621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,191800,680550410,11800,11800,11800,11800,18237
|
|
20241220,191700,680550410,11800,11800,11800,11800,0
|
|
20241220,191600,680550410,11800,11800,11800,11800,0
|
|
20241220,191500,680550410,11800,11800,11800,11800,0
|
|
20241220,191400,680550410,11800,11800,11800,11800,0
|
|
20241220,191300,680550410,11800,11800,11800,11800,0
|
|
20241220,191200,680550410,11800,11800,11800,11800,0
|
|
20241220,191100,680550410,11800,11800,11800,11800,0
|
|
20241220,191000,680550410,11800,11800,11800,11800,0
|
|
20241220,190900,680550410,11800,11800,11800,11800,0
|
|
20241220,190800,680550410,11800,11800,11800,11800,0
|
|
20241220,190700,680550410,11800,11800,11800,11800,0
|
|
20241220,190600,680550410,11800,11800,11800,11800,0
|
|
20241220,190500,680550410,11800,11800,11800,11800,0
|
|
20241220,190400,680550410,11800,11800,11800,11800,0
|
|
20241220,190300,680550410,11800,11800,11800,11800,0
|
|
20241220,190200,680550410,11800,11800,11800,11800,0
|
|
20241220,190100,680550410,11800,11800,11800,11800,0
|
|
20241220,190000,680550410,11800,11800,11800,11800,0
|
|
20241220,185900,680550410,11800,11800,11800,11800,0
|
|
20241220,185800,680550410,11800,11800,11800,11800,0
|
|
20241220,185700,680550410,11800,11800,11800,11800,0
|
|
20241220,185600,680550410,11800,11800,11800,11800,0
|
|
20241220,185500,680550410,11800,11800,11800,11800,0
|
|
20241220,185400,680550410,11800,11800,11800,11800,0
|
|
20241220,185300,680550410,11800,11800,11800,11800,0
|
|
20241220,185200,680550410,11800,11800,11800,11800,0
|
|
20241220,185100,680550410,11800,11800,11800,11800,0
|
|
20241220,185000,680550410,11800,11800,11800,11800,0
|
|
20241220,184900,680550410,11800,11800,11800,11800,0
|
|
20241220,184800,680550410,11800,11800,11800,11800,18237
|
|
20241220,184700,680550410,11800,11800,11800,11800,0
|
|
20241220,184600,680550410,11800,11800,11800,11800,0
|
|
20241220,184500,680550410,11800,11800,11800,11800,0
|
|
20241220,184400,680550410,11800,11800,11800,11800,0
|
|
20241220,184300,680550410,11800,11800,11800,11800,0
|
|
20241220,184200,680550410,11800,11800,11800,11800,0
|
|
20241220,184100,680550410,11800,11800,11800,11800,0
|
|
20241220,184000,680550410,11800,11800,11800,11800,0
|
|
20241220,183900,680550410,11800,11800,11800,11800,0
|
|
20241220,183800,680550410,11800,11800,11800,11800,0
|
|
20241220,183700,680550410,11800,11800,11800,11800,0
|
|
20241220,183600,680550410,11800,11800,11800,11800,0
|
|
20241220,183500,680550410,11800,11800,11800,11800,0
|
|
20241220,183400,680550410,11800,11800,11800,11800,0
|
|
20241220,183300,680550410,11800,11800,11800,11800,0
|
|
20241220,183200,680550410,11800,11800,11800,11800,0
|
|
20241220,183100,680550410,11800,11800,11800,11800,0
|
|
20241220,183000,680550410,11800,11800,11800,11800,0
|
|
20241220,182900,680550410,11800,11800,11800,11800,0
|
|
20241220,182800,680550410,11800,11800,11800,11800,0
|
|
20241220,182700,680550410,11800,11800,11800,11800,0
|
|
20241220,182600,680550410,11800,11800,11800,11800,0
|
|
20241220,182500,680550410,11800,11800,11800,11800,0
|
|
20241220,182400,680550410,11800,11800,11800,11800,0
|
|
20241220,182300,680550410,11800,11800,11800,11800,0
|
|
20241220,182200,680550410,11800,11800,11800,11800,0
|
|
20241220,182100,680550410,11800,11800,11800,11800,0
|
|
20241220,182000,680550410,11800,11800,11800,11800,0
|
|
20241220,181900,680550410,11800,11800,11800,11800,0
|
|
20241220,181800,680550410,11800,11800,11800,11800,18237
|
|
20241220,181700,680550410,11800,11800,11800,11800,0
|
|
20241220,181600,680550410,11800,11800,11800,11800,0
|
|
20241220,181500,680550410,11800,11800,11800,11800,0
|
|
20241220,181400,680550410,11800,11800,11800,11800,0
|
|
20241220,181300,680550410,11800,11800,11800,11800,0
|
|
20241220,181200,680550410,11800,11800,11800,11800,0
|
|
20241220,181100,680550410,11800,11800,11800,11800,0
|
|
20241220,181000,680550410,11800,11800,11800,11800,0
|
|
20241220,180900,680550410,11800,11800,11800,11800,0
|
|
20241220,180800,680550410,11800,11800,11800,11800,0
|
|
20241220,180700,680550410,11800,11800,11800,11800,0
|
|
20241220,180600,680550410,11800,11800,11800,11800,0
|
|
20241220,180500,680550410,11800,11800,11800,11800,0
|
|
20241220,180400,680550410,11800,11800,11800,11800,0
|
|
20241220,180300,680550410,11800,11800,11800,11800,0
|
|
20241220,180200,680550410,11800,11800,11800,11800,0
|
|
