598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185500,441375987630,18430,18430,18430,18430,226164
|
|
20231219,185400,441375987630,18430,18430,18430,18430,0
|
|
20231219,185300,441375987630,18430,18430,18430,18430,0
|
|
20231219,185200,441375987630,18430,18430,18430,18430,0
|
|
20231219,185100,441375987630,18430,18430,18430,18430,0
|
|
20231219,185000,441375987630,18430,18430,18430,18430,0
|
|
20231219,184900,441375987630,18430,18430,18430,18430,0
|
|
20231219,184800,441375987630,18430,18430,18430,18430,0
|
|
20231219,184700,441375987630,18430,18430,18430,18430,0
|
|
20231219,184600,441375987630,18430,18430,18430,18430,0
|
|
20231219,184500,441375987630,18430,18430,18430,18430,0
|
|
20231219,184400,441375987630,18430,18430,18430,18430,0
|
|
20231219,184300,441375987630,18430,18430,18430,18430,0
|
|
20231219,184200,441375987630,18430,18430,18430,18430,0
|
|
20231219,184100,441375987630,18430,18430,18430,18430,0
|
|
20231219,184000,441375987630,18430,18430,18430,18430,0
|
|
20231219,183900,441375987630,18430,18430,18430,18430,0
|
|
20231219,183800,441375987630,18430,18430,18430,18430,0
|
|
20231219,183700,441375987630,18430,18430,18430,18430,0
|
|
20231219,183600,441375987630,18430,18430,18430,18430,0
|
|
20231219,183500,441375987630,18430,18430,18430,18430,0
|
|
20231219,183400,441375987630,18430,18430,18430,18430,0
|
|
20231219,183300,441375987630,18430,18430,18430,18430,0
|
|
20231219,183200,441375987630,18430,18430,18430,18430,0
|
|
20231219,183100,441375987630,18430,18430,18430,18430,0
|
|
20231219,183000,441375987630,18430,18430,18430,18430,0
|
|
20231219,182900,441375987630,18430,18430,18430,18430,0
|
|
20231219,182800,441375987630,18430,18430,18430,18430,0
|
|
20231219,182700,441375987630,18430,18430,18430,18430,0
|
|
20231219,182600,441375987630,18430,18430,18430,18430,0
|
|
20231219,182500,441375987630,18430,18430,18430,18430,226164
|
|
20231219,182400,441375987630,18430,18430,18430,18430,0
|
|
20231219,182300,441375987630,18430,18430,18430,18430,0
|
|
20231219,182200,441375987630,18430,18430,18430,18430,0
|
|
20231219,182100,441375987630,18430,18430,18430,18430,0
|
|
20231219,182000,441375987630,18430,18430,18430,18430,0
|
|
20231219,181900,441375987630,18430,18430,18430,18430,0
|
|
20231219,181800,441375987630,18430,18430,18430,18430,0
|
|
20231219,181700,441375987630,18430,18430,18430,18430,0
|
|
20231219,181600,441375987630,18430,18430,18430,18430,0
|
|
20231219,181500,441375987630,18430,18430,18430,18430,0
|
|
20231219,181400,441375987630,18430,18430,18430,18430,0
|
|
20231219,181300,441375987630,18430,18430,18430,18430,0
|
|
20231219,181200,441375987630,18430,18430,18430,18430,0
|
|
20231219,181100,441375987630,18430,18430,18430,18430,0
|
|
20231219,181000,441375987630,18430,18430,18430,18430,0
|
|
20231219,180900,441375987630,18430,18430,18430,18430,0
|
|
20231219,180800,441375987630,18430,18430,18430,18430,0
|
|
20231219,180700,441375987630,18430,18430,18430,18430,0
|
|
20231219,180600,441375987630,18430,18430,18430,18430,0
|
|
20231219,180500,441375987630,18430,18430,18430,18430,0
|
|
20231219,180400,441375987630,18430,18430,18430,18430,0
