671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,200700,11037422490,7310,7310,7310,7310,0
|
|
20241226,200600,11037422490,7310,7310,7310,7310,0
|
|
20241226,200500,11037422490,7310,7310,7310,7310,0
|
|
20241226,200400,11037422490,7310,7310,7310,7310,0
|
|
20241226,200300,11037422490,7310,7310,7310,7310,0
|
|
20241226,200200,11037422490,7310,7310,7310,7310,0
|
|
20241226,200100,11037422490,7310,7310,7310,7310,0
|
|
20241226,200000,11037422490,7310,7310,7310,7310,0
|
|
20241226,195900,11037422490,7310,7310,7310,7310,0
|
|
20241226,195800,11037422490,7310,7310,7310,7310,0
|
|
20241226,195700,11037422490,7310,7310,7310,7310,0
|
|
20241226,195600,11037422490,7310,7310,7310,7310,0
|
|
20241226,195500,11037422490,7310,7310,7310,7310,0
|
|
20241226,195400,11037422490,7310,7310,7310,7310,0
|
|
20241226,195300,11037422490,7310,7310,7310,7310,0
|
|
20241226,195200,11037422490,7310,7310,7310,7310,0
|
|
20241226,195100,11037422490,7310,7310,7310,7310,0
|
|
20241226,195000,11037422490,7310,7310,7310,7310,0
|
|
20241226,194900,11037422490,7310,7310,7310,7310,0
|
|
20241226,194800,11037422490,7310,7310,7310,7310,0
|
|
20241226,194700,11037422490,7310,7310,7310,7310,0
|
|
20241226,194600,11037422490,7310,7310,7310,7310,0
|
|
20241226,194500,11037422490,7310,7310,7310,7310,0
|
|
20241226,194400,11037422490,7310,7310,7310,7310,0
|
|
20241226,194300,11037422490,7310,7310,7310,7310,0
|
|
20241226,194200,11037422490,7310,7310,7310,7310,0
|
|
20241226,194100,11037422490,7310,7310,7310,7310,0
|
|
20241226,194000,11037422490,7310,7310,7310,7310,0
|
|
20241226,193900,11037422490,7310,7310,7310,7310,0
|
|
20241226,193800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,193700,11037422490,7310,7310,7310,7310,0
|
|
20241226,193600,11037422490,7310,7310,7310,7310,0
|
|
20241226,193500,11037422490,7310,7310,7310,7310,0
|
|
20241226,193400,11037422490,7310,7310,7310,7310,0
|
|
20241226,193300,11037422490,7310,7310,7310,7310,0
|
|
20241226,193200,11037422490,7310,7310,7310,7310,0
|
|
20241226,193100,11037422490,7310,7310,7310,7310,0
|
|
20241226,193000,11037422490,7310,7310,7310,7310,0
|
|
20241226,192900,11037422490,7310,7310,7310,7310,0
|
|
20241226,192800,11037422490,7310,7310,7310,7310,0
|
|
20241226,192700,11037422490,7310,7310,7310,7310,0
|
|
20241226,192600,11037422490,7310,7310,7310,7310,0
|
|
20241226,192500,11037422490,7310,7310,7310,7310,0
|
|
20241226,192400,11037422490,7310,7310,7310,7310,0
|
|
20241226,192300,11037422490,7310,7310,7310,7310,0
|
|
20241226,192200,11037422490,7310,7310,7310,7310,0
|
|
20241226,192100,11037422490,7310,7310,7310,7310,0
|
|
20241226,192000,11037422490,7310,7310,7310,7310,0
|
|
20241226,191900,11037422490,7310,7310,7310,7310,0
|
|
20241226,191800,11037422490,7310,7310,7310,7310,0
|
|
20241226,191700,11037422490,7310,7310,7310,7310,0
|
|
20241226,191600,11037422490,7310,7310,7310,7310,0
|
|
20241226,191500,11037422490,7310,7310,7310,7310,0
|
|
20241226,191400,11037422490,7310,7310,7310,7310,0
|
|
20241226,191300,11037422490,7310,7310,7310,7310,0
|
|
20241226,191200,11037422490,7310,7310,7310,7310,0
|
|
20241226,191100,11037422490,7310,7310,7310,7310,0
|
|
20241226,191000,11037422490,7310,7310,7310,7310,0
|
|
20241226,190900,11037422490,7310,7310,7310,7310,0
|
|
20241226,190800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,190700,11037422490,7310,7310,7310,7310,0
|
|
20241226,190600,11037422490,7310,7310,7310,7310,0
|
|
20241226,190500,11037422490,7310,7310,7310,7310,0
|
|
20241226,190400,11037422490,7310,7310,7310,7310,0
|
|
20241226,190300,11037422490,7310,7310,7310,7310,0
|
|
20241226,190200,11037422490,7310,7310,7310,7310,0
|
|
20241226,190100,11037422490,7310,7310,7310,7310,0
|
|
20241226,190000,11037422490,7310,7310,7310,7310,0
|
|
20241226,185900,11037422490,7310,7310,7310,7310,0
|
|
20241226,185800,11037422490,7310,7310,7310,7310,0
|
|
20241226,185700,11037422490,7310,7310,7310,7310,0
|
|
20241226,185600,11037422490,7310,7310,7310,7310,0
|
|
20241226,185500,11037422490,7310,7310,7310,7310,0
|
|
20241226,185400,11037422490,7310,7310,7310,7310,0
|
|
20241226,185300,11037422490,7310,7310,7310,7310,0
|
|
20241226,185200,11037422490,7310,7310,7310,7310,0
|
|
20241226,185100,11037422490,7310,7310,7310,7310,0
|
|
20241226,185000,11037422490,7310,7310,7310,7310,0
|
|
20241226,184900,11037422490,7310,7310,7310,7310,0
|
|
20241226,184800,11037422490,7310,7310,7310,7310,0
|
|
20241226,184700,11037422490,7310,7310,7310,7310,0
|
|
20241226,184600,11037422490,7310,7310,7310,7310,0
|
|
20241226,184500,11037422490,7310,7310,7310,7310,0
|
|
20241226,184400,11037422490,7310,7310,7310,7310,0
|
|
