617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,191300,35558487410,15910,15910,15910,15910,0
|
|
20231220,191200,35558487410,15910,15910,15910,15910,0
|
|
20231220,191100,35558487410,15910,15910,15910,15910,0
|
|
20231220,191000,35558487410,15910,15910,15910,15910,0
|
|
20231220,190900,35558487410,15910,15910,15910,15910,0
|
|
20231220,190800,35558487410,15910,15910,15910,15910,0
|
|
20231220,190700,35558487410,15910,15910,15910,15910,0
|
|
20231220,190600,35558487410,15910,15910,15910,15910,0
|
|
20231220,190500,35558487410,15910,15910,15910,15910,0
|
|
20231220,190400,35558487410,15910,15910,15910,15910,0
|
|
20231220,190300,35558487410,15910,15910,15910,15910,0
|
|
20231220,190200,35558487410,15910,15910,15910,15910,0
|
|
20231220,190100,35558487410,15910,15910,15910,15910,0
|
|
20231220,190000,35558487410,15910,15910,15910,15910,0
|
|
20231220,185900,35558487410,15910,15910,15910,15910,0
|
|
20231220,185800,35558487410,15910,15910,15910,15910,0
|
|
20231220,185700,35558487410,15910,15910,15910,15910,0
|
|
20231220,185600,35558487410,15910,15910,15910,15910,0
|
|
20231220,185500,35558487410,15910,15910,15910,15910,0
|
|
20231220,185400,35558487410,15910,15910,15910,15910,0
|
|
20231220,185300,35558487410,15910,15910,15910,15910,0
|
|
20231220,185200,35558487410,15910,15910,15910,15910,0
|
|
20231220,185100,35558487410,15910,15910,15910,15910,0
|
|
20231220,185000,35558487410,15910,15910,15910,15910,0
|
|
20231220,184900,35558487410,15910,15910,15910,15910,0
|
|
20231220,184800,35558487410,15910,15910,15910,15910,0
|
|
20231220,184700,35558487410,15910,15910,15910,15910,0
|
|
20231220,184600,35558487410,15910,15910,15910,15910,0
|
|
20231220,184500,35558487410,15910,15910,15910,15910,0
|
|
20231220,184400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,184300,35558487410,15910,15910,15910,15910,0
|
|
20231220,184200,35558487410,15910,15910,15910,15910,0
|
|
20231220,184100,35558487410,15910,15910,15910,15910,0
|
|
20231220,184000,35558487410,15910,15910,15910,15910,0
|
|
20231220,183900,35558487410,15910,15910,15910,15910,0
|
|
20231220,183800,35558487410,15910,15910,15910,15910,0
|
|
20231220,183700,35558487410,15910,15910,15910,15910,0
|
|
20231220,183600,35558487410,15910,15910,15910,15910,0
|
|
20231220,183500,35558487410,15910,15910,15910,15910,0
|
|
20231220,183400,35558487410,15910,15910,15910,15910,0
|
|
20231220,183300,35558487410,15910,15910,15910,15910,0
|
|
20231220,183200,35558487410,15910,15910,15910,15910,0
|
|
20231220,183100,35558487410,15910,15910,15910,15910,0
|
|
20231220,183000,35558487410,15910,15910,15910,15910,0
|
|
20231220,182900,35558487410,15910,15910,15910,15910,0
|
|
20231220,182800,35558487410,15910,15910,15910,15910,0
|
|
20231220,182700,35558487410,15910,15910,15910,15910,0
|
|
20231220,182600,35558487410,15910,15910,15910,15910,0
|
|
20231220,182500,35558487410,15910,15910,15910,15910,0
|
|
20231220,182400,35558487410,15910,15910,15910,15910,0
|
|
20231220,182300,35558487410,15910,15910,15910,15910,0
|
|
20231220,182200,35558487410,15910,15910,15910,15910,0
|
|
20231220,182100,35558487410,15910,15910,15910,15910,0
|
|
20231220,182000,35558487410,15910,15910,15910,15910,0
|
|
20231220,181900,35558487410,15910,15910,15910,15910,0
|
|
20231220,181800,35558487410,15910,15910,15910,15910,0
|
|
20231220,181700,35558487410,15910,15910,15910,15910,0
|
|
20231220,181600,35558487410,15910,15910,15910,15910,0
|
|
20231220,181500,35558487410,15910,15910,15910,15910,0
|
|
20231220,181400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,181300,35558487410,15910,15910,15910,15910,0
|
|
20231220,181200,35558487410,15910,15910,15910,15910,0
|
|
20231220,181100,35558487410,15910,15910,15910,15910,0
|
|
20231220,181000,35558487410,15910,15910,15910,15910,0
|
|
20231220,180900,35558487410,15910,15910,15910,15910,0
|
|
20231220,180800,35558487410,15910,15910,15910,15910,0
|
|
20231220,180700,35558487410,15910,15910,15910,15910,0
|
|
20231220,180600,35558487410,15910,15910,15910,15910,0
|
|
20231220,180500,35558487410,15910,15910,15910,15910,0
|
|
20231220,180400,35558487410,15910,15910,15910,15910,0
|
|
20231220,180300,35558487410,15910,15910,15910,15910,0
|
|
20231220,180200,35558487410,15910,15910,15910,15910,0
|
|
20231220,180100,35558487410,15910,15910,15910,15910,0
|
|
20231220,180000,35558487410,15910,15910,15910,15910,0
|
|
20231220,175900,35558487410,15910,15910,15910,15910,0
|
|
20231220,175800,35558487410,15910,15910,15910,15910,0
|
|
20231220,175700,35558487410,15910,15910,15910,15910,0
|
|
20231220,175600,35558487410,15910,15910,15910,15910,0
|
|
