621 lines
35 KiB
CSV
621 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,191800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,191700,225045322710,17180,17180,17180,17180,0
|
|
20241210,191600,225045322710,17180,17180,17180,17180,0
|
|
20241210,191500,225045322710,17180,17180,17180,17180,0
|
|
20241210,191400,225045322710,17180,17180,17180,17180,0
|
|
20241210,191300,225045322710,17180,17180,17180,17180,0
|
|
20241210,191200,225045322710,17180,17180,17180,17180,0
|
|
20241210,191100,225045322710,17180,17180,17180,17180,0
|
|
20241210,191000,225045322710,17180,17180,17180,17180,0
|
|
20241210,190900,225045322710,17180,17180,17180,17180,0
|
|
20241210,190800,225045322710,17180,17180,17180,17180,0
|
|
20241210,190700,225045322710,17180,17180,17180,17180,0
|
|
20241210,190600,225045322710,17180,17180,17180,17180,0
|
|
20241210,190500,225045322710,17180,17180,17180,17180,0
|
|
20241210,190400,225045322710,17180,17180,17180,17180,0
|
|
20241210,190300,225045322710,17180,17180,17180,17180,0
|
|
20241210,190200,225045322710,17180,17180,17180,17180,0
|
|
20241210,190100,225045322710,17180,17180,17180,17180,0
|
|
20241210,190000,225045322710,17180,17180,17180,17180,0
|
|
20241210,185900,225045322710,17180,17180,17180,17180,0
|
|
20241210,185800,225045322710,17180,17180,17180,17180,0
|
|
20241210,185700,225045322710,17180,17180,17180,17180,0
|
|
20241210,185600,225045322710,17180,17180,17180,17180,0
|
|
20241210,185500,225045322710,17180,17180,17180,17180,0
|
|
20241210,185400,225045322710,17180,17180,17180,17180,0
|
|
20241210,185300,225045322710,17180,17180,17180,17180,0
|
|
20241210,185200,225045322710,17180,17180,17180,17180,0
|
|
20241210,185100,225045322710,17180,17180,17180,17180,0
|
|
20241210,185000,225045322710,17180,17180,17180,17180,0
|
|
20241210,184900,225045322710,17180,17180,17180,17180,0
|
|
20241210,184800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,184700,225045322710,17180,17180,17180,17180,0
|
|
20241210,184600,225045322710,17180,17180,17180,17180,0
|
|
20241210,184500,225045322710,17180,17180,17180,17180,0
|
|
20241210,184400,225045322710,17180,17180,17180,17180,0
|
|
20241210,184300,225045322710,17180,17180,17180,17180,0
|
|
20241210,184200,225045322710,17180,17180,17180,17180,0
|
|
20241210,184100,225045322710,17180,17180,17180,17180,0
|
|
20241210,184000,225045322710,17180,17180,17180,17180,0
|
|
20241210,183900,225045322710,17180,17180,17180,17180,0
|
|
20241210,183800,225045322710,17180,17180,17180,17180,0
|
|
20241210,183700,225045322710,17180,17180,17180,17180,0
|
|
20241210,183600,225045322710,17180,17180,17180,17180,0
|
|
20241210,183500,225045322710,17180,17180,17180,17180,0
|
|
20241210,183400,225045322710,17180,17180,17180,17180,0
|
|
20241210,183300,225045322710,17180,17180,17180,17180,0
|
|
20241210,183200,225045322710,17180,17180,17180,17180,0
|
|
20241210,183100,225045322710,17180,17180,17180,17180,0
|
|
20241210,183000,225045322710,17180,17180,17180,17180,0
|
|
20241210,182900,225045322710,17180,17180,17180,17180,0
|
|
20241210,182800,225045322710,17180,17180,17180,17180,0
|
|
20241210,182700,225045322710,17180,17180,17180,17180,0
|
|
20241210,182600,225045322710,17180,17180,17180,17180,0
|
|
20241210,182500,225045322710,17180,17180,17180,17180,0
|
|
20241210,182400,225045322710,17180,17180,17180,17180,0
|
|
20241210,182300,225045322710,17180,17180,17180,17180,0
|
|
20241210,182200,225045322710,17180,17180,17180,17180,0
|
|
20241210,182100,225045322710,17180,17180,17180,17180,0
|
|
20241210,182000,225045322710,17180,17180,17180,17180,0
|
|
20241210,181900,225045322710,17180,17180,17180,17180,0
|
|
20241210,181800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,181700,225045322710,17180,17180,17180,17180,0
|
|
20241210,181600,225045322710,17180,17180,17180,17180,0
|
|
20241210,181500,225045322710,17180,17180,17180,17180,0
|
|
20241210,181400,225045322710,17180,17180,17180,17180,0
|
|
20241210,181300,225045322710,17180,17180,17180,17180,0
|
|
20241210,181200,225045322710,17180,17180,17180,17180,0
|
|
20241210,181100,225045322710,17180,17180,17180,17180,0
|
|
20241210,181000,225045322710,17180,17180,17180,17180,0
|
|
20241210,180900,225045322710,17180,17180,17180,17180,0
|
|
20241210,180800,225045322710,17180,17180,17180,17180,0
|
|
20241210,180700,225045322710,17180,17180,17180,17180,0
|
|
20241210,180600,225045322710,17180,17180,17180,17180,0
|
|
20241210,180500,225045322710,17180,17180,17180,17180,0
|
|
20241210,180400,225045322710,17180,17180,17180,17180,0
|
|
20241210,180300,225045322710,17180,17180,17180,17180,0
|
|
20241210,180200,225045322710,17180,17180,17180,17180,0
|
|
20241210,180100,225045322710,17180,17180,17180,17180,0
|
|
20241210,180000,225045322710,17180,17180,17180,17180,0
|
|