|
|
20231219,180300,441375987630,18430,18430,18430,18430,0
|
|
20231219,180200,441375987630,18430,18430,18430,18430,0
|
|
20231219,180100,441375987630,18430,18430,18430,18430,0
|
|
20231219,180000,441375987630,18430,18430,18430,18430,0
|
|
20231219,175900,441375987630,18430,18430,18430,18430,0
|
|
20231219,175800,441375987630,18430,18430,18430,18430,0
|
|
20231219,175700,441375987630,18430,18430,18430,18430,0
|
|
20231219,175600,441375987630,18430,18430,18430,18430,0
|
|
20231219,175500,441375987630,18430,18430,18430,18430,226164
|
|
20231219,175400,441375987630,18430,18430,18430,18430,0
|
|
20231219,175300,441375987630,18430,18430,18430,18430,0
|
|
20231219,175200,441375987630,18430,18430,18430,18430,0
|
|
20231219,175100,441375987630,18430,18430,18430,18430,0
|
|
20231219,175000,441375987630,18430,18430,18430,18430,0
|
|
20231219,174900,441375987630,18430,18430,18430,18430,0
|
|
20231219,174800,441375987630,18430,18430,18430,18430,0
|
|
20231219,174700,441375987630,18430,18430,18430,18430,0
|
|
20231219,174600,441375987630,18430,18430,18430,18430,0
|
|
20231219,174500,441375987630,18430,18430,18430,18430,0
|
|
20231219,174400,441375987630,18430,18430,18430,18430,0
|
|
20231219,174300,441375987630,18430,18430,18430,18430,0
|
|
20231219,174200,441375987630,18430,18430,18430,18430,0
|
|
20231219,174100,441375987630,18430,18430,18430,18430,0
|
|
20231219,174000,441375987630,18430,18430,18430,18430,0
|
|
20231219,173900,441375987630,18430,18430,18430,18430,0
|
|
20231219,173800,441375987630,18430,18430,18430,18430,0
|
|
20231219,173700,441375987630,18430,18430,18430,18430,0
|
|
20231219,173600,441375987630,18430,18430,18430,18430,0
|
|
20231219,173500,441375987630,18430,18430,18430,18430,0
|
|
20231219,173400,441375987630,18430,18430,18430,18430,0
|
|
20231219,173300,441375987630,18430,18430,18430,18430,0
|
|
20231219,173200,441375987630,18430,18430,18430,18430,0
|
|
20231219,173100,441375987630,18430,18430,18430,18430,0
|
|
20231219,173000,441375987630,18430,18430,18430,18430,0
|
|
20231219,172900,441375987630,18430,18430,18430,18430,0
|
|
20231219,172800,441375987630,18430,18430,18430,18430,0
|
|
20231219,172700,441375987630,18430,18430,18430,18430,0
|
|
20231219,172600,441375987630,18430,18430,18430,18430,0
|
|
20231219,172500,441375987630,18430,18430,18430,18430,226164
|
|
20231219,172400,441375987630,18430,18430,18430,18430,0
|
|
20231219,172300,441375987630,18430,18430,18430,18430,0
|
|
20231219,172200,441375987630,18430,18430,18430,18430,0
|
|
20231219,172100,441375987630,18430,18430,18430,18430,0
|
|
20231219,172000,441375987630,18430,18430,18430,18430,0
|
|
20231219,171900,441375987630,18430,18430,18430,18430,0
|
|
20231219,171800,441375987630,18430,18430,18430,18430,0
|
|
20231219,171700,441375987630,18430,18430,18430,18430,0
|
|
20231219,171600,441375987630,18430,18430,18430,18430,0
|
|
20231219,171500,441375987630,18430,18430,18430,18430,0
|
|
20231219,171400,441375987630,18430,18430,18430,18430,0
|
|
20231219,171300,441375987630,18430,18430,18430,18430,0
|
|
20231219,171200,441375987630,18430,18430,18430,18430,0
|
|