20231220,175500,35558487410,15910,15910,15910,15910,0
|
|
20231220,175400,35558487410,15910,15910,15910,15910,0
|
|
20231220,175300,35558487410,15910,15910,15910,15910,0
|
|
20231220,175200,35558487410,15910,15910,15910,15910,0
|
|
20231220,175100,35558487410,15910,15910,15910,15910,0
|
|
20231220,175000,35558487410,15910,15910,15910,15910,0
|
|
20231220,174900,35558487410,15910,15910,15910,15910,0
|
|
20231220,174800,35558487410,15910,15910,15910,15910,0
|
|
20231220,174700,35558487410,15910,15910,15910,15910,0
|
|
20231220,174600,35558487410,15910,15910,15910,15910,0
|
|
20231220,174500,35558487410,15910,15910,15910,15910,0
|
|
20231220,174400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,174300,35558487410,15910,15910,15910,15910,0
|
|
20231220,174200,35558487410,15910,15910,15910,15910,0
|
|
20231220,174100,35558487410,15910,15910,15910,15910,0
|
|
20231220,174000,35558487410,15910,15910,15910,15910,0
|
|
20231220,173900,35558487410,15910,15910,15910,15910,0
|
|
20231220,173800,35558487410,15910,15910,15910,15910,0
|
|
20231220,173700,35558487410,15910,15910,15910,15910,0
|
|
20231220,173600,35558487410,15910,15910,15910,15910,0
|
|
20231220,173500,35558487410,15910,15910,15910,15910,0
|
|
20231220,173400,35558487410,15910,15910,15910,15910,0
|
|
20231220,173300,35558487410,15910,15910,15910,15910,0
|
|
20231220,173200,35558487410,15910,15910,15910,15910,0
|
|
20231220,173100,35558487410,15910,15910,15910,15910,0
|
|
20231220,173000,35558487410,15910,15910,15910,15910,0
|
|
20231220,172900,35558487410,15910,15910,15910,15910,0
|
|
20231220,172800,35558487410,15910,15910,15910,15910,0
|
|
20231220,172700,35558487410,15910,15910,15910,15910,0
|
|
20231220,172600,35558487410,15910,15910,15910,15910,0
|
|
20231220,172500,35558487410,15910,15910,15910,15910,0
|
|
20231220,172400,35558487410,15910,15910,15910,15910,0
|
|
20231220,172300,35558487410,15910,15910,15910,15910,0
|
|
20231220,172200,35558487410,15910,15910,15910,15910,0
|
|
20231220,172100,35558487410,15910,15910,15910,15910,0
|
|
20231220,172000,35558487410,15910,15910,15910,15910,0
|
|
20231220,171900,35558487410,15910,15910,15910,15910,0
|
|
20231220,171800,35558487410,15910,15910,15910,15910,0
|
|
20231220,171700,35558487410,15910,15910,15910,15910,0
|
|
20231220,171600,35558487410,15910,15910,15910,15910,0
|
|
20231220,171500,35558487410,15910,15910,15910,15910,0
|
|
20231220,171400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,171300,35558487410,15910,15910,15910,15910,0
|
|
20231220,171200,35558487410,15910,15910,15910,15910,0
|
|
20231220,171100,35558487410,15910,15910,15910,15910,0
|
|
20231220,171000,35558487410,15910,15910,15910,15910,0
|
|
20231220,170900,35558487410,15910,15910,15910,15910,0
|
|
20231220,170800,35558487410,15910,15910,15910,15910,0
|
|
20231220,170700,35558487410,15910,15910,15910,15910,0
|
|
20231220,170600,35558487410,15910,15910,15910,15910,0
|
|
20231220,170500,35558487410,15910,15910,15910,15910,0
|
|
20231220,170400,35558487410,15910,15910,15910,15910,0
|
|
20231220,170300,35558487410,15910,15910,15910,15910,0
|
|
20231220,170200,35558487410,15910,15910,15910,15910,0
|
|
20231220,170100,35558487410,15910,15910,15910,15910,0
|
|
20231220,170000,35558487410,15910,15910,15910,15910,0
|
|
20231220,165900,35558487410,15910,15910,15910,15910,0
|
|
20231220,165800,35558487410,15910,15910,15910,15910,0
|
|
20231220,165700,35558487410,15910,15910,15910,15910,0
|
|
20231220,165600,35558487410,15910,15910,15910,15910,0
|
|
20231220,165500,35558487410,15910,15910,15910,15910,0
|
|
20231220,165400,35558487410,15910,15910,15910,15910,0
|
|
20231220,165300,35558487410,15910,15910,15910,15910,0
|
|
20231220,165200,35558487410,15910,15910,15910,15910,0
|
|
20231220,165100,35558487410,15910,15910,15910,15910,0
|
|
20231220,165000,35558487410,15910,15910,15910,15910,0
|
|
20231220,164900,35558487410,15910,15910,15910,15910,0
|
|
20231220,164800,35558487410,15910,15910,15910,15910,0
|
|
20231220,164700,35558487410,15910,15910,15910,15910,0
|
|
20231220,164600,35558487410,15910,15910,15910,15910,0
|
|
20231220,164500,35558487410,15910,15910,15910,15910,0
|
|
20231220,164400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,164300,35558487410,15910,15910,15910,15910,0
|
|
20231220,164200,35558487410,15910,15910,15910,15910,0
|
|
20231220,164100,35558487410,15910,15910,15910,15910,0
|
|
20231220,164000,35558487410,15910,15910,15910,15910,0
|
|
20231220,163900,35558487410,15910,15910,15910,15910,0
|
|
20231220,163800,35558487410,15910,15910,15910,15910,0
|
|
20231220,163700,35558487410,15910,15910,15910,15910,0
|
|
20231220,163600,35558487410,15910,15910,15910,15910,0