20241210,175900,225045322710,17180,17180,17180,17180,0
|
|
20241210,175800,225045322710,17180,17180,17180,17180,0
|
|
20241210,175700,225045322710,17180,17180,17180,17180,0
|
|
20241210,175600,225045322710,17180,17180,17180,17180,0
|
|
20241210,175500,225045322710,17180,17180,17180,17180,0
|
|
20241210,175400,225045322710,17180,17180,17180,17180,0
|
|
20241210,175300,225045322710,17180,17180,17180,17180,0
|
|
20241210,175200,225045322710,17180,17180,17180,17180,0
|
|
20241210,175100,225045322710,17180,17180,17180,17180,0
|
|
20241210,175000,225045322710,17180,17180,17180,17180,0
|
|
20241210,174900,225045322710,17180,17180,17180,17180,0
|
|
20241210,174800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,174700,225045322710,17180,17180,17180,17180,0
|
|
20241210,174600,225045322710,17180,17180,17180,17180,0
|
|
20241210,174500,225045322710,17180,17180,17180,17180,0
|
|
20241210,174400,225045322710,17180,17180,17180,17180,0
|
|
20241210,174300,225045322710,17180,17180,17180,17180,0
|
|
20241210,174200,225045322710,17180,17180,17180,17180,0
|
|
20241210,174100,225045322710,17180,17180,17180,17180,0
|
|
20241210,174000,225045322710,17180,17180,17180,17180,0
|
|
20241210,173900,225045322710,17180,17180,17180,17180,0
|
|
20241210,173800,225045322710,17180,17180,17180,17180,0
|
|
20241210,173700,225045322710,17180,17180,17180,17180,0
|
|
20241210,173600,225045322710,17180,17180,17180,17180,0
|
|
20241210,173500,225045322710,17180,17180,17180,17180,0
|
|
20241210,173400,225045322710,17180,17180,17180,17180,0
|
|
20241210,173300,225045322710,17180,17180,17180,17180,0
|
|
20241210,173200,225045322710,17180,17180,17180,17180,0
|
|
20241210,173100,225045322710,17180,17180,17180,17180,0
|
|
20241210,173000,225045322710,17180,17180,17180,17180,0
|
|
20241210,172900,225045322710,17180,17180,17180,17180,0
|
|
20241210,172800,225045322710,17180,17180,17180,17180,0
|
|
20241210,172700,225045322710,17180,17180,17180,17180,0
|
|
20241210,172600,225045322710,17180,17180,17180,17180,0
|
|
20241210,172500,225045322710,17180,17180,17180,17180,0
|
|
20241210,172400,225045322710,17180,17180,17180,17180,0
|
|
20241210,172300,225045322710,17180,17180,17180,17180,0
|
|
20241210,172200,225045322710,17180,17180,17180,17180,0
|
|
20241210,172100,225045322710,17180,17180,17180,17180,0
|
|
20241210,172000,225045322710,17180,17180,17180,17180,0
|
|
20241210,171900,225045322710,17180,17180,17180,17180,0
|
|
20241210,171800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,171700,225045322710,17180,17180,17180,17180,0
|
|
20241210,171600,225045322710,17180,17180,17180,17180,0
|
|
20241210,171500,225045322710,17180,17180,17180,17180,0
|
|
20241210,171400,225045322710,17180,17180,17180,17180,0
|
|
20241210,171300,225045322710,17180,17180,17180,17180,0
|
|
20241210,171200,225045322710,17180,17180,17180,17180,0
|
|
20241210,171100,225045322710,17180,17180,17180,17180,0
|
|
20241210,171000,225045322710,17180,17180,17180,17180,0
|
|
20241210,170900,225045322710,17180,17180,17180,17180,0
|
|
20241210,170800,225045322710,17180,17180,17180,17180,0
|
|
20241210,170700,225045322710,17180,17180,17180,17180,0
|
|
20241210,170600,225045322710,17180,17180,17180,17180,0
|
|
20241210,170500,225045322710,17180,17180,17180,17180,0
|
|
20241210,170400,225045322710,17180,17180,17180,17180,0
|
|
20241210,170300,225045322710,17180,17180,17180,17180,0
|
|
20241210,170200,225045322710,17180,17180,17180,17180,0
|
|
20241210,170100,225045322710,17180,17180,17180,17180,0
|
|
20241210,170000,225045322710,17180,17180,17180,17180,0
|
|
20241210,165900,225045322710,17180,17180,17180,17180,0
|
|
20241210,165800,225045322710,17180,17180,17180,17180,0
|
|
20241210,165700,225045322710,17180,17180,17180,17180,0
|
|
20241210,165600,225045322710,17180,17180,17180,17180,0
|
|
20241210,165500,225045322710,17180,17180,17180,17180,0
|
|
20241210,165400,225045322710,17180,17180,17180,17180,0
|
|
20241210,165300,225045322710,17180,17180,17180,17180,0
|
|
20241210,165200,225045322710,17180,17180,17180,17180,0
|
|
20241210,165100,225045322710,17180,17180,17180,17180,0
|
|
20241210,165000,225045322710,17180,17180,17180,17180,0
|
|
20241210,164900,225045322710,17180,17180,17180,17180,0
|
|
20241210,164800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,164700,225045322710,17180,17180,17180,17180,0
|
|
20241210,164600,225045322710,17180,17180,17180,17180,0
|
|
20241210,164500,225045322710,17180,17180,17180,17180,0
|
|
20241210,164400,225045322710,17180,17180,17180,17180,0
|
|
20241210,164300,225045322710,17180,17180,17180,17180,0
|
|
20241210,164200,225045322710,17180,17180,17180,17180,0
|
|
20241210,164100,225045322710,17180,17180,17180,17180,0
|
|
20241210,164000,225045322710,17180,17180,17180,17180,0
|
|