20231219,171100,441375987630,18430,18430,18430,18430,0
|
|
20231219,171000,441375987630,18430,18430,18430,18430,0
|
|
20231219,170900,441375987630,18430,18430,18430,18430,0
|
|
20231219,170800,441375987630,18430,18430,18430,18430,0
|
|
20231219,170700,441375987630,18430,18430,18430,18430,0
|
|
20231219,170600,441375987630,18430,18430,18430,18430,0
|
|
20231219,170500,441375987630,18430,18430,18430,18430,0
|
|
20231219,170400,441375987630,18430,18430,18430,18430,0
|
|
20231219,170300,441375987630,18430,18430,18430,18430,0
|
|
20231219,170200,441375987630,18430,18430,18430,18430,0
|
|
20231219,170100,441375987630,18430,18430,18430,18430,0
|
|
20231219,170000,441375987630,18430,18430,18430,18430,0
|
|
20231219,165900,441375987630,18430,18430,18430,18430,0
|
|
20231219,165800,441375987630,18430,18430,18430,18430,0
|
|
20231219,165700,441375987630,18430,18430,18430,18430,0
|
|
20231219,165600,441375987630,18430,18430,18430,18430,0
|
|
20231219,165500,441375987630,18430,18430,18430,18430,226164
|
|
20231219,165400,441375987630,18430,18430,18430,18430,0
|
|
20231219,165300,441375987630,18430,18430,18430,18430,0
|
|
20231219,165200,441375987630,18430,18430,18430,18430,0
|
|
20231219,165100,441375987630,18430,18430,18430,18430,0
|
|
20231219,165000,441375987630,18430,18430,18430,18430,0
|
|
20231219,164900,441375987630,18430,18430,18430,18430,0
|
|
20231219,164800,441375987630,18430,18430,18430,18430,0
|
|
20231219,164700,441375987630,18430,18430,18430,18430,0
|
|
20231219,164600,441375987630,18430,18430,18430,18430,0
|
|
20231219,164500,441375987630,18430,18430,18430,18430,0
|
|
20231219,164400,441375987630,18430,18430,18430,18430,0
|
|
20231219,164300,441375987630,18430,18430,18430,18430,0
|
|
20231219,164200,441375987630,18430,18430,18430,18430,0
|
|
20231219,164100,441375987630,18430,18430,18430,18430,0
|
|
20231219,164000,441375987630,18430,18430,18430,18430,0
|
|
20231219,163900,441375987630,18430,18430,18430,18430,0
|
|
20231219,163800,441375987630,18430,18430,18430,18430,0
|
|
20231219,163700,441375987630,18430,18430,18430,18430,0
|
|
20231219,163600,441375987630,18430,18430,18430,18430,0
|
|
20231219,163500,441375987630,18430,18430,18430,18430,0
|
|
20231219,163400,441375987630,18430,18430,18430,18430,0
|
|
20231219,163300,441375987630,18430,18430,18430,18430,0
|
|
20231219,163200,441375987630,18430,18430,18430,18430,0
|
|
20231219,163100,441375987630,18430,18430,18430,18430,0
|
|
20231219,163000,441375987630,18430,18430,18430,18430,0
|
|
20231219,162900,441375987630,18430,18430,18430,18430,0
|
|
20231219,162800,441375987630,18430,18430,18430,18430,0
|
|
20231219,162700,441375987630,18430,18430,18430,18430,0
|
|
20231219,162600,441375987630,18430,18430,18430,18430,0
|
|
20231219,162500,441375987630,18430,18430,18430,18430,226164
|
|
20231219,162400,441375987630,18430,18430,18430,18430,0
|
|
20231219,162300,441375987630,18430,18430,18430,18430,0
|
|
20231219,162200,441375987630,18430,18430,18430,18430,0
|
|
20231219,162100,441375987630,18430,18430,18430,18430,0
|
|
20231219,162000,441375987630,18430,18430,18430,18430,0
|
|
20231219,161900,441375987630,18430,18430,18430,18430,0
|
|
