621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,191700,83707058550,18280,18280,18280,18280,0
|
|
20241224,191600,83707058550,18280,18280,18280,18280,0
|
|
20241224,191500,83707058550,18280,18280,18280,18280,0
|
|
20241224,191400,83707058550,18280,18280,18280,18280,0
|
|
20241224,191300,83707058550,18280,18280,18280,18280,0
|
|
20241224,191200,83707058550,18280,18280,18280,18280,0
|
|
20241224,191100,83707058550,18280,18280,18280,18280,0
|
|
20241224,191000,83707058550,18280,18280,18280,18280,0
|
|
20241224,190900,83707058550,18280,18280,18280,18280,0
|
|
20241224,190800,83707058550,18280,18280,18280,18280,0
|
|
20241224,190700,83707058550,18280,18280,18280,18280,0
|
|
20241224,190600,83707058550,18280,18280,18280,18280,0
|
|
20241224,190500,83707058550,18280,18280,18280,18280,0
|
|
20241224,190400,83707058550,18280,18280,18280,18280,0
|
|
20241224,190300,83707058550,18280,18280,18280,18280,0
|
|
20241224,190200,83707058550,18280,18280,18280,18280,0
|
|
20241224,190100,83707058550,18280,18280,18280,18280,0
|
|
20241224,190000,83707058550,18280,18280,18280,18280,0
|
|
20241224,185900,83707058550,18280,18280,18280,18280,0
|
|
20241224,185800,83707058550,18280,18280,18280,18280,0
|
|
20241224,185700,83707058550,18280,18280,18280,18280,0
|
|
20241224,185600,83707058550,18280,18280,18280,18280,0
|
|
20241224,185500,83707058550,18280,18280,18280,18280,0
|
|
20241224,185400,83707058550,18280,18280,18280,18280,0
|
|
20241224,185300,83707058550,18280,18280,18280,18280,0
|
|
20241224,185200,83707058550,18280,18280,18280,18280,0
|
|
20241224,185100,83707058550,18280,18280,18280,18280,0
|
|
20241224,185000,83707058550,18280,18280,18280,18280,0
|
|
20241224,184900,83707058550,18280,18280,18280,18280,0
|
|
20241224,184800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,184700,83707058550,18280,18280,18280,18280,0
|
|
20241224,184600,83707058550,18280,18280,18280,18280,0
|
|
20241224,184500,83707058550,18280,18280,18280,18280,0
|
|
20241224,184400,83707058550,18280,18280,18280,18280,0
|
|
20241224,184300,83707058550,18280,18280,18280,18280,0
|
|
20241224,184200,83707058550,18280,18280,18280,18280,0
|
|
20241224,184100,83707058550,18280,18280,18280,18280,0
|
|
20241224,184000,83707058550,18280,18280,18280,18280,0
|
|
20241224,183900,83707058550,18280,18280,18280,18280,0
|
|
20241224,183800,83707058550,18280,18280,18280,18280,0
|
|
20241224,183700,83707058550,18280,18280,18280,18280,0
|
|
20241224,183600,83707058550,18280,18280,18280,18280,0
|
|
20241224,183500,83707058550,18280,18280,18280,18280,0
|
|
20241224,183400,83707058550,18280,18280,18280,18280,0
|
|
20241224,183300,83707058550,18280,18280,18280,18280,0
|
|
20241224,183200,83707058550,18280,18280,18280,18280,0
|
|
20241224,183100,83707058550,18280,18280,18280,18280,0
|
|
20241224,183000,83707058550,18280,18280,18280,18280,0
|
|
20241224,182900,83707058550,18280,18280,18280,18280,0
|
|
20241224,182800,83707058550,18280,18280,18280,18280,0
|
|
20241224,182700,83707058550,18280,18280,18280,18280,0
|
|
20241224,182600,83707058550,18280,18280,18280,18280,0
|
|
20241224,182500,83707058550,18280,18280,18280,18280,0
|
|
20241224,182400,83707058550,18280,18280,18280,18280,0
|
|
20241224,182300,83707058550,18280,18280,18280,18280,0
|
|
20241224,182200,83707058550,18280,18280,18280,18280,0
|
|
20241224,182100,83707058550,18280,18280,18280,18280,0
|
|
20241224,182000,83707058550,18280,18280,18280,18280,0
|
|
20241224,181900,83707058550,18280,18280,18280,18280,0
|
|
20241224,181800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,181700,83707058550,18280,18280,18280,18280,0
|
|
20241224,181600,83707058550,18280,18280,18280,18280,0
|
|
20241224,181500,83707058550,18280,18280,18280,18280,0
|
|
20241224,181400,83707058550,18280,18280,18280,18280,0
|
|
20241224,181300,83707058550,18280,18280,18280,18280,0
|
|
20241224,181200,83707058550,18280,18280,18280,18280,0
|
|
20241224,181100,83707058550,18280,18280,18280,18280,0
|
|
20241224,181000,83707058550,18280,18280,18280,18280,0
|
|
20241224,180900,83707058550,18280,18280,18280,18280,0
|
|
20241224,180800,83707058550,18280,18280,18280,18280,0
|
|
20241224,180700,83707058550,18280,18280,18280,18280,0
|
|
20241224,180600,83707058550,18280,18280,18280,18280,0
|
|
20241224,180500,83707058550,18280,18280,18280,18280,0
|
|
20241224,180400,83707058550,18280,18280,18280,18280,0
|
|
20241224,180300,83707058550,18280,18280,18280,18280,0
|
|
20241224,180200,83707058550,18280,18280,18280,18280,0
|
|
20241224,180100,83707058550,18280,18280,18280,18280,0
|
|
20241224,180000,83707058550,18280,18280,18280,18280,0
|
|
20241224,175900,83707058550,18280,18280,18280,18280,0
|
|