20241220,180100,680550410,11800,11800,11800,11800,0
|
|
20241220,180000,680550410,11800,11800,11800,11800,0
|
|
20241220,175900,680550410,11800,11800,11800,11800,0
|
|
20241220,175800,680550410,11800,11800,11800,11800,0
|
|
20241220,175700,680550410,11800,11800,11800,11800,0
|
|
20241220,175600,680550410,11800,11800,11800,11800,0
|
|
20241220,175500,680550410,11800,11800,11800,11800,0
|
|
20241220,175400,680550410,11800,11800,11800,11800,0
|
|
20241220,175300,680550410,11800,11800,11800,11800,0
|
|
20241220,175200,680550410,11800,11800,11800,11800,0
|
|
20241220,175100,680550410,11800,11800,11800,11800,0
|
|
20241220,175000,680550410,11800,11800,11800,11800,0
|
|
20241220,174900,680550410,11800,11800,11800,11800,0
|
|
20241220,174800,680550410,11800,11800,11800,11800,18237
|
|
20241220,174700,680550410,11800,11800,11800,11800,0
|
|
20241220,174600,680550410,11800,11800,11800,11800,0
|
|
20241220,174500,680550410,11800,11800,11800,11800,0
|
|
20241220,174400,680550410,11800,11800,11800,11800,0
|
|
20241220,174300,680550410,11800,11800,11800,11800,0
|
|
20241220,174200,680550410,11800,11800,11800,11800,0
|
|
20241220,174100,680550410,11800,11800,11800,11800,0
|
|
20241220,174000,680550410,11800,11800,11800,11800,0
|
|
20241220,173900,680550410,11800,11800,11800,11800,0
|
|
20241220,173800,680550410,11800,11800,11800,11800,0
|
|
20241220,173700,680550410,11800,11800,11800,11800,0
|
|
20241220,173600,680550410,11800,11800,11800,11800,0
|
|
20241220,173500,680550410,11800,11800,11800,11800,0
|
|
20241220,173400,680550410,11800,11800,11800,11800,0
|
|
20241220,173300,680550410,11800,11800,11800,11800,0
|
|
20241220,173200,680550410,11800,11800,11800,11800,0
|
|
20241220,173100,680550410,11800,11800,11800,11800,0
|
|
20241220,173000,680550410,11800,11800,11800,11800,0
|
|
20241220,172900,680550410,11800,11800,11800,11800,0
|
|
20241220,172800,680550410,11800,11800,11800,11800,0
|
|
20241220,172700,680550410,11800,11800,11800,11800,0
|
|
20241220,172600,680550410,11800,11800,11800,11800,0
|
|
20241220,172500,680550410,11800,11800,11800,11800,0
|
|
20241220,172400,680550410,11800,11800,11800,11800,0
|
|
20241220,172300,680550410,11800,11800,11800,11800,0
|
|
20241220,172200,680550410,11800,11800,11800,11800,0
|
|
20241220,172100,680550410,11800,11800,11800,11800,0
|
|
20241220,172000,680550410,11800,11800,11800,11800,0
|
|
20241220,171900,680550410,11800,11800,11800,11800,0
|
|
20241220,171800,680550410,11800,11800,11800,11800,18237
|
|
20241220,171700,680550410,11800,11800,11800,11800,0
|
|
20241220,171600,680550410,11800,11800,11800,11800,0
|
|
20241220,171500,680550410,11800,11800,11800,11800,0
|
|
20241220,171400,680550410,11800,11800,11800,11800,0
|
|
20241220,171300,680550410,11800,11800,11800,11800,0
|
|
20241220,171200,680550410,11800,11800,11800,11800,0
|
|
20241220,171100,680550410,11800,11800,11800,11800,0
|
|
20241220,171000,680550410,11800,11800,11800,11800,0
|
|
20241220,170900,680550410,11800,11800,11800,11800,0
|
|
20241220,170800,680550410,11800,11800,11800,11800,0
|
|
20241220,170700,680550410,11800,11800,11800,11800,0
|
|
20241220,170600,680550410,11800,11800,11800,11800,0
|
|
20241220,170500,680550410,11800,11800,11800,11800,0
|
|
20241220,170400,680550410,11800,11800,11800,11800,0
|
|
20241220,170300,680550410,11800,11800,11800,11800,0
|
|
20241220,170200,680550410,11800,11800,11800,11800,0
|
|
20241220,170100,680550410,11800,11800,11800,11800,0
|
|
20241220,170000,680550410,11800,11800,11800,11800,0
|
|
20241220,165900,680550410,11800,11800,11800,11800,0
|
|
20241220,165800,680550410,11800,11800,11800,11800,0
|
|
20241220,165700,680550410,11800,11800,11800,11800,0
|
|
20241220,165600,680550410,11800,11800,11800,11800,0
|
|
20241220,165500,680550410,11800,11800,11800,11800,0
|
|
20241220,165400,680550410,11800,11800,11800,11800,0
|
|
20241220,165300,680550410,11800,11800,11800,11800,0
|
|
20241220,165200,680550410,11800,11800,11800,11800,0
|
|
20241220,165100,680550410,11800,11800,11800,11800,0
|
|
20241220,165000,680550410,11800,11800,11800,11800,0
|
|
20241220,164900,680550410,11800,11800,11800,11800,0
|
|
20241220,164800,680550410,11800,11800,11800,11800,18237
|
|
20241220,164700,680550410,11800,11800,11800,11800,0
|
|
20241220,164600,680550410,11800,11800,11800,11800,0
|
|
20241220,164500,680550410,11800,11800,11800,11800,0
|
|
20241220,164400,680550410,11800,11800,11800,11800,0
|
|