20241226,184300,11037422490,7310,7310,7310,7310,0
|
|
20241226,184200,11037422490,7310,7310,7310,7310,0
|
|
20241226,184100,11037422490,7310,7310,7310,7310,0
|
|
20241226,184000,11037422490,7310,7310,7310,7310,0
|
|
20241226,183900,11037422490,7310,7310,7310,7310,0
|
|
20241226,183800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,183700,11037422490,7310,7310,7310,7310,0
|
|
20241226,183600,11037422490,7310,7310,7310,7310,0
|
|
20241226,183500,11037422490,7310,7310,7310,7310,0
|
|
20241226,183400,11037422490,7310,7310,7310,7310,0
|
|
20241226,183300,11037422490,7310,7310,7310,7310,0
|
|
20241226,183200,11037422490,7310,7310,7310,7310,0
|
|
20241226,183100,11037422490,7310,7310,7310,7310,0
|
|
20241226,183000,11037422490,7310,7310,7310,7310,0
|
|
20241226,182900,11037422490,7310,7310,7310,7310,0
|
|
20241226,182800,11037422490,7310,7310,7310,7310,0
|
|
20241226,182700,11037422490,7310,7310,7310,7310,0
|
|
20241226,182600,11037422490,7310,7310,7310,7310,0
|
|
20241226,182500,11037422490,7310,7310,7310,7310,0
|
|
20241226,182400,11037422490,7310,7310,7310,7310,0
|
|
20241226,182300,11037422490,7310,7310,7310,7310,0
|
|
20241226,182200,11037422490,7310,7310,7310,7310,0
|
|
20241226,182100,11037422490,7310,7310,7310,7310,0
|
|
20241226,182000,11037422490,7310,7310,7310,7310,0
|
|
20241226,181900,11037422490,7310,7310,7310,7310,0
|
|
20241226,181800,11037422490,7310,7310,7310,7310,0
|
|
20241226,181700,11037422490,7310,7310,7310,7310,0
|
|
20241226,181600,11037422490,7310,7310,7310,7310,0
|
|
20241226,181500,11037422490,7310,7310,7310,7310,0
|
|
20241226,181400,11037422490,7310,7310,7310,7310,0
|
|
20241226,181300,11037422490,7310,7310,7310,7310,0
|
|
20241226,181200,11037422490,7310,7310,7310,7310,0
|
|
20241226,181100,11037422490,7310,7310,7310,7310,0
|
|
20241226,181000,11037422490,7310,7310,7310,7310,0
|
|
20241226,180900,11037422490,7310,7310,7310,7310,0
|
|
20241226,180800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,180700,11037422490,7310,7310,7310,7310,0
|
|
20241226,180600,11037422490,7310,7310,7310,7310,0
|
|
20241226,180500,11037422490,7310,7310,7310,7310,0
|
|
20241226,180400,11037422490,7310,7310,7310,7310,0
|
|
20241226,180300,11037422490,7310,7310,7310,7310,0
|
|
20241226,180200,11037422490,7310,7310,7310,7310,0
|
|
20241226,180100,11037422490,7310,7310,7310,7310,0
|
|
20241226,180000,11037422490,7310,7310,7310,7310,0
|
|
20241226,175900,11037422490,7310,7310,7310,7310,0
|
|
20241226,175800,11037422490,7310,7310,7310,7310,0
|
|
20241226,175700,11037422490,7310,7310,7310,7310,0
|
|
20241226,175600,11037422490,7310,7310,7310,7310,0
|
|
20241226,175500,11037422490,7310,7310,7310,7310,0
|
|
20241226,175400,11037422490,7310,7310,7310,7310,0
|
|
20241226,175300,11037422490,7310,7310,7310,7310,0
|
|
20241226,175200,11037422490,7310,7310,7310,7310,0
|
|
20241226,175100,11037422490,7310,7310,7310,7310,0
|
|
20241226,175000,11037422490,7310,7310,7310,7310,0
|
|
20241226,174900,11037422490,7310,7310,7310,7310,0
|
|
20241226,174800,11037422490,7310,7310,7310,7310,0
|
|
20241226,174700,11037422490,7310,7310,7310,7310,0
|
|
20241226,174600,11037422490,7310,7310,7310,7310,0
|
|
20241226,174500,11037422490,7310,7310,7310,7310,0
|
|
20241226,174400,11037422490,7310,7310,7310,7310,0
|
|
20241226,174300,11037422490,7310,7310,7310,7310,0
|
|
20241226,174200,11037422490,7310,7310,7310,7310,0
|
|
20241226,174100,11037422490,7310,7310,7310,7310,0
|
|
20241226,174000,11037422490,7310,7310,7310,7310,0
|
|
20241226,173900,11037422490,7310,7310,7310,7310,0
|
|
20241226,173800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,173700,11037422490,7310,7310,7310,7310,0
|
|
20241226,173600,11037422490,7310,7310,7310,7310,0
|
|
20241226,173500,11037422490,7310,7310,7310,7310,0
|
|
20241226,173400,11037422490,7310,7310,7310,7310,0
|
|
20241226,173300,11037422490,7310,7310,7310,7310,0
|
|
20241226,173200,11037422490,7310,7310,7310,7310,0
|
|
20241226,173100,11037422490,7310,7310,7310,7310,0
|
|
20241226,173000,11037422490,7310,7310,7310,7310,0
|
|
20241226,172900,11037422490,7310,7310,7310,7310,0
|
|
20241226,172800,11037422490,7310,7310,7310,7310,0
|
|
20241226,172700,11037422490,7310,7310,7310,7310,0
|
|
20241226,172600,11037422490,7310,7310,7310,7310,0
|
|
20241226,172500,11037422490,7310,7310,7310,7310,0
|
|
20241226,172400,11037422490,7310,7310,7310,7310,0
|
|
20241226,172300,11037422490,7310,7310,7310,7310,0
|
|
20241226,172200,11037422490,7310,7310,7310,7310,0
|
|
20241226,172100,11037422490,7310,7310,7310,7310,0
|
|
20241226,172000,11037422490,7310,7310,7310,7310,0
|
|
20241226,171900,11037422490,7310,7310,7310,7310,0
|
|