20231219,161800,441375987630,18430,18430,18430,18430,0
|
|
20231219,161700,441375987630,18430,18430,18430,18430,0
|
|
20231219,161600,441375987630,18430,18430,18430,18430,0
|
|
20231219,161500,441375987630,18430,18430,18430,18430,0
|
|
20231219,161400,441375987630,18430,18430,18430,18430,0
|
|
20231219,161300,441375987630,18430,18430,18430,18430,0
|
|
20231219,161200,441375987630,18430,18430,18430,18430,0
|
|
20231219,161100,441375987630,18430,18430,18430,18430,0
|
|
20231219,161000,441375987630,18430,18430,18430,18430,0
|
|
20231219,160900,441375987630,18430,18430,18430,18430,0
|
|
20231219,160800,441375987630,18430,18430,18430,18430,0
|
|
20231219,160700,441375987630,18430,18430,18430,18430,0
|
|
20231219,160600,441375987630,18430,18430,18430,18430,0
|
|
20231219,160500,441375987630,18430,18430,18430,18430,0
|
|
20231219,160400,441375987630,18430,18430,18430,18430,0
|
|
20231219,160300,441375987630,18430,18430,18430,18430,0
|
|
20231219,160200,441375987630,18430,18430,18430,18430,0
|
|
20231219,160100,441375987630,18430,18430,18430,18430,0
|
|
20231219,160000,441375987630,18430,18430,18430,18430,0
|
|
20231219,155900,441375987630,18430,18430,18430,18430,0
|
|
20231219,155800,441375987630,18430,18430,18430,18430,0
|
|
20231219,155700,441375987630,18430,18430,18430,18430,0
|
|
20231219,155600,441375987630,18430,18430,18430,18430,0
|
|
20231219,155500,441375987630,18430,18430,18430,18430,226164
|
|
20231219,155400,441375987630,18430,18430,18430,18430,0
|
|
20231219,155300,441375987630,18430,18430,18430,18430,0
|
|
20231219,155200,441375987630,18430,18430,18430,18430,0
|
|
20231219,155100,441375987630,18430,18430,18430,18430,0
|
|
20231219,155000,441375987630,18430,18430,18430,18430,0
|
|
20231219,154900,441375987630,18430,18430,18430,18430,0
|
|
20231219,154800,441375987630,18430,18430,18430,18430,0
|
|
20231219,154700,441375987630,18430,18430,18430,18430,0
|
|
20231219,154600,441375987630,18430,18430,18430,18430,0
|
|
20231219,154500,441375987630,18430,18430,18430,18430,0
|
|
20231219,154400,441375987630,18430,18430,18430,18430,0
|
|
20231219,154300,441375987630,18430,18430,18430,18430,0
|
|
20231219,154200,441375987630,18430,18430,18430,18430,0
|
|
20231219,154100,441375987630,18430,18430,18430,18430,0
|
|
20231219,154000,441375987630,18430,18430,18430,18430,0
|
|
20231219,153900,441375987630,18430,18430,18430,18430,0
|
|
20231219,153800,441375987630,18430,18430,18430,18430,0
|
|
20231219,153700,441375987630,18430,18430,18430,18430,0
|
|
20231219,153600,441375987630,18430,18430,18430,18430,0
|
|
20231219,153500,441375987630,18430,18430,18430,18430,0
|
|
20231219,153400,441375987630,18430,18430,18430,18430,0
|
|
20231219,153300,441375987630,18430,18430,18430,18430,0
|
|
20231219,153200,441375987630,18430,18430,18430,18430,0
|
|
20231219,153100,441375987630,18430,18430,18430,18430,0
|
|
20231219,153000,441375987630,18430,18430,18430,18430,226164
|
|
20231219,152900,437207785110,18430,18430,18430,18430,0
|
|
20231219,152800,437207785110,18430,18430,18430,18430,0
|
|
20231219,152700,437207785110,18430,18430,18430,18430,0
|
|
20231219,152600,437207785110,18430,18430,18430,18430,0