20241220,164300,680550410,11800,11800,11800,11800,0
|
|
20241220,164200,680550410,11800,11800,11800,11800,0
|
|
20241220,164100,680550410,11800,11800,11800,11800,0
|
|
20241220,164000,680550410,11800,11800,11800,11800,0
|
|
20241220,163900,680550410,11800,11800,11800,11800,0
|
|
20241220,163800,680550410,11800,11800,11800,11800,0
|
|
20241220,163700,680550410,11800,11800,11800,11800,0
|
|
20241220,163600,680550410,11800,11800,11800,11800,0
|
|
20241220,163500,680550410,11800,11800,11800,11800,0
|
|
20241220,163400,680550410,11800,11800,11800,11800,0
|
|
20241220,163300,680550410,11800,11800,11800,11800,0
|
|
20241220,163200,680550410,11800,11800,11800,11800,0
|
|
20241220,163100,680550410,11800,11800,11800,11800,0
|
|
20241220,163000,680550410,11800,11800,11800,11800,0
|
|
20241220,162900,680550410,11800,11800,11800,11800,0
|
|
20241220,162800,680550410,11800,11800,11800,11800,0
|
|
20241220,162700,680550410,11800,11800,11800,11800,0
|
|
20241220,162600,680550410,11800,11800,11800,11800,0
|
|
20241220,162500,680550410,11800,11800,11800,11800,0
|
|
20241220,162400,680550410,11800,11800,11800,11800,0
|
|
20241220,162300,680550410,11800,11800,11800,11800,0
|
|
20241220,162200,680550410,11800,11800,11800,11800,0
|
|
20241220,162100,680550410,11800,11800,11800,11800,0
|
|
20241220,162000,680550410,11800,11800,11800,11800,0
|
|
20241220,161900,680550410,11800,11800,11800,11800,0
|
|
20241220,161800,680550410,11800,11800,11800,11800,18237
|
|
20241220,161700,680550410,11800,11800,11800,11800,0
|
|
20241220,161600,680550410,11800,11800,11800,11800,0
|
|
20241220,161500,680550410,11800,11800,11800,11800,0
|
|
20241220,161400,680550410,11800,11800,11800,11800,0
|
|
20241220,161300,680550410,11800,11800,11800,11800,0
|
|
20241220,161200,680550410,11800,11800,11800,11800,0
|
|
20241220,161100,680550410,11800,11800,11800,11800,0
|
|
20241220,161000,680550410,11800,11800,11800,11800,0
|
|
20241220,160900,680550410,11800,11800,11800,11800,0
|
|
20241220,160800,680550410,11800,11800,11800,11800,0
|
|
20241220,160700,680550410,11800,11800,11800,11800,0
|
|
20241220,160600,680550410,11800,11800,11800,11800,0
|
|
20241220,160500,680550410,11800,11800,11800,11800,0
|
|
20241220,160400,680550410,11800,11800,11800,11800,0
|
|
20241220,160300,680550410,11800,11800,11800,11800,0
|
|
20241220,160200,680550410,11800,11800,11800,11800,0
|
|
20241220,160100,680550410,11800,11800,11800,11800,0
|
|
20241220,160000,680550410,11800,11800,11800,11800,0
|
|
20241220,155900,680550410,11800,11800,11800,11800,0
|
|
20241220,155800,680550410,11800,11800,11800,11800,0
|
|
20241220,155700,680550410,11800,11800,11800,11800,0
|
|
20241220,155600,680550410,11800,11800,11800,11800,0
|
|
20241220,155500,680550410,11800,11800,11800,11800,0
|
|
20241220,155400,680550410,11800,11800,11800,11800,0
|
|
20241220,155300,680550410,11800,11800,11800,11800,0
|
|
20241220,155200,680550410,11800,11800,11800,11800,0
|
|
20241220,155100,680550410,11800,11800,11800,11800,0
|
|
20241220,155000,680550410,11800,11800,11800,11800,0
|
|
20241220,154900,680550410,11800,11800,11800,11800,0
|
|
20241220,154800,680550410,11800,11800,11800,11800,18237
|
|
20241220,154700,680550410,11800,11800,11800,11800,0
|
|
20241220,154600,680550410,11800,11800,11800,11800,0
|
|
20241220,154500,680550410,11800,11800,11800,11800,0
|
|
20241220,154400,680550410,11800,11800,11800,11800,0
|
|
20241220,154300,680550410,11800,11800,11800,11800,0
|
|
20241220,154200,680550410,11800,11800,11800,11800,0
|
|
20241220,154100,680550410,11800,11800,11800,11800,0
|
|
20241220,154000,680550410,11800,11800,11800,11800,0
|
|
20241220,153900,680550410,11800,11800,11800,11800,0
|
|
20241220,153800,680550410,11800,11800,11800,11800,0
|
|
20241220,153700,680550410,11800,11800,11800,11800,0
|
|
20241220,153600,680550410,11800,11800,11800,11800,0
|
|
20241220,153500,680550410,11800,11800,11800,11800,0
|
|
20241220,153400,680550410,11800,11800,11800,11800,0
|
|
20241220,153300,680550410,11800,11800,11800,11800,0
|
|
20241220,153200,680550410,11800,11800,11800,11800,0
|
|
20241220,153100,680550410,11800,11800,11800,11800,0
|
|
20241220,153000,680550410,11800,11800,11800,11800,18237
|
|
20241220,152900,465353810,11520,11520,11520,11520,0
|
|
20241220,152800,465353810,11520,11520,11520,11520,0
|
|
20241220,152700,465353810,11520,11520,11520,11520,0
|
|
20241220,152600,465353810,11520,11520,11520,11520,0
|
|