20241226,171800,11037422490,7310,7310,7310,7310,0
|
|
20241226,171700,11037422490,7310,7310,7310,7310,0
|
|
20241226,171600,11037422490,7310,7310,7310,7310,0
|
|
20241226,171500,11037422490,7310,7310,7310,7310,0
|
|
20241226,171400,11037422490,7310,7310,7310,7310,0
|
|
20241226,171300,11037422490,7310,7310,7310,7310,0
|
|
20241226,171200,11037422490,7310,7310,7310,7310,0
|
|
20241226,171100,11037422490,7310,7310,7310,7310,0
|
|
20241226,171000,11037422490,7310,7310,7310,7310,0
|
|
20241226,170900,11037422490,7310,7310,7310,7310,0
|
|
20241226,170800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,170700,11037422490,7310,7310,7310,7310,0
|
|
20241226,170600,11037422490,7310,7310,7310,7310,0
|
|
20241226,170500,11037422490,7310,7310,7310,7310,0
|
|
20241226,170400,11037422490,7310,7310,7310,7310,0
|
|
20241226,170300,11037422490,7310,7310,7310,7310,0
|
|
20241226,170200,11037422490,7310,7310,7310,7310,0
|
|
20241226,170100,11037422490,7310,7310,7310,7310,0
|
|
20241226,170000,11037422490,7310,7310,7310,7310,0
|
|
20241226,165900,11037422490,7310,7310,7310,7310,0
|
|
20241226,165800,11037422490,7310,7310,7310,7310,0
|
|
20241226,165700,11037422490,7310,7310,7310,7310,0
|
|
20241226,165600,11037422490,7310,7310,7310,7310,0
|
|
20241226,165500,11037422490,7310,7310,7310,7310,0
|
|
20241226,165400,11037422490,7310,7310,7310,7310,0
|
|
20241226,165300,11037422490,7310,7310,7310,7310,0
|
|
20241226,165200,11037422490,7310,7310,7310,7310,0
|
|
20241226,165100,11037422490,7310,7310,7310,7310,0
|
|
20241226,165000,11037422490,7310,7310,7310,7310,0
|
|
20241226,164900,11037422490,7310,7310,7310,7310,0
|
|
20241226,164800,11037422490,7310,7310,7310,7310,0
|
|
20241226,164700,11037422490,7310,7310,7310,7310,0
|
|
20241226,164600,11037422490,7310,7310,7310,7310,0
|
|
20241226,164500,11037422490,7310,7310,7310,7310,0
|
|
20241226,164400,11037422490,7310,7310,7310,7310,0
|
|
20241226,164300,11037422490,7310,7310,7310,7310,0
|
|
20241226,164200,11037422490,7310,7310,7310,7310,0
|
|
20241226,164100,11037422490,7310,7310,7310,7310,0
|
|
20241226,164000,11037422490,7310,7310,7310,7310,0
|
|
20241226,163900,11037422490,7310,7310,7310,7310,0
|
|
20241226,163800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,163700,11037422490,7310,7310,7310,7310,0
|
|
20241226,163600,11037422490,7310,7310,7310,7310,0
|
|
20241226,163500,11037422490,7310,7310,7310,7310,0
|
|
20241226,163400,11037422490,7310,7310,7310,7310,0
|
|
20241226,163300,11037422490,7310,7310,7310,7310,0
|
|
20241226,163200,11037422490,7310,7310,7310,7310,0
|
|
20241226,163100,11037422490,7310,7310,7310,7310,0
|
|
20241226,163000,11037422490,7310,7310,7310,7310,0
|
|
20241226,162900,11037422490,7310,7310,7310,7310,0
|
|
20241226,162800,11037422490,7310,7310,7310,7310,0
|
|
20241226,162700,11037422490,7310,7310,7310,7310,0
|
|
20241226,162600,11037422490,7310,7310,7310,7310,0
|
|
20241226,162500,11037422490,7310,7310,7310,7310,0
|
|
20241226,162400,11037422490,7310,7310,7310,7310,0
|
|
20241226,162300,11037422490,7310,7310,7310,7310,0
|
|
20241226,162200,11037422490,7310,7310,7310,7310,0
|
|
20241226,162100,11037422490,7310,7310,7310,7310,0
|
|
20241226,162000,11037422490,7310,7310,7310,7310,0
|
|
20241226,161900,11037422490,7310,7310,7310,7310,0
|
|
20241226,161800,11037422490,7310,7310,7310,7310,0
|
|
20241226,161700,11037422490,7310,7310,7310,7310,0
|
|
20241226,161600,11037422490,7310,7310,7310,7310,0
|
|
20241226,161500,11037422490,7310,7310,7310,7310,0
|
|
20241226,161400,11037422490,7310,7310,7310,7310,0
|
|
20241226,161300,11037422490,7310,7310,7310,7310,0
|
|
20241226,161200,11037422490,7310,7310,7310,7310,0
|
|
20241226,161100,11037422490,7310,7310,7310,7310,0
|
|
20241226,161000,11037422490,7310,7310,7310,7310,0
|
|
20241226,160900,11037422490,7310,7310,7310,7310,0
|
|
20241226,160800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,160700,11037422490,7310,7310,7310,7310,0
|
|
20241226,160600,11037422490,7310,7310,7310,7310,0
|
|
20241226,160500,11037422490,7310,7310,7310,7310,0
|
|
20241226,160400,11037422490,7310,7310,7310,7310,0
|
|
20241226,160300,11037422490,7310,7310,7310,7310,0
|
|
20241226,160200,11037422490,7310,7310,7310,7310,0
|
|
20241226,160100,11037422490,7310,7310,7310,7310,0
|
|
20241226,160000,11037422490,7310,7310,7310,7310,0
|
|
20241226,155900,11037422490,7310,7310,7310,7310,0
|
|
20241226,155800,11037422490,7310,7310,7310,7310,0
|
|
20241226,155700,11037422490,7310,7310,7310,7310,0
|
|
20241226,155600,11037422490,7310,7310,7310,7310,0
|
|
20241226,155500,11037422490,7310,7310,7310,7310,0
|
|
20241226,155400,11037422490,7310,7310,7310,7310,0
|
|
20241226,155300,11037422490,7310,7310,7310,7310,0
