621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,191800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,191700,132589115790,17570,17570,17570,17570,0
|
|
20241220,191600,132589115790,17570,17570,17570,17570,0
|
|
20241220,191500,132589115790,17570,17570,17570,17570,0
|
|
20241220,191400,132589115790,17570,17570,17570,17570,0
|
|
20241220,191300,132589115790,17570,17570,17570,17570,0
|
|
20241220,191200,132589115790,17570,17570,17570,17570,0
|
|
20241220,191100,132589115790,17570,17570,17570,17570,0
|
|
20241220,191000,132589115790,17570,17570,17570,17570,0
|
|
20241220,190900,132589115790,17570,17570,17570,17570,0
|
|
20241220,190800,132589115790,17570,17570,17570,17570,0
|
|
20241220,190700,132589115790,17570,17570,17570,17570,0
|
|
20241220,190600,132589115790,17570,17570,17570,17570,0
|
|
20241220,190500,132589115790,17570,17570,17570,17570,0
|
|
20241220,190400,132589115790,17570,17570,17570,17570,0
|
|
20241220,190300,132589115790,17570,17570,17570,17570,0
|
|
20241220,190200,132589115790,17570,17570,17570,17570,0
|
|
20241220,190100,132589115790,17570,17570,17570,17570,0
|
|
20241220,190000,132589115790,17570,17570,17570,17570,0
|
|
20241220,185900,132589115790,17570,17570,17570,17570,0
|
|
20241220,185800,132589115790,17570,17570,17570,17570,0
|
|
20241220,185700,132589115790,17570,17570,17570,17570,0
|
|
20241220,185600,132589115790,17570,17570,17570,17570,0
|
|
20241220,185500,132589115790,17570,17570,17570,17570,0
|
|
20241220,185400,132589115790,17570,17570,17570,17570,0
|
|
20241220,185300,132589115790,17570,17570,17570,17570,0
|
|
20241220,185200,132589115790,17570,17570,17570,17570,0
|
|
20241220,185100,132589115790,17570,17570,17570,17570,0
|
|
20241220,185000,132589115790,17570,17570,17570,17570,0
|
|
20241220,184900,132589115790,17570,17570,17570,17570,0
|
|
20241220,184800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,184700,132589115790,17570,17570,17570,17570,0
|
|
20241220,184600,132589115790,17570,17570,17570,17570,0
|
|
20241220,184500,132589115790,17570,17570,17570,17570,0
|
|
20241220,184400,132589115790,17570,17570,17570,17570,0
|
|
20241220,184300,132589115790,17570,17570,17570,17570,0
|
|
20241220,184200,132589115790,17570,17570,17570,17570,0
|
|
20241220,184100,132589115790,17570,17570,17570,17570,0
|
|
20241220,184000,132589115790,17570,17570,17570,17570,0
|
|
20241220,183900,132589115790,17570,17570,17570,17570,0
|
|
20241220,183800,132589115790,17570,17570,17570,17570,0
|
|
20241220,183700,132589115790,17570,17570,17570,17570,0
|
|
20241220,183600,132589115790,17570,17570,17570,17570,0
|
|
20241220,183500,132589115790,17570,17570,17570,17570,0
|
|
20241220,183400,132589115790,17570,17570,17570,17570,0
|
|
20241220,183300,132589115790,17570,17570,17570,17570,0
|
|
20241220,183200,132589115790,17570,17570,17570,17570,0
|
|
20241220,183100,132589115790,17570,17570,17570,17570,0
|
|
20241220,183000,132589115790,17570,17570,17570,17570,0
|
|
20241220,182900,132589115790,17570,17570,17570,17570,0
|
|
20241220,182800,132589115790,17570,17570,17570,17570,0
|
|
20241220,182700,132589115790,17570,17570,17570,17570,0
|
|
20241220,182600,132589115790,17570,17570,17570,17570,0
|
|
20241220,182500,132589115790,17570,17570,17570,17570,0
|
|
20241220,182400,132589115790,17570,17570,17570,17570,0
|
|
20241220,182300,132589115790,17570,17570,17570,17570,0
|
|
20241220,182200,132589115790,17570,17570,17570,17570,0
|
|
20241220,182100,132589115790,17570,17570,17570,17570,0
|
|
20241220,182000,132589115790,17570,17570,17570,17570,0
|
|
20241220,181900,132589115790,17570,17570,17570,17570,0
|
|
20241220,181800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,181700,132589115790,17570,17570,17570,17570,0
|
|
20241220,181600,132589115790,17570,17570,17570,17570,0
|
|
20241220,181500,132589115790,17570,17570,17570,17570,0
|
|
20241220,181400,132589115790,17570,17570,17570,17570,0
|
|
20241220,181300,132589115790,17570,17570,17570,17570,0
|
|
20241220,181200,132589115790,17570,17570,17570,17570,0
|
|
20241220,181100,132589115790,17570,17570,17570,17570,0
|
|
20241220,181000,132589115790,17570,17570,17570,17570,0
|
|
20241220,180900,132589115790,17570,17570,17570,17570,0
|
|
20241220,180800,132589115790,17570,17570,17570,17570,0
|
|
20241220,180700,132589115790,17570,17570,17570,17570,0
|
|
20241220,180600,132589115790,17570,17570,17570,17570,0
|
|
20241220,180500,132589115790,17570,17570,17570,17570,0
|
|
20241220,180400,132589115790,17570,17570,17570,17570,0
|
|
20241220,180300,132589115790,17570,17570,17570,17570,0
|
|
20241220,180200,132589115790,17570,17570,17570,17570,0
|
|
20241220,180100,132589115790,17570,17570,17570,17570,0
|
|
20241220,180000,132589115790,17570,17570,17570,17570,0