20241224,175800,83707058550,18280,18280,18280,18280,0
|
|
20241224,175700,83707058550,18280,18280,18280,18280,0
|
|
20241224,175600,83707058550,18280,18280,18280,18280,0
|
|
20241224,175500,83707058550,18280,18280,18280,18280,0
|
|
20241224,175400,83707058550,18280,18280,18280,18280,0
|
|
20241224,175300,83707058550,18280,18280,18280,18280,0
|
|
20241224,175200,83707058550,18280,18280,18280,18280,0
|
|
20241224,175100,83707058550,18280,18280,18280,18280,0
|
|
20241224,175000,83707058550,18280,18280,18280,18280,0
|
|
20241224,174900,83707058550,18280,18280,18280,18280,0
|
|
20241224,174800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,174700,83707058550,18280,18280,18280,18280,0
|
|
20241224,174600,83707058550,18280,18280,18280,18280,0
|
|
20241224,174500,83707058550,18280,18280,18280,18280,0
|
|
20241224,174400,83707058550,18280,18280,18280,18280,0
|
|
20241224,174300,83707058550,18280,18280,18280,18280,0
|
|
20241224,174200,83707058550,18280,18280,18280,18280,0
|
|
20241224,174100,83707058550,18280,18280,18280,18280,0
|
|
20241224,174000,83707058550,18280,18280,18280,18280,0
|
|
20241224,173900,83707058550,18280,18280,18280,18280,0
|
|
20241224,173800,83707058550,18280,18280,18280,18280,0
|
|
20241224,173700,83707058550,18280,18280,18280,18280,0
|
|
20241224,173600,83707058550,18280,18280,18280,18280,0
|
|
20241224,173500,83707058550,18280,18280,18280,18280,0
|
|
20241224,173400,83707058550,18280,18280,18280,18280,0
|
|
20241224,173300,83707058550,18280,18280,18280,18280,0
|
|
20241224,173200,83707058550,18280,18280,18280,18280,0
|
|
20241224,173100,83707058550,18280,18280,18280,18280,0
|
|
20241224,173000,83707058550,18280,18280,18280,18280,0
|
|
20241224,172900,83707058550,18280,18280,18280,18280,0
|
|
20241224,172800,83707058550,18280,18280,18280,18280,0
|
|
20241224,172700,83707058550,18280,18280,18280,18280,0
|
|
20241224,172600,83707058550,18280,18280,18280,18280,0
|
|
20241224,172500,83707058550,18280,18280,18280,18280,0
|
|
20241224,172400,83707058550,18280,18280,18280,18280,0
|
|
20241224,172300,83707058550,18280,18280,18280,18280,0
|
|
20241224,172200,83707058550,18280,18280,18280,18280,0
|
|
20241224,172100,83707058550,18280,18280,18280,18280,0
|
|
20241224,172000,83707058550,18280,18280,18280,18280,0
|
|
20241224,171900,83707058550,18280,18280,18280,18280,0
|
|
20241224,171800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,171700,83707058550,18280,18280,18280,18280,0
|
|
20241224,171600,83707058550,18280,18280,18280,18280,0
|
|
20241224,171500,83707058550,18280,18280,18280,18280,0
|
|
20241224,171400,83707058550,18280,18280,18280,18280,0
|
|
20241224,171300,83707058550,18280,18280,18280,18280,0
|
|
20241224,171200,83707058550,18280,18280,18280,18280,0
|
|
20241224,171100,83707058550,18280,18280,18280,18280,0
|
|
20241224,171000,83707058550,18280,18280,18280,18280,0
|
|
20241224,170900,83707058550,18280,18280,18280,18280,0
|
|
20241224,170800,83707058550,18280,18280,18280,18280,0
|
|
20241224,170700,83707058550,18280,18280,18280,18280,0
|
|
20241224,170600,83707058550,18280,18280,18280,18280,0
|
|
20241224,170500,83707058550,18280,18280,18280,18280,0
|
|
20241224,170400,83707058550,18280,18280,18280,18280,0
|
|
20241224,170300,83707058550,18280,18280,18280,18280,0
|
|
20241224,170200,83707058550,18280,18280,18280,18280,0
|
|
20241224,170100,83707058550,18280,18280,18280,18280,0
|
|
20241224,170000,83707058550,18280,18280,18280,18280,0
|
|
20241224,165900,83707058550,18280,18280,18280,18280,0
|
|
20241224,165800,83707058550,18280,18280,18280,18280,0
|
|
20241224,165700,83707058550,18280,18280,18280,18280,0
|
|
20241224,165600,83707058550,18280,18280,18280,18280,0
|
|
20241224,165500,83707058550,18280,18280,18280,18280,0
|
|
20241224,165400,83707058550,18280,18280,18280,18280,0
|
|
20241224,165300,83707058550,18280,18280,18280,18280,0
|
|
20241224,165200,83707058550,18280,18280,18280,18280,0
|
|
20241224,165100,83707058550,18280,18280,18280,18280,0
|
|
20241224,165000,83707058550,18280,18280,18280,18280,0
|
|
20241224,164900,83707058550,18280,18280,18280,18280,0
|
|
20241224,164800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,164700,83707058550,18280,18280,18280,18280,0
|
|
20241224,164600,83707058550,18280,18280,18280,18280,0
|
|
20241224,164500,83707058550,18280,18280,18280,18280,0
|
|
20241224,164400,83707058550,18280,18280,18280,18280,0
|
|
20241224,164300,83707058550,18280,18280,18280,18280,0
|
|
20241224,164200,83707058550,18280,18280,18280,18280,0
|
|
20241224,164100,83707058550,18280,18280,18280,18280,0
|
|
20241224,164000,83707058550,18280,18280,18280,18280,0
|
|
20241224,163900,83707058550,18280,18280,18280,18280,0
|
|