|
|
20241226,155200,11037422490,7310,7310,7310,7310,0
|
|
20241226,155100,11037422490,7310,7310,7310,7310,0
|
|
20241226,155000,11037422490,7310,7310,7310,7310,0
|
|
20241226,154900,11037422490,7310,7310,7310,7310,0
|
|
20241226,154800,11037422490,7310,7310,7310,7310,0
|
|
20241226,154700,11037422490,7310,7310,7310,7310,0
|
|
20241226,154600,11037422490,7310,7310,7310,7310,0
|
|
20241226,154500,11037422490,7310,7310,7310,7310,0
|
|
20241226,154400,11037422490,7310,7310,7310,7310,0
|
|
20241226,154300,11037422490,7310,7310,7310,7310,0
|
|
20241226,154200,11037422490,7310,7310,7310,7310,0
|
|
20241226,154100,11037422490,7310,7310,7310,7310,0
|
|
20241226,154000,11037422490,7310,7310,7310,7310,0
|
|
20241226,153900,11037422490,7310,7310,7310,7310,0
|
|
20241226,153800,11037422490,7310,7310,7310,7310,38086
|
|
20241226,153700,11037422490,7310,7310,7310,7310,0
|
|
20241226,153600,11037422490,7310,7310,7310,7310,0
|
|
20241226,153500,11037422490,7310,7310,7310,7310,0
|
|
20241226,153400,11037422490,7310,7310,7310,7310,0
|
|
20241226,153300,11037422490,7310,7310,7310,7310,0
|
|
20241226,153200,11037422490,7310,7310,7310,7310,0
|
|
20241226,153100,11037422490,7310,7310,7310,7310,0
|
|
20241226,153000,11037422490,7310,7310,7310,7310,38086
|
|
20241226,152900,10759013830,7290,7290,7290,7290,0
|
|
20241226,152800,10759013830,7290,7290,7290,7290,0
|
|
20241226,152700,10759013830,7290,7290,7290,7290,0
|
|
20241226,152600,10759013830,7290,7290,7290,7290,0
|
|
20241226,152500,10759013830,7290,7290,7290,7290,0
|
|
20241226,152400,10759013830,7290,7290,7290,7290,0
|
|
20241226,152300,10759013830,7290,7290,7290,7290,0
|
|
20241226,152200,10759013830,7290,7290,7290,7290,0
|
|
20241226,152100,10759013830,7290,7290,7290,7290,0
|
|
20241226,152000,10759013830,7290,7290,7290,7290,0
|
|
20241226,151900,10759013830,7290,7240,7300,7240,9024
|
|
20241226,151800,10693407860,7240,7240,7250,7220,2110
|
|
20241226,151700,10678147110,7230,7250,7250,7230,4265
|
|
20241226,151600,10647233700,7250,7260,7260,7250,525
|
|
20241226,151500,10643422920,7260,7250,7260,7250,2268
|
|
20241226,151400,10626970810,7260,7260,7260,7260,2005
|
|
20241226,151300,10612414510,7260,7270,7270,7260,1087
|
|
20241226,151200,10604512380,7270,7270,7270,7260,1615
|
|
20241226,151100,10592771380,7270,7270,7270,7250,901
|
|
20241226,151000,10586224460,7270,7260,7270,7250,1435
|
|
20241226,150900,10575801720,7250,7250,7260,7250,855
|
|
20241226,150800,10569598270,7250,7250,7270,7240,1122
|
|
20241226,150700,10561460120,7280,7260,7310,7260,16498
|
|
20241226,150600,10441338530,7260,7220,7260,7220,3195
|
|
20241226,150500,10418178990,7220,7230,7240,7220,1927
|
|
20241226,150400,10404253440,7240,7240,7250,7230,1093
|
|
20241226,150300,10396340200,7230,7230,7240,7210,4044
|
|
20241226,150200,10367093490,7230,7230,7230,7210,5032
|
|
20241226,150100,10330781570,7230,7240,7240,7230,1087
|
|
20241226,150000,10322918010,7230,7220,7240,7220,3393
|
|
20241226,145900,10298368840,7220,7260,7260,7220,4696
|
|
20241226,145800,10264387880,7250,7250,7260,7240,2015
|
|
20241226,145700,10249772870,7250,7230,7250,7230,3571
|
|
20241226,145600,10223912700,7230,7220,7240,7210,2220
|
|
20241226,145500,10207865200,7240,7250,7260,7200,11074
|
|
20241226,145400,10127944380,7250,7250,7260,7250,1198
|
|
20241226,145300,10119258330,7250,7240,7250,7240,951
|
|
20241226,145200,10112369360,7250,7250,7250,7240,708
|
|
20241226,145100,10107236710,7240,7230,7250,7230,2591
|
|
20241226,145000,10088475750,7230,7240,7250,7230,2441
|
|
20241226,144900,10070802890,7240,7250,7260,7230,2936
|
|
20241226,144800,10049562440,7250,7260,7260,7230,3296
|
|
20241226,144700,10025693860,7250,7260,7260,7240,1697
|
|
20241226,144600,10013386130,7250,7250,7260,7250,1064
|
|
20241226,144500,10005670610,7260,7250,7280,7240,2792
|
|
20241226,144400,9985428360,7250,7260,7280,7250,1004
|
|
20241226,144300,9978147420,7250,7260,7270,7250,1576
|
|
20241226,144200,9966707760,7260,7260,7270,7260,1175
|
|
20241226,144100,9958175830,7270,7270,7270,7260,446
|
|
20241226,144000,9954933480,7270,7270,7280,7260,823
|
|
20241226,143900,9948950140,7270,7260,7270,7250,1631
|
|
20241226,143800,9937115550,7260,7270,7270,7260,118
|
|
20241226,143700,9936258000,7260,7260,7260,7250,2056
|
|
20241226,143600,9921338350,7260,7260,7270,7260,724
|
|
20241226,143500,9916081830,7270,7270,7280,7270,1445
|
|
20241226,143400,9905576260,7280,7270,7280,7260,807
|
|
20241226,143300,9899715110,7270,7280,7280,7260,2292
|
|
20241226,143200,9883052610,7270,7260,7270,7250,847
|
|
20241226,143100,9876902760,7260,7260,7260,7260,49
|
|
20241226,143000,9876547020,7260,7250,7270,7250,1444