|
|
20241220,175900,132589115790,17570,17570,17570,17570,0
|
|
20241220,175800,132589115790,17570,17570,17570,17570,0
|
|
20241220,175700,132589115790,17570,17570,17570,17570,0
|
|
20241220,175600,132589115790,17570,17570,17570,17570,0
|
|
20241220,175500,132589115790,17570,17570,17570,17570,0
|
|
20241220,175400,132589115790,17570,17570,17570,17570,0
|
|
20241220,175300,132589115790,17570,17570,17570,17570,0
|
|
20241220,175200,132589115790,17570,17570,17570,17570,0
|
|
20241220,175100,132589115790,17570,17570,17570,17570,0
|
|
20241220,175000,132589115790,17570,17570,17570,17570,0
|
|
20241220,174900,132589115790,17570,17570,17570,17570,0
|
|
20241220,174800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,174700,132589115790,17570,17570,17570,17570,0
|
|
20241220,174600,132589115790,17570,17570,17570,17570,0
|
|
20241220,174500,132589115790,17570,17570,17570,17570,0
|
|
20241220,174400,132589115790,17570,17570,17570,17570,0
|
|
20241220,174300,132589115790,17570,17570,17570,17570,0
|
|
20241220,174200,132589115790,17570,17570,17570,17570,0
|
|
20241220,174100,132589115790,17570,17570,17570,17570,0
|
|
20241220,174000,132589115790,17570,17570,17570,17570,0
|
|
20241220,173900,132589115790,17570,17570,17570,17570,0
|
|
20241220,173800,132589115790,17570,17570,17570,17570,0
|
|
20241220,173700,132589115790,17570,17570,17570,17570,0
|
|
20241220,173600,132589115790,17570,17570,17570,17570,0
|
|
20241220,173500,132589115790,17570,17570,17570,17570,0
|
|
20241220,173400,132589115790,17570,17570,17570,17570,0
|
|
20241220,173300,132589115790,17570,17570,17570,17570,0
|
|
20241220,173200,132589115790,17570,17570,17570,17570,0
|
|
20241220,173100,132589115790,17570,17570,17570,17570,0
|
|
20241220,173000,132589115790,17570,17570,17570,17570,0
|
|
20241220,172900,132589115790,17570,17570,17570,17570,0
|
|
20241220,172800,132589115790,17570,17570,17570,17570,0
|
|
20241220,172700,132589115790,17570,17570,17570,17570,0
|
|
20241220,172600,132589115790,17570,17570,17570,17570,0
|
|
20241220,172500,132589115790,17570,17570,17570,17570,0
|
|
20241220,172400,132589115790,17570,17570,17570,17570,0
|
|
20241220,172300,132589115790,17570,17570,17570,17570,0
|
|
20241220,172200,132589115790,17570,17570,17570,17570,0
|
|
20241220,172100,132589115790,17570,17570,17570,17570,0
|
|
20241220,172000,132589115790,17570,17570,17570,17570,0
|
|
20241220,171900,132589115790,17570,17570,17570,17570,0
|
|
20241220,171800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,171700,132589115790,17570,17570,17570,17570,0
|
|
20241220,171600,132589115790,17570,17570,17570,17570,0
|
|
20241220,171500,132589115790,17570,17570,17570,17570,0
|
|
20241220,171400,132589115790,17570,17570,17570,17570,0
|
|
20241220,171300,132589115790,17570,17570,17570,17570,0
|
|
20241220,171200,132589115790,17570,17570,17570,17570,0
|
|
20241220,171100,132589115790,17570,17570,17570,17570,0
|
|
20241220,171000,132589115790,17570,17570,17570,17570,0
|
|
20241220,170900,132589115790,17570,17570,17570,17570,0
|
|
20241220,170800,132589115790,17570,17570,17570,17570,0
|
|
20241220,170700,132589115790,17570,17570,17570,17570,0
|
|
20241220,170600,132589115790,17570,17570,17570,17570,0
|
|
20241220,170500,132589115790,17570,17570,17570,17570,0
|
|
20241220,170400,132589115790,17570,17570,17570,17570,0
|
|
20241220,170300,132589115790,17570,17570,17570,17570,0
|
|
20241220,170200,132589115790,17570,17570,17570,17570,0
|
|
20241220,170100,132589115790,17570,17570,17570,17570,0
|
|
20241220,170000,132589115790,17570,17570,17570,17570,0
|
|
20241220,165900,132589115790,17570,17570,17570,17570,0
|
|
20241220,165800,132589115790,17570,17570,17570,17570,0
|
|
20241220,165700,132589115790,17570,17570,17570,17570,0
|
|
20241220,165600,132589115790,17570,17570,17570,17570,0
|
|
20241220,165500,132589115790,17570,17570,17570,17570,0
|
|
20241220,165400,132589115790,17570,17570,17570,17570,0
|
|
20241220,165300,132589115790,17570,17570,17570,17570,0
|
|
20241220,165200,132589115790,17570,17570,17570,17570,0
|
|
20241220,165100,132589115790,17570,17570,17570,17570,0
|
|
20241220,165000,132589115790,17570,17570,17570,17570,0
|
|
20241220,164900,132589115790,17570,17570,17570,17570,0
|
|
20241220,164800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,164700,132589115790,17570,17570,17570,17570,0
|
|
20241220,164600,132589115790,17570,17570,17570,17570,0
|
|
20241220,164500,132589115790,17570,17570,17570,17570,0
|
|
20241220,164400,132589115790,17570,17570,17570,17570,0
|
|
20241220,164300,132589115790,17570,17570,17570,17570,0
|
|
20241220,164200,132589115790,17570,17570,17570,17570,0
|
|
20241220,164100,132589115790,17570,17570,17570,17570,0
|
|
20241220,164000,132589115790,17570,17570,17570,17570,0