20241224,163800,83707058550,18280,18280,18280,18280,0
|
|
20241224,163700,83707058550,18280,18280,18280,18280,0
|
|
20241224,163600,83707058550,18280,18280,18280,18280,0
|
|
20241224,163500,83707058550,18280,18280,18280,18280,0
|
|
20241224,163400,83707058550,18280,18280,18280,18280,0
|
|
20241224,163300,83707058550,18280,18280,18280,18280,0
|
|
20241224,163200,83707058550,18280,18280,18280,18280,0
|
|
20241224,163100,83707058550,18280,18280,18280,18280,0
|
|
20241224,163000,83707058550,18280,18280,18280,18280,0
|
|
20241224,162900,83707058550,18280,18280,18280,18280,0
|
|
20241224,162800,83707058550,18280,18280,18280,18280,0
|
|
20241224,162700,83707058550,18280,18280,18280,18280,0
|
|
20241224,162600,83707058550,18280,18280,18280,18280,0
|
|
20241224,162500,83707058550,18280,18280,18280,18280,0
|
|
20241224,162400,83707058550,18280,18280,18280,18280,0
|
|
20241224,162300,83707058550,18280,18280,18280,18280,0
|
|
20241224,162200,83707058550,18280,18280,18280,18280,0
|
|
20241224,162100,83707058550,18280,18280,18280,18280,0
|
|
20241224,162000,83707058550,18280,18280,18280,18280,0
|
|
20241224,161900,83707058550,18280,18280,18280,18280,0
|
|
20241224,161800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,161700,83707058550,18280,18280,18280,18280,0
|
|
20241224,161600,83707058550,18280,18280,18280,18280,0
|
|
20241224,161500,83707058550,18280,18280,18280,18280,0
|
|
20241224,161400,83707058550,18280,18280,18280,18280,0
|
|
20241224,161300,83707058550,18280,18280,18280,18280,0
|
|
20241224,161200,83707058550,18280,18280,18280,18280,0
|
|
20241224,161100,83707058550,18280,18280,18280,18280,0
|
|
20241224,161000,83707058550,18280,18280,18280,18280,0
|
|
20241224,160900,83707058550,18280,18280,18280,18280,0
|
|
20241224,160800,83707058550,18280,18280,18280,18280,0
|
|
20241224,160700,83707058550,18280,18280,18280,18280,0
|
|
20241224,160600,83707058550,18280,18280,18280,18280,0
|
|
20241224,160500,83707058550,18280,18280,18280,18280,0
|
|
20241224,160400,83707058550,18280,18280,18280,18280,0
|
|
20241224,160300,83707058550,18280,18280,18280,18280,0
|
|
20241224,160200,83707058550,18280,18280,18280,18280,0
|
|
20241224,160100,83707058550,18280,18280,18280,18280,0
|
|
20241224,160000,83707058550,18280,18280,18280,18280,0
|
|
20241224,155900,83707058550,18280,18280,18280,18280,0
|
|
20241224,155800,83707058550,18280,18280,18280,18280,0
|
|
20241224,155700,83707058550,18280,18280,18280,18280,0
|
|
20241224,155600,83707058550,18280,18280,18280,18280,0
|
|
20241224,155500,83707058550,18280,18280,18280,18280,0
|
|
20241224,155400,83707058550,18280,18280,18280,18280,0
|
|
20241224,155300,83707058550,18280,18280,18280,18280,0
|
|
20241224,155200,83707058550,18280,18280,18280,18280,0
|
|
20241224,155100,83707058550,18280,18280,18280,18280,0
|
|
20241224,155000,83707058550,18280,18280,18280,18280,0
|
|
20241224,154900,83707058550,18280,18280,18280,18280,0
|
|
20241224,154800,83707058550,18280,18280,18280,18280,93068
|
|
20241224,154700,83707058550,18280,18280,18280,18280,0
|
|
20241224,154600,83707058550,18280,18280,18280,18280,0
|
|
20241224,154500,83707058550,18280,18280,18280,18280,0
|
|
20241224,154400,83707058550,18280,18280,18280,18280,0
|
|
20241224,154300,83707058550,18280,18280,18280,18280,0
|
|
20241224,154200,83707058550,18280,18280,18280,18280,0
|
|
20241224,154100,83707058550,18280,18280,18280,18280,0
|
|
20241224,154000,83707058550,18280,18280,18280,18280,0
|
|
20241224,153900,83707058550,18280,18280,18280,18280,0
|
|
20241224,153800,83707058550,18280,18280,18280,18280,0
|
|
20241224,153700,83707058550,18280,18280,18280,18280,0
|
|
20241224,153600,83707058550,18280,18280,18280,18280,0
|
|
20241224,153500,83707058550,18280,18280,18280,18280,0
|
|
20241224,153400,83707058550,18280,18280,18280,18280,0
|
|
20241224,153300,83707058550,18280,18280,18280,18280,0
|
|
20241224,153200,83707058550,18280,18280,18280,18280,0
|
|
20241224,153100,83707058550,18280,18280,18280,18280,0
|
|
20241224,153000,83707058550,18280,18280,18280,18280,93068
|
|
20241224,152900,82005775510,18280,18280,18280,18280,0
|
|
20241224,152800,82005775510,18280,18280,18280,18280,0
|
|
20241224,152700,82005775510,18280,18280,18280,18280,0
|
|
20241224,152600,82005775510,18280,18280,18280,18280,0
|
|
20241224,152500,82005775510,18280,18280,18280,18280,0
|
|
20241224,152400,82005775510,18280,18280,18280,18280,0
|
|
20241224,152300,82005775510,18280,18280,18280,18280,0
|
|
20241224,152200,82005775510,18280,18280,18280,18280,0
|
|
20241224,152100,82005775510,18280,18280,18280,18280,0
|
|
20241224,152000,82005775510,18280,18280,18280,18280,0
|
|
20241224,151900,82005775510,18280,18280,18280,18260,16591
|
|