|
|
20231219,152500,437207785110,18430,18430,18430,18430,0
|
|
20231219,152400,437207785110,18430,18430,18430,18430,0
|
|
20231219,152300,437207785110,18430,18430,18430,18430,0
|
|
20231219,152200,437207785110,18430,18430,18430,18430,0
|
|
20231219,152100,437207785110,18430,18430,18430,18430,0
|
|
20231219,152000,437207785110,18430,18430,18430,18430,0
|
|
20231219,151900,437207785110,18430,18450,18460,18390,120221
|
|
20231219,151800,434993029830,18460,18550,18550,18450,69351
|
|
20231219,151700,433709317680,18550,18540,18580,18510,40648
|
|
20231219,151600,432955652450,18530,18520,18540,18510,38367
|
|
20231219,151500,432244910160,18510,18610,18610,18500,42971
|
|
20231219,151400,431447711620,18610,18650,18660,18610,41879
|
|
20231219,151300,430667413750,18650,18670,18680,18640,27543
|
|
20231219,151200,430153536120,18670,18640,18690,18630,51150
|
|
20231219,151100,429198588970,18640,18690,18690,18620,33424
|
|
20231219,151000,428575214680,18690,18570,18690,18560,74306
|
|
20231219,150900,427190022510,18560,18600,18600,18500,45110
|
|
20231219,150800,426353530250,18600,18590,18600,18570,29759
|
|
20231219,150700,425800323840,18590,18540,18590,18540,25580
|
|
20231219,150600,425325603860,18540,18550,18560,18530,30559
|
|
20231219,150500,424759025630,18550,18500,18560,18480,34249
|
|
20231219,150400,424124547570,18500,18540,18540,18450,136005
|
|
20231219,150300,421609994330,18530,18580,18590,18530,48153
|
|
20231219,150200,420716570310,18570,18580,18610,18570,33648
|
|
20231219,150100,420091237990,18570,18640,18650,18570,33798
|
|
20231219,150000,419462050180,18640,18620,18640,18590,18412
|
|
20231219,145900,419119194420,18590,18620,18650,18560,40279
|
|
20231219,145800,418370212210,18620,18650,18680,18610,29973
|
|
20231219,145700,417811199900,18650,18630,18680,18580,46311
|
|
20231219,145600,416948848770,18610,18630,18640,18600,26774
|
|
20231219,145500,416450326610,18630,18590,18630,18550,29632
|
|
20231219,145400,415899400000,18590,18630,18630,18540,80892
|
|
20231219,145300,414396306400,18630,18690,18700,18600,44403
|
|
20231219,145200,413568026730,18690,18710,18710,18680,18789
|
|
20231219,145100,413216762660,18700,18730,18730,18670,31011
|
|
20231219,145000,412636934570,18730,18620,18730,18610,50284
|
|
20231219,144900,411698352940,18620,18670,18670,18590,65735
|
|
20231219,144800,410474072260,18670,18680,18700,18660,25855
|
|
20231219,144700,409991152480,18680,18710,18740,18630,52084
|
|
20231219,144600,409018772550,18700,18740,18750,18680,46158
|
|
20231219,144500,408154337180,18740,18680,18750,18640,34651
|
|
20231219,144400,407506415830,18680,18770,18780,18670,52609
|
|
20231219,144300,406521216450,18780,18790,18810,18760,43881
|
|
20231219,144200,405696905590,18780,18730,18810,18580,116612
|
|
20231219,144100,403518286590,18740,18910,18910,18710,93239
|
|
20231219,144000,401764445610,18910,18920,18920,18870,57765
|
|
20231219,143900,400672528180,18920,18910,18930,18860,94898
|
|
20231219,143800,398878784500,18900,18860,18910,18830,163327
|
|
20231219,143700,395794587630,18860,18750,18870,18750,79905
|
|