|
|
20241220,163900,132589115790,17570,17570,17570,17570,0
|
|
20241220,163800,132589115790,17570,17570,17570,17570,0
|
|
20241220,163700,132589115790,17570,17570,17570,17570,0
|
|
20241220,163600,132589115790,17570,17570,17570,17570,0
|
|
20241220,163500,132589115790,17570,17570,17570,17570,0
|
|
20241220,163400,132589115790,17570,17570,17570,17570,0
|
|
20241220,163300,132589115790,17570,17570,17570,17570,0
|
|
20241220,163200,132589115790,17570,17570,17570,17570,0
|
|
20241220,163100,132589115790,17570,17570,17570,17570,0
|
|
20241220,163000,132589115790,17570,17570,17570,17570,0
|
|
20241220,162900,132589115790,17570,17570,17570,17570,0
|
|
20241220,162800,132589115790,17570,17570,17570,17570,0
|
|
20241220,162700,132589115790,17570,17570,17570,17570,0
|
|
20241220,162600,132589115790,17570,17570,17570,17570,0
|
|
20241220,162500,132589115790,17570,17570,17570,17570,0
|
|
20241220,162400,132589115790,17570,17570,17570,17570,0
|
|
20241220,162300,132589115790,17570,17570,17570,17570,0
|
|
20241220,162200,132589115790,17570,17570,17570,17570,0
|
|
20241220,162100,132589115790,17570,17570,17570,17570,0
|
|
20241220,162000,132589115790,17570,17570,17570,17570,0
|
|
20241220,161900,132589115790,17570,17570,17570,17570,0
|
|
20241220,161800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,161700,132589115790,17570,17570,17570,17570,0
|
|
20241220,161600,132589115790,17570,17570,17570,17570,0
|
|
20241220,161500,132589115790,17570,17570,17570,17570,0
|
|
20241220,161400,132589115790,17570,17570,17570,17570,0
|
|
20241220,161300,132589115790,17570,17570,17570,17570,0
|
|
20241220,161200,132589115790,17570,17570,17570,17570,0
|
|
20241220,161100,132589115790,17570,17570,17570,17570,0
|
|
20241220,161000,132589115790,17570,17570,17570,17570,0
|
|
20241220,160900,132589115790,17570,17570,17570,17570,0
|
|
20241220,160800,132589115790,17570,17570,17570,17570,0
|
|
20241220,160700,132589115790,17570,17570,17570,17570,0
|
|
20241220,160600,132589115790,17570,17570,17570,17570,0
|
|
20241220,160500,132589115790,17570,17570,17570,17570,0
|
|
20241220,160400,132589115790,17570,17570,17570,17570,0
|
|
20241220,160300,132589115790,17570,17570,17570,17570,0
|
|
20241220,160200,132589115790,17570,17570,17570,17570,0
|
|
20241220,160100,132589115790,17570,17570,17570,17570,0
|
|
20241220,160000,132589115790,17570,17570,17570,17570,0
|
|
20241220,155900,132589115790,17570,17570,17570,17570,0
|
|
20241220,155800,132589115790,17570,17570,17570,17570,0
|
|
20241220,155700,132589115790,17570,17570,17570,17570,0
|
|
20241220,155600,132589115790,17570,17570,17570,17570,0
|
|
20241220,155500,132589115790,17570,17570,17570,17570,0
|
|
20241220,155400,132589115790,17570,17570,17570,17570,0
|
|
20241220,155300,132589115790,17570,17570,17570,17570,0
|
|
20241220,155200,132589115790,17570,17570,17570,17570,0
|
|
20241220,155100,132589115790,17570,17570,17570,17570,0
|
|
20241220,155000,132589115790,17570,17570,17570,17570,0
|
|
20241220,154900,132589115790,17570,17570,17570,17570,0
|
|
20241220,154800,132589115790,17570,17570,17570,17570,454211
|
|
20241220,154700,132589115790,17570,17570,17570,17570,0
|
|
20241220,154600,132589115790,17570,17570,17570,17570,0
|
|
20241220,154500,132589115790,17570,17570,17570,17570,0
|
|
20241220,154400,132589115790,17570,17570,17570,17570,0
|
|
20241220,154300,132589115790,17570,17570,17570,17570,0
|
|
20241220,154200,132589115790,17570,17570,17570,17570,0
|
|
20241220,154100,132589115790,17570,17570,17570,17570,0
|
|
20241220,154000,132589115790,17570,17570,17570,17570,0
|
|
20241220,153900,132589115790,17570,17570,17570,17570,0
|
|
20241220,153800,132589115790,17570,17570,17570,17570,0
|
|
20241220,153700,132589115790,17570,17570,17570,17570,0
|
|
20241220,153600,132589115790,17570,17570,17570,17570,0
|
|
20241220,153500,132589115790,17570,17570,17570,17570,0
|
|
20241220,153400,132589115790,17570,17570,17570,17570,0
|
|
20241220,153300,132589115790,17570,17570,17570,17570,0
|
|
20241220,153200,132589115790,17570,17570,17570,17570,0
|
|
20241220,153100,132589115790,17570,17570,17570,17570,0
|
|
20241220,153000,132589115790,17570,17570,17570,17570,454211
|
|
20241220,152900,124608628520,17610,17610,17610,17610,0
|
|
20241220,152800,124608628520,17610,17610,17610,17610,0
|
|
20241220,152700,124608628520,17610,17610,17610,17610,0
|
|
20241220,152600,124608628520,17610,17610,17610,17610,0
|
|
20241220,152500,124608628520,17610,17610,17610,17610,0
|
|
20241220,152400,124608628520,17610,17610,17610,17610,0
|
|
20241220,152300,124608628520,17610,17610,17610,17610,0
|
|
20241220,152200,124608628520,17610,17610,17610,17610,0
|
|
20241220,152100,124608628520,17610,17610,17610,17610,0
|
|
