
|
|
20241216,120300,14675190100,7380,7380,7380,7340,863
|
|
20241216,120200,14668826200,7350,7380,7380,7340,10329
|
|
20241216,120100,14592801550,7380,7400,7410,7380,9476
|
|
20241216,120000,14522744620,7410,7420,7460,7410,15725
|
|
20241216,115900,14405778590,7400,7420,7420,7400,2018
|
|
20241216,115800,14390844390,7400,7440,7440,7400,3278
|
|
20241216,115700,14366511790,7440,7440,7440,7430,318
|
|
20241216,115600,14364146050,7430,7430,7430,7420,248
|
|
20241216,115500,14362305130,7430,7430,7440,7430,3165
|
|
20241216,115400,14338763190,7420,7420,7430,7410,3641
|
|
20241216,115300,14311747440,7410,7410,7410,7400,83
|
|
20241216,115200,14311132420,7440,7440,7440,7410,120
|
|
20241216,115100,14310242560,7440,7410,7440,7410,295
|
|
20241216,115000,14308050010,7420,7390,7450,7390,2995
|
|
20241216,114900,14285776710,7390,7370,7390,7370,29
|
|
20241216,114800,14285562460,7350,7400,7400,7340,3651
|
|
20241216,114700,14258714110,7400,7390,7400,7390,116
|
|
20241216,114600,14257855720,7400,7430,7430,7360,987
|
|
20241216,114500,14250576480,7400,7390,7430,7390,3865
|
|
20241216,114400,14221956640,7370,7390,7390,7370,356
|
|
20241216,114300,14219329070,7390,7410,7410,7390,1498
|
|
20241216,114200,14208255430,7410,7400,7420,7400,1325
|
|
20241216,114100,14198438170,7410,7430,7430,7410,3237
|
|
20241216,114000,14174444400,7430,7440,7440,7430,2821
|
|
20241216,113900,14153458720,7440,7450,7470,7440,2763
|
|
20241216,113800,14132890880,7450,7450,7450,7440,272
|
|
20241216,113700,14130864490,7450,7460,7470,7440,650
|
|
20241216,113600,14126013840,7460,7450,7460,7450,411
|
|
20241216,113500,14122949650,7450,7430,7460,7430,2592
|
|
20241216,113400,14103632470,7430,7440,7450,7430,184
|
|
20241216,113300,14102263450,7440,7430,7450,7420,857
|
|
20241216,113200,14095893830,7440,7450,7450,7440,873
|
|
20241216,113100,14089392780,7450,7430,7450,7430,127
|
|
20241216,113000,14088446920,7420,7440,7450,7420,3595
|
|
20241216,112900,14061675360,7430,7420,7430,7410,112
|
|
20241216,112800,14060844120,7430,7430,7430,7430,48
|
|
20241216,112700,14060487480,7430,7430,7440,7430,979
|
|
20241216,112600,14053210130,7430,7440,7440,7410,1476
|
|
20241216,112500,14042257310,7440,7400,7440,7400,5441
|
|
20241216,112400,14001899070,7400,7390,7400,7390,575
|
|
20241216,112300,13997645470,7390,7400,7400,7390,112
|
|
20241216,112200,13996817260,7400,7390,7400,7390,102
|
|
20241216,112100,13996063180,7380,7380,7400,7380,506
|
|
20241216,112000,13992322120,7380,7370,7410,7370,3151
|
|
20241216,111900,13969016090,7380,7380,7380,7370,274
|
|
20241216,111800,13966996140,7370,7370,7380,7370,574
|
|
20241216,111700,13962761930,7380,7390,7390,7350,1465
|
|
20241216,111600,13951964540,7390,7400,7410,7390,781
|
|
20241216,111500,13946192350,7410,7390,7430,7380,4718
|
|
20241216,111400,13911233590,7400,7410,7430,7400,4645
|
|
20241216,111300,13876779230,7400,7400,7420,7400,4708
|
|
20241216,111200,13841912020,7400,7410,7420,7380,5526
|
|
20241216,111100,13800992300,7410,7380,7410,7360,10289
|
|
20241216,111000,13724871890,7380,7350,7390,7350,5776
|
|
20241216,110900,13682202050,7370,7340,7370,7330,2368
|
|
20241216,110800,13664757570,7340,7360,7360,7330,2536
|
|
20241216,110700,13646145160,7360,7360,7370,7360,239
|
|
20241216,110600,13644385830,7360,7350,7360,7350,1262
|
|
20241216,110500,13635109000,7350,7330,7350,7330,2726
|
|
20241216,110400,13615091390,7330,7340,7340,7330,611
|
|
20241216,110300,13610611680,7340,7340,7340,7330,593
|
|
20241216,110200,13606259370,7330,7340,7340,7330,1463