20241224,151800,81702656310,18270,18270,18280,18260,7390
|
|
20241224,151700,81567626620,18260,18270,18280,18260,14854
|
|
20241224,151600,81296349020,18270,18290,18290,18250,14283
|
|
20241224,151500,81035493530,18280,18300,18300,18260,43977
|
|
20241224,151400,80232212600,18290,18280,18300,18280,10997
|
|
20241224,151300,80031104590,18280,18300,18300,18280,7640
|
|
20241224,151200,79891406340,18290,18300,18300,18290,6194
|
|
20241224,151100,79778110010,18300,18290,18300,18290,3879
|
|
20241224,151000,79707158940,18290,18310,18310,18290,13626
|
|
20241224,150900,79457792600,18300,18310,18310,18300,4002
|
|
20241224,150800,79384547270,18300,18310,18310,18300,2803
|
|
20241224,150700,79333246800,18300,18300,18310,18300,9203
|
|
20241224,150600,79164812710,18300,18310,18310,18300,3554
|
|
20241224,150500,79099767650,18310,18300,18320,18300,17293
|
|
20241224,150400,78783204420,18300,18300,18310,18300,2023
|
|
20241224,150300,78746174550,18300,18300,18310,18300,12753
|
|
20241224,150200,78512783610,18290,18300,18310,18290,5501
|
|
20241224,150100,78412113810,18300,18290,18300,18280,11809
|
|
20241224,150000,78196210280,18300,18260,18300,18250,20049
|
|
20241224,145900,77829883980,18250,18270,18270,18250,14998
|
|
20241224,145800,77556017210,18260,18260,18270,18260,7813
|
|
20241224,145700,77413343710,18260,18280,18280,18260,21265
|
|
20241224,145600,77024821180,18280,18300,18300,18280,10860
|
|
20241224,145500,76826272400,18300,18290,18300,18290,7994
|
|
20241224,145400,76680053660,18300,18290,18300,18290,2641
|
|
20241224,145300,76631739000,18300,18310,18310,18290,8325
|
|
20241224,145200,76479409510,18310,18300,18310,18300,3171
|
|
20241224,145100,76421377120,18300,18300,18310,18290,4156
|
|
20241224,145000,76345315820,18310,18290,18310,18290,6058
|
|
20241224,144900,76234465500,18300,18310,18320,18290,3410
|
|
20241224,144800,76172044160,18310,18300,18320,18300,4159
|
|
20241224,144700,76095918310,18310,18290,18320,18290,10284
|
|
20241224,144600,75907757020,18280,18280,18290,18270,13970
|
|
20241224,144500,75652427460,18290,18320,18320,18270,59432
|
|
20241224,144400,74565037680,18310,18320,18320,18310,2131
|
|
20241224,144300,74526009480,18310,18320,18330,18310,6434
|
|
20241224,144200,74408172320,18320,18320,18330,18320,3591
|
|
20241224,144100,74342379930,18330,18320,18340,18320,2045
|
|
20241224,144000,74304900680,18320,18330,18340,18320,7308
|
|
20241224,143900,74170932390,18320,18340,18350,18320,9301
|
|
20241224,143800,74000375700,18350,18340,18350,18330,4023
|
|
20241224,143700,73926589960,18340,18340,18340,18330,3505
|
|
20241224,143600,73862325940,18340,18340,18350,18340,1033
|
|
20241224,143500,73843377930,18350,18350,18350,18340,2566
|
|
20241224,143400,73796294580,18350,18350,18370,18340,5482
|
|
20241224,143300,73695690180,18350,18340,18360,18330,5725
|
|
20241224,143200,73590657850,18340,18320,18340,18320,9743
|
|
20241224,143100,73412090880,18330,18340,18350,18320,8933
|
|
20241224,143000,73248335040,18350,18340,18350,18330,5424
|
|
20241224,142900,73148849140,18350,18370,18370,18330,32307
|
|
20241224,142800,72555954360,18360,18370,18380,18360,6254
|
|
20241224,142700,72441102480,18370,18370,18370,18360,1215
|
|
20241224,142600,72418789330,18360,18390,18390,18360,7296
|
|
20241224,142500,72284751250,18390,18370,18390,18360,7280
|
|
20241224,142400,72150959940,18360,18380,18380,18360,3666
|
|
20241224,142300,72083622170,18380,18380,18380,18370,3992
|
|
20241224,142200,72010276120,18370,18380,18380,18370,1003
|
|
20241224,142100,71991845220,18370,18380,18380,18370,3294
|
|
20241224,142000,71931312040,18370,18370,18370,18360,6286
|
|
20241224,141900,71815845390,18370,18360,18370,18360,1059
|
|
20241224,141800,71796398020,18360,18350,18370,18350,10609
|
|
20241224,141700,71601623620,18360,18360,18360,18350,2539
|
|
20241224,141600,71555018490,18360,18350,18360,18350,1255
|
|
20241224,141500,71531981690,18360,18340,18360,18330,3344
|
|
20241224,141400,71470640950,18340,18350,18360,18320,15965
|
|
20241224,141300,71177923220,18360,18360,18370,18350,5484
|
|
20241224,141200,71077256650,18360,18390,18390,18360,19666
|
|
20241224,141100,70716034570,18390,18390,18400,18380,5701
|
|
20241224,141000,70611202370,18400,18400,18410,18400,5700
|
|
20241224,140900,70506320150,18410,18410,18410,18400,2448
|
|
20241224,140800,70461261150,18400,18400,18410,18400,4956
|
|
20241224,140700,70370053320,18410,18410,18410,18400,2188
|
|
20241224,140600,70329781700,18400,18400,18410,18400,2913
|
|
20241224,140500,70276168890,18400,18400,18410,18400,1643
|
|
20241224,140400,70245922850,18400,18410,18410,18400,2520
|
|
20241224,140300,70199535100,18410,18420,18420,18400,5952