|
|
20231220,163500,35558487410,15910,15910,15910,15910,0
|
|
20231220,163400,35558487410,15910,15910,15910,15910,0
|
|
20231220,163300,35558487410,15910,15910,15910,15910,0
|
|
20231220,163200,35558487410,15910,15910,15910,15910,0
|
|
20231220,163100,35558487410,15910,15910,15910,15910,0
|
|
20231220,163000,35558487410,15910,15910,15910,15910,0
|
|
20231220,162900,35558487410,15910,15910,15910,15910,0
|
|
20231220,162800,35558487410,15910,15910,15910,15910,0
|
|
20231220,162700,35558487410,15910,15910,15910,15910,0
|
|
20231220,162600,35558487410,15910,15910,15910,15910,0
|
|
20231220,162500,35558487410,15910,15910,15910,15910,0
|
|
20231220,162400,35558487410,15910,15910,15910,15910,0
|
|
20231220,162300,35558487410,15910,15910,15910,15910,0
|
|
20231220,162200,35558487410,15910,15910,15910,15910,0
|
|
20231220,162100,35558487410,15910,15910,15910,15910,0
|
|
20231220,162000,35558487410,15910,15910,15910,15910,0
|
|
20231220,161900,35558487410,15910,15910,15910,15910,0
|
|
20231220,161800,35558487410,15910,15910,15910,15910,0
|
|
20231220,161700,35558487410,15910,15910,15910,15910,0
|
|
20231220,161600,35558487410,15910,15910,15910,15910,0
|
|
20231220,161500,35558487410,15910,15910,15910,15910,0
|
|
20231220,161400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,161300,35558487410,15910,15910,15910,15910,0
|
|
20231220,161200,35558487410,15910,15910,15910,15910,0
|
|
20231220,161100,35558487410,15910,15910,15910,15910,0
|
|
20231220,161000,35558487410,15910,15910,15910,15910,0
|
|
20231220,160900,35558487410,15910,15910,15910,15910,0
|
|
20231220,160800,35558487410,15910,15910,15910,15910,0
|
|
20231220,160700,35558487410,15910,15910,15910,15910,0
|
|
20231220,160600,35558487410,15910,15910,15910,15910,0
|
|
20231220,160500,35558487410,15910,15910,15910,15910,0
|
|
20231220,160400,35558487410,15910,15910,15910,15910,0
|
|
20231220,160300,35558487410,15910,15910,15910,15910,0
|
|
20231220,160200,35558487410,15910,15910,15910,15910,0
|
|
20231220,160100,35558487410,15910,15910,15910,15910,0
|
|
20231220,160000,35558487410,15910,15910,15910,15910,0
|
|
20231220,155900,35558487410,15910,15910,15910,15910,0
|
|
20231220,155800,35558487410,15910,15910,15910,15910,0
|
|
20231220,155700,35558487410,15910,15910,15910,15910,0
|
|
20231220,155600,35558487410,15910,15910,15910,15910,0
|
|
20231220,155500,35558487410,15910,15910,15910,15910,0
|
|
20231220,155400,35558487410,15910,15910,15910,15910,0
|
|
20231220,155300,35558487410,15910,15910,15910,15910,0
|
|
20231220,155200,35558487410,15910,15910,15910,15910,0
|
|
20231220,155100,35558487410,15910,15910,15910,15910,0
|
|
20231220,155000,35558487410,15910,15910,15910,15910,0
|
|
20231220,154900,35558487410,15910,15910,15910,15910,0
|
|
20231220,154800,35558487410,15910,15910,15910,15910,0
|
|
20231220,154700,35558487410,15910,15910,15910,15910,0
|
|
20231220,154600,35558487410,15910,15910,15910,15910,0
|
|
20231220,154500,35558487410,15910,15910,15910,15910,0
|
|
20231220,154400,35558487410,15910,15910,15910,15910,102024
|
|
20231220,154300,35558487410,15910,15910,15910,15910,0
|
|
20231220,154200,35558487410,15910,15910,15910,15910,0
|
|
20231220,154100,35558487410,15910,15910,15910,15910,0
|
|
20231220,154000,35558487410,15910,15910,15910,15910,0
|
|
20231220,153900,35558487410,15910,15910,15910,15910,0
|
|
20231220,153800,35558487410,15910,15910,15910,15910,0
|
|
20231220,153700,35558487410,15910,15910,15910,15910,0
|
|
20231220,153600,35558487410,15910,15910,15910,15910,0
|
|
20231220,153500,35558487410,15910,15910,15910,15910,0
|
|
20231220,153400,35558487410,15910,15910,15910,15910,0
|
|
20231220,153300,35558487410,15910,15910,15910,15910,0
|
|
20231220,153200,35558487410,15910,15910,15910,15910,0
|
|
20231220,153100,35558487410,15910,15910,15910,15910,0
|
|
20231220,153000,35558487410,15910,15910,15910,15910,102024
|
|
20231220,152900,33935285570,15940,15940,15940,15940,0
|
|
20231220,152800,33935285570,15940,15940,15940,15940,0
|
|
20231220,152700,33935285570,15940,15940,15940,15940,0
|
|
20231220,152600,33935285570,15940,15940,15940,15940,0
|
|
20231220,152500,33935285570,15940,15940,15940,15940,0
|
|
20231220,152400,33935285570,15940,15940,15940,15940,0
|
|
20231220,152300,33935285570,15940,15940,15940,15940,0
|
|
20231220,152200,33935285570,15940,15940,15940,15940,0
|
|
20231220,152100,33935285570,15940,15940,15940,15940,0
|
|
20231220,152000,33935285570,15940,15940,15940,15940,0
|
|
20231220,151900,33935285570,15940,15940,15950,15930,14464
|
|
20231220,151800,33704762890,15940,15940,15950,15940,7609
|
|