|
|
20241216,110100,13595533860,7350,7350,7350,7340,159
|
|
20241216,110000,13594365830,7340,7350,7350,7340,3207
|
|
20241216,105900,13570794910,7350,7340,7350,7330,1191
|
|
20241216,105800,13562051440,7340,7350,7350,7330,633
|
|
20241216,105700,13557409750,7340,7380,7380,7340,8753
|
|
20241216,105600,13493024670,7370,7390,7390,7370,843
|
|
20241216,105500,13486805250,7380,7390,7400,7380,4366
|
|
20241216,105400,13454538360,7390,7390,7390,7380,7031
|
|
20241216,105300,13402579370,7390,7380,7390,7360,5773
|
|
20241216,105200,13359965800,7380,7370,7380,7350,4132
|
|
20241216,105100,13329517880,7370,7360,7370,7340,3193
|
|
20241216,105000,13306014030,7360,7350,7370,7350,3216
|
|
20241216,104900,13282348730,7350,7330,7350,7320,143
|
|
20241216,104800,13281299360,7330,7340,7350,7330,2197
|
|
20241216,104700,13265178760,7340,7310,7340,7310,5036
|
|
20241216,104600,13228264670,7320,7350,7350,7320,152
|
|
20241216,104500,13227151700,7300,7320,7380,7300,7548
|
|
20241216,104400,13171751360,7320,7310,7320,7310,49
|
|
20241216,104300,13171392910,7300,7300,7300,7300,210
|
|
20241216,104200,13169859910,7300,7300,7330,7290,2567
|
|
20241216,104100,13151106270,7300,7250,7300,7240,2313
|
|
20241216,104000,13134256620,7230,7270,7280,7230,16965
|
|
20241216,103900,13011486580,7270,7280,7290,7210,26185
|
|
20241216,103800,12821961880,7290,7270,7340,7270,11735
|
|
20241216,103700,12736288060,7280,7320,7320,7280,14135
|
|
20241216,103600,12633207050,7330,7340,7360,7320,3431
|
|
20241216,103500,12608073760,7320,7340,7380,7320,8825
|
|
20241216,103400,12543320320,7340,7340,7340,7320,3327
|
|
20241216,103300,12518941930,7350,7340,7370,7340,460
|
|
20241216,103200,12515556830,7370,7320,7370,7320,1261
|
|
20241216,103100,12506325360,7320,7380,7390,7320,21327
|
|
20241216,103000,12349848570,7380,7370,7390,7370,3450
|
|
20241216,102900,12324383760,7360,7350,7360,7350,162
|
|
20241216,102800,12323192080,7350,7360,7360,7340,422
|
|
20241216,102700,12320089960,7360,7370,7370,7350,1298
|
|
20241216,102600,12310540280,7360,7370,7370,7360,1756
|
|
20241216,102500,12297604520,7370,7360,7380,7340,3687
|
|
20241216,102400,12270433480,7360,7350,7360,7330,5260
|
|
20241216,102300,12231850930,7350,7340,7360,7340,928
|
|
20241216,102200,12225031710,7350,7370,7380,7340,11803
|
|
20241216,102100,12138178690,7370,7400,7410,7370,2842
|
|
20241216,102000,12117179490,7390,7420,7440,7390,4358
|
|
20241216,101900,12084868070,7420,7390,7420,7370,24474
|
|
20241216,101800,11904410090,7390,7430,7440,7360,17686
|
|
20241216,101700,11773541870,7430,7440,7440,7420,1426
|
|
20241216,101600,11762950810,7430,7430,7430,7420,731
|
|
20241216,101500,11757523540,7420,7440,7470,7420,7483
|
|
20241216,101400,11701836890,7430,7470,7470,7430,14731
|
|
20241216,101300,11592281610,7480,7500,7510,7460,4946
|
|
20241216,101200,11555333280,7510,7500,7510,7480,2289
|
|
20241216,101100,11538165410,7480,7480,7510,7470,2187
|
|
20241216,101000,11521794060,7480,7450,7500,7440,6613
|
|
20241216,100900,11472331940,7440,7440,7460,7440,1112
|
|
20241216,100800,11464045720,7440,7480,7490,7430,29946
|
|
20241216,100700,11240581210,7480,7510,7510,7480,10272
|
|
20241216,100600,11163636230,7500,7530,7530,7500,4619
|
|
20241216,100500,11128919910,7530,7540,7550,7520,3524
|
|
20241216,100400,11102348020,7530,7520,7540,7520,4547
|
|
20241216,100300,11068100450,7520,7550,7550,7510,5340
|
|
20241216,100200,11027901830,7550,7570,7570,7540,5062
|
|
20241216,100100,10989627480,7580,7600,7600,7560,4924