20241220,152000,124608628520,17610,17610,17610,17610,0
|
|
20241220,151900,124608628520,17610,17610,17620,17600,30588
|
|
20241220,151800,124069973460,17610,17610,17630,17610,14919
|
|
20241220,151700,123807128040,17620,17620,17630,17610,11557
|
|
20241220,151600,123603509170,17630,17610,17630,17600,17300
|
|
20241220,151500,123298720540,17610,17630,17630,17600,17969
|
|
20241220,151400,122982262310,17620,17610,17630,17610,19746
|
|
20241220,151300,122634295700,17610,17610,17620,17610,6355
|
|
20241220,151200,122522335000,17610,17610,17630,17600,13021
|
|
20241220,151100,122292994880,17600,17630,17630,17590,28026
|
|
20241220,151000,121799613420,17620,17620,17640,17620,13907
|
|
20241220,150900,121554504070,17620,17600,17630,17590,19607
|
|
20241220,150800,121209225760,17600,17590,17600,17580,19812
|
|
20241220,150700,120860688200,17590,17600,17600,17580,16438
|
|
20241220,150600,120571541820,17590,17580,17620,17580,27459
|
|
20241220,150500,120088480950,17580,17600,17610,17580,34608
|
|
20241220,150400,119479609800,17600,17620,17620,17600,42538
|
|
20241220,150300,118730811770,17620,17630,17640,17610,24580
|
|
20241220,150200,118297734960,17620,17650,17660,17620,56510
|
|
20241220,150100,117300905900,17650,17670,17670,17650,21108
|
|
20241220,150000,116928196660,17660,17680,17680,17660,33840
|
|
20241220,145900,116330300760,17670,17670,17680,17670,12249
|
|
20241220,145800,116113788780,17670,17680,17690,17670,18617
|
|
20241220,145700,115784676480,17680,17690,17690,17680,12267
|
|
20241220,145600,115567771410,17690,17690,17700,17680,8565
|
|
20241220,145500,115416233960,17690,17690,17700,17690,18268
|
|
20241220,145400,115093050230,17690,17710,17720,17690,24139
|
|
20241220,145300,114665821050,17710,17710,17720,17710,6190
|
|
20241220,145200,114556176450,17710,17730,17730,17710,14792
|
|
20241220,145100,114294055160,17720,17730,17730,17720,6005
|
|
20241220,145000,114187624960,17730,17720,17730,17720,3760
|
|
20241220,144900,114120984500,17730,17730,17730,17720,8298
|
|
20241220,144800,113973885940,17730,17740,17740,17720,5809
|
|
20241220,144700,113870896370,17730,17730,17740,17720,10981
|
|
20241220,144600,113676166640,17740,17730,17740,17730,2036
|
|
20241220,144500,113640057540,17730,17720,17740,17720,22570
|
|
20241220,144400,113239864340,17720,17730,17740,17720,4361
|
|
20241220,144300,113162554640,17730,17720,17740,17720,6669
|
|
20241220,144200,113044327820,17730,17720,17730,17710,4055
|
|
20241220,144100,112972454930,17720,17700,17720,17700,11574
|
|
20241220,144000,112767537130,17700,17700,17700,17690,2513
|
|
20241220,143900,112723065390,17700,17680,17700,17680,6376
|
|
20241220,143800,112610289730,17680,17700,17710,17680,11199
|
|
20241220,143700,112412106780,17690,17710,17710,17680,7487
|
|
20241220,143600,112279677950,17690,17670,17710,17670,24038
|
|
20241220,143500,111854693160,17680,17690,17700,17670,26340
|
|
20241220,143400,111388931820,17690,17700,17710,17690,28550
|
|
20241220,143300,110883637480,17710,17700,17710,17700,13766
|
|
20241220,143200,110639900520,17700,17710,17710,17700,21932
|
|
20241220,143100,110251575700,17710,17710,17720,17700,41184
|
|
20241220,143000,109522514650,17710,17730,17730,17710,32300
|
|
20241220,142900,108950309800,17730,17730,17740,17720,25283
|
|
20241220,142800,108502110650,17730,17750,17750,17730,27007
|
|
20241220,142700,108023080490,17750,17740,17750,17740,9929
|
|
20241220,142600,107846923440,17750,17760,17770,17740,19315
|
|
20241220,142500,107504077480,17770,17760,17770,17750,12149
|
|
20241220,142400,107288333660,17770,17820,17820,17770,37740
|
|
20241220,142300,106616609950,17810,17830,17830,17810,2175
|
|
20241220,142200,106577852210,17820,17810,17830,17810,2530
|
|
20241220,142100,106532762660,17820,17820,17820,17810,2347
|
|
20241220,142000,106490947010,17820,17820,17840,17810,2406
|
|
20241220,141900,106448066520,17820,17810,17840,17810,3349
|
|
20241220,141800,106388388380,17810,17820,17830,17810,4229
|
|
20241220,141700,106313038350,17820,17820,17830,17810,7886
|
|
20241220,141600,106172519160,17820,17830,17840,17820,6406
|
|
20241220,141500,106058295720,17830,17840,17850,17830,5164
|
|
20241220,141400,105966160890,17840,17860,17860,17830,19429
|
|
20241220,141300,105619469620,17850,17840,17860,17840,7366
|
|
20241220,141200,105487986080,17850,17840,17850,17830,6177
|
|
20241220,141100,105377786090,17830,17850,17850,17830,4846
|
|
20241220,141000,105291328640,17850,17820,17850,17820,3490
|
|
20241220,140900,105229093190,17830,17830,17830,17820,5041
|
|
20241220,140800,105139244680,17830,17820,17830,17820,2718
|
|
20241220,140700,105090797440,17830,17820,17850,17810,5924
|
|
20241220,140600,104985225880,17810,17840,17850,17810,3948
|
|