20241220,152500,465353810,11520,11520,11520,11520,0
|
|
20241220,152400,465353810,11520,11520,11520,11520,0
|
|
20241220,152300,465353810,11520,11520,11520,11520,0
|
|
20241220,152200,465353810,11520,11520,11520,11520,0
|
|
20241220,152100,465353810,11520,11520,11520,11520,0
|
|
20241220,152000,465353810,11520,11520,11520,11520,0
|
|
20241220,151900,465353810,11520,11520,11520,11520,1
|
|
20241220,151800,465342290,11540,11540,11540,11540,59
|
|
20241220,151700,464661430,11520,11550,11550,11520,140
|
|
20241220,151600,463045120,11550,11560,11560,11520,63
|
|
20241220,151500,462318470,11560,11550,11560,11520,377
|
|
20241220,151400,457973540,11550,11510,11550,11510,41
|
|
20241220,151300,457501030,11520,11550,11550,11520,120
|
|
20241220,151200,456115060,11550,11550,11550,11550,0
|
|
20241220,151100,456115060,11550,11550,11550,11550,22
|
|
20241220,151000,455860960,11500,11500,11500,11500,2
|
|
20241220,150900,455837960,11550,11550,11550,11550,0
|
|
20241220,150800,455837960,11550,11550,11550,11550,119
|
|
20241220,150700,454463510,11550,11530,11550,11510,662
|
|
20241220,150600,446839740,11550,11550,11550,11550,0
|
|
20241220,150500,446839740,11550,11550,11550,11550,1
|
|
20241220,150400,446828190,11550,11550,11550,11550,169
|
|
20241220,150300,444876240,11520,11550,11550,11520,3
|
|
20241220,150200,444841650,11540,11540,11540,11540,20
|
|
20241220,150100,444610850,11540,11540,11540,11540,0
|
|
20241220,150000,444610850,11540,11540,11540,11540,184
|
|
20241220,145900,442487490,11510,11540,11540,11510,28
|
|
20241220,145800,442165180,11540,11540,11540,11540,1
|
|
20241220,145700,442153640,11500,11550,11550,11500,24
|
|
20241220,145600,441876690,11550,11500,11550,11500,135
|
|
20241220,145500,440317890,11500,11510,11550,11500,426
|
|
20241220,145400,435414120,11550,11550,11550,11550,1
|
|
20241220,145300,435402570,11550,11550,11550,11550,50
|
|
20241220,145200,434825070,11550,11540,11550,11540,117
|
|
20241220,145100,433474750,11540,11540,11540,11540,0
|
|
20241220,145000,433474750,11540,11530,11540,11530,39
|
|
20241220,144900,433025010,11540,11550,11550,11500,556
|
|
20241220,144800,426623670,11550,11550,11550,11550,102
|
|
20241220,144700,425445570,11550,11550,11550,11550,14
|
|
20241220,144600,425283870,11550,11550,11550,11550,31
|
|
20241220,144500,424925820,11510,11510,11510,11510,24
|
|
20241220,144400,424649580,11550,11500,11550,11500,138
|
|
20241220,144300,423061630,11500,11500,11500,11500,0
|
|
20241220,144200,423061630,11500,11500,11500,11500,1
|
|
20241220,144100,423050130,11480,11480,11480,11480,7
|
|
20241220,144000,422969770,11540,11520,11540,11520,118
|
|
20241220,143900,421610110,11520,11520,11520,11520,1
|
|
20241220,143800,421598590,11520,11520,11520,11520,22
|
|
20241220,143700,421345150,11520,11520,11520,11520,0
|
|
20241220,143600,421345150,11520,11520,11520,11520,117
|
|
20241220,143500,419997310,11550,11520,11550,11520,74
|
|
20241220,143400,419144100,11510,11530,11530,11510,605
|
|
20241220,143300,412180130,11530,11530,11530,11530,1
|
|
20241220,143200,412168600,11550,11530,11550,11530,122
|
|
20241220,143100,410761560,11530,11540,11540,11530,93
|
|
20241220,143000,409689040,11550,11550,11550,11550,0
|
|
20241220,142900,409689040,11550,11550,11550,11550,0
|
|
20241220,142800,409689040,11550,11540,11550,11540,145
|
|
20241220,142700,408015550,11540,11540,11540,11540,23
|
|
20241220,142600,407750130,11550,11550,11550,11550,0
|
|
20241220,142500,407750130,11550,11550,11550,11550,0
|
|
20241220,142400,407750130,11550,11530,11550,11530,164
|
|
20241220,142300,405857630,11520,11520,11520,11520,0
|
|
20241220,142200,405857630,11520,11520,11520,11520,0
|
|
20241220,142100,405857630,11520,11540,11540,11520,6
|
|
20241220,142000,405788470,11550,11540,11550,11540,281
|
|
20241220,141900,402544390,11550,11540,11550,11540,117
|
|
20241220,141800,401194050,11540,11540,11540,11540,0
|
|
20241220,141700,401194050,11540,11540,11540,11540,22
|
|
20241220,141600,400940170,11540,11540,11540,11540,148
|
|
20241220,141500,399232250,11540,11540,11540,11540,1
|
|
20241220,141400,399220710,11540,11540,11540,11540,0
|
|
20241220,141300,399220710,11540,11540,11540,11540,46
|
|
20241220,141200,398689870,11540,11540,11540,11540,125
|
|
20241220,141100,397247370,11540,11540,11540,11540,0
|
|
20241220,141000,397247370,11540,11530,11540,11530,25
|
|
20241220,140900,396958890,11530,11530,11530,11530,23
|
|