|
|
20241216,100000,10952335140,7590,7580,7600,7560,41583
|
|
20241216,095900,10636620550,7580,7560,7590,7550,27128
|
|
20241216,095800,10431096110,7560,7500,7560,7500,16447
|
|
20241216,095700,10307060940,7510,7540,7540,7500,3837
|
|
20241216,095600,10278209120,7530,7530,7540,7520,9703
|
|
20241216,095500,10205102590,7540,7520,7540,7510,9327
|
|
20241216,095400,10134886080,7520,7520,7530,7510,1683
|
|
20241216,095300,10122228190,7530,7520,7530,7500,6436
|
|
20241216,095200,10073830130,7510,7510,7530,7490,9425
|
|
20241216,095100,10003075810,7510,7510,7530,7510,1944
|
|
20241216,095000,9988464270,7510,7500,7530,7490,5866
|
|
20241216,094900,9944361450,7500,7500,7510,7500,1273
|
|
20241216,094800,9934807840,7510,7470,7520,7470,14614
|
|
20241216,094700,9825213550,7460,7480,7500,7460,3173
|
|
20241216,094600,9801518510,7490,7570,7570,7480,7471
|
|
20241216,094500,9745298180,7570,7560,7580,7560,12725
|
|
20241216,094400,9648923300,7560,7540,7570,7540,16654
|
|
20241216,094300,9523100690,7550,7530,7550,7530,9759
|
|
20241216,094200,9449523340,7530,7520,7540,7510,6849
|
|
20241216,094100,9397942760,7530,7530,7540,7510,22612
|
|
20241216,094000,9227624640,7530,7460,7530,7460,35439
|
|
20241216,093900,8961906690,7460,7400,7460,7400,27005
|
|
20241216,093800,8761542510,7400,7410,7410,7320,3041
|
|
20241216,093700,8739161330,7390,7400,7410,7390,1212
|
|
20241216,093600,8730187380,7400,7380,7400,7370,6170
|
|
20241216,093500,8684596230,7380,7350,7400,7350,3414
|
|
20241216,093400,8659423530,7350,7310,7350,7300,8564
|
|
20241216,093300,8596688950,7300,7350,7350,7300,15831
|
|
20241216,093200,8480861000,7340,7390,7390,7340,9774
|
|
20241216,093100,8408923680,7360,7380,7400,7360,2047
|
|
20241216,093000,8393819420,7390,7380,7430,7380,4877
|
|
20241216,092900,8357691970,7380,7410,7410,7300,16281
|
|
20241216,092800,8237995300,7410,7430,7430,7320,2257
|
|
20241216,092700,8221340250,7430,7360,7440,7270,15506
|
|
20241216,092600,8107155770,7420,7440,7440,7250,16078
|
|
20241216,092500,7989147190,7430,7440,7490,7390,13582
|
|
20241216,092400,7888144300,7450,7480,7500,7440,12259
|
|
20241216,092300,7796490910,7490,7450,7500,7450,13248
|
|
20241216,092200,7697314730,7450,7530,7530,7450,18489
|
|
20241216,092100,7558836510,7530,7520,7540,7480,43630
|
|
20241216,092000,7230995500,7530,7500,7550,7480,61710
|
|
20241216,091900,6766389030,7530,7500,7530,7480,49472
|
|
20241216,091800,6395185850,7510,7430,7530,7430,40865
|
|
20241216,091700,6089142530,7430,7490,7520,7420,44248
|
|
20241216,091600,5757940250,7490,7480,7500,7420,87958
|
|
20241216,091500,5099306580,7470,7370,7470,7350,46918
|
|
20241216,091400,4750446920,7360,7390,7400,7320,14481
|
|
20241216,091300,4643573280,7400,7380,7400,7220,25844
|
|
20241216,091200,4453960170,7360,7380,7430,7310,68617
|
|
20241216,091100,3946664880,7400,7370,7400,7300,60360
|
|
20241216,091000,3501671100,7360,7230,7370,7230,31217
|
|
20241216,090900,3273534620,7270,7210,7310,7210,27052
|
|
20241216,090800,3076642790,7230,7180,7240,7120,27540
|
|
20241216,090700,2879053500,7190,7240,7240,7190,14082
|
|
20241216,090600,2777609440,7240,7290,7290,7210,34371
|
|
20241216,090500,2529088390,7310,7240,7320,7240,11628
|
|
20241216,090400,2444207700,7230,7250,7280,7220,25613
|
|
20241216,090300,2258691060,7260,7340,7380,7260,30228
|
|
20241216,090200,2037554260,7380,7250,7380,7210,43012
|
|
20241216,090100,1723329990,7210,7290,7290,7200,59378
|
|
20241216,090000,1293779910,7290,7450,7450,7290,174797
|