20241210,163900,225045322710,17180,17180,17180,17180,0
|
|
20241210,163800,225045322710,17180,17180,17180,17180,0
|
|
20241210,163700,225045322710,17180,17180,17180,17180,0
|
|
20241210,163600,225045322710,17180,17180,17180,17180,0
|
|
20241210,163500,225045322710,17180,17180,17180,17180,0
|
|
20241210,163400,225045322710,17180,17180,17180,17180,0
|
|
20241210,163300,225045322710,17180,17180,17180,17180,0
|
|
20241210,163200,225045322710,17180,17180,17180,17180,0
|
|
20241210,163100,225045322710,17180,17180,17180,17180,0
|
|
20241210,163000,225045322710,17180,17180,17180,17180,0
|
|
20241210,162900,225045322710,17180,17180,17180,17180,0
|
|
20241210,162800,225045322710,17180,17180,17180,17180,0
|
|
20241210,162700,225045322710,17180,17180,17180,17180,0
|
|
20241210,162600,225045322710,17180,17180,17180,17180,0
|
|
20241210,162500,225045322710,17180,17180,17180,17180,0
|
|
20241210,162400,225045322710,17180,17180,17180,17180,0
|
|
20241210,162300,225045322710,17180,17180,17180,17180,0
|
|
20241210,162200,225045322710,17180,17180,17180,17180,0
|
|
20241210,162100,225045322710,17180,17180,17180,17180,0
|
|
20241210,162000,225045322710,17180,17180,17180,17180,0
|
|
20241210,161900,225045322710,17180,17180,17180,17180,0
|
|
20241210,161800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,161700,225045322710,17180,17180,17180,17180,0
|
|
20241210,161600,225045322710,17180,17180,17180,17180,0
|
|
20241210,161500,225045322710,17180,17180,17180,17180,0
|
|
20241210,161400,225045322710,17180,17180,17180,17180,0
|
|
20241210,161300,225045322710,17180,17180,17180,17180,0
|
|
20241210,161200,225045322710,17180,17180,17180,17180,0
|
|
20241210,161100,225045322710,17180,17180,17180,17180,0
|
|
20241210,161000,225045322710,17180,17180,17180,17180,0
|
|
20241210,160900,225045322710,17180,17180,17180,17180,0
|
|
20241210,160800,225045322710,17180,17180,17180,17180,0
|
|
20241210,160700,225045322710,17180,17180,17180,17180,0
|
|
20241210,160600,225045322710,17180,17180,17180,17180,0
|
|
20241210,160500,225045322710,17180,17180,17180,17180,0
|
|
20241210,160400,225045322710,17180,17180,17180,17180,0
|
|
20241210,160300,225045322710,17180,17180,17180,17180,0
|
|
20241210,160200,225045322710,17180,17180,17180,17180,0
|
|
20241210,160100,225045322710,17180,17180,17180,17180,0
|
|
20241210,160000,225045322710,17180,17180,17180,17180,0
|
|
20241210,155900,225045322710,17180,17180,17180,17180,0
|
|
20241210,155800,225045322710,17180,17180,17180,17180,0
|
|
20241210,155700,225045322710,17180,17180,17180,17180,0
|
|
20241210,155600,225045322710,17180,17180,17180,17180,0
|
|
20241210,155500,225045322710,17180,17180,17180,17180,0
|
|
20241210,155400,225045322710,17180,17180,17180,17180,0
|
|
20241210,155300,225045322710,17180,17180,17180,17180,0
|
|
20241210,155200,225045322710,17180,17180,17180,17180,0
|
|
20241210,155100,225045322710,17180,17180,17180,17180,0
|
|
20241210,155000,225045322710,17180,17180,17180,17180,0
|
|
20241210,154900,225045322710,17180,17180,17180,17180,0
|
|
20241210,154800,225045322710,17180,17180,17180,17180,325670
|
|
20241210,154700,225045322710,17180,17180,17180,17180,0
|
|
20241210,154600,225045322710,17180,17180,17180,17180,0
|
|
20241210,154500,225045322710,17180,17180,17180,17180,0
|
|
20241210,154400,225045322710,17180,17180,17180,17180,0
|
|
20241210,154300,225045322710,17180,17180,17180,17180,0
|
|
20241210,154200,225045322710,17180,17180,17180,17180,0
|
|
20241210,154100,225045322710,17180,17180,17180,17180,0
|
|
20241210,154000,225045322710,17180,17180,17180,17180,0
|
|
20241210,153900,225045322710,17180,17180,17180,17180,0
|
|
20241210,153800,225045322710,17180,17180,17180,17180,0
|
|
20241210,153700,225045322710,17180,17180,17180,17180,0
|
|
20241210,153600,225045322710,17180,17180,17180,17180,0
|
|
20241210,153500,225045322710,17180,17180,17180,17180,0
|
|
20241210,153400,225045322710,17180,17180,17180,17180,0
|
|
20241210,153300,225045322710,17180,17180,17180,17180,0
|
|
20241210,153200,225045322710,17180,17180,17180,17180,0
|
|
20241210,153100,225045322710,17180,17180,17180,17180,0
|
|
20241210,153000,225045322710,17180,17180,17180,17180,325670
|
|
20241210,152900,219450312110,17150,17150,17150,17150,0
|
|
20241210,152800,219450312110,17150,17150,17150,17150,0
|
|
20241210,152700,219450312110,17150,17150,17150,17150,0
|
|
20241210,152600,219450312110,17150,17150,17150,17150,0
|
|
20241210,152500,219450312110,17150,17150,17150,17150,0
|
|
20241210,152400,219450312110,17150,17150,17150,17150,0
|
|
20241210,152300,219450312110,17150,17150,17150,17150,0
|
|
20241210,152200,219450312110,17150,17150,17150,17150,0
|
|
20241210,152100,219450312110,17150,17150,17150,17150,0
|
|
20241210,152000,219450312110,17150,17150,17150,17150,0
|
|