20241220,140500,104914843940,17840,17820,17840,17810,5470
|
|
20241220,140400,104817369050,17820,17800,17830,17800,3509
|
|
20241220,140300,104754851730,17810,17810,17820,17800,2692
|
|
20241220,140200,104706916230,17810,17800,17830,17790,2874
|
|
20241220,140100,104655761590,17790,17820,17820,17780,6431
|
|
20241220,140000,104541286350,17810,17840,17860,17810,9202
|
|
20241220,135900,104377165480,17850,17870,17890,17850,19792
|
|
20241220,135800,104023595510,17870,17860,17890,17860,8642
|
|
20241220,135700,103869116580,17870,17830,17870,17830,13767
|
|
20241220,135600,103623404600,17820,17790,17830,17790,4361
|
|
20241220,135500,103545745820,17790,17790,17800,17770,4737
|
|
20241220,135400,103461497680,17790,17770,17790,17760,4959
|
|
20241220,135300,103373355460,17770,17750,17810,17750,19133
|
|
20241220,135200,103033144520,17750,17740,17750,17730,9762
|
|
20241220,135100,102860009140,17750,17760,17760,17740,18534
|
|
20241220,135000,102531118050,17760,17760,17770,17750,10609
|
|
20241220,134900,102342731890,17760,17770,17780,17760,7617
|
|
20241220,134800,102207395460,17780,17790,17800,17770,9778
|
|
20241220,134700,102033591310,17780,17780,17810,17770,4423
|
|
20241220,134600,101954918940,17780,17780,17780,17770,12042
|
|
20241220,134500,101740899200,17780,17790,17800,17770,15752
|
|
20241220,134400,101460748320,17780,17780,17790,17780,2677
|
|
20241220,134300,101413136260,17780,17790,17800,17780,3643
|
|
20241220,134200,101348352110,17790,17790,17810,17780,4348
|
|
20241220,134100,101270996940,17790,17810,17820,17790,5644
|
|
20241220,134000,101170513430,17810,17800,17820,17790,3964
|
|
20241220,133900,101099919040,17800,17790,17810,17780,2414
|
|
20241220,133800,101056941020,17790,17800,17810,17790,2259
|
|
20241220,133700,101016727880,17800,17770,17820,17770,10660
|
|
20241220,133600,100827050650,17770,17790,17800,17770,8131
|
|
20241220,133500,100682469120,17790,17780,17800,17780,8767
|
|
20241220,133400,100526555390,17780,17810,17810,17780,8626
|
|
20241220,133300,100373084970,17810,17780,17810,17780,4878
|
|
20241220,133200,100286269200,17780,17780,17800,17780,2035
|
|
20241220,133100,100250080940,17780,17780,17800,17770,5679
|
|
20241220,133000,100149098890,17780,17800,17800,17780,3645
|
|
20241220,132900,100084255520,17800,17790,17810,17780,9247
|
|
20241220,132800,99919813420,17780,17790,17800,17780,4106
|
|
20241220,132700,99846758090,17790,17770,17800,17770,2508
|
|
20241220,132600,99802136940,17800,17800,17840,17770,12105
|
|
20241220,132500,99586659060,17810,17790,17810,17780,6003
|
|
20241220,132400,99479847320,17790,17820,17830,17790,8742
|
|
20241220,132300,99324117350,17820,17820,17840,17810,6014
|
|
20241220,132200,99216931980,17820,17780,17830,17760,19255
|
|
20241220,132100,98874639770,17770,17760,17780,17740,19659
|
|
20241220,132000,98525626820,17760,17780,17790,17760,24290
|
|
20241220,131900,98093926580,17780,17800,17800,17780,13386
|
|
20241220,131800,97855838860,17800,17810,17820,17790,27298
|
|
20241220,131700,97369919790,17820,17820,17820,17800,4432
|
|
20241220,131600,97290991870,17820,17800,17820,17800,6697
|
|
20241220,131500,97171718920,17800,17800,17810,17800,3534
|
|
20241220,131400,97108803280,17800,17810,17820,17800,12110
|
|
20241220,131300,96893183510,17810,17800,17810,17800,13939
|
|
20241220,131200,96644994040,17800,17810,17820,17800,12869
|
|
20241220,131100,96415855470,17810,17810,17820,17810,7165
|
|
20241220,131000,96288236940,17820,17820,17820,17810,17986
|
|
20241220,130900,95967854210,17820,17820,17830,17810,9357
|
|
20241220,130800,95801149810,17820,17830,17840,17820,6554
|
|
20241220,130700,95684305040,17830,17850,17860,17830,10682
|
|
20241220,130600,95493745870,17860,17860,17880,17850,18055
|
|
20241220,130500,95171407740,17860,17880,17900,17860,9822
|
|
20241220,130400,94995799390,17880,17890,17890,17870,4246
|
|
20241220,130300,94919871480,17890,17890,17900,17870,3263
|
|
20241220,130200,94861506300,17880,17880,17900,17880,3243
|
|
20241220,130100,94803507370,17880,17870,17920,17850,9773
|
|
20241220,130000,94628768120,17870,17850,17870,17850,6555
|
|
20241220,125900,94511711820,17850,17840,17860,17840,8099
|
|
20241220,125800,94367146370,17850,17860,17860,17830,10420
|
|
20241220,125700,94181217030,17850,17820,17860,17820,4566
|
|
20241220,125600,94099781820,17830,17830,17850,17820,7548
|
|
20241220,125500,93965162130,17830,17800,17830,17800,25637
|
|
20241220,125400,93508556790,17800,17810,17810,17800,8201
|
|
20241220,125300,93362532980,17800,17830,17840,17800,18950
|
|
20241220,125200,93024943770,17830,17830,17840,17810,11922
|
|
20241220,125100,92812500510,17820,17820,17830,17810,7957
|
|
20241220,125000,92670699000,17830,17830,17830,17820,6896
|
|
20241220,124900,92547794070,17830,17820,17830,17810,10225