20241220,140800,396693700,11520,11520,11520,11520,2
|
|
20241220,140700,396670660,11540,11540,11540,11540,0
|
|
20241220,140600,396670660,11540,11540,11550,11520,183
|
|
20241220,140500,394560370,11530,11530,11530,11530,0
|
|
20241220,140400,394560370,11530,11530,11530,11530,46
|
|
20241220,140300,394029990,11530,11530,11530,11530,0
|
|
20241220,140200,394029990,11530,11520,11530,11520,38
|
|
20241220,140100,393592020,11520,11520,11520,11520,17
|
|
20241220,140000,393396180,11550,11530,11550,11530,120
|
|
20241220,135900,392012240,11530,11530,11530,11530,23
|
|
20241220,135800,391747050,11520,11520,11520,11520,1
|
|
20241220,135700,391735530,11520,11520,11520,11520,0
|
|
20241220,135600,391735530,11520,11560,11560,11520,118
|
|
20241220,135500,390371570,11560,11520,11560,11520,53
|
|
20241220,135400,389759890,11560,11560,11560,11560,1
|
|
20241220,135300,389748330,11560,11560,11560,11560,1
|
|
20241220,135200,389736770,11560,11560,11560,11560,143
|
|
20241220,135100,388083690,11560,11520,11560,11520,24
|
|
20241220,135000,387807050,11510,11560,11560,11510,3
|
|
20241220,134900,387772470,11560,11560,11560,11560,0
|
|
20241220,134800,387772470,11560,11520,11560,11520,169
|
|
20241220,134700,385819790,11510,11510,11510,11510,3
|
|
20241220,134600,385785260,11560,11560,11560,11560,0
|
|
20241220,134500,385785260,11560,11560,11560,11560,0
|
|
20241220,134400,385785260,11560,11520,11560,11520,180
|
|
20241220,134300,383705340,11520,11520,11520,11520,1
|
|
20241220,134200,383693820,11520,11530,11540,11520,421
|
|
20241220,134100,378842280,11540,11540,11560,11530,329
|
|
20241220,134000,375046550,11560,11550,11560,11550,127
|
|
20241220,133900,373578670,11580,11580,11580,11580,0
|
|
20241220,133800,373578670,11580,11560,11580,11550,182
|
|
20241220,133700,371476180,11560,11560,11560,11560,31
|
|
20241220,133600,371117820,11580,11570,11580,11560,267
|
|
20241220,133500,368030150,11580,11580,11580,11580,0
|
|
20241220,133400,368030150,11580,11580,11580,11580,29
|
|
20241220,133300,367694330,11580,11580,11580,11580,25
|
|
20241220,133200,367404830,11580,11580,11580,11580,116
|
|
20241220,133100,366061550,11580,11580,11580,11580,1
|
|
20241220,133000,366049970,11580,11580,11580,11580,51
|
|
20241220,132900,365459390,11570,11570,11570,11570,9
|
|
20241220,132800,365355260,11560,11560,11580,11540,128
|
|
20241220,132700,363876300,11580,11570,11580,11560,48
|
|
20241220,132600,363321070,11560,11550,11560,11550,3
|
|
20241220,132500,363286400,11550,11550,11550,11550,0
|
|
20241220,132400,363286400,11550,11560,11570,11550,147
|
|
20241220,132300,361587220,11560,11560,11560,11560,20
|
|
20241220,132200,361356020,11550,11550,11550,11550,1
|
|
20241220,132100,361344470,11570,11570,11570,11570,0
|
|
20241220,132000,361344470,11570,11560,11570,11550,133
|
|
20241220,131900,359806940,11570,11560,11570,11560,52
|
|
20241220,131800,359205770,11550,11550,11550,11550,3
|
|
20241220,131700,359171120,11550,11550,11550,11550,1
|
|
20241220,131600,359159570,11580,11590,11590,11550,212
|
|
20241220,131500,356706460,11550,11550,11550,11550,1
|
|
20241220,131400,356694910,11580,11580,11580,11580,0
|
|
20241220,131300,356694910,11580,11580,11580,11580,0
|
|
20241220,131200,356694910,11580,11540,11580,11540,158
|
|
20241220,131100,354865880,11530,11530,11530,11530,1
|
|
20241220,131000,354854350,11530,11540,11550,11530,212
|
|
20241220,130900,352409530,11550,11550,11550,11550,0
|
|
20241220,130800,352409530,11550,11550,11550,11550,165
|
|
20241220,130700,350503780,11540,11540,11540,11540,0
|
|
20241220,130600,350503780,11540,11540,11540,11540,22
|
|
20241220,130500,350249900,11550,11550,11550,11550,22
|
|
20241220,130400,349995800,11540,11560,11570,11540,184
|
|
20241220,130300,347868670,11560,11560,11560,11560,0
|
|
20241220,130200,347868670,11560,11550,11560,11550,78
|
|
20241220,130100,346967650,11540,11540,11580,11540,144
|
|
20241220,130000,345305390,11530,11530,11530,11530,2
|
|
20241220,125900,345282330,11540,11540,11540,11540,0
|
|
20241220,125800,345282330,11540,11570,11570,11530,1244
|
|
20241220,125700,330924860,11560,11560,11560,11560,0
|
|
20241220,125600,330924860,11560,11580,11580,11560,148
|
|
20241220,125500,329211940,11580,11580,11580,11580,0
|
|
20241220,125400,329211940,11580,11570,11580,11570,41
|
|
20241220,125300,328737350,11580,11580,11580,11580,0
|
|
20241220,125200,328737350,11580,11580,11580,11580,120
|
|