20231220,151700,33583452830,15950,15950,15950,15940,3341
|
|
20231220,151600,33530177610,15950,15940,15950,15940,7754
|
|
20231220,151500,33406527970,15940,15940,15950,15940,3270
|
|
20231220,151400,33354400260,15940,15940,15950,15940,5879
|
|
20231220,151300,33260675220,15940,15940,15940,15930,25706
|
|
20231220,151200,32850933960,15930,15930,15940,15930,1643
|
|
20231220,151100,32824760760,15940,15930,15940,15930,1959
|
|
20231220,151000,32793550040,15930,15930,15940,15930,3303
|
|
20231220,150900,32740914590,15940,15940,15940,15930,8490
|
|
20231220,150800,32605641510,15930,15930,15940,15930,2011
|
|
20231220,150700,32573605920,15930,15930,15940,15930,2644
|
|
20231220,150600,32531485540,15930,15930,15940,15930,18569
|
|
20231220,150500,32235629670,15930,15930,15940,15920,11681
|
|
20231220,150400,32049555510,15920,15930,15930,15920,1513
|
|
20231220,150300,32025458220,15930,15930,15930,15920,3646
|
|
20231220,150200,31967410160,15920,15920,15930,15920,425
|
|
20231220,150100,31960643950,15920,15920,15930,15920,3864
|
|
20231220,150000,31899128700,15920,15920,15930,15920,2041
|
|
20231220,145900,31866635190,15920,15920,15930,15910,11293
|
|
20231220,145800,31686813500,15920,15920,15930,15910,1813
|
|
20231220,145700,31657950010,15920,15920,15930,15920,8659
|
|
20231220,145600,31520098520,15920,15930,15930,15920,3020
|
|
20231220,145500,31472006010,15930,15930,15930,15920,2776
|
|
20231220,145400,31427798500,15920,15920,15930,15900,9472
|
|
20231220,145300,31277075830,15910,15930,15930,15900,12236
|
|
20231220,145200,31082437710,15920,15930,15930,15920,1631
|
|
20231220,145100,31056468920,15930,15930,15930,15910,5089
|
|
20231220,145000,30975459490,15930,15930,15940,15920,6577
|
|
20231220,144900,30870696520,15940,15930,15940,15930,1447
|
|
20231220,144800,30847640800,15930,15920,15930,15920,16302
|
|
20231220,144700,30587971000,15920,15920,15930,15910,11234
|
|
20231220,144600,30409137040,15910,15910,15920,15900,7067
|
|
20231220,144500,30296710990,15910,15910,15920,15900,9078
|
|
20231220,144400,30152278800,15910,15910,15920,15910,5620
|
|
20231220,144300,30062818530,15910,15920,15920,15910,5572
|
|
20231220,144200,29974167470,15910,15910,15920,15910,2978
|
|
20231220,144100,29926783810,15910,15920,15930,15910,1213
|
|
20231220,144000,29907475910,15920,15920,15930,15910,12295
|
|
20231220,143900,29711741040,15920,15910,15920,15910,3729
|
|
20231220,143800,29652403780,15920,15910,15920,15910,1535
|
|
20231220,143700,29627968240,15910,15910,15920,15910,3596
|
|
20231220,143600,29570735830,15920,15920,15920,15910,2333
|
|
20231220,143500,29533596010,15920,15910,15920,15910,2586
|
|
20231220,143400,29492433860,15910,15920,15920,15910,3926
|
|
20231220,143300,29429944000,15920,15930,15930,15920,3979
|
|
20231220,143200,29366596940,15920,15920,15930,15920,985
|
|
20231220,143100,29350913500,15930,15930,15930,15920,1261
|
|
20231220,143000,29330833100,15930,15930,15940,15920,2829
|
|
20231220,142900,29285768880,15930,15930,15940,15930,1233
|
|
20231220,142800,29266126440,15930,15930,15940,15930,3295
|
|
20231220,142700,29213635120,15930,15940,15940,15930,3865
|
|
20231220,142600,29152065420,15940,15930,15940,15930,398
|
|
20231220,142500,29145724590,15930,15950,15950,15930,22843
|
|
20231220,142400,28781604590,15940,15950,15950,15940,2031
|
|
20231220,142300,28749222560,15950,15940,15950,15940,913
|
|
20231220,142200,28734662000,15940,15940,15950,15940,4116
|
|
20231220,142100,28669049180,15940,15950,15950,15940,1757
|
|
20231220,142000,28641033300,15940,15950,15950,15940,429
|
|
20231220,141900,28634192600,15950,15950,15950,15940,2754
|
|
20231220,141800,28590267080,15950,15940,15950,15940,3602
|
|
20231220,141700,28532830630,15940,15940,15950,15940,1541
|
|
20231220,141600,28508256770,15950,15950,15950,15940,2975
|
|
20231220,141500,28460809450,15940,15940,15950,15940,5798
|
|
20231220,141400,28368333560,15950,15940,15950,15940,2944
|
|
20231220,141300,28321399700,15940,15940,15950,15940,1397
|
|
20231220,141200,28299120310,15940,15950,15950,15940,558
|
|
20231220,141100,28290222630,15950,15950,15950,15940,902
|
|
20231220,141000,28275838190,15950,15950,15950,15940,3342
|
|
20231220,140900,28222566410,15940,15940,15950,15940,466
|
|
20231220,140800,28215136800,15940,15950,15950,15940,7588
|
|
20231220,140700,28094176480,15950,15940,15950,15940,4911
|
|
20231220,140600,28015858400,15940,15930,15950,15930,6226
|
|
20231220,140500,27916616250,15930,15940,15940,15930,595
|
|
20231220,140400,27907135750,15940,15930,15940,15930,5048
|
|
20231220,140300,27826713660,15940,15930,15940,15920,8685
|
|
20231220,140200,27688366230,15930,15930,15940,15930,1051