|
|
20241224,140200,70089933040,18420,18420,18430,18410,1765
|
|
20241224,140100,70057425270,18420,18420,18440,18420,2575
|
|
20241224,140000,70009966330,18420,18430,18450,18420,14300
|
|
20241224,135900,69746285000,18420,18420,18430,18420,3627
|
|
20241224,135800,69679451090,18430,18420,18430,18410,3503
|
|
20241224,135700,69614929740,18420,18410,18430,18410,13840
|
|
20241224,135600,69359984590,18420,18410,18420,18400,5142
|
|
20241224,135500,69265325950,18410,18390,18410,18390,5161
|
|
20241224,135400,69170381300,18400,18400,18400,18390,1759
|
|
20241224,135300,69138025920,18400,18390,18400,18390,2864
|
|
20241224,135200,69085351410,18390,18420,18420,18390,4843
|
|
20241224,135100,68996208540,18420,18390,18440,18390,13394
|
|
20241224,135000,68749631930,18400,18410,18420,18390,20497
|
|
20241224,134900,68372457130,18410,18400,18410,18390,6398
|
|
20241224,134800,68254715410,18400,18410,18410,18390,6445
|
|
20241224,134700,68136160460,18400,18400,18410,18390,2566
|
|
20241224,134600,68088938070,18410,18400,18420,18400,3664
|
|
20241224,134500,68021500290,18400,18420,18430,18400,9245
|
|
20241224,134400,67851236260,18430,18420,18430,18420,6317
|
|
20241224,134300,67734872020,18430,18430,18440,18420,1959
|
|
20241224,134200,67698758990,18440,18460,18460,18430,6678
|
|
20241224,134100,67575577710,18450,18430,18460,18430,13575
|
|
20241224,134000,67325183130,18430,18440,18440,18430,6223
|
|
20241224,133900,67210481700,18430,18430,18440,18430,5291
|
|
20241224,133800,67112948790,18430,18430,18440,18430,19294
|
|
20241224,133700,66757211460,18430,18410,18430,18410,18481
|
|
20241224,133600,66416705700,18410,18400,18420,18400,7148
|
|
20241224,133500,66285147510,18400,18380,18400,18370,27693
|
|
20241224,133400,65775878890,18380,18370,18380,18370,4306
|
|
20241224,133300,65696745680,18370,18370,18380,18360,2264
|
|
20241224,133200,65655157960,18370,18370,18370,18360,2855
|
|
20241224,133100,65602712970,18370,18370,18380,18360,2572
|
|
20241224,133000,65555465610,18370,18360,18370,18350,5395
|
|
20241224,132900,65456402900,18350,18360,18360,18350,1527
|
|
20241224,132800,65428376970,18360,18350,18360,18340,1603
|
|
20241224,132700,65398958750,18350,18350,18360,18340,4496
|
|
20241224,132600,65316460980,18340,18350,18350,18340,1910
|
|
20241224,132500,65281424530,18350,18350,18360,18330,2621
|
|
20241224,132400,65233336740,18350,18330,18360,18330,3906
|
|
20241224,132300,65161696470,18330,18350,18350,18330,7919
|
|
20241224,132200,65016496840,18340,18350,18350,18340,937
|
|
20241224,132100,64999305920,18340,18360,18370,18330,7706
|
|
20241224,132000,64857922660,18350,18350,18360,18350,3092
|
|
20241224,131900,64801181790,18350,18360,18360,18350,2041
|
|
20241224,131800,64763719520,18360,18350,18360,18350,1955
|
|
20241224,131700,64727842490,18360,18360,18360,18350,7964
|
|
20241224,131600,64581699870,18350,18380,18390,18350,12234
|
|
20241224,131500,64356938020,18390,18390,18390,18380,2254
|
|
20241224,131400,64315493580,18390,18390,18400,18380,4529
|
|
20241224,131300,64232219830,18390,18390,18390,18380,1191
|
|
20241224,131200,64210319710,18390,18390,18390,18380,2139
|
|
20241224,131100,64170987160,18380,18370,18390,18370,2085
|
|
20241224,131000,64132666070,18380,18380,18380,18370,2735
|
|
20241224,130900,64082401560,18380,18380,18380,18370,1067
|
|
20241224,130800,64062793640,18380,18380,18380,18370,1729
|
|
20241224,130700,64031017900,18370,18370,18380,18370,1148
|
|
20241224,130600,64009922210,18380,18350,18380,18350,2981
|
|
20241224,130500,63955163910,18360,18360,18360,18350,1190
|
|
20241224,130400,63933318870,18360,18360,18360,18350,1407
|
|
20241224,130300,63907491200,18360,18350,18360,18340,2680
|
|
20241224,130200,63858315080,18350,18340,18350,18340,1371
|
|
20241224,130100,63833162790,18350,18360,18360,18340,2303
|
|
20241224,130000,63790912170,18350,18350,18360,18350,1240
|
|
20241224,125900,63768154520,18350,18350,18360,18340,4035
|
|
20241224,125800,63694112680,18360,18360,18360,18350,1650
|
|
20241224,125700,63663829200,18360,18360,18360,18350,5758
|
|
20241224,125600,63558127080,18360,18360,18360,18350,1814
|
|
20241224,125500,63524832860,18360,18350,18360,18350,6272
|
|
20241224,125400,63409735480,18350,18360,18360,18340,6393
|
|
20241224,125300,63292429750,18360,18350,18360,18340,2902
|
|
20241224,125200,63239182040,18340,18340,18350,18330,1852
|
|
20241224,125100,63205215310,18340,18320,18340,18320,2604
|
|
20241224,125000,63157478820,18320,18320,18330,18320,2099
|
|
20241224,124900,63119018250,18320,18320,18330,18320,1775
|
|
20241224,124800,63086489370,18330,18320,18330,18310,1584
|
|
20241224,124700,63057473410,18320,18290,18320,18290,2186