|
|
20241226,142900,9866059440,7250,7250,7260,7250,1039
|
|
20241226,142800,9858523480,7250,7250,7270,7250,1445
|
|
20241226,142700,9848039260,7260,7260,7270,7260,155
|
|
20241226,142600,9846913840,7250,7260,7260,7250,854
|
|
20241226,142500,9840721530,7250,7270,7270,7250,965
|
|
20241226,142400,9833717320,7270,7260,7270,7260,1076
|
|
20241226,142300,9825905170,7260,7250,7260,7250,744
|
|
20241226,142200,9820510670,7250,7250,7280,7250,2050
|
|
20241226,142100,9805621980,7250,7260,7260,7250,669
|
|
20241226,142000,9800769120,7260,7260,7270,7250,827
|
|
20241226,141900,9794765080,7280,7250,7290,7250,561
|
|
20241226,141800,9790690630,7260,7250,7290,7250,1561
|
|
20241226,141700,9779365550,7260,7300,7320,7260,1821
|
|
20241226,141600,9766098820,7320,7370,7370,7270,4053
|
|
20241226,141500,9736454250,7380,7320,7390,7310,10216
|
|
20241226,141400,9661261150,7320,7300,7330,7290,12316
|
|
20241226,141300,9571204660,7290,7220,7300,7220,7951
|
|
20241226,141200,9513571380,7210,7210,7210,7200,2080
|
|
20241226,141100,9498582590,7200,7210,7210,7190,1395
|
|
20241226,141000,9488545560,7200,7210,7210,7200,1684
|
|
20241226,140900,9476410660,7210,7200,7220,7200,1148
|
|
20241226,140800,9468142220,7210,7230,7230,7210,773
|
|
20241226,140700,9462567570,7210,7190,7230,7190,2323
|
|
20241226,140600,9445810500,7200,7200,7210,7190,4114
|
|
20241226,140500,9416226730,7190,7210,7210,7190,3698
|
|
20241226,140400,9389607630,7200,7210,7220,7200,3137
|
|
20241226,140300,9367017070,7230,7210,7230,7200,1983
|
|
20241226,140200,9352723830,7210,7220,7230,7190,1528
|
|
20241226,140100,9341692770,7220,7210,7220,7190,3556
|
|
20241226,140000,9316076910,7200,7180,7210,7180,3297
|
|
20241226,135900,9292378060,7180,7180,7190,7180,1353
|
|
20241226,135800,9282663170,7180,7200,7200,7180,6930
|
|
20241226,135700,9232904260,7180,7190,7200,7180,5328
|
|
20241226,135600,9194546740,7190,7190,7200,7180,945
|
|
20241226,135500,9187753730,7190,7200,7200,7190,747
|
|
20241226,135400,9182381910,7190,7180,7210,7170,1977
|
|
20241226,135300,9168183910,7180,7180,7200,7170,5819
|
|
20241226,135200,9126418990,7180,7230,7230,7180,48448
|
|
20241226,135100,8777157060,7240,7210,7240,7210,1199
|
|
20241226,135000,8768504460,7200,7210,7220,7200,667
|
|
20241226,134900,8763699120,7200,7210,7220,7200,1355
|
|
20241226,134800,8753939090,7200,7210,7220,7180,802
|
|
20241226,134700,8748178800,7190,7210,7220,7170,18867
|
|
20241226,134600,8612584240,7210,7210,7220,7210,271
|
|
20241226,134500,8610630170,7210,7220,7220,7210,905
|
|
20241226,134400,8604102230,7210,7220,7230,7210,1375
|
|
20241226,134300,8594183200,7210,7210,7230,7210,859
|
|
20241226,134200,8587981280,7200,7220,7230,7200,663
|
|
20241226,134100,8583200810,7200,7210,7220,7200,1159
|
|
20241226,134000,8574844430,7220,7200,7220,7200,1009
|
|
20241226,133900,8567575450,7190,7230,7230,7190,12286
|
|
20241226,133800,8479031550,7240,7230,7240,7220,1856
|
|
20241226,133700,8465630300,7230,7230,7230,7220,637
|
|
20241226,133600,8461030080,7230,7220,7240,7220,1867
|
|
20241226,133500,8447546630,7230,7230,7230,7230,760
|
|
20241226,133400,8442051830,7230,7230,7240,7230,860
|
|
20241226,133300,8435834020,7230,7230,7240,7230,2247
|
|
20241226,133200,8419587890,7230,7240,7240,7230,3747
|
|
20241226,133100,8392459640,7240,7250,7250,7230,1687
|
|
20241226,133000,8380252540,7250,7250,7260,7250,518
|
|
20241226,132900,8376496860,7270,7240,7270,7240,974
|
|
20241226,132800,8369440960,7240,7240,7280,7240,1584
|
|
20241226,132700,8357972360,7290,7250,7290,7240,1809
|
|
20241226,132600,8344873020,7300,7240,7310,7240,1711
|
|
20241226,132500,8332448780,7240,7240,7250,7230,843
|
|
20241226,132400,8326346370,7240,7260,7270,7240,2923
|
|
20241226,132300,8305172420,7270,7270,7270,7250,2046
|
|
20241226,132200,8290314050,7270,7300,7300,7270,2199
|
|
20241226,132100,8274275230,7290,7310,7320,7290,1422
|
|
20241226,132000,8263893430,7310,7300,7320,7300,4986
|
|
20241226,131900,8227429700,7300,7320,7320,7300,1603
|
|
20241226,131800,8215706200,7330,7260,7330,7260,3215
|
|
20241226,131700,8192219350,7260,7280,7300,7260,2621
|
|
20241226,131600,8173117600,7280,7270,7300,7270,4127
|
|
20241226,131500,8143063530,7280,7260,7280,7260,4392
|
|
20241226,131400,8111133850,7260,7280,7280,7260,687
|
|
20241226,131300,8106138670,7300,7260,7300,7250,1480
|
|
20241226,131200,8095375720,7270,7270,7280,7270,1158
|
|
20241226,131100,8086946820,7250,7250,7280,7250,1247
|
|
20241226,131000,8077902600,7260,7240,7270,7240,787
|
|
20241226,130900,8072196160,7250,7250,7270,7250,1127
|
|
20241226,130800,8064023700,7250,7250,7260,7250,1349
|
|