|
|
20231220,140100,27671622840,15930,15930,15940,15930,1759
|
|
20231220,140000,27643599590,15930,15940,15940,15930,5333
|
|
20231220,135900,27558643750,15940,15930,15940,15930,1160
|
|
20231220,135800,27540156110,15930,15940,15940,15930,458
|
|
20231220,135700,27532857320,15940,15940,15940,15930,2439
|
|
20231220,135600,27493990240,15930,15930,15940,15930,3289
|
|
20231220,135500,27441588990,15920,15940,15940,15920,6737
|
|
20231220,135400,27334295610,15930,15940,15940,15930,406
|
|
20231220,135300,27327824280,15940,15940,15950,15930,4396
|
|
20231220,135200,27257752010,15950,15940,15950,15940,685
|
|
20231220,135100,27246828440,15950,15940,15950,15940,1709
|
|
20231220,135000,27219582170,15940,15950,15950,15940,1761
|
|
20231220,134900,27191503730,15940,15950,15950,15940,3024
|
|
20231220,134800,27143300800,15950,15930,15950,15930,1097
|
|
20231220,134700,27125814450,15940,15940,15950,15940,8832
|
|
20231220,134600,26985027700,15940,15950,15950,15940,1741
|
|
20231220,134500,26957270720,15950,15950,15950,15940,702
|
|
20231220,134400,26946077580,15950,15940,15950,15930,7242
|
|
20231220,134300,26830644350,15940,15940,15940,15930,1538
|
|
20231220,134200,26806139420,15930,15930,15940,15920,11608
|
|
20231220,134100,26621224210,15920,15930,15930,15920,1779
|
|
20231220,134000,26592886470,15920,15920,15930,15920,922
|
|
20231220,133900,26578207920,15920,15930,15930,15910,2404
|
|
20231220,133800,26539935770,15920,15930,15930,15920,3203
|
|
20231220,133700,26488943140,15930,15930,15930,15920,3267
|
|
20231220,133600,26436901720,15930,15930,15940,15930,12672
|
|
20231220,133500,26235030840,15930,15930,15930,15920,784
|
|
20231220,133400,26222544600,15930,15930,15930,15920,1464
|
|
20231220,133300,26199233980,15930,15930,15930,15920,345
|
|
20231220,133200,26193740670,15930,15920,15930,15920,1785
|
|
20231220,133100,26165320730,15920,15920,15930,15920,2586
|
|
20231220,133000,26124151440,15930,15930,15930,15920,800
|
|
20231220,132900,26111411250,15930,15920,15930,15910,6138
|
|
20231220,132800,26013683080,15920,15930,15930,15920,857
|
|
20231220,132700,26000038160,15930,15930,15930,15920,4622
|
|
20231220,132600,25926453180,15920,15930,15940,15920,5359
|
|
20231220,132500,25841110870,15930,15930,15940,15930,3199
|
|
20231220,132400,25790149750,15930,15930,15940,15930,2230
|
|
20231220,132300,25754605790,15930,15940,15950,15930,4765
|
|
20231220,132200,25678640380,15940,15960,15960,15940,6874
|
|
20231220,132100,25568983860,15960,15960,15960,15950,2293
|
|
20231220,132000,25532395280,15960,15950,15960,15940,2799
|
|
20231220,131900,25487746910,15940,15940,15950,15930,3641
|
|
20231220,131800,25429710970,15930,15940,15940,15930,571
|
|
20231220,131700,25420613240,15940,15950,15950,15930,3201
|
|
20231220,131600,25369590690,15950,15950,15960,15940,1675
|
|
20231220,131500,25342876070,15950,15930,15960,15930,4774
|
|
20231220,131400,25266742080,15940,15930,15950,15930,5670
|
|
20231220,131300,25176392990,15930,15950,15960,15920,19934
|
|
20231220,131200,24858692140,15950,15940,15960,15940,11460
|
|
20231220,131100,24675890330,15940,15950,15950,15940,3273
|
|
20231220,131000,24623707090,15940,15940,15950,15940,5829
|
|
20231220,130900,24530780630,15940,15950,15960,15940,6277
|
|
20231220,130800,24430662070,15950,15960,15970,15950,7998
|
|
20231220,130700,24303026850,15960,15960,15970,15960,4404
|
|
20231220,130600,24232737560,15960,15960,15970,15950,8367
|
|
20231220,130500,24099240310,15960,15980,15980,15960,9535
|
|
20231220,130400,23946995320,15970,15970,15980,15970,3596
|
|
20231220,130300,23889540670,15970,15970,15980,15960,11035
|
|
20231220,130200,23713309750,15970,15980,15980,15970,5331
|
|
20231220,130100,23628147640,15980,15980,15980,15970,1563
|
|
20231220,130000,23603178990,15980,15970,15980,15970,6151
|
|
20231220,125900,23504911820,15970,15970,15980,15970,5822
|
|
20231220,125800,23411930490,15980,15970,15980,15960,8399
|
|
20231220,125700,23277810730,15980,15980,15980,15970,10676
|
|
20231220,125600,23107243860,15980,15980,15980,15970,4607
|
|
20231220,125500,23033627480,15980,15960,15980,15960,8490
|
|
20231220,125400,22898035290,15960,15970,15970,15960,13897
|
|
20231220,125300,22676120120,15970,15950,15970,15950,16980
|
|
20231220,125200,22405110970,15960,15940,15960,15940,43510
|
|
20231220,125100,21711105920,15940,15940,15950,15930,27245
|
|
20231220,125000,21276817330,15940,15940,15940,15930,5914
|
|
20231220,124900,21182554900,15940,15930,15940,15930,1023
|
|
20231220,124800,21166254210,15930,15940,15940,15930,4707
|
|
20231220,124700,21091259530,15940,15940,15940,15930,1130
|
|