|
|
20241224,124600,63017462720,18300,18300,18310,18290,3529
|
|
20241224,124500,62952887270,18310,18300,18310,18290,4050
|
|
20241224,124400,62878774070,18300,18290,18300,18290,1708
|
|
20241224,124300,62847524350,18290,18290,18310,18290,9186
|
|
20241224,124200,62679432700,18290,18280,18300,18280,4649
|
|
20241224,124100,62594416020,18290,18270,18290,18270,7470
|
|
20241224,124000,62457905610,18260,18300,18300,18260,4243
|
|
20241224,123900,62380413080,18290,18300,18300,18250,39716
|
|
20241224,123800,61655076220,18290,18300,18310,18280,3102
|
|
20241224,123700,61598333820,18290,18290,18330,18280,7167
|
|
20241224,123600,61467178610,18290,18320,18320,18290,18258
|
|
20241224,123500,61133020020,18320,18320,18330,18310,2930
|
|
20241224,123400,61079337950,18320,18350,18350,18320,3842
|
|
20241224,123300,61008921980,18350,18350,18350,18330,1298
|
|
20241224,123200,60985115020,18340,18360,18360,18330,10308
|
|
20241224,123100,60796043150,18360,18350,18360,18350,914
|
|
20241224,123000,60779268910,18350,18350,18360,18340,4497
|
|
20241224,122900,60696733840,18350,18350,18360,18350,1940
|
|
20241224,122800,60661122270,18350,18350,18360,18340,2730
|
|
20241224,122700,60611024790,18350,18340,18350,18340,1349
|
|
20241224,122600,60586278410,18340,18360,18360,18330,11741
|
|
20241224,122500,60370855090,18350,18360,18360,18350,2457
|
|
20241224,122400,60325748050,18360,18350,18370,18340,2611
|
|
20241224,122300,60277816770,18350,18350,18360,18340,2232
|
|
20241224,122200,60236863990,18350,18350,18350,18340,2785
|
|
20241224,122100,60185770550,18340,18350,18350,18340,1272
|
|
20241224,122000,60162432280,18350,18340,18350,18330,2866
|
|
20241224,121900,60109858500,18340,18320,18340,18310,979
|
|
20241224,121800,60091913900,18310,18310,18320,18310,1399
|
|
20241224,121700,60066290550,18310,18320,18320,18310,1319
|
|
20241224,121600,60042136440,18310,18320,18320,18310,1680
|
|
20241224,121500,60011365260,18320,18300,18330,18300,967
|
|
20241224,121400,59993657130,18310,18320,18330,18300,10697
|
|
20241224,121300,59797712240,18330,18310,18330,18300,2817
|
|
20241224,121200,59746113150,18310,18300,18310,18290,1870
|
|
20241224,121100,59711894660,18300,18310,18310,18290,2470
|
|
20241224,121000,59666699610,18310,18300,18310,18290,1835
|
|
20241224,120900,59633119610,18300,18280,18320,18280,15407
|
|
20241224,120800,59351310100,18280,18280,18290,18280,1887
|
|
20241224,120700,59316812060,18280,18280,18290,18270,3543
|
|
20241224,120600,59252058400,18280,18280,18290,18280,3776
|
|
20241224,120500,59183025940,18290,18290,18290,18280,7979
|
|
20241224,120400,59037158830,18280,18290,18300,18280,7882
|
|
20241224,120300,58892994990,18290,18300,18300,18290,3869
|
|
20241224,120200,58822220220,18300,18300,18300,18290,10355
|
|
20241224,120100,58632804550,18300,18310,18320,18290,38562
|
|
20241224,120000,57927102440,18310,18320,18330,18310,19407
|
|
20241224,115900,57571643470,18320,18350,18370,18320,29844
|
|
20241224,115800,57024137530,18360,18350,18360,18350,4140
|
|
20241224,115700,56948155860,18360,18360,18370,18350,10120
|
|
20241224,115600,56762403910,18360,18380,18380,18360,3386
|
|
20241224,115500,56700210540,18360,18380,18390,18360,9895
|
|
20241224,115400,56518410600,18390,18390,18390,18380,2342
|
|
20241224,115300,56475359250,18390,18380,18390,18370,1279
|
|
20241224,115200,56451858120,18370,18390,18390,18370,3691
|
|
20241224,115100,56384013860,18390,18380,18400,18380,1615
|
|
20241224,115000,56354308810,18390,18370,18390,18360,1908
|
|
20241224,114900,56319246220,18360,18370,18370,18360,1990
|
|
20241224,114800,56282700240,18360,18380,18380,18360,4782
|
|
20241224,114700,56194860890,18380,18370,18380,18370,658
|
|
20241224,114600,56182770110,18380,18360,18380,18360,3631
|
|
20241224,114500,56116067560,18360,18390,18390,18360,12064
|
|
20241224,114400,55894416210,18390,18400,18410,18380,9657
|
|
20241224,114300,55716792290,18410,18410,18410,18400,1706
|
|
20241224,114200,55685388370,18400,18410,18410,18400,992
|
|
20241224,114100,55667128650,18410,18390,18410,18390,2477
|
|
20241224,114000,55621549490,18390,18430,18430,18390,4482
|
|
20241224,113900,55539058000,18430,18420,18430,18410,5424
|
|
20241224,113800,55439138490,18430,18460,18460,18420,8866
|
|
20241224,113700,55275629120,18460,18450,18460,18450,4752
|
|
20241224,113600,55187941430,18440,18450,18450,18440,3560
|
|
20241224,113500,55122262670,18450,18440,18460,18440,11952
|
|
20241224,113400,54901742230,18450,18440,18450,18430,5602
|
|
20241224,113300,54798442270,18440,18420,18440,18420,5916
|
|
20241224,113200,54689411720,18420,18400,18430,18400,8983
|
|
20241224,113100,54523953900,18400,18410,18410,18400,4876