20241220,125100,327347750,11580,11580,11580,11580,0
|
|
20241220,125000,327347750,11580,11580,11580,11580,23
|
|
20241220,124900,327081410,11580,11570,11580,11560,111
|
|
20241220,124800,325798100,11580,11590,11590,11570,238
|
|
20241220,124700,323043050,11570,11590,11590,11570,28
|
|
20241220,124600,322718570,11590,11570,11590,11570,72
|
|
20241220,124500,321885360,11590,11590,11590,11590,0
|
|
20241220,124400,321885360,11590,11590,11590,11590,123
|
|
20241220,124300,320459790,11590,11580,11590,11580,47
|
|
20241220,124200,319915300,11590,11590,11590,11590,0
|
|
20241220,124100,319915300,11590,11590,11590,11590,0
|
|
20241220,124000,319915300,11590,11580,11590,11570,264
|
|
20241220,123900,316857920,11580,11580,11580,11580,21
|
|
20241220,123800,316614740,11580,11580,11580,11580,0
|
|
20241220,123700,316614740,11580,11580,11580,11580,0
|
|
20241220,123600,316614740,11580,11580,11580,11580,181
|
|
20241220,123500,314518760,11580,11580,11580,11580,0
|
|
20241220,123400,314518760,11580,11580,11580,11580,0
|
|
20241220,123300,314518760,11580,11570,11580,11570,148
|
|
20241220,123200,312806240,11570,11570,11570,11570,160
|
|
20241220,123100,310955040,11570,11570,11570,11570,0
|
|
20241220,123000,310955040,11570,11570,11570,11570,0
|
|
20241220,122900,310955040,11570,11570,11570,11570,23
|
|
20241220,122800,310688930,11570,11570,11570,11570,34
|
|
20241220,122700,310295550,11560,11560,11560,11560,10
|
|
20241220,122600,310179950,11580,11580,11580,11580,0
|
|
20241220,122500,310179950,11580,11570,11580,11560,164
|
|
20241220,122400,308283390,11580,11580,11580,11580,122
|
|
20241220,122300,306870630,11580,11580,11580,11580,0
|
|
20241220,122200,306870630,11580,11580,11580,11580,22
|
|
20241220,122100,306615870,11580,11580,11580,11580,0
|
|
20241220,122000,306615870,11580,11570,11580,11570,140
|
|
20241220,121900,304995690,11570,11570,11570,11570,0
|
|
20241220,121800,304995690,11570,11560,11570,11560,44
|
|
20241220,121700,304486820,11570,11570,11570,11570,0
|
|
20241220,121600,304486820,11570,11560,11570,11560,121
|
|
20241220,121500,303087880,11560,11570,11570,11560,24
|
|
20241220,121400,302810340,11580,11570,11580,11570,42
|
|
20241220,121300,302324180,11570,11570,11570,11570,0
|
|
20241220,121200,302324180,11570,11570,11570,11570,119
|
|
20241220,121100,300947350,11570,11570,11570,11570,23
|
|
20241220,121000,300681240,11570,11560,11570,11560,23
|
|
20241220,120900,300415210,11560,11560,11560,11560,0
|
|
20241220,120800,300415210,11560,11550,11560,11550,395
|
|
20241220,120700,295851520,11550,11540,11550,11540,52
|
|
20241220,120600,295251210,11560,11560,11560,11560,0
|
|
20241220,120500,295251210,11560,11560,11560,11560,0
|
|
20241220,120400,295251210,11560,11550,11560,11550,141
|
|
20241220,120300,293622490,11540,11540,11540,11540,0
|
|
20241220,120200,293622490,11540,11540,11540,11540,9
|
|
20241220,120100,293518630,11550,11550,11550,11550,0
|
|
20241220,120000,293518630,11550,11550,11550,11540,258
|
|
20241220,115900,290538860,11550,11550,11550,11550,0
|
|
20241220,115800,290538860,11550,11550,11550,11550,0
|
|
20241220,115700,290538860,11550,11550,11550,11550,11
|
|
20241220,115600,290411810,11560,11550,11560,11550,274
|
|
20241220,115500,287246550,11550,11550,11550,11550,0
|
|
20241220,115400,287246550,11550,11550,11550,11550,0
|
|
20241220,115300,287246550,11550,11550,11550,11550,37
|
|
20241220,115200,286819200,11550,11540,11550,11540,112
|
|
20241220,115100,285526440,11540,11540,11540,11540,0
|
|
20241220,115000,285526440,11540,11540,11540,11540,0
|
|
20241220,114900,285526440,11540,11540,11540,11540,49
|
|
20241220,114800,284960980,11540,11530,11540,11530,145
|
|
20241220,114700,283288770,11540,11540,11540,11540,0
|
|
20241220,114600,283288770,11540,11540,11540,11540,23
|
|
20241220,114500,283023350,11540,11540,11540,11540,37
|
|
20241220,114400,282596370,11530,11530,11530,11530,43
|
|
20241220,114300,282100580,11530,11530,11530,11530,35
|
|
20241220,114200,281697030,11550,11540,11550,11540,43
|
|
20241220,114100,281200590,11550,11550,11550,11550,0
|
|
20241220,114000,281200590,11550,11550,11550,11550,116
|
|
20241220,113900,279860790,11550,11540,11550,11540,231
|
|
20241220,113800,277194740,11540,11530,11540,11530,370
|
|
20241220,113700,272924980,11510,11510,11510,11510,0
|
|
20241220,113600,272924980,11510,11510,11510,11510,10
|
|
20241220,113500,272809880,11530,11540,11540,11520,282
|
|