20231220,124600,21073250170,15940,15930,15940,15930,14624
|
|
20231220,124500,20840279290,15930,15930,15930,15920,15264
|
|
20231220,124400,20597128320,15930,15920,15930,15920,2102
|
|
20231220,124300,20563645370,15920,15930,15930,15920,2298
|
|
20231220,124200,20527049750,15930,15920,15930,15910,19333
|
|
20231220,124100,20219265530,15920,15920,15920,15910,4311
|
|
20231220,124000,20150637230,15920,15910,15920,15910,1139
|
|
20231220,123900,20132507060,15910,15920,15920,15910,1439
|
|
20231220,123800,20109606110,15910,15910,15920,15910,1360
|
|
20231220,123700,20087965930,15910,15910,15920,15910,3846
|
|
20231220,123600,20026767250,15920,15910,15920,15910,3901
|
|
20231220,123500,19964694760,15920,15910,15920,15900,5472
|
|
20231220,123400,19877636170,15910,15910,15920,15910,2165
|
|
20231220,123300,19843186630,15910,15920,15920,15910,2284
|
|
20231220,123200,19806835910,15920,15900,15920,15900,11409
|
|
20231220,123100,19625330960,15900,15900,15910,15900,2829
|
|
20231220,123000,19580344680,15900,15910,15910,15900,2912
|
|
20231220,122900,19534041560,15900,15900,15910,15900,1112
|
|
20231220,122800,19516353460,15900,15910,15910,15890,7700
|
|
20231220,122700,19393919860,15910,15910,15910,15900,1614
|
|
20231220,122600,19368247050,15910,15910,15910,15900,1538
|
|
20231220,122500,19343783010,15910,15900,15910,15900,1595
|
|
20231220,122400,19318413730,15900,15910,15910,15900,908
|
|
20231220,122300,19303973160,15900,15900,15910,15900,455
|
|
20231220,122200,19296735830,15900,15900,15910,15890,7538
|
|
20231220,122100,19176877060,15900,15890,15900,15890,743
|
|
20231220,122000,19165064010,15900,15910,15910,15890,1339
|
|
20231220,121900,19143771100,15910,15900,15910,15900,2804
|
|
20231220,121800,19099179730,15910,15900,15910,15900,1843
|
|
20231220,121700,19069860980,15900,15910,15910,15890,2073
|
|
20231220,121600,19036897570,15910,15910,15910,15900,3605
|
|
20231220,121500,18979557210,15910,15910,15910,15900,2290
|
|
20231220,121400,18943135360,15910,15920,15920,15910,4267
|
|
20231220,121300,18875242240,15920,15910,15920,15910,2619
|
|
20231220,121200,18833568300,15910,15900,15920,15900,2254
|
|
20231220,121100,18797708090,15910,15900,15910,15900,1179
|
|
20231220,121000,18778954190,15910,15910,15920,15910,4548
|
|
20231220,120900,18706590270,15910,15910,15920,15910,1480
|
|
20231220,120800,18683039030,15910,15920,15920,15910,1820
|
|
20231220,120700,18654077050,15920,15920,15920,15910,823
|
|
20231220,120600,18640978690,15920,15920,15920,15910,2331
|
|
20231220,120500,18603885420,15920,15910,15920,15910,3546
|
|
20231220,120400,18547460000,15910,15910,15920,15910,752
|
|
20231220,120300,18535490950,15920,15920,15920,15910,1270
|
|
20231220,120200,18515279130,15910,15920,15920,15910,3107
|
|
20231220,120100,18465839000,15920,15910,15920,15910,2309
|
|
20231220,120000,18429081670,15910,15910,15920,15900,3958
|
|
20231220,115900,18366114070,15910,15910,15910,15890,4757
|
|
20231220,115800,18290471260,15910,15910,15910,15900,1457
|
|
20231220,115700,18267290590,15910,15910,15920,15910,4982
|
|
20231220,115600,18188015640,15920,15910,15920,15910,1743
|
|
20231220,115500,18160278760,15910,15910,15920,15910,2439
|
|
20231220,115400,18121453010,15920,15910,15920,15900,8163
|
|
20231220,115300,17991578840,15910,15900,15910,15890,3267
|
|
20231220,115200,17939628710,15900,15900,15910,15890,2940
|
|
20231220,115100,17892879020,15900,15910,15910,15900,1442
|
|
20231220,115000,17869943290,15900,15900,15910,15900,5512
|
|
20231220,114900,17782280440,15910,15900,15910,15900,5080
|
|
20231220,114800,17701459180,15910,15900,15910,15890,2255
|
|
20231220,114700,17665605080,15900,15900,15910,15890,8241
|
|
20231220,114600,17534571940,15910,15900,15910,15900,12203
|
|
20231220,114500,17340497020,15910,15900,15910,15890,12840
|
|
20231220,114400,17136343210,15900,15890,15900,15890,579
|
|
20231220,114300,17127140170,15890,15900,15900,15890,9031
|
|
20231220,114200,16983635920,15900,15900,15900,15890,4095
|
|
20231220,114100,16918532500,15900,15890,15900,15890,1192
|
|
20231220,114000,16899587580,15890,15890,15900,15880,6655
|
|
20231220,113900,16793840030,15890,15870,15890,15870,10174
|
|
20231220,113800,16632265840,15880,15880,15880,15870,798
|
|
20231220,113700,16619595900,15880,15870,15880,15870,1873
|
|
20231220,113600,16589867150,15880,15870,15880,15870,2053
|
|
20231220,113500,16557282780,15870,15870,15880,15870,5579
|
|
20231220,113400,16468740500,15880,15870,15880,15870,2008
|
|
20231220,113300,16436868030,15870,15870,15880,15870,1859
|
|
20231220,113200,16407363350,15870,15880,15880,15870,1241
|
|