|
|
20241224,113000,54434212520,18410,18390,18410,18390,1869
|
|
20241224,112900,54399824460,18400,18400,18400,18380,6216
|
|
20241224,112800,54285499130,18400,18400,18400,18390,2058
|
|
20241224,112700,54247634440,18400,18390,18400,18390,1666
|
|
20241224,112600,54216990810,18390,18390,18400,18380,4976
|
|
20241224,112500,54125478260,18390,18390,18390,18370,1887
|
|
20241224,112400,54090794490,18390,18350,18410,18350,13070
|
|
20241224,112300,53850763070,18360,18380,18400,18350,18431
|
|
20241224,112200,53512327620,18380,18400,18410,18370,17294
|
|
20241224,112100,53194394070,18400,18400,18400,18390,2308
|
|
20241224,112000,53151928630,18390,18390,18400,18380,1094
|
|
20241224,111900,53131805160,18390,18410,18420,18390,5882
|
|
20241224,111800,53023556990,18410,18410,18420,18410,9060
|
|
20241224,111700,52856754030,18410,18400,18410,18390,4796
|
|
20241224,111600,52768504500,18390,18390,18400,18380,2746
|
|
20241224,111500,52718003260,18390,18400,18410,18380,8255
|
|
20241224,111400,52566167100,18400,18410,18410,18400,3947
|
|
20241224,111300,52493534190,18410,18410,18410,18400,3349
|
|
20241224,111200,52431891040,18400,18390,18410,18390,8435
|
|
20241224,111100,52276687060,18400,18390,18400,18390,3995
|
|
20241224,111000,52203195320,18390,18390,18400,18380,3421
|
|
20241224,110900,52140265370,18390,18390,18400,18380,1850
|
|
20241224,110800,52106245300,18390,18380,18390,18380,1089
|
|
20241224,110700,52086221630,18390,18370,18400,18360,14561
|
|
20241224,110600,51818556410,18370,18360,18370,18360,1268
|
|
20241224,110500,51795267290,18360,18370,18370,18360,1348
|
|
20241224,110400,51770508300,18360,18360,18370,18360,2347
|
|
20241224,110300,51727410810,18360,18350,18370,18350,3481
|
|
20241224,110200,51663491270,18360,18370,18380,18350,11994
|
|
20241224,110100,51443297850,18380,18380,18380,18370,2828
|
|
20241224,110000,51391333420,18380,18380,18380,18360,2865
|
|
20241224,105900,51338699430,18380,18370,18380,18340,16976
|
|
20241224,105800,51027183620,18370,18370,18380,18360,8894
|
|
20241224,105700,50863780570,18370,18400,18400,18370,13866
|
|
20241224,105600,50608837030,18400,18400,18400,18390,11755
|
|
20241224,105500,50392551170,18400,18400,18400,18390,1252
|
|
20241224,105400,50369518530,18390,18400,18400,18390,3024
|
|
20241224,105300,50313897310,18390,18390,18400,18380,3375
|
|
20241224,105200,50251823850,18380,18400,18400,18380,6997
|
|
20241224,105100,50123144130,18390,18400,18400,18390,2626
|
|
20241224,105000,50074834990,18390,18400,18410,18390,3631
|
|
20241224,104900,50008023470,18390,18410,18420,18390,5951
|
|
20241224,104800,49898506820,18420,18390,18430,18380,12766
|
|
20241224,104700,49663620500,18380,18370,18390,18370,2846
|
|
20241224,104600,49611312740,18380,18370,18380,18360,4761
|
|
20241224,104500,49523841030,18370,18360,18370,18340,17498
|
|
20241224,104400,49202665760,18350,18390,18390,18350,12770
|
|
20241224,104300,48968066940,18390,18350,18390,18350,14744
|
|
20241224,104200,48697210960,18360,18380,18380,18350,8030
|
|
20241224,104100,48549741760,18380,18370,18390,18360,7423
|
|
20241224,104000,48413325650,18370,18360,18370,18360,3363
|
|
20241224,103900,48351560330,18360,18390,18400,18360,9703
|
|
20241224,103800,48173233530,18390,18370,18400,18360,9925
|
|
20241224,103700,47990747560,18360,18360,18380,18360,6439
|
|
20241224,103600,47872466310,18370,18350,18370,18350,4406
|
|
20241224,103500,47791558110,18360,18340,18360,18340,5797
|
|
20241224,103400,47685159340,18350,18350,18360,18320,13470
|
|
20241224,103300,47438109020,18340,18320,18350,18320,6154
|
|
20241224,103200,47325276140,18320,18340,18340,18310,27670
|
|
20241224,103100,46818353820,18340,18360,18360,18330,22994
|
|
20241224,103000,46396660490,18360,18360,18370,18340,9027
|
|
20241224,102900,46230994250,18350,18370,18370,18340,29340
|
|
20241224,102800,45692558370,18370,18390,18400,18360,25747
|
|
20241224,102700,45219434530,18390,18410,18440,18380,12951
|
|
20241224,102600,44981146740,18400,18420,18420,18390,9583
|
|
20241224,102500,44804749560,18420,18430,18440,18390,16029
|
|
20241224,102400,44509622350,18440,18440,18440,18420,2503
|
|
20241224,102300,44463488680,18430,18400,18440,18390,5831
|
|
20241224,102200,44356154090,18400,18420,18420,18400,9888
|
|
20241224,102100,44174191280,18410,18420,18450,18410,8259
|
|
20241224,102000,44021998680,18430,18460,18490,18420,30470
|
|
20241224,101900,43459386550,18460,18420,18460,18420,13676
|
|
20241224,101800,43207141460,18430,18390,18430,18390,6471
|
|
20241224,101700,43087988950,18400,18380,18400,18380,7521
|
|
20241224,101600,42949668620,18380,18380,18390,18370,7193
|
|
20241224,101500,42817481440,18380,18380,18380,18370,3682