|
|
20241220,124800,92365571740,17820,17880,17880,17820,78964
|
|
20241220,124700,90956017590,17880,17880,17890,17870,8222
|
|
20241220,124600,90808994940,17890,17870,17900,17870,3991
|
|
20241220,124500,90737635620,17880,17900,17910,17870,16658
|
|
20241220,124400,90439683510,17900,17940,17950,17890,36881
|
|
20241220,124300,89778991700,17950,17940,17950,17930,3598
|
|
20241220,124200,89714439590,17940,17930,17950,17930,5457
|
|
20241220,124100,89616557000,17930,17930,17940,17930,1480
|
|
20241220,124000,89590010800,17940,17930,17940,17920,2743
|
|
20241220,123900,89540831730,17930,17930,17940,17920,8217
|
|
20241220,123800,89393497490,17930,17920,17940,17920,3903
|
|
20241220,123700,89323526470,17920,17930,17930,17920,1351
|
|
20241220,123600,89299309790,17920,17940,17950,17920,9016
|
|
20241220,123500,89137604550,17950,17960,17970,17940,7643
|
|
20241220,123400,89000431730,17960,17970,17970,17950,4757
|
|
20241220,123300,88914987010,17970,17940,17970,17940,7500
|
|
20241220,123200,88780341550,17940,17950,17950,17940,1938
|
|
20241220,123100,88745559160,17930,17940,17950,17930,5578
|
|
20241220,123000,88645506260,17930,17940,17950,17930,3018
|
|
20241220,122900,88591365810,17940,17950,17950,17930,2851
|
|
20241220,122800,88540226360,17950,17940,17950,17930,2034
|
|
20241220,122700,88503727390,17940,17930,17950,17930,3072
|
|
20241220,122600,88448620060,17930,17920,17940,17920,2228
|
|
20241220,122500,88408671340,17920,17920,17930,17910,2560
|
|
20241220,122400,88362802380,17920,17920,17930,17910,8387
|
|
20241220,122300,88212517210,17930,17930,17930,17910,3146
|
|
20241220,122200,88156131880,17920,17920,17930,17910,2237
|
|
20241220,122100,88116041360,17920,17910,17930,17910,3370
|
|
20241220,122000,88055663900,17910,17900,17920,17900,2217
|
|
20241220,121900,88015954690,17900,17900,17940,17900,5662
|
|
20241220,121800,87914522070,17900,17900,17910,17890,8727
|
|
20241220,121700,87758345970,17900,17890,17900,17890,8548
|
|
20241220,121600,87605409810,17890,17890,17910,17890,6891
|
|
20241220,121500,87482110360,17890,17910,17910,17890,9215
|
|
20241220,121400,87317140690,17910,17920,17930,17900,8345
|
|
20241220,121300,87167678570,17920,17920,17930,17910,3143
|
|
20241220,121200,87111352320,17930,17930,17940,17910,1803
|
|
20241220,121100,87079038400,17930,17910,17940,17910,2353
|
|
20241220,121000,87036875960,17910,17920,17940,17910,5758
|
|
20241220,120900,86933681150,17930,17920,17940,17920,2061
|
|
20241220,120800,86896730930,17930,17910,17930,17900,2815
|
|
20241220,120700,86846312640,17910,17920,17930,17910,9761
|
|
20241220,120600,86671470650,17910,17920,17940,17910,10154
|
|
20241220,120500,86489529160,17920,17930,17940,17910,4804
|
|
20241220,120400,86403429500,17930,17930,17940,17910,9283
|
|
20241220,120300,86237033080,17940,17910,17940,17910,4458
|
|
20241220,120200,86157117660,17910,17910,17920,17890,41043
|
|
20241220,120100,85422335070,17910,17930,17930,17900,23328
|
|
20241220,120000,85004511360,17920,17940,17940,17920,16389
|
|
20241220,115900,84710700120,17940,17940,17950,17930,5197
|
|
20241220,115800,84617468910,17950,17950,17950,17940,11013
|
|
20241220,115700,84419854830,17950,17950,17960,17940,3609
|
|
20241220,115600,84355089000,17950,17980,17980,17950,15742
|
|
20241220,115500,84072366210,17980,17980,18000,17970,7074
|
|
20241220,115400,83945179540,17990,17980,17990,17980,2127
|
|
20241220,115300,83906917140,17990,17980,17990,17970,6593
|
|
20241220,115200,83788374790,17990,17990,18000,17980,8027
|
|
20241220,115100,83644004050,17990,17990,18000,17980,5214
|
|
20241220,115000,83550200690,18000,17990,18000,17990,8007
|
|
20241220,114900,83406148630,18000,18020,18030,17990,13504
|
|
20241220,114800,83162961930,18010,18020,18020,18010,1551
|
|
20241220,114700,83135018180,18020,18040,18040,18010,9099
|
|
20241220,114600,82971055360,18040,18050,18060,18030,7304
|
|
20241220,114500,82839250260,18050,18070,18080,18050,6433
|
|
20241220,114400,82723047080,18080,18060,18080,18060,7389
|
|
20241220,114300,82589511730,18060,18050,18070,18050,4954
|
|
20241220,114200,82500029060,18050,18060,18060,18040,4799
|
|
20241220,114100,82413394720,18050,18030,18060,18020,4907
|
|
20241220,114000,82324852180,18030,18020,18040,18020,6521
|
|
20241220,113900,82207303230,18020,18030,18030,18020,5970
|
|
20241220,113800,82099718300,18030,18030,18030,18020,2858
|
|
20241220,113700,82048204680,18020,18030,18030,18010,5573
|
|
20241220,113600,81947762970,18030,18030,18040,18020,4975
|
|
20241220,113500,81858072710,18030,18040,18050,18030,11302
|
|
20241220,113400,81654203580,18040,18040,18050,18030,8238
|
|
20241220,113300,81505576890,18050,18040,18050,18040,3373
|
|
20241220,113200,81444703890,18050,18050,18050,18040,3816