20231220,113100,16387667290,15870,15870,15880,15870,2653
|
|
20231220,113000,16345561870,15880,15870,15880,15870,2630
|
|
20231220,112900,16303822530,15870,15880,15880,15870,635
|
|
20231220,112800,16293739550,15880,15870,15880,15870,2063
|
|
20231220,112700,16260995810,15880,15870,15880,15870,1988
|
|
20231220,112600,16229434630,15870,15880,15880,15870,1368
|
|
20231220,112500,16207711280,15880,15890,15890,15870,5981
|
|
20231220,112400,16112735020,15880,15890,15890,15880,332
|
|
20231220,112300,16107460570,15880,15880,15890,15880,889
|
|
20231220,112200,16093341640,15890,15880,15890,15880,897
|
|
20231220,112100,16079096280,15880,15890,15890,15880,5569
|
|
20231220,112000,15990658460,15880,15870,15890,15870,2880
|
|
20231220,111900,15944923950,15880,15880,15880,15870,3421
|
|
20231220,111800,15890607800,15870,15870,15880,15870,2243
|
|
20231220,111700,15855000500,15880,15880,15880,15870,2265
|
|
20231220,111600,15819032950,15880,15870,15890,15870,730
|
|
20231220,111500,15807440480,15880,15880,15890,15870,6360
|
|
20231220,111400,15706443750,15880,15880,15890,15880,509
|
|
20231220,111300,15698358380,15890,15870,15890,15870,2245
|
|
20231220,111200,15662687680,15870,15870,15890,15870,1156
|
|
20231220,111100,15644333070,15870,15890,15890,15870,4123
|
|
20231220,111000,15578857980,15880,15880,15890,15880,1684
|
|
20231220,110900,15552113740,15880,15880,15880,15870,5983
|
|
20231220,110800,15457104230,15880,15880,15880,15860,5928
|
|
20231220,110700,15363026010,15880,15890,15890,15870,5866
|
|
20231220,110600,15269900310,15890,15890,15890,15880,242
|
|
20231220,110500,15266055360,15880,15880,15890,15880,2102
|
|
20231220,110400,15232671790,15880,15870,15880,15870,3445
|
|
20231220,110300,15177965590,15870,15880,15880,15870,1730
|
|
20231220,110200,15150508400,15880,15870,15880,15870,2594
|
|
20231220,110100,15109320280,15880,15870,15880,15870,1178
|
|
20231220,110000,15090623960,15870,15880,15890,15860,9070
|
|
20231220,105900,14946670980,15890,15880,15890,15880,1511
|
|
20231220,105800,14922667760,15880,15890,15890,15880,2105
|
|
20231220,105700,14889237330,15890,15890,15890,15880,1069
|
|
20231220,105600,14872258690,15880,15880,15890,15880,3417
|
|
20231220,105500,14817990330,15880,15870,15890,15870,3484
|
|
20231220,105400,14762675730,15880,15880,15880,15870,1923
|
|
20231220,105300,14732155730,15870,15870,15880,15870,1232
|
|
20231220,105200,14712599150,15880,15880,15890,15870,2294
|
|
20231220,105100,14676164320,15880,15880,15890,15880,3506
|
|
20231220,105000,14620488560,15880,15880,15890,15880,2938
|
|
20231220,104900,14573822470,15880,15890,15900,15870,8867
|
|
20231220,104800,14433000900,15890,15910,15920,15890,4093
|
|
20231220,104700,14367898570,15910,15910,15920,15910,4479
|
|
20231220,104600,14296622210,15910,15890,15910,15890,2048
|
|
20231220,104500,14264056380,15900,15890,15900,15890,2025
|
|
20231220,104400,14231861720,15900,15920,15920,15890,12879
|
|
20231220,104300,14026965740,15920,15910,15920,15910,4365
|
|
20231220,104200,13957508570,15910,15890,15910,15890,6137
|
|
20231220,104100,13859921450,15890,15890,15900,15890,1043
|
|
20231220,104000,13843339320,15890,15890,15900,15890,602
|
|
20231220,103900,13833769930,15890,15890,15900,15880,3164
|
|
20231220,103800,13783495420,15890,15890,15900,15890,1256
|
|
20231220,103700,13763529460,15900,15880,15900,15880,1918
|
|
20231220,103600,13733055730,15880,15880,15890,15880,1591
|
|
20231220,103500,13707782430,15890,15900,15900,15890,2102
|
|
20231220,103400,13674376250,15900,15880,15900,15870,3795
|
|
20231220,103300,13614102280,15880,15880,15900,15880,4546
|
|
20231220,103200,13541871050,15880,15880,15890,15880,4674
|
|
20231220,103100,13467640270,15890,15910,15910,15890,13433
|
|
20231220,103000,13254081160,15910,15920,15920,15900,17496
|
|
20231220,102900,12975787390,15920,15920,15930,15910,10951
|
|
20231220,102800,12801434240,15920,15930,15940,15920,5726
|
|
20231220,102700,12710215800,15930,15940,15940,15930,8050
|
|
20231220,102600,12581923900,15930,15940,15940,15930,11968
|
|
20231220,102500,12391184910,15940,15930,15940,15920,12229
|
|
20231220,102400,12196367890,15930,15920,15930,15920,3123
|
|
20231220,102300,12146622160,15930,15920,15930,15910,22134
|
|
20231220,102200,11794252420,15920,15910,15920,15910,2993
|
|
20231220,102100,11746624240,15910,15910,15920,15900,15577
|
|
20231220,102000,11498780750,15910,15900,15910,15890,6563
|
|
20231220,101900,11394406350,15900,15900,15910,15890,8853
|
|
20231220,101800,11253642360,15910,15910,15910,15900,991
|
|
20231220,101700,11237879700,15910,15900,15910,15890,6797
|
|
20231220,101600,11129811790,15890,15900,15900,15880,4630