20241210,151900,219450312110,17150,17210,17210,17140,109011
|
|
20241210,151800,217578529870,17210,17210,17240,17200,59303
|
|
20241210,151700,216557281710,17220,17160,17250,17150,76661
|
|
20241210,151600,215238654960,17170,17200,17200,17130,126403
|
|
20241210,151500,213068408470,17190,17220,17250,17190,97550
|
|
20241210,151400,211389077450,17220,17260,17280,17220,75370
|
|
20241210,151300,210088843580,17270,17260,17290,17230,103674
|
|
20241210,151200,208298609550,17250,17320,17340,17240,160427
|
|
20241210,151100,205525560270,17320,17400,17400,17310,92798
|
|
20241210,151000,203915592870,17380,17390,17450,17370,106878
|
|
20241210,150900,202055086290,17400,17460,17470,17310,144701
|
|
20241210,150800,199539924000,17460,17510,17520,17330,185937
|
|
20241210,150700,196298116950,17510,17620,17620,17500,122993
|
|
20241210,150600,194138622820,17620,17570,17620,17550,106950
|
|
20241210,150500,192256600330,17580,17710,17720,17500,220313
|
|
20241210,150400,188379043660,17720,17720,17770,17690,124685
|
|
20241210,150300,186167670900,17730,17690,17730,17620,188329
|
|
20241210,150200,182837498760,17690,17640,17720,17630,167933
|
|
20241210,150100,179869222690,17640,17620,17690,17600,132708
|
|
20241210,150000,177527553400,17630,17810,17840,17540,255323
|
|
20241210,145900,173017895180,17800,17780,17880,17630,451117
|
|
20241210,145800,164990614420,17790,17530,17900,17510,649353
|
|
20241210,145700,153487470240,17530,17280,17590,17260,345542
|
|
20241210,145600,147468354340,17270,17120,17310,17110,141427
|
|
20241210,145500,145031657220,17110,17100,17120,17090,17266
|
|
20241210,145400,144736296740,17100,17080,17110,17070,12473
|
|
20241210,145300,144523149110,17080,17140,17140,17070,35379
|
|
20241210,145200,143918310250,17130,17120,17150,17110,17778
|
|
20241210,145100,143613781850,17130,17110,17130,17100,17796
|
|
20241210,145000,143309146560,17110,17080,17120,17080,26058
|
|
20241210,144900,142863497050,17090,17080,17090,17080,12365
|
|
20241210,144800,142652251970,17090,17090,17090,17080,10817
|
|
20241210,144700,142467471400,17080,17080,17090,17070,21835
|
|
20241210,144600,142094545870,17080,17060,17080,17060,17112
|
|
20241210,144500,141802506960,17070,17070,17080,17060,29774
|
|
20241210,144400,141294406460,17080,17070,17080,17070,19585
|
|
20241210,144300,140960034820,17070,17070,17090,17070,13922
|
|
20241210,144200,140722355870,17070,17100,17110,17070,30237
|
|
20241210,144100,140205707940,17100,17110,17110,17090,11036
|
|
20241210,144000,140017001140,17110,17120,17120,17100,8146
|
|
20241210,143900,139877692830,17110,17090,17120,17090,10777
|
|
20241210,143800,139693399880,17090,17100,17110,17080,17470
|
|
20241210,143700,139394726820,17110,17110,17120,17090,6580
|
|
20241210,143600,139282198880,17110,17090,17120,17080,25010
|
|
20241210,143500,138854714240,17090,17110,17120,17090,31015
|
|
20241210,143400,138324459320,17110,17110,17120,17100,7803
|
|
20241210,143300,138190938900,17110,17100,17120,17100,10628
|
|
20241210,143200,138009157730,17110,17110,17120,17100,28140
|
|
20241210,143100,137527781680,17110,17110,17120,17100,21348
|
|
20241210,143000,137162635260,17110,17110,17120,17100,13731
|
|
20241210,142900,136927707520,17110,17110,17120,17110,10715
|
|
20241210,142800,136744341250,17110,17120,17140,17110,6202
|
|
20241210,142700,136638172100,17110,17110,17130,17100,15066
|
|
20241210,142600,136380259860,17110,17120,17120,17100,13026
|
|
20241210,142500,136157438160,17110,17100,17110,17090,14279
|
|
20241210,142400,135913263440,17110,17130,17140,17100,6913
|
|
20241210,142300,135794948500,17120,17150,17160,17110,24781
|
|
20241210,142200,135370433700,17160,17170,17170,17150,12628
|
|
20241210,142100,135153776170,17160,17150,17170,17150,10920
|
|
20241210,142000,134966392620,17150,17170,17180,17150,14906
|
|
20241210,141900,134710524330,17170,17150,17170,17140,13811
|
|
20241210,141800,134473529320,17150,17150,17170,17130,14986
|
|
20241210,141700,134216527180,17150,17190,17190,17150,20710
|
|
20241210,141600,133860787730,17180,17180,17200,17180,16497
|
|
20241210,141500,133577256490,17190,17180,17200,17170,21147
|
|
20241210,141400,133213868470,17180,17190,17200,17170,21936
|
|
20241210,141300,132836803250,17190,17130,17210,17130,71963
|
|
20241210,141200,131601048140,17130,17110,17150,17100,18068
|
|
20241210,141100,131291534400,17110,17050,17120,17040,30105
|
|
20241210,141000,130777876390,17060,17060,17060,17050,14757
|
|
20241210,140900,130526209190,17070,17060,17070,17050,23860
|
|
20241210,140800,130119132070,17060,17070,17080,17060,22366
|
|
20241210,140700,129737355760,17080,17090,17090,17070,21919
|
|
20241210,140600,129363079210,17090,17100,17110,17090,14558
|
|
20241210,140500,129114228650,17100,17110,17120,17090,24971
|
|