20241220,113400,269559850,11540,11540,11540,11540,0
|
|
20241220,113300,269559850,11540,11540,11540,11540,0
|
|
20241220,113200,269559850,11540,11530,11540,11530,56
|
|
20241220,113100,268914040,11530,11540,11540,11530,48
|
|
20241220,113000,268360380,11540,11540,11540,11540,0
|
|
20241220,112900,268360380,11540,11540,11540,11540,0
|
|
20241220,112800,268360380,11540,11520,11540,11520,123
|
|
20241220,112700,266942030,11520,11510,11520,11510,108
|
|
20241220,112600,265698320,11510,11500,11540,11500,167
|
|
20241220,112500,263776480,11490,11460,11500,11460,431
|
|
20241220,112400,258831360,11470,11480,11490,11460,465
|
|
20241220,112300,253497110,11480,11480,11480,11480,15
|
|
20241220,112200,253324910,11480,11490,11490,11480,652
|
|
20241220,112100,245839730,11500,11500,11500,11500,0
|
|
20241220,112000,245839730,11500,11530,11530,11480,176
|
|
20241220,111900,243814640,11540,11540,11540,11540,0
|
|
20241220,111800,243814640,11540,11550,11550,11530,37
|
|
20241220,111700,243387640,11560,11560,11560,11560,51
|
|
20241220,111600,242798080,11560,11550,11560,11550,152
|
|
20241220,111500,241042290,11550,11550,11550,11550,0
|
|
20241220,111400,241042290,11550,11550,11550,11550,0
|
|
20241220,111300,241042290,11550,11560,11560,11550,94
|
|
20241220,111200,239955980,11560,11560,11560,11560,119
|
|
20241220,111100,238580340,11560,11560,11560,11560,0
|
|
20241220,111000,238580340,11560,11560,11560,11560,22
|
|
20241220,110900,238326020,11550,11550,11550,11550,1
|
|
20241220,110800,238314470,11550,11550,11550,11550,160
|
|
20241220,110700,236466470,11550,11550,11550,11550,0
|
|
20241220,110600,236466470,11550,11540,11550,11540,2
|
|
20241220,110500,236443380,11570,11570,11570,11570,0
|
|
20241220,110400,236443380,11570,11560,11570,11530,509
|
|
20241220,110300,230573820,11570,11590,11590,11570,44
|
|
20241220,110200,230064140,11590,11580,11590,11580,50
|
|
20241220,110100,229484840,11580,11580,11580,11580,4
|
|
20241220,110000,229438520,11590,11590,11590,11590,117
|
|
20241220,105900,228082490,11590,11590,11590,11590,51
|
|
20241220,105800,227491400,11580,11590,11590,11580,2
|
|
20241220,105700,227468230,11590,11590,11590,11590,0
|
|
20241220,105600,227468230,11590,11590,11590,11590,116
|
|
20241220,105500,226123790,11590,11580,11590,11580,451
|
|
20241220,105400,220900820,11620,11590,11620,11580,397
|
|
20241220,105300,216302820,11620,11620,11630,11590,542
|
|
20241220,105200,210018750,11610,11620,11620,11610,156
|
|
20241220,105100,208206180,11620,11620,11620,11620,17
|
|
20241220,105000,208008640,11620,11620,11630,11620,6
|
|
20241220,104900,207938910,11630,11630,11630,11630,0
|
|
20241220,104800,207938910,11630,11620,11630,11620,145
|
|
20241220,104700,206253870,11540,11550,11640,11530,913
|
|
20241220,104600,195713900,11550,11580,11580,11550,845
|
|
20241220,104500,185953120,11590,11590,11590,11590,0
|
|
20241220,104400,185953120,11590,11620,11630,11590,295
|
|
20241220,104300,182530180,11620,11590,11620,11590,378
|
|
20241220,104200,178147870,11640,11640,11640,11640,0
|
|
20241220,104100,178147870,11640,11610,11640,11600,175
|
|
20241220,104000,176116260,11640,11640,11640,11640,121
|
|
20241220,103900,174707820,11650,11650,11650,11650,0
|
|
20241220,103800,174707820,11650,11650,11650,11650,0
|
|
20241220,103700,174707820,11650,11580,11650,11580,27
|
|
20241220,103600,174393550,11580,11580,11580,11580,123
|
|
20241220,103500,172969210,11580,11570,11580,11570,136
|
|
20241220,103400,171395430,11580,11630,11650,11580,948
|
|
20241220,103300,160407570,11630,11640,11640,11630,48
|
|
20241220,103200,159849130,11650,11650,11650,11650,129
|
|
20241220,103100,158346280,11650,11650,11650,11650,0
|
|
20241220,103000,158346280,11650,11640,11650,11640,24
|
|
20241220,102900,158066700,11640,11640,11640,11640,32
|
|
20241220,102800,157694220,11650,11650,11650,11650,18
|
|
20241220,102700,157484520,11650,11650,11650,11650,1
|
|
20241220,102600,157472870,11650,11640,11650,11640,63
|
|
20241220,102500,156738930,11650,11660,11670,11650,147
|
|
20241220,102400,155025110,11660,11650,11670,11650,84
|
|
20241220,102300,154045880,11650,11640,11650,11640,196
|
|
20241220,102200,151764330,11640,11640,11640,11640,2
|
|
20241220,102100,151741050,11640,11630,11640,11630,45
|
|
20241220,102000,151217550,11630,11630,11630,11630,82
|
|
20241220,101900,150263890,11640,11640,11640,11640,71
|
|
20241220,101800,149437450,11640,11640,11640,11640,86
|
|