|
|
20231220,101500,11056227140,15890,15900,15900,15880,4520
|
|
20231220,101400,10984392470,15900,15890,15900,15890,7235
|
|
20231220,101300,10869382350,15890,15910,15910,15890,6586
|
|
20231220,101200,10764641700,15910,15890,15910,15880,28674
|
|
20231220,101100,10308721600,15890,15880,15890,15870,10353
|
|
20231220,101000,10144277350,15880,15870,15880,15870,4821
|
|
20231220,100900,10067731180,15870,15880,15880,15870,3844
|
|
20231220,100800,10006719780,15870,15870,15880,15860,6663
|
|
20231220,100700,9900975550,15870,15870,15870,15860,1594
|
|
20231220,100600,9875691050,15860,15860,15870,15850,3301
|
|
20231220,100500,9823331820,15860,15860,15870,15860,3552
|
|
20231220,100400,9766992950,15860,15860,15870,15860,1623
|
|
20231220,100300,9741249470,15870,15860,15870,15860,4015
|
|
20231220,100200,9677568210,15860,15850,15860,15850,1853
|
|
20231220,100100,9648187230,15860,15850,15870,15850,4172
|
|
20231220,100000,9582028160,15860,15860,15870,15850,5209
|
|
20231220,095900,9499412050,15870,15870,15870,15860,1972
|
|
20231220,095800,9468125120,15870,15850,15870,15850,5029
|
|
20231220,095700,9388371580,15850,15850,15850,15840,6621
|
|
20231220,095600,9283450550,15850,15840,15850,15840,1545
|
|
20231220,095500,9258966630,15850,15840,15850,15830,2283
|
|
20231220,095400,9222801570,15840,15830,15850,15820,2953
|
|
20231220,095300,9176038000,15830,15840,15840,15820,6698
|
|
20231220,095200,9069998010,15840,15840,15840,15830,2944
|
|
20231220,095100,9023380500,15840,15850,15850,15830,4181
|
|
20231220,095000,8957151410,15840,15840,15850,15830,3250
|
|
20231220,094900,8905679450,15840,15840,15850,15830,5227
|
|
20231220,094800,8822882930,15850,15850,15850,15840,2781
|
|
20231220,094700,8778827230,15840,15850,15850,15840,1958
|
|
20231220,094600,8747803780,15850,15840,15850,15840,1299
|
|
20231220,094500,8727221760,15850,15850,15860,15840,2296
|
|
20231220,094400,8690826630,15850,15850,15860,15840,4136
|
|
20231220,094300,8625282300,15840,15850,15860,15840,2000
|
|
20231220,094200,8593591500,15850,15850,15860,15840,6113
|
|
20231220,094100,8496704960,15840,15860,15870,15840,17963
|
|
20231220,094000,8211931930,15860,15860,15870,15860,4639
|
|
20231220,093900,8138331790,15870,15890,15900,15860,7648
|
|
20231220,093800,8016908900,15890,15890,15900,15880,4824
|
|
20231220,093700,7940242530,15890,15880,15900,15880,4727
|
|
20231220,093600,7865142870,15880,15890,15900,15880,4370
|
|
20231220,093500,7795701920,15900,15910,15910,15890,7662
|
|
20231220,093400,7673878020,15900,15910,15910,15900,4006
|
|
20231220,093300,7610160020,15910,15900,15930,15900,44066
|
|
20231220,093200,6909252890,15890,15870,15900,15870,20444
|
|
20231220,093100,6584513720,15880,15870,15880,15870,3754
|
|
20231220,093000,6524929630,15870,15880,15880,15860,5596
|
|
20231220,092900,6436109120,15880,15870,15880,15860,8488
|
|
20231220,092800,6301433890,15860,15880,15880,15860,8393
|
|
20231220,092700,6168235030,15880,15890,15900,15870,12362
|
|
20231220,092600,5971825490,15890,15890,15900,15890,12535
|
|
20231220,092500,5772575840,15900,15880,15900,15880,18509
|
|
20231220,092400,5478468200,15880,15870,15890,15860,16955
|
|
20231220,092300,5209304550,15870,15840,15870,15840,28630
|
|
20231220,092200,4755311920,15840,15840,15850,15840,8293
|
|
20231220,092100,4623914550,15840,15840,15850,15830,15215
|
|
20231220,092000,4382865270,15840,15840,15850,15840,3111
|
|
20231220,091900,4333565120,15840,15830,15840,15820,7713
|
|
20231220,091800,4211434330,15830,15840,15850,15820,3882
|
|
20231220,091700,4149951950,15850,15820,15850,15820,21333
|
|
20231220,091600,3812068960,15820,15830,15840,15820,12853
|
|
20231220,091500,3608579280,15830,15820,15840,15820,14625
|
|
20231220,091400,3377063700,15830,15820,15830,15810,6819
|
|
20231220,091300,3269187400,15810,15810,15830,15800,20376
|
|
20231220,091200,2946895180,15800,15800,15810,15800,6225
|
|
20231220,091100,2848524880,15800,15790,15800,15780,17059
|
|
20231220,091000,2579066060,15790,15790,15810,15780,8906
|
|
20231220,090900,2438380080,15800,15780,15800,15780,5182
|
|
20231220,090800,2356553680,15780,15790,15790,15780,3653
|
|
20231220,090700,2298881450,15790,15800,15820,15790,8500
|
|
20231220,090600,2164530660,15800,15800,15810,15790,6147
|
|
20231220,090500,2067411300,15810,15810,15810,15790,14094
|
|
20231220,090400,1844705200,15800,15790,15820,15770,14748
|
|
20231220,090300,1611622290,15800,15760,15800,15750,29067
|
|
20231220,090200,1152968530,15750,15800,15800,15720,12860
|
|
20231220,090100,950064790,15810,15840,15840,15800,13183
|
|
20231220,090000,741503400,15840,15790,15850,15720,46951
|