20241210,140400,128687230030,17110,17120,17130,17100,13621
|
|
20241210,140300,128454149210,17120,17120,17120,17110,9688
|
|
20241210,140200,128288348710,17110,17120,17130,17110,6055
|
|
20241210,140100,128184711010,17120,17140,17150,17110,10135
|
|
20241210,140000,128011093170,17140,17110,17150,17110,20203
|
|
20241210,135900,127664968580,17110,17110,17120,17110,10846
|
|
20241210,135800,127479353910,17120,17120,17130,17110,10553
|
|
20241210,135700,127298728240,17120,17110,17120,17100,26480
|
|
20241210,135600,126845729320,17100,17110,17120,17100,9290
|
|
20241210,135500,126686833520,17120,17120,17120,17100,12458
|
|
20241210,135400,126473628050,17110,17110,17130,17110,12452
|
|
20241210,135300,126260499490,17120,17120,17130,17110,6341
|
|
20241210,135200,126151951300,17120,17100,17120,17100,8415
|
|
20241210,135100,126007971550,17110,17100,17120,17100,9304
|
|
20241210,135000,125848820630,17110,17110,17120,17090,12521
|
|
20241210,134900,125634691880,17100,17120,17120,17090,15425
|
|
20241210,134800,125370961350,17120,17120,17130,17110,18801
|
|
20241210,134700,125049178590,17120,17130,17130,17120,8170
|
|
20241210,134600,124909285910,17130,17130,17140,17120,9140
|
|
20241210,134500,124752774390,17130,17150,17150,17120,8599
|
|
20241210,134400,124605430270,17150,17110,17160,17100,22549
|
|
20241210,134300,124219001420,17110,17090,17120,17090,11744
|
|
20241210,134200,124018093330,17090,17080,17110,17080,21460
|
|
20241210,134100,123651214220,17080,17120,17120,17080,27445
|
|
20241210,134000,123181842980,17120,17120,17140,17110,15718
|
|
20241210,133900,122912702640,17130,17130,17140,17110,10417
|
|
20241210,133800,122734334450,17130,17130,17140,17110,9633
|
|
20241210,133700,122569375340,17140,17120,17140,17110,10428
|
|
20241210,133600,122390841250,17130,17130,17140,17110,12982
|
|
20241210,133500,122168548650,17140,17150,17150,17130,8816
|
|
20241210,133400,122017441360,17150,17120,17170,17120,23247
|
|
20241210,133300,121618780490,17120,17100,17130,17100,8334
|
|
20241210,133200,121476140700,17100,17130,17140,17100,30577
|
|
20241210,133100,120952840270,17140,17130,17140,17130,7417
|
|
20241210,133000,120825771960,17140,17130,17140,17120,8749
|
|
20241210,132900,120675889400,17130,17130,17150,17120,13914
|
|
20241210,132800,120437557300,17130,17120,17130,17100,8957
|
|
20241210,132700,120284246670,17110,17130,17140,17110,12864
|
|
20241210,132600,120063997000,17130,17140,17140,17120,11271
|
|
20241210,132500,119870936870,17130,17140,17140,17120,5293
|
|
20241210,132400,119780267720,17140,17150,17160,17130,10819
|
|
20241210,132300,119594819400,17160,17150,17170,17140,12021
|
|
20241210,132200,119388617790,17160,17130,17170,17130,27140
|
|
20241210,132100,118923195650,17130,17110,17150,17100,16262
|
|
20241210,132000,118644597620,17100,17050,17130,17050,48474
|
|
20241210,131900,117816506360,17040,17050,17060,17030,13004
|
|
20241210,131800,117594923340,17050,17030,17050,17030,6521
|
|
20241210,131700,117483827280,17040,17030,17050,17030,10512
|
|
20241210,131600,117304720430,17030,17050,17050,17030,12750
|
|
20241210,131500,117087528370,17050,17050,17050,17030,6911
|
|
20241210,131400,116969780360,17040,17020,17050,17020,10984
|
|
20241210,131300,116782751290,17020,17020,17040,17020,15174
|
|
20241210,131200,116524429070,17030,17020,17040,17020,8102
|
|
20241210,131100,116386482580,17030,17030,17030,17020,5526
|
|
20241210,131000,116292425670,17030,17030,17040,17020,10820
|
|
20241210,130900,116108219090,17030,17020,17040,17010,11637
|
|
20241210,130800,115910118320,17020,17030,17030,17010,12692
|
|
20241210,130700,115694108880,17030,17020,17030,17010,13930
|
|
20241210,130600,115457086130,17020,17020,17040,17020,10273
|
|
20241210,130500,115282213170,17030,17020,17040,17010,5702
|
|
20241210,130400,115185151670,17030,17050,17060,17010,11491
|
|
20241210,130300,114989521120,17050,17030,17060,17000,27694
|
|
20241210,130200,114518197700,17030,17020,17030,17000,20976
|
|
20241210,130100,114161360620,17030,17040,17060,17000,41114
|
|
20241210,130000,113461520320,17040,17020,17050,17010,11558
|
|
20241210,125900,113264700480,17020,17030,17040,17010,19526
|
|
20241210,125800,112932313970,17030,17060,17060,17030,17098
|
|
20241210,125700,112640929060,17060,17070,17070,17050,9589
|
|
20241210,125600,112477352600,17060,17100,17100,17060,19562
|
|
20241210,125500,112143246250,17090,17110,17110,17090,12017
|
|
20241210,125400,111937758520,17110,17130,17130,17100,15667
|
|
20241210,125300,111669767200,17130,17130,17130,17120,9334
|
|
20241210,125200,111509942720,17140,17130,17140,17120,8679
|
|
20241210,125100,111361235100,17140,17130,17150,17130,11766
|
|
20241210,125000,111159614650,17140,17120,17140,17110,11230
|
|
20241210,124900,110967303220,17130,17110,17130,17100,8292