|
|
20241220,113100,81375838980,18040,18060,18060,18040,3417
|
|
20241220,113000,81314177560,18040,18050,18060,18040,12942
|
|
20241220,112900,81080535610,18060,18030,18060,18030,6130
|
|
20241220,112800,80969930560,18030,18020,18050,18010,12800
|
|
20241220,112700,80739072880,18020,18020,18020,18000,5266
|
|
20241220,112600,80644223140,18020,18000,18020,17990,3920
|
|
20241220,112500,80573621960,18000,17990,18010,17980,3756
|
|
20241220,112400,80506020160,17990,17970,18000,17970,3703
|
|
20241220,112300,80439402930,17970,17950,17980,17950,3057
|
|
20241220,112200,80384494030,17960,17950,17960,17950,5339
|
|
20241220,112100,80288638270,17950,17950,17960,17950,2906
|
|
20241220,112000,80236464170,17950,17970,17970,17950,8058
|
|
20241220,111900,80091745590,17970,18000,18010,17960,14933
|
|
20241220,111800,79823241900,18000,17990,18010,17990,5795
|
|
20241220,111700,79718955700,17990,17990,18010,17980,9649
|
|
20241220,111600,79545304440,17980,18000,18020,17970,15309
|
|
20241220,111500,79269749840,18000,18000,18010,17990,6907
|
|
20241220,111400,79145414320,18000,17980,18000,17980,4966
|
|
20241220,111300,79056055170,17990,17960,17990,17960,6654
|
|
20241220,111200,78936420120,17960,17960,17970,17950,8995
|
|
20241220,111100,78774874060,17950,17950,17960,17940,4885
|
|
20241220,111000,78687198680,17940,17940,17950,17910,65980
|
|
20241220,110900,77504570350,17940,17950,17960,17940,16500
|
|
20241220,110800,77208417280,17960,17950,17960,17950,10364
|
|
20241220,110700,77022366050,17950,17980,17980,17950,18614
|
|
20241220,110600,76688041220,17970,17990,17990,17970,18476
|
|
20241220,110500,76355892860,17990,17990,18000,17970,19437
|
|
20241220,110400,76006420250,17990,18000,18010,17990,5261
|
|
20241220,110300,75911691940,18010,17970,18010,17970,8155
|
|
20241220,110200,75764969900,17980,17970,17980,17970,6836
|
|
20241220,110100,75642087400,17970,17980,17990,17970,8547
|
|
20241220,110000,75488442300,17970,18000,18000,17970,26727
|
|
20241220,105900,75007693260,18000,17990,18010,17990,4393
|
|
20241220,105800,74928622080,18000,18000,18000,17990,9478
|
|
20241220,105700,74758042290,17990,18020,18020,17990,13050
|
|
20241220,105600,74523144980,18020,18010,18020,18000,15413
|
|
20241220,105500,74245597880,18010,18030,18030,18010,1809
|
|
20241220,105400,74213008750,18020,18050,18050,18010,8627
|
|
20241220,105300,74057539200,18040,18040,18060,18020,10246
|
|
20241220,105200,73872667480,18050,18020,18050,18020,9853
|
|
20241220,105100,73694950510,18030,18010,18040,18010,5120
|
|
20241220,105000,73602657570,18020,18000,18050,18000,10001
|
|
20241220,104900,73422429630,18000,18010,18010,18000,7759
|
|
20241220,104800,73282725380,18010,17990,18010,17990,6187
|
|
20241220,104700,73171380410,17990,17990,18000,17970,21499
|
|
20241220,104600,72784750950,17990,17990,18000,17990,15728
|
|
20241220,104500,72501756000,18000,18000,18010,17990,25406
|
|
20241220,104400,72044499650,18010,18010,18020,18000,6426
|
|
20241220,104300,71928771870,18010,18020,18030,18010,14102
|
|
20241220,104200,71674755720,18020,18030,18030,18020,7282
|
|
20241220,104100,71543498620,18020,18040,18060,18020,13246
|
|
20241220,104000,71304522170,18040,18060,18070,18040,7989
|
|
20241220,103900,71160328330,18060,18080,18080,18060,9455
|
|
20241220,103800,70989458900,18080,18040,18080,18040,7181
|
|
20241220,103700,70859783280,18040,18040,18050,18020,10891
|
|
20241220,103600,70663373830,18040,18020,18040,18010,11679
|
|
20241220,103500,70452850290,18030,17990,18030,17990,11312
|
|
20241220,103400,70249081420,17990,18000,18010,17990,48213
|
|
20241220,103300,69381263530,18010,18010,18020,18000,25986
|
|
20241220,103200,68913225350,18010,18060,18070,18010,44831
|
|
20241220,103100,68104846610,18070,18100,18100,18050,25064
|
|
20241220,103000,67651826340,18100,18100,18120,18100,7019
|
|
20241220,102900,67524725770,18090,18100,18110,18090,4414
|
|
20241220,102800,67444840080,18110,18080,18110,18080,6305
|
|
20241220,102700,67330738110,18080,18100,18100,18080,7006
|
|
20241220,102600,67203992110,18100,18080,18100,18070,17854
|
|
20241220,102500,66880952980,18080,18070,18100,18060,7892
|
|
20241220,102400,66738264050,18080,18070,18100,18060,14425
|
|
20241220,102300,66477398720,18060,18060,18090,18050,16969
|
|
20241220,102200,66170888160,18060,18070,18080,18030,21356
|
|
20241220,102100,65785362580,18080,18050,18090,18040,26218
|
|
20241220,102000,65311933450,18060,18050,18070,18030,22163
|
|
20241220,101900,64912074090,18040,18080,18080,18020,53111
|
|
20241220,101800,63953609890,18070,18070,18090,18060,30786
|
|
20241220,101700,63397116920,18070,18110,18110,18070,42791
|
|
20241220,101600,62623340750,18100,18120,18120,18100,23816
|
|