20241220,101700,148436410,11640,11630,11660,11630,949
|
|
20241220,101600,137387220,11650,11630,11650,11630,550
|
|
20241220,101500,130988180,11630,11620,11630,11620,109
|
|
20241220,101400,129720520,11620,11620,11630,11620,666
|
|
20241220,101300,121980440,11620,11610,11620,11610,288
|
|
20241220,101200,118635450,11620,11620,11620,11620,67
|
|
20241220,101100,117856910,11620,11610,11620,11610,382
|
|
20241220,101000,113421000,11610,11610,11610,11600,186
|
|
20241220,100900,111261550,11610,11610,11610,11610,71
|
|
20241220,100800,110437240,11610,11600,11610,11590,45
|
|
20241220,100700,109914990,11590,11600,11600,11590,4
|
|
20241220,100600,109868600,11600,11600,11620,11590,13
|
|
20241220,100500,109717630,11600,11590,11620,11590,446
|
|
20241220,100400,104542980,11580,11590,11600,11580,102
|
|
20241220,100300,103360950,11590,11590,11600,11590,14
|
|
20241220,100200,103198620,11590,11590,11600,11590,15
|
|
20241220,100100,103024670,11600,11600,11610,11600,903
|
|
20241220,100000,92548850,11590,11600,11600,11590,2
|
|
20241220,095900,92525660,11600,11600,11600,11600,250
|
|
20241220,095800,89625660,11600,11600,11600,11600,22
|
|
20241220,095700,89370460,11600,11590,11600,11590,89
|
|
20241220,095600,88338520,11590,11580,11590,11580,15
|
|
20241220,095500,88164740,11570,11570,11570,11570,1
|
|
20241220,095400,88153170,11570,11570,11570,11570,18
|
|
20241220,095300,87944910,11560,11560,11560,11560,0
|
|
20241220,095200,87944910,11560,11560,11560,11560,1
|
|
20241220,095100,87933350,11560,11590,11590,11560,26
|
|
20241220,095000,87632420,11600,11600,11600,11600,135
|
|
20241220,094900,86066420,11600,11590,11600,11590,108
|
|
20241220,094800,84814630,11600,11600,11600,11600,0
|
|
20241220,094700,84814630,11600,11580,11600,11580,152
|
|
20241220,094600,83052850,11590,11590,11590,11590,12
|
|
20241220,094500,82913770,11600,11590,11600,11580,151
|
|
20241220,094400,81163620,11590,11600,11600,11590,19
|
|
20241220,094300,80943230,11600,11580,11600,11580,467
|
|
20241220,094200,75528540,11580,11560,11580,11560,28
|
|
20241220,094100,75204590,11550,11530,11570,11530,803
|
|
20241220,094000,65929230,11520,11510,11520,11510,11
|
|
20241220,093900,65802530,11500,11540,11540,11500,61
|
|
20241220,093800,65099340,11490,11540,11540,11490,63
|
|
20241220,093700,64372470,11540,11470,11540,11470,912
|
|
20241220,093600,53871460,11510,11510,11520,11480,566
|
|
20241220,093500,47370570,11510,11510,11510,11510,124
|
|
20241220,093400,45943330,11520,11520,11520,11520,1
|
|
20241220,093300,45931810,11520,11520,11520,11520,79
|
|
20241220,093200,45021730,11520,11520,11520,11520,45
|
|
20241220,093100,44503330,11520,11460,11520,11460,502
|
|
20241220,093000,38747740,11450,11460,11460,11450,38
|
|
20241220,092900,38312330,11470,11480,11480,11470,59
|
|
20241220,092800,37635070,11480,11480,11480,11480,72
|
|
20241220,092700,36808510,11480,11480,11480,11480,0
|
|
20241220,092600,36808510,11480,11520,11520,11480,945
|
|
20241220,092500,25956040,11520,11480,11520,11480,88
|
|
20241220,092400,24942640,11470,11470,11510,11470,122
|
|
20241220,092300,23542650,11470,11470,11470,11470,72
|
|
20241220,092200,22716810,11470,11470,11470,11470,31
|
|
20241220,092100,22361240,11470,11470,11470,11470,94
|
|
20241220,092000,21283060,11470,11470,11470,11470,0
|
|
20241220,091900,21283060,11470,11470,11470,11470,0
|
|
20241220,091800,21283060,11470,11470,11470,11470,1
|
|
20241220,091700,21271590,11460,11460,11470,11460,36
|
|
20241220,091600,20858920,11470,11470,11470,11470,1
|
|
20241220,091500,20847450,11470,11460,11470,11460,32
|
|
20241220,091400,20480700,11460,11460,11460,11460,0
|
|
20241220,091300,20480700,11460,11460,11460,11460,0
|
|
20241220,091200,20480700,11460,11460,11460,11460,0
|
|
20241220,091100,20480700,11460,11470,11470,11450,207
|
|
20241220,091000,18108440,11460,11470,11470,11460,19
|
|
20241220,090900,17890600,11430,11440,11440,11430,20
|
|
20241220,090800,17661900,11510,11510,11510,11510,1
|
|
20241220,090700,17650390,11450,11450,11450,11450,0
|
|
20241220,090600,17650390,11450,11460,11460,11450,122
|
|
20241220,090500,16252450,11470,11470,11470,11470,0
|
|
20241220,090400,16252450,11470,11470,11470,11470,43
|
|
20241220,090300,15759240,11480,11480,11480,11480,0
|
|
20241220,090200,15759240,11480,11480,11490,11480,264
|
|
20241220,090100,12727960,11470,11470,11470,11470,0
|
|
20241220,090000,12727960,11470,11520,11520,11470,1106
|