20241226,130700,8054237180,7260,7280,7280,7250,956
|
|
20241226,130600,8047290030,7280,7250,7280,7250,1682
|
|
20241226,130500,8035088170,7250,7250,7260,7240,1028
|
|
20241226,130400,8027634920,7250,7250,7260,7240,2183
|
|
20241226,130300,8011810910,7250,7250,7260,7240,3559
|
|
20241226,130200,7986009900,7240,7220,7250,7220,2443
|
|
20241226,130100,7968323760,7230,7220,7240,7220,758
|
|
20241226,130000,7962839890,7210,7220,7230,7210,1074
|
|
20241226,125900,7955089030,7220,7220,7230,7200,1350
|
|
20241226,125800,7945348510,7200,7230,7230,7200,906
|
|
20241226,125700,7938824380,7230,7190,7230,7190,7763
|
|
20241226,125600,7882906030,7190,7210,7210,7190,1120
|
|
20241226,125500,7874844760,7200,7200,7200,7200,588
|
|
20241226,125400,7870611160,7200,7210,7210,7200,1757
|
|
20241226,125300,7857958760,7210,7210,7220,7200,1626
|
|
20241226,125200,7846244220,7210,7200,7210,7200,764
|
|
20241226,125100,7840742280,7200,7210,7220,7200,977
|
|
20241226,125000,7833698590,7210,7210,7210,7200,1255
|
|
20241226,124900,7824650080,7210,7220,7220,7210,920
|
|
20241226,124800,7818016870,7210,7210,7220,7200,2929
|
|
20241226,124700,7796901580,7210,7210,7210,7200,300
|
|
20241226,124600,7794740620,7200,7210,7210,7200,2149
|
|
20241226,124500,7779252430,7200,7210,7210,7200,964
|
|
20241226,124400,7772310890,7200,7210,7210,7200,1220
|
|
20241226,124300,7763514960,7210,7210,7210,7200,1096
|
|
20241226,124200,7755613390,7210,7210,7220,7210,1227
|
|
20241226,124100,7746765400,7210,7210,7220,7210,1776
|
|
20241226,124000,7733959480,7210,7210,7220,7210,1331
|
|
20241226,123900,7724362960,7220,7210,7220,7210,1293
|
|
20241226,123800,7715034500,7220,7200,7220,7200,854
|
|
20241226,123700,7708884040,7210,7210,7220,7210,914
|
|
20241226,123600,7702292520,7210,7220,7220,7210,1113
|
|
20241226,123500,7694264310,7210,7220,7230,7210,1470
|
|
20241226,123400,7683646980,7230,7230,7240,7220,2765
|
|
20241226,123300,7663656510,7220,7230,7230,7220,666
|
|
20241226,123200,7658845470,7230,7210,7230,7210,1655
|
|
20241226,123100,7646889040,7220,7210,7220,7210,1521
|
|
20241226,123000,7635914610,7210,7210,7220,7200,2441
|
|
20241226,122900,7618332760,7210,7190,7210,7190,2826
|
|
20241226,122800,7598004930,7200,7200,7210,7200,1226
|
|
20241226,122700,7589177700,7200,7200,7220,7200,901
|
|
20241226,122600,7582690120,7220,7210,7220,7210,1272
|
|
20241226,122500,7573515870,7210,7210,7220,7200,1003
|
|
20241226,122400,7566283320,7210,7210,7210,7200,1065
|
|
20241226,122300,7558609420,7210,7210,7210,7200,2120
|
|
20241226,122200,7543339970,7200,7210,7210,7200,1257
|
|
20241226,122100,7534288860,7210,7210,7220,7200,977
|
|
20241226,122000,7527249640,7220,7210,7220,7210,651
|
|
20241226,121900,7522554850,7220,7230,7230,7210,1127
|
|
20241226,121800,7514426500,7210,7220,7240,7210,801
|
|
20241226,121700,7508650670,7220,7210,7220,7210,103
|
|
20241226,121600,7507907040,7220,7240,7240,7210,1689
|
|
20241226,121500,7495711970,7230,7230,7230,7220,781
|
|
20241226,121400,7490072010,7220,7230,7230,7210,1178
|
|
20241226,121300,7481564060,7230,7220,7230,7210,769
|
|
20241226,121200,7476017420,7210,7210,7230,7210,1092
|
|
20241226,121100,7468141590,7220,7220,7220,7220,777
|
|
20241226,121000,7462531650,7220,7220,7220,7200,1341
|
|
20241226,120900,7452869450,7210,7220,7230,7200,2516
|
|
20241226,120800,7434739620,7210,7230,7230,7210,983
|
|
20241226,120700,7427642540,7220,7220,7240,7220,1527
|
|
20241226,120600,7416616640,7230,7240,7240,7220,170
|
|
20241226,120500,7415387920,7230,7230,7250,7230,736
|
|
20241226,120400,7410065890,7230,7240,7240,7230,1159
|
|
20241226,120300,7401684070,7220,7240,7250,7220,1149
|
|
20241226,120200,7393374830,7240,7220,7250,7220,1487
|
|
20241226,120100,7382609360,7220,7230,7240,7220,3543
|
|
20241226,120000,7356996750,7230,7240,7250,7220,1363
|
|
20241226,115900,7347133280,7230,7220,7240,7220,988
|
|
20241226,115800,7339999060,7220,7220,7230,7200,2384
|
|
20241226,115700,7322817230,7220,7220,7230,7210,1480
|
|
20241226,115600,7312145460,7210,7230,7230,7210,152
|
|
20241226,115500,7311047380,7220,7220,7220,7220,726
|
|
20241226,115400,7305805660,7220,7220,7240,7200,1762
|
|
20241226,115300,7293090840,7220,7230,7230,7220,112
|
|
20241226,115200,7292281410,7230,7230,7240,7220,1583
|
|
20241226,115100,7280844830,7230,7230,7230,7220,745
|
|
20241226,115000,7275465650,7230,7230,7230,7210,1362
|
|
20241226,114900,7265644210,7210,7230,7240,7210,389
|
|
20241226,114800,7262836250,7220,7240,7250,7210,1969
|
|
20241226,114700,7248569930,7230,7220,7240,7210,1917
|
|
20241226,114600,7234728970,7220,7220,7230,7220,414
|
|
20241226,114500,7231739510,7220,7210,7240,7200,2633
|
|