|
|
20241224,101400,42749807950,18370,18370,18380,18370,4385
|
|
20241224,101300,42669244350,18380,18370,18380,18360,14437
|
|
20241224,101200,42404010160,18380,18400,18410,18380,13962
|
|
20241224,101100,42147118160,18410,18380,18410,18380,11760
|
|
20241224,101000,41930855790,18380,18370,18390,18370,3764
|
|
20241224,100900,41861659770,18380,18390,18390,18370,7579
|
|
20241224,100800,41722362030,18390,18380,18390,18380,8463
|
|
20241224,100700,41566794590,18380,18390,18400,18380,11341
|
|
20241224,100600,41358258190,18380,18370,18390,18360,13116
|
|
20241224,100500,41117327520,18370,18370,18380,18360,19031
|
|
20241224,100400,40767776290,18380,18400,18400,18370,20537
|
|
20241224,100300,40390357380,18400,18420,18430,18390,27626
|
|
20241224,100200,39881786740,18430,18420,18430,18410,10677
|
|
20241224,100100,39685121400,18420,18440,18440,18410,32952
|
|
20241224,100000,39078170670,18430,18450,18450,18430,8762
|
|
20241224,095900,38916599590,18450,18460,18460,18430,15167
|
|
20241224,095800,38636848110,18460,18440,18470,18440,4927
|
|
20241224,095700,38545923120,18450,18430,18470,18430,16248
|
|
20241224,095600,38246142340,18430,18430,18440,18420,6146
|
|
20241224,095500,38132856530,18430,18450,18450,18420,16044
|
|
20241224,095400,37837092780,18440,18440,18450,18430,6724
|
|
20241224,095300,37713090440,18440,18460,18460,18430,17948
|
|
20241224,095200,37381980310,18460,18490,18490,18450,32906
|
|
20241224,095100,36774331340,18480,18500,18510,18480,21450
|
|
20241224,095000,36377507760,18520,18560,18570,18500,23385
|
|
20241224,094900,35944088880,18560,18560,18570,18550,10197
|
|
20241224,094800,35754829180,18560,18570,18570,18560,5153
|
|
20241224,094700,35659156420,18570,18570,18580,18560,12835
|
|
20241224,094600,35420830950,18560,18510,18570,18500,28229
|
|
20241224,094500,34897539470,18510,18520,18520,18500,9430
|
|
20241224,094400,34723023720,18510,18500,18530,18500,27679
|
|
20241224,094300,34210760190,18500,18500,18510,18500,8145
|
|
20241224,094200,34060052380,18500,18520,18520,18500,14352
|
|
20241224,094100,33794341330,18510,18530,18530,18510,8564
|
|
20241224,094000,33635722440,18530,18530,18540,18520,9140
|
|
20241224,093900,33466344920,18540,18560,18560,18530,8143
|
|
20241224,093800,33315341980,18560,18560,18570,18530,13044
|
|
20241224,093700,33073357770,18560,18560,18580,18560,9324
|
|
20241224,093600,32900246510,18560,18580,18580,18560,12992
|
|
20241224,093500,32658929590,18570,18590,18600,18560,16068
|
|
20241224,093400,32360338820,18600,18510,18600,18510,33574
|
|
20241224,093300,31737204270,18510,18520,18530,18500,29195
|
|
20241224,093200,31196695170,18520,18540,18540,18520,16608
|
|
20241224,093100,30888997390,18540,18550,18560,18530,35817
|
|
20241224,093000,30224825980,18550,18560,18580,18540,27617
|
|
20241224,092900,29712390250,18570,18580,18590,18560,20709
|
|
20241224,092800,29327715970,18590,18630,18630,18570,25133
|
|
20241224,092700,28860201880,18620,18660,18660,18620,23398
|
|
20241224,092600,28423984140,18650,18660,18670,18630,38413
|
|
20241224,092500,27707469550,18670,18680,18690,18660,33501
|
|
20241224,092400,27082010150,18680,18660,18680,18650,64822
|
|
20241224,092300,25871960330,18660,18620,18670,18620,46750
|
|
20241224,092200,25000059630,18620,18600,18630,18570,29649
|
|
20241224,092100,24448879630,18600,18590,18660,18590,117888
|
|
20241224,092000,22252891690,18590,18610,18610,18580,24860
|
|
20241224,091900,21790616270,18600,18600,18620,18590,27315
|
|
20241224,091800,21282381870,18600,18630,18640,18590,45075
|
|
20241224,091700,20443377900,18620,18610,18630,18570,67149
|
|
20241224,091600,19193780590,18610,18530,18610,18520,92503
|
|
20241224,091500,17475727660,18530,18490,18550,18480,44046
|
|
20241224,091400,16660064940,18490,18480,18500,18460,29313
|
|
20241224,091300,16118206140,18480,18560,18560,18480,49236
|
|
20241224,091200,15206111020,18560,18560,18600,18530,59874
|
|
20241224,091100,14094453420,18570,18560,18620,18530,115252
|
|
20241224,091000,11953537100,18560,18390,18570,18380,207566
|
|
20241224,090900,8114960670,18380,18260,18410,18260,52173
|
|
20241224,090800,7156635730,18260,18250,18300,18240,21290
|
|
20241224,090700,6767936000,18250,18230,18280,18220,17355
|
|
20241224,090600,6451241360,18230,18290,18330,18220,42392
|
|
20241224,090500,5676304600,18300,18350,18350,18270,33200
|
|
20241224,090400,5068389500,18340,18410,18420,18320,44616
|
|
20241224,090300,4248206540,18410,18400,18420,18370,56984
|
|
20241224,090200,3199850760,18410,18250,18420,18240,77569
|
|
20241224,090100,1777348300,18240,18280,18290,18170,30762
|
|
20241224,090000,1216443700,18280,18160,18290,18160,66904
|