20241220,101500,62192127590,18110,18120,18130,18110,26718
|
|
20241220,101400,61708141080,18130,18120,18140,18120,6532
|
|
20241220,101300,61589733390,18130,18120,18140,18120,10849
|
|
20241220,101200,61393088170,18110,18170,18170,18110,35613
|
|
20241220,101100,60747569840,18170,18170,18200,18160,8213
|
|
20241220,101000,60598343200,18170,18150,18210,18140,23483
|
|
20241220,100900,60171566370,18140,18120,18140,18110,32638
|
|
20241220,100800,59580049160,18130,18140,18140,18120,23139
|
|
20241220,100700,59160463700,18140,18160,18170,18140,30297
|
|
20241220,100600,58610574570,18170,18170,18170,18160,15946
|
|
20241220,100500,58320933880,18170,18200,18210,18170,28619
|
|
20241220,100400,57800511480,18210,18270,18270,18200,48137
|
|
20241220,100300,56922711350,18270,18260,18280,18260,13496
|
|
20241220,100200,56676142460,18260,18260,18270,18260,6774
|
|
20241220,100100,56552421010,18270,18330,18340,18260,11015
|
|
20241220,100000,56350776070,18330,18340,18340,18330,11580
|
|
20241220,095900,56138455930,18340,18310,18340,18300,34874
|
|
20241220,095800,55499513250,18300,18290,18310,18280,19537
|
|
20241220,095700,55142095140,18290,18270,18300,18260,11208
|
|
20241220,095600,54937221350,18270,18300,18310,18260,13475
|
|
20241220,095500,54690898480,18300,18310,18310,18290,15817
|
|
20241220,095400,54401449030,18310,18320,18320,18300,11230
|
|
20241220,095300,54195868580,18310,18310,18320,18300,5897
|
|
20241220,095200,54087891210,18310,18320,18320,18300,9706
|
|
20241220,095100,53910173350,18320,18340,18340,18310,9114
|
|
20241220,095000,53743175160,18340,18320,18340,18310,14203
|
|
20241220,094900,53482869820,18310,18330,18340,18310,13501
|
|
20241220,094800,53235457680,18340,18310,18340,18300,11849
|
|
20241220,094700,53018375030,18300,18340,18340,18290,27728
|
|
20241220,094600,52510620340,18340,18350,18380,18320,28161
|
|
20241220,094500,51993820480,18350,18300,18360,18260,47804
|
|
20241220,094400,51117845090,18270,18290,18310,18260,24099
|
|
20241220,094300,50677211610,18300,18320,18320,18290,18613
|
|
20241220,094200,50336418090,18320,18320,18330,18280,14049
|
|
20241220,094100,50079125680,18320,18250,18340,18250,61458
|
|
20241220,094000,48954591090,18250,18270,18280,18250,13935
|
|
20241220,093900,48700049160,18270,18270,18280,18260,11072
|
|
20241220,093800,48497763100,18270,18270,18280,18260,14684
|
|
20241220,093700,48229464260,18270,18280,18280,18250,23225
|
|
20241220,093600,47805146670,18270,18260,18280,18250,23966
|
|
20241220,093500,47367402990,18260,18250,18270,18240,28563
|
|
20241220,093400,46846016680,18240,18220,18250,18220,7559
|
|
20241220,093300,46708161530,18230,18230,18260,18220,33162
|
|
20241220,093200,46103185290,18230,18170,18240,18160,52728
|
|
20241220,093100,45143179650,18170,18130,18170,18120,17476
|
|
20241220,093000,44826086460,18120,18150,18150,18120,15040
|
|
20241220,092900,44553343980,18140,18130,18160,18120,14706
|
|
20241220,092800,44286621260,18130,18140,18150,18130,12682
|
|
20241220,092700,44056658200,18140,18140,18150,18110,36905
|
|
20241220,092600,43387636610,18150,18200,18210,18130,45502
|
|
20241220,092500,42561198910,18200,18210,18210,18190,16466
|
|
20241220,092400,42261518530,18200,18200,18220,18190,17838
|
|
20241220,092300,41936737670,18210,18170,18210,18160,18527
|
|
20241220,092200,41599812330,18170,18170,18180,18150,35819
|
|
20241220,092100,40949044060,18170,18220,18230,18170,37773
|
|
20241220,092000,40262036890,18220,18190,18260,18190,38779
|
|
20241220,091900,39555859130,18190,18220,18220,18160,90252
|
|
20241220,091800,37913672480,18220,18250,18250,18220,25982
|
|
20241220,091700,37440051360,18240,18260,18280,18230,22476
|
|
20241220,091600,37029877730,18270,18260,18290,18240,21236
|
|
20241220,091500,36641806150,18270,18240,18270,18230,37752
|
|
20241220,091400,35953110090,18240,18260,18270,18230,44916
|
|
20241220,091300,35133725680,18270,18270,18300,18260,45406
|
|
20241220,091200,34303746060,18270,18240,18310,18230,58144
|
|
20241220,091100,33242134630,18240,18260,18270,18210,57809
|
|
20241220,091000,32188469250,18270,18240,18280,18210,63007
|
|
20241220,090900,31039227730,18240,18290,18300,18230,72031
|
|
20241220,090800,29724028130,18290,18360,18360,18270,73493
|
|
20241220,090700,28378974560,18350,18400,18410,18350,64489
|
|
20241220,090600,27193142610,18400,18320,18420,18320,78891
|
|
20241220,090500,25743259920,18330,18290,18330,18270,78512
|
|
20241220,090400,24306402190,18290,18350,18370,18270,124267
|
|
20241220,090300,22029741950,18350,18490,18500,18340,211660
|
|
20241220,090200,18133654890,18480,18420,18510,18420,208902
|
|
20241220,090100,14274392810,18420,18480,18500,18420,170950
|
|
20241220,090000,11119191230,18460,18530,18550,18420,600639
|