20241226,114400,7212707290,7200,7210,7210,7200,268
|
|
20241226,114300,7210776740,7210,7210,7210,7210,1284
|
|
20241226,114200,7201519100,7220,7200,7230,7200,2021
|
|
20241226,114100,7186946230,7210,7210,7210,7200,1171
|
|
20241226,114000,7178511110,7220,7210,7220,7210,1388
|
|
20241226,113900,7168503620,7210,7220,7220,7210,1099
|
|
20241226,113800,7160577760,7220,7220,7220,7220,906
|
|
20241226,113700,7154036440,7220,7220,7220,7220,620
|
|
20241226,113600,7149560040,7220,7220,7230,7220,764
|
|
20241226,113500,7144043730,7220,7220,7230,7220,879
|
|
20241226,113400,7137695860,7220,7200,7220,7200,3286
|
|
20241226,113300,7114019550,7200,7210,7230,7200,2067
|
|
20241226,113200,7099117920,7230,7250,7250,7210,115
|
|
20241226,113100,7098287520,7200,7230,7250,7200,16339
|
|
20241226,113000,6980435890,7230,7230,7250,7230,1603
|
|
20241226,112900,6968826880,7230,7220,7230,7220,886
|
|
20241226,112800,6962426330,7220,7220,7220,7210,1090
|
|
20241226,112700,6954556620,7210,7220,7220,7210,1137
|
|
20241226,112600,6946354140,7220,7210,7220,7210,1961
|
|
20241226,112500,6932204750,7210,7210,7210,7210,931
|
|
20241226,112400,6925492240,7210,7210,7210,7210,2007
|
|
20241226,112300,6911021770,7210,7220,7220,7210,1301
|
|
20241226,112200,6901629430,7220,7220,7230,7220,274
|
|
20241226,112100,6899650120,7220,7200,7220,7200,4296
|
|
20241226,112000,6868699700,7210,7200,7210,7200,744
|
|
20241226,111900,6863342820,7210,7210,7220,7200,966
|
|
20241226,111800,6856377710,7210,7210,7210,7210,2855
|
|
20241226,111700,6835793160,7220,7230,7230,7220,2143
|
|
20241226,111600,6820320350,7230,7230,7240,7220,867
|
|
20241226,111500,6814059860,7230,7240,7240,7220,2475
|
|
20241226,111400,6796161390,7220,7230,7230,7210,1124
|
|
20241226,111300,6788044050,7220,7230,7240,7220,1177
|
|
20241226,111200,6779534400,7230,7220,7240,7220,2046
|
|
20241226,111100,6764748360,7220,7220,7230,7210,1471
|
|
20241226,111000,6754130480,7220,7210,7220,7200,2351
|
|
20241226,110900,6737179240,7210,7210,7220,7200,7704
|
|
20241226,110800,6681662170,7220,7240,7240,7210,576
|
|
20241226,110700,6677503950,7230,7220,7250,7220,1271
|
|
20241226,110600,6668314610,7220,7220,7230,7210,3644
|
|
20241226,110500,6642024230,7220,7220,7220,7210,2902
|
|
20241226,110400,6621083830,7220,7250,7250,7220,5872
|
|
20241226,110300,6578650450,7240,7250,7250,7240,3781
|
|
20241226,110200,6551270420,7240,7250,7250,7240,571
|
|
20241226,110100,6547136290,7250,7250,7250,7240,905
|
|
20241226,110000,6540575070,7250,7240,7250,7240,1412
|
|
20241226,105900,6530345880,7240,7230,7250,7230,1054
|
|
20241226,105800,6522714950,7230,7240,7240,7230,1880
|
|
20241226,105700,6509111230,7240,7240,7250,7240,1767
|
|
20241226,105600,6496317950,7240,7240,7250,7240,1404
|
|
20241226,105500,6486150980,7240,7240,7260,7240,1422
|
|
20241226,105400,6475850630,7240,7230,7250,7230,2046
|
|
20241226,105300,6461048110,7250,7250,7270,7240,6342
|
|
20241226,105200,6415098360,7260,7250,7270,7240,4190
|
|
20241226,105100,6384695800,7260,7250,7260,7240,1968
|
|
20241226,105000,6370431670,7260,7260,7260,7250,3886
|
|
20241226,104900,6342254970,7260,7250,7270,7250,622
|
|
20241226,104800,6337739560,7270,7270,7270,7240,1204
|
|
20241226,104700,6329011380,7270,7250,7290,7250,1788
|
|
20241226,104600,6316025950,7250,7250,7260,7250,1472
|
|
20241226,104500,6305352860,7260,7270,7270,7260,1476
|
|
20241226,104400,6294634820,7270,7270,7280,7270,1171
|
|
20241226,104300,6286119820,7260,7270,7270,7260,1050
|
|
20241226,104200,6278486480,7260,7270,7270,7260,1635
|
|
20241226,104100,6266613910,7270,7280,7280,7260,904
|
|
20241226,104000,6260042030,7290,7300,7310,7260,1938
|
|
20241226,103900,6245942100,7290,7300,7300,7270,2051
|
|
20241226,103800,6231005300,7290,7270,7320,7270,2707
|
|
20241226,103700,6211264640,7290,7260,7290,7260,903
|
|
20241226,103600,6204690220,7260,7280,7280,7250,1806
|
|
20241226,103500,6191579450,7260,7260,7280,7220,3069
|
|
20241226,103400,6169311560,7260,7240,7270,7240,1659
|
|
20241226,103300,6157262340,7260,7220,7260,7210,4332
|
|
20241226,103200,6125942380,7210,7210,7230,7200,4602
|
|
20241226,103100,6092759990,7210,7200,7220,7200,15300
|
|
20241226,103000,5982583410,7210,7200,7220,7200,41195
|
|
20241226,102900,5685951580,7210,7220,7230,7210,32869
|
|
20241226,102800,5448919770,7220,7220,7240,7220,8176
|
|
20241226,102700,5389835300,7230,7240,7250,7230,9283
|
|
20241226,102600,5322686940,7240,7240,7260,7240,9564
|
|
20241226,102500,5253369770,7240,7220,7250,7220,2103
|
|
20241226,102400,5238155980,7230,7230,7250,7210,17480
|
|
20241226,102300,5111910360,7230,7270,7270,7230,10689
|
|
20241226,102200,5034434320,7260,7270,7280,7250,18823