|
|
20241210,124800,110825357950,17110,17110,17120,17110,11618
|
|
20241210,124700,110626547080,17110,17110,17120,17090,14694
|
|
20241210,124600,110375245950,17100,17100,17120,17100,15726
|
|
20241210,124500,110106229590,17110,17080,17120,17080,30729
|
|
20241210,124400,109580711800,17080,17090,17090,17070,12810
|
|
20241210,124300,109361924610,17090,17080,17090,17070,7873
|
|
20241210,124200,109227457430,17080,17070,17100,17060,9675
|
|
20241210,124100,109062206620,17060,17070,17090,17050,8246
|
|
20241210,124000,108921437700,17070,17080,17090,17050,17504
|
|
20241210,123900,108622745240,17070,17070,17080,17050,18417
|
|
20241210,123800,108308443260,17080,17070,17080,17060,12329
|
|
20241210,123700,108098009780,17060,17050,17070,17050,11714
|
|
20241210,123600,107898142480,17060,17030,17060,17030,12122
|
|
20241210,123500,107691588690,17040,17050,17050,17030,8624
|
|
20241210,123400,107544615390,17050,17030,17050,17010,37159
|
|
20241210,123300,106911900790,17020,17000,17030,16990,20721
|
|
20241210,123200,106559479190,16990,16970,17000,16970,28471
|
|
20241210,123100,106075949560,16970,16960,16980,16950,20985
|
|
20241210,123000,105719819170,16960,16950,16970,16950,20147
|
|
20241210,122900,105378207820,16960,16940,16960,16940,22464
|
|
20241210,122800,104997515840,16940,16950,16950,16930,25260
|
|
20241210,122700,104569631310,16950,16950,16970,16940,25055
|
|
20241210,122600,104144855720,16960,16920,16960,16920,36381
|
|
20241210,122500,103528451900,16920,16990,16990,16910,86819
|
|
20241210,122400,102057138910,16990,17010,17020,16980,88777
|
|
20241210,122300,100548093720,17010,17010,17030,17000,27598
|
|
20241210,122200,100078692560,17010,17010,17010,17000,51300
|
|
20241210,122100,99206439650,17010,17030,17040,17000,88983
|
|
20241210,122000,97692634860,17030,17030,17040,17020,27487
|
|
20241210,121900,97224571040,17030,17060,17060,17030,18765
|
|
20241210,121800,96904740950,17060,17090,17100,17050,23256
|
|
20241210,121700,96507699830,17080,17080,17090,17080,13027
|
|
20241210,121600,96285142000,17090,17080,17090,17060,17909
|
|
20241210,121500,95979276780,17080,17030,17090,17030,17411
|
|
20241210,121400,95682256820,17040,17060,17060,17030,30638
|
|
20241210,121300,95160184910,17050,17050,17060,17040,18949
|
|
20241210,121200,94837133570,17050,17070,17070,17040,30536
|
|
20241210,121100,94316460620,17070,17110,17110,17060,30951
|
|
20241210,121000,93787774180,17100,17090,17120,17090,19460
|
|
20241210,120900,93454926570,17090,17090,17110,17080,18602
|
|
20241210,120800,93136910920,17090,17100,17110,17060,71398
|
|
20241210,120700,91916955480,17110,17110,17120,17100,40942
|
|
20241210,120600,91216534150,17110,17130,17130,17110,18572
|
|
20241210,120500,90898648810,17130,17160,17160,17110,86335
|
|
20241210,120400,89418840080,17160,17170,17180,17150,32655
|
|
20241210,120300,88858378790,17170,17180,17180,17160,12064
|
|
20241210,120200,88651249700,17180,17180,17190,17170,8819
|
|
20241210,120100,88499776780,17180,17160,17180,17160,10164
|
|
20241210,120000,88325282260,17170,17170,17180,17160,23144
|
|
20241210,115900,87928043830,17170,17170,17180,17160,26179
|
|
20241210,115800,87478697350,17180,17170,17180,17170,14685
|
|
20241210,115700,87226515510,17170,17170,17170,17160,26925
|
|
20241210,115600,86764413100,17170,17170,17180,17160,22010
|
|
20241210,115500,86386590190,17170,17190,17190,17170,46349
|
|
20241210,115400,85590552750,17190,17210,17210,17180,88117
|
|
20241210,115300,84075187460,17210,17230,17230,17200,61422
|
|
20241210,115200,83017993850,17230,17230,17230,17220,18522
|
|
20241210,115100,82699028420,17230,17240,17240,17220,27973
|
|
20241210,115000,82217009410,17230,17240,17250,17230,13321
|
|
20241210,114900,81987444780,17230,17240,17270,17230,18665
|
|
20241210,114800,81665551370,17240,17270,17270,17230,71522
|
|
20241210,114700,80432063100,17260,17260,17270,17260,8716
|
|
20241210,114600,80281588630,17260,17260,17270,17260,8791
|
|
20241210,114500,80129828410,17260,17280,17280,17260,20297
|
|
20241210,114400,79779452720,17270,17260,17280,17260,10762
|
|
20241210,114300,79593600300,17260,17270,17280,17260,11301
|
|
20241210,114200,79398472790,17270,17280,17280,17270,14516
|
|
20241210,114100,79147742560,17280,17270,17280,17270,10416
|
|
20241210,114000,78967837070,17270,17280,17290,17270,11798
|
|
20241210,113900,78763990440,17280,17300,17300,17270,49879
|
|
20241210,113800,77901988650,17290,17300,17310,17290,6405
|
|
20241210,113700,77791202630,17300,17320,17320,17300,15574
|
|
20241210,113600,77521629100,17310,17330,17330,17310,12963
|
|
20241210,113500,77297109520,17330,17320,17340,17320,11802
|
|
20241210,113400,77092632140,17320,17340,17350,17320,9709
|
|
20241210,113300,76924341780,17330,17330,17340,17310,8214