20231219,143600,394289688380,18750,18830,18840,18740,41218
|
|
20231219,143500,393515150200,18830,18790,18840,18780,46688
|
|
20231219,143400,392636760230,18800,18730,18860,18720,114040
|
|
20231219,143300,390491658210,18720,18720,18770,18710,36348
|
|
20231219,143200,389810378330,18720,18760,18780,18700,38981
|
|
20231219,143100,389079536220,18760,18680,18770,18650,50886
|
|
20231219,143000,388127657590,18670,18600,18680,18590,34201
|
|
20231219,142900,387490461840,18610,18580,18670,18510,54752
|
|
20231219,142800,386473483250,18590,18730,18740,18450,171630
|
|
20231219,142700,383287905560,18730,18650,18750,18640,64320
|
|
20231219,142600,382085517880,18660,18700,18720,18650,56087
|
|
20231219,142500,381037980430,18710,18690,18740,18670,28258
|
|
20231219,142400,380509449170,18690,18830,18830,18680,63085
|
|
20231219,142300,379326581920,18820,18790,18840,18760,39269
|
|
20231219,142200,378587862240,18800,18830,18840,18660,58080
|
|
20231219,142100,377498015720,18830,18750,18880,18750,104957
|
|
20231219,142000,375521390260,18770,18750,18770,18640,73643
|
|
20231219,141900,374143317020,18770,18680,18800,18660,96887
|
|
20231219,141800,372327079670,18670,18720,18720,18650,70590
|
|
20231219,141700,371008428540,18690,18560,18740,18520,129608
|
|
20231219,141600,368599860440,18560,18650,18660,18430,225537
|
|
20231219,141500,364416479430,18650,18720,18880,18650,245787
|
|
20231219,141400,359802128920,18720,19060,19120,18660,319083
|
|
20231219,141300,353766173570,19060,19140,19220,19060,410055
|
|
20231219,141200,345909298620,19150,19040,19170,18910,224291
|
|
20231219,141100,341631620230,19030,18930,19140,18930,178388
|
|
20231219,141000,338231432290,18950,19090,19150,18890,284429
|
|
20231219,140900,332812603500,19090,19090,19170,18990,382120
|
|
20231219,140800,325513974620,19080,18930,19100,18920,637932
|
|
20231219,140700,313385509520,18940,18810,18940,18780,383050
|
|
20231219,140600,306156231190,18800,18780,18880,18710,359245
|
|
20231219,140500,299399760390,18790,18530,18800,18530,369109
|
|
20231219,140400,292495191230,18530,18550,18570,18520,36672
|
|
20231219,140300,291815103150,18550,18510,18580,18500,55185
|
|
20231219,140200,290791595470,18500,18550,18580,18450,72003
|
|
20231219,140100,289457473780,18550,18600,18640,18530,71797
|
|
20231219,140000,288122281930,18600,18470,18630,18430,88126
|
|
20231219,135900,286487925640,18460,18490,18510,18400,73697
|
|
20231219,135800,285126889880,18500,18640,18640,18500,140044
|
|
20231219,135700,282528683640,18630,18610,18650,18590,75094
|
|
20231219,135600,281130689980,18610,18660,18660,18600,44293
|
|
20231219,135500,280305742340,18650,18640,18680,18600,87638
|
|
20231219,135400,278671359030,18640,18680,18690,18600,95889
|
|
20231219,135300,276882454710,18670,18610,18700,18600,165432
|
|
20231219,135200,273793606870,18610,18640,18660,18500,142332
|
|
20231219,135100,271143934790,18630,18510,18660,18500,205099
|
|
20231219,135000,267333017300,18510,18440,18510,18410,92051
|
|
20231219,134900,265631867950,18440,18400,18440,18390,28253
|
|
20231219,134800,265111833750,18400,18380,18410,18380,19614
|
|