|
|
20241226,102100,4897813680,7280,7270,7280,7260,6893
|
|
20241226,102000,4847726280,7270,7300,7300,7270,11383
|
|
20241226,101900,4764834550,7300,7300,7310,7300,3514
|
|
20241226,101800,4739181670,7300,7310,7320,7300,3476
|
|
20241226,101700,4713784540,7300,7310,7310,7300,3431
|
|
20241226,101600,4688708960,7330,7320,7350,7310,2868
|
|
20241226,101500,4667713880,7350,7310,7360,7300,5513
|
|
20241226,101400,4627342150,7300,7300,7330,7290,4317
|
|
20241226,101300,4595843810,7280,7310,7310,7270,22769
|
|
20241226,101200,4430019700,7300,7310,7330,7290,5058
|
|
20241226,101100,4393131020,7300,7330,7330,7300,26972
|
|
20241226,101000,4195957020,7330,7340,7360,7330,3103
|
|
20241226,100900,4173203260,7360,7360,7360,7340,5630
|
|
20241226,100800,4131828800,7360,7370,7370,7360,3259
|
|
20241226,100700,4107825620,7370,7390,7390,7370,9391
|
|
20241226,100600,4038448710,7390,7370,7390,7370,2743
|
|
20241226,100500,4018193990,7370,7370,7380,7370,1025
|
|
20241226,100400,4010637480,7370,7380,7390,7360,6250
|
|
20241226,100300,3964594580,7380,7410,7410,7380,2711
|
|
20241226,100200,3944556150,7390,7380,7410,7380,4135
|
|
20241226,100100,3913951470,7400,7370,7400,7370,6152
|
|
20241226,100000,3868461380,7370,7360,7370,7340,5877
|
|
20241226,095900,3825296090,7350,7360,7370,7350,2430
|
|
20241226,095800,3807419660,7360,7370,7370,7360,1683
|
|
20241226,095700,3795031210,7360,7370,7370,7350,1705
|
|
20241226,095600,3782487950,7370,7320,7370,7320,3579
|
|
20241226,095500,3756194730,7320,7320,7320,7310,1469
|
|
20241226,095400,3745441930,7320,7310,7320,7300,5941
|
|
20241226,095300,3702020500,7320,7300,7320,7290,11489
|
|
20241226,095200,3618105000,7300,7340,7340,7300,11908
|
|
20241226,095100,3531070510,7320,7310,7330,7300,6042
|
|
20241226,095000,3486908380,7310,7310,7330,7300,6167
|
|
20241226,094900,3441790480,7310,7330,7330,7280,22452
|
|
20241226,094800,3277802440,7330,7320,7350,7310,9000
|
|
20241226,094700,3211884230,7330,7340,7340,7310,18300
|
|
20241226,094600,3077895830,7340,7390,7390,7340,19340
|
|
20241226,094500,2935447490,7390,7400,7410,7380,931
|
|
20241226,094400,2928561570,7410,7380,7410,7380,954
|
|
20241226,094300,2921506480,7380,7370,7390,7370,6129
|
|
20241226,094200,2876323200,7370,7370,7380,7370,923
|
|
20241226,094100,2869519030,7370,7380,7420,7360,19934
|
|
20241226,094000,2722115780,7380,7410,7430,7380,21144
|
|
20241226,093900,2565668340,7430,7440,7440,7400,11715
|
|
20241226,093800,2478764030,7430,7460,7460,7410,8193
|
|
20241226,093700,2417887270,7470,7450,7470,7450,976
|
|
20241226,093600,2410611180,7440,7450,7450,7430,945
|
|
20241226,093500,2403575740,7450,7420,7450,7410,3309
|
|
20241226,093400,2378975420,7420,7420,7420,7410,4117
|
|
20241226,093300,2348453470,7420,7430,7440,7410,6973
|
|
20241226,093200,2296745380,7440,7470,7490,7430,12259
|
|
20241226,093100,2205549110,7480,7460,7480,7450,2379
|
|
20241226,093000,2187778310,7470,7480,7480,7450,5994
|
|
20241226,092900,2143039530,7490,7480,7510,7480,2884
|
|
20241226,092800,2121435000,7480,7460,7490,7460,1151
|
|
20241226,092700,2112834170,7460,7450,7480,7440,5504
|
|
20241226,092600,2071779170,7450,7440,7460,7430,5127
|
|
20241226,092500,2033619300,7440,7440,7440,7420,3557
|
|
20241226,092400,2007213720,7440,7440,7450,7430,2559
|
|
20241226,092300,1988162100,7440,7450,7450,7400,30368
|
|
20241226,092200,1762706390,7450,7470,7470,7440,15268
|
|
20241226,092100,1648825540,7470,7510,7520,7470,7997
|
|
20241226,092000,1588906250,7530,7570,7580,7520,4952
|
|
20241226,091900,1551463630,7580,7560,7580,7510,18734
|
|
20241226,091800,1409812280,7560,7500,7560,7480,11078
|
|
20241226,091700,1326404540,7490,7460,7500,7460,7517
|
|
20241226,091600,1270138720,7460,7440,7460,7440,8126
|
|
20241226,091500,1209589310,7440,7460,7470,7420,15780
|
|
20241226,091400,1092208350,7460,7470,7490,7440,18967
|
|
20241226,091300,950784200,7470,7520,7520,7460,19364
|
|
20241226,091200,805756160,7510,7540,7550,7510,11854
|
|
20241226,091100,716553580,7540,7540,7570,7540,4041
|
|
20241226,091000,686029160,7530,7520,7580,7490,11477
|
|
20241226,090900,599677890,7550,7530,7580,7500,10352
|
|
20241226,090800,521842440,7530,7580,7590,7530,14332
|
|
20241226,090700,413534630,7570,7620,7650,7570,13881
|
|
20241226,090600,308125700,7620,7620,7650,7600,6151
|
|
20241226,090500,261255960,7610,7640,7640,7610,6611
|
|
20241226,090400,210834030,7640,7710,7710,7640,4267
|
|
20241226,090300,178124140,7710,7700,7730,7670,4690
|
|
20241226,090200,142033520,7700,7770,7780,7700,4955
|
|
20241226,090100,103714040,7770,7700,7780,7700,4317
|
|
20241226,090000,70237310,7690,7760,7760,7690,9063
|