|
|
20241210,113200,76782040420,17330,17310,17330,17300,8617
|
|
20241210,113100,76632892460,17300,17290,17310,17290,7758
|
|
20241210,113000,76498695280,17300,17280,17300,17280,8286
|
|
20241210,112900,76355466780,17280,17300,17300,17280,12777
|
|
20241210,112800,76134613660,17290,17280,17300,17270,7935
|
|
20241210,112700,75997458430,17280,17280,17280,17270,9298
|
|
20241210,112600,75836835300,17270,17270,17290,17270,14590
|
|
20241210,112500,75584804320,17270,17280,17290,17270,16708
|
|
20241210,112400,75296115960,17290,17290,17300,17280,13348
|
|
20241210,112300,75065406560,17300,17300,17300,17280,13752
|
|
20241210,112200,74827639820,17300,17290,17300,17290,8605
|
|
20241210,112100,74678832180,17290,17280,17310,17270,6229
|
|
20241210,112000,74571137120,17290,17270,17300,17270,12739
|
|
20241210,111900,74350992350,17270,17270,17280,17250,30367
|
|
20241210,111800,73826860180,17270,17310,17310,17260,47382
|
|
20241210,111700,73007653000,17310,17310,17320,17300,14393
|
|
20241210,111600,72758566730,17320,17310,17330,17310,20783
|
|
20241210,111500,72398725500,17310,17310,17320,17310,11572
|
|
20241210,111400,72198367070,17310,17330,17330,17310,27450
|
|
20241210,111300,71723037590,17330,17330,17340,17320,10567
|
|
20241210,111200,71539957710,17330,17330,17340,17320,12171
|
|
20241210,111100,71329014760,17340,17330,17350,17330,14311
|
|
20241210,111000,71080937870,17340,17340,17350,17330,15012
|
|
20241210,110900,70820693110,17330,17340,17340,17330,13959
|
|
20241210,110800,70578755900,17340,17350,17360,17330,38426
|
|
20241210,110700,69912387660,17360,17360,17370,17350,18179
|
|
20241210,110600,69596869460,17350,17350,17360,17350,19030
|
|
20241210,110500,69266674610,17350,17370,17370,17350,18959
|
|
20241210,110400,68937535400,17370,17380,17390,17360,31332
|
|
20241210,110300,68393238620,17380,17400,17400,17380,12836
|
|
20241210,110200,68170014820,17390,17420,17420,17390,32628
|
|
20241210,110100,67602235670,17410,17440,17450,17410,21854
|
|
20241210,110000,67221363250,17440,17420,17440,17420,6999
|
|
20241210,105900,67099366060,17420,17430,17440,17420,11492
|
|
20241210,105800,66899067830,17430,17420,17430,17410,12050
|
|
20241210,105700,66689178240,17420,17410,17430,17410,4252
|
|
20241210,105600,66615121380,17420,17420,17430,17400,27347
|
|
20241210,105500,66138858890,17430,17420,17440,17420,9407
|
|
20241210,105400,65974915320,17420,17420,17430,17410,6981
|
|
20241210,105300,65853324420,17420,17400,17430,17400,7894
|
|
20241210,105200,65715855860,17410,17400,17420,17400,18604
|
|
20241210,105100,65392012020,17410,17420,17430,17400,11066
|
|
20241210,105000,65199327880,17410,17400,17440,17390,7341
|
|
20241210,104900,65071529150,17400,17390,17400,17380,8899
|
|
20241210,104800,64916807650,17390,17450,17450,17380,70109
|
|
20241210,104700,63695093820,17450,17460,17470,17440,13609
|
|
20241210,104600,63457575280,17450,17450,17470,17440,25187
|
|
20241210,104500,63017870480,17460,17440,17460,17440,11799
|
|
20241210,104400,62811954980,17450,17450,17460,17440,21365
|
|
20241210,104300,62439202160,17460,17450,17460,17440,12685
|
|
20241210,104200,62217834780,17450,17450,17460,17440,14161
|
|
20241210,104100,61970742390,17440,17460,17480,17440,30529
|
|
20241210,104000,61437722460,17470,17450,17480,17450,23191
|
|
20241210,103900,61032722150,17460,17450,17460,17440,28397
|
|
20241210,103800,60537138490,17440,17380,17450,17380,25424
|
|
20241210,103700,60094324910,17380,17360,17380,17350,13177
|
|
20241210,103600,59865464210,17360,17350,17360,17340,11316
|
|
20241210,103500,59669130770,17350,17350,17360,17340,15044
|
|
20241210,103400,59408124120,17350,17350,17380,17340,22767
|
|
20241210,103300,59012934900,17360,17360,17370,17350,11612
|
|
20241210,103200,58811351340,17360,17360,17380,17350,15194
|
|
20241210,103100,58547541850,17370,17370,17400,17350,7715
|
|
20241210,103000,58413550200,17370,17390,17400,17350,56372
|
|
20241210,102900,57434267300,17400,17430,17440,17390,23206
|
|
20241210,102800,57030351980,17430,17430,17440,17430,16581
|
|
20241210,102700,56741279280,17430,17430,17440,17420,15953
|
|
20241210,102600,56463213830,17440,17390,17440,17380,23441
|
|
20241210,102500,56054953650,17380,17330,17380,17330,7906
|
|
20241210,102400,55917730760,17330,17310,17370,17310,11145
|
|
20241210,102300,55724665060,17320,17320,17330,17310,13640
|
|
20241210,102200,55488480480,17310,17330,17340,17300,20362
|
|
20241210,102100,55135893260,17330,17410,17410,17320,55596
|
|
20241210,102000,54170253510,17410,17420,17420,17400,10754
|
|
20241210,101900,53983033490,17410,17410,17420,17410,6602
|
|
20241210,101800,53868059730,17420,17410,17420,17390,13793
|
|
20241210,101700,53627991510,17400,17410,17420,17400,19727
|
|
20241210,101600,53284657260,17410,17400,17420,17390,16146