20231219,134700,264751062370,18380,18370,18400,18340,25134
|
|
20231219,134600,264289344160,18360,18400,18410,18350,17501
|
|
20231219,134500,263967775060,18400,18400,18420,18360,24194
|
|
20231219,134400,263522725650,18400,18380,18440,18350,32247
|
|
20231219,134300,262929671690,18360,18440,18440,18360,34719
|
|
20231219,134200,262290736010,18440,18450,18460,18430,31266
|
|
20231219,134100,261714074500,18450,18490,18500,18340,68756
|
|
20231219,134000,260447665270,18470,18470,18500,18450,53516
|
|
20231219,133900,259458718090,18470,18490,18500,18440,87190
|
|
20231219,133800,257847635790,18500,18420,18500,18410,225719
|
|
20231219,133700,253676903240,18430,18420,18440,18410,40728
|
|
20231219,133600,252926286530,18420,18430,18430,18380,28020
|
|
20231219,133500,252410595810,18430,18350,18430,18330,82660
|
|
20231219,133400,250889986570,18350,18350,18360,18320,21588
|
|
20231219,133300,250493823680,18350,18360,18360,18320,16449
|
|
20231219,133200,250192124220,18370,18320,18370,18310,26087
|
|
20231219,133100,249713490250,18330,18300,18340,18290,23623
|
|
20231219,133000,249280716360,18290,18260,18300,18250,15797
|
|
20231219,132900,248992066110,18250,18290,18310,18230,32658
|
|
20231219,132800,248395669590,18290,18320,18320,18280,18395
|
|
20231219,132700,248058969820,18320,18300,18330,18290,18271
|
|
20231219,132600,247724371820,18300,18320,18330,18290,17059
|
|
20231219,132500,247412102890,18320,18280,18320,18280,14282
|
|
20231219,132400,247150719450,18280,18350,18370,18280,26537
|
|
20231219,132300,246664430520,18360,18250,18360,18240,21677
|
|
20231219,132200,246267445230,18250,18240,18380,18230,59697
|
|
20231219,132100,245175672020,18240,18400,18450,18240,147715
|
|
20231219,132000,242459237040,18400,18350,18400,18340,51713
|
|
20231219,131900,241509254420,18340,18360,18370,18320,52909
|
|
20231219,131800,240538328520,18360,18340,18360,18340,34542
|
|
20231219,131700,239904473350,18340,18340,18360,18330,70639
|
|
20231219,131600,238608406860,18350,18240,18350,18240,113039
|
|
20231219,131500,236539398680,18240,18210,18240,18190,16712
|
|
20231219,131400,236234930080,18210,18240,18250,18200,11094
|
|
20231219,131300,236032692780,18230,18250,18270,18230,24127
|
|
20231219,131200,235592375600,18240,18210,18250,18210,18968
|
|
20231219,131100,235246567850,18220,18190,18220,18180,15207
|
|
20231219,131000,234969738490,18190,18210,18210,18170,8131
|
|
20231219,130900,234821838250,18210,18180,18210,18180,14306
|
|
20231219,130800,234561416230,18180,18150,18210,18140,60555
|
|
20231219,130700,233460842330,18150,18140,18150,18130,12377
|
|
20231219,130600,233236297520,18130,18100,18140,18090,21600
|
|
20231219,130500,232845079140,18100,18100,18100,18090,13044
|
|
20231219,130400,232609000400,18090,18080,18090,18070,10658
|
|
20231219,130300,232416259220,18070,18080,18080,18060,6393
|
|
20231219,130200,232300717250,18080,18070,18080,18070,5607
|
|
20231219,130100,232199369770,18070,18040,18090,18000,31681
|
|
20231219,130000,231628481410,18030,18080,18080,18030,9286
|
|
20231219,125900,231460830740,18070,18090,18090,18060,4717
|
|
20231219,125800,231375530990,18090,18060,18090,18030,8774