|
|
20241210,101500,53003666680,17400,17440,17440,17390,44245
|
|
20241210,101400,52233416390,17440,17440,17450,17430,16240
|
|
20241210,101300,51950229780,17430,17430,17440,17420,18933
|
|
20241210,101200,51620248810,17430,17440,17440,17430,10578
|
|
20241210,101100,51435825020,17430,17440,17440,17410,23256
|
|
20241210,101000,51030503520,17440,17400,17450,17400,27948
|
|
20241210,100900,50543356990,17410,17420,17430,17390,26829
|
|
20241210,100800,50076302820,17420,17400,17420,17400,13896
|
|
20241210,100700,49834355110,17400,17420,17420,17400,17472
|
|
20241210,100600,49530142150,17420,17430,17430,17410,17312
|
|
20241210,100500,49228607560,17430,17430,17440,17410,30750
|
|
20241210,100400,48692816810,17420,17400,17450,17390,66393
|
|
20241210,100300,47536171640,17400,17310,17400,17300,28180
|
|
20241210,100200,47047144600,17310,17290,17330,17270,25916
|
|
20241210,100100,46598701480,17250,17250,17290,17240,25080
|
|
20241210,100000,46165904960,17250,17240,17290,17240,15231
|
|
20241210,095900,45902980830,17250,17280,17290,17240,28996
|
|
20241210,095800,45402414640,17280,17260,17290,17260,11930
|
|
20241210,095700,45196302560,17270,17230,17270,17220,31307
|
|
20241210,095600,44656602410,17240,17230,17240,17230,10611
|
|
20241210,095500,44473762630,17230,17220,17240,17220,19281
|
|
20241210,095400,44141625280,17220,17230,17240,17220,14029
|
|
20241210,095300,43899906320,17240,17240,17250,17230,20141
|
|
20241210,095200,43552747180,17240,17240,17260,17230,10879
|
|
20241210,095100,43365193540,17230,17260,17270,17220,36361
|
|
20241210,095000,42738387430,17270,17270,17280,17250,27711
|
|
20241210,094900,42259990460,17260,17240,17300,17230,21777
|
|
20241210,094800,41883908450,17240,17240,17250,17230,18202
|
|
20241210,094700,41570073550,17240,17220,17250,17220,33296
|
|
20241210,094600,40996442790,17220,17230,17240,17220,28529
|
|
20241210,094500,40505067800,17230,17270,17280,17230,37775
|
|
20241210,094400,39853642000,17270,17270,17290,17260,26986
|
|
20241210,094300,39387570210,17280,17310,17340,17270,72183
|
|
20241210,094200,38138572260,17310,17340,17350,17300,40694
|
|
20241210,094100,37433826290,17350,17350,17370,17310,31875
|
|
20241210,094000,36881091190,17360,17320,17370,17310,30930
|
|
20241210,093900,36344712640,17320,17420,17430,17300,46447
|
|
20241210,093800,35538894950,17420,17450,17460,17410,18113
|
|
20241210,093700,35223139910,17440,17470,17480,17440,21425
|
|
20241210,093600,34849180530,17470,17400,17480,17400,40663
|
|
20241210,093500,34140347330,17400,17360,17400,17350,16140
|
|
20241210,093400,33859915850,17360,17370,17390,17330,38438
|
|
20241210,093300,33192573960,17370,17340,17380,17320,34461
|
|
20241210,093200,32594712020,17340,17270,17340,17260,48790
|
|
20241210,093100,31750597500,17270,17290,17290,17250,35182
|
|
20241210,093000,31143229410,17280,17290,17300,17270,22217
|
|
20241210,092900,30759235120,17290,17240,17310,17190,67132
|
|
20241210,092800,29603060300,17240,17310,17320,17200,79970
|
|
20241210,092700,28223764720,17310,17270,17320,17240,23613
|
|
20241210,092600,27815801780,17260,17290,17330,17240,46866
|
|
20241210,092500,27005477440,17260,17200,17380,17150,128749
|
|
20241210,092400,24786396560,17210,17390,17390,17200,105367
|
|
20241210,092300,22963146450,17380,17410,17420,17380,49606
|
|
20241210,092200,22100430670,17410,17440,17460,17400,31728
|
|
20241210,092100,21547490020,17440,17560,17570,17440,105598
|
|
20241210,092000,19698699390,17560,17600,17600,17560,37882
|
|
20241210,091900,19032606800,17600,17580,17610,17570,17953
|
|
20241210,091800,18716858250,17580,17570,17610,17560,13885
|
|
20241210,091700,18472819800,17570,17590,17620,17570,38244
|
|
20241210,091600,17799769870,17600,17590,17600,17560,24716
|
|
20241210,091500,17365220000,17590,17570,17590,17550,28338
|
|
20241210,091400,16867450580,17550,17530,17590,17510,26656
|
|
20241210,091300,16399906320,17530,17600,17610,17520,27130
|
|
20241210,091200,15923272730,17610,17590,17610,17560,17420
|
|
20241210,091100,15616893430,17590,17520,17590,17500,30796
|
|
20241210,091000,15077380800,17520,17520,17520,17490,31753
|
|
20241210,090900,14521577850,17500,17610,17620,17480,81507
|
|
20241210,090800,13091034840,17620,17640,17650,17600,40154
|
|
20241210,090700,12383025910,17640,17580,17650,17580,36325
|
|
20241210,090600,11743012490,17580,17620,17620,17520,62324
|
|
20241210,090500,10647890300,17620,17620,17630,17600,66718
|
|
20241210,090400,9472613800,17620,17590,17640,17580,81662
|
|
20241210,090300,8034660670,17590,17580,17600,17520,60353
|
|
20241210,090200,6974977270,17580,17570,17610,17570,39887
|
|
20241210,090100,6273587090,17570,17590,17690,17530,139371
|
|
20241210,090000,3820590700,17580,17500,17600,17490,211749
|