|
|
20231219,125700,231217120980,18050,18080,18080,18010,24388
|
|
20231219,125600,230777073140,18070,18100,18110,18070,6792
|
|
20231219,125500,230654205860,18090,18090,18110,18070,4046
|
|
20231219,125400,230581011810,18100,18070,18120,18070,5280
|
|
20231219,125300,230485421130,18070,18120,18130,18010,37027
|
|
20231219,125200,229816296530,18130,18130,18130,18120,5056
|
|
20231219,125100,229724644610,18120,18120,18140,18120,5436
|
|
20231219,125000,229626079630,18130,18130,18140,18100,5274
|
|
20231219,124900,229530499990,18130,18110,18140,18090,9634
|
|
20231219,124800,229355971380,18110,18130,18130,18080,14335
|
|
20231219,124700,229096444890,18130,18130,18140,18120,7778
|
|
20231219,124600,228955439920,18140,18140,18140,18120,5038
|
|
20231219,124500,228864096300,18120,18150,18150,18110,5902
|
|
20231219,124400,228757083710,18150,18140,18150,18140,5680
|
|
20231219,124300,228654025730,18140,18150,18150,18130,5336
|
|
20231219,124200,228557211840,18150,18130,18150,18130,7089
|
|
20231219,124100,228428621640,18130,18150,18160,18130,4100
|
|
20231219,124000,228354239430,18140,18160,18160,18130,6703
|
|
20231219,123900,228232573610,18150,18150,18160,18140,8797
|
|
20231219,123800,228072880910,18140,18130,18150,18120,8848
|
|
20231219,123700,227912407840,18130,18110,18130,18090,5301
|
|
20231219,123600,227816387130,18100,18080,18110,18080,7011
|
|
20231219,123500,227689503160,18080,18110,18110,18080,8434
|
|
20231219,123400,227536899310,18100,18130,18130,18100,8349
|
|
20231219,123300,227385671140,18130,18160,18160,18110,5833
|
|
20231219,123200,227279846210,18160,18150,18160,18130,5882
|
|
20231219,123100,227173063420,18150,18120,18160,18090,21821
|
|
20231219,123000,226777712050,18130,18140,18140,18100,6320
|
|
20231219,122900,226663179960,18140,18140,18150,18120,5373
|
|
20231219,122800,226565724230,18150,18140,18150,18110,10999
|
|
20231219,122700,226366248880,18140,18100,18140,18070,18008
|
|
20231219,122600,226040311540,18080,18150,18170,18080,15491
|
|
20231219,122500,225759581750,18140,18220,18230,18140,22098
|
|
20231219,122400,225357885100,18220,18130,18220,18120,24116
|
|
20231219,122300,224919104710,18120,18090,18140,18090,9307
|
|
20231219,122200,224750540580,18110,18130,18150,18080,24419
|
|
20231219,122100,224308261680,18140,18140,18160,18110,19758
|
|
20231219,122000,223949927270,18140,18160,18180,18120,19424
|
|
20231219,121900,223597261460,18160,18200,18210,18160,15188
|
|
20231219,121800,223321116150,18200,18210,18210,18160,20903
|
|
20231219,121700,222940907990,18210,18270,18270,18180,18147
|
|
20231219,121600,222610426920,18200,18280,18290,18180,41986
|
|
20231219,121500,221845225310,18290,18310,18320,18270,44686
|
|
20231219,121400,221027436710,18310,18300,18320,18240,55883
|
|
20231219,121300,220005776270,18300,18230,18370,18220,202973
|
|
20231219,121200,216291674200,18220,18200,18230,18190,29202
|
|
20231219,121100,215759896460,18200,18180,18200,18180,24783
|
|
20231219,121000,215309003960,18190,18130,18190,18120,34385
|
|
20231219,120900,214684527980,18130,18140,18150,18120,5833
|
|
20231219,120800,214578759980,18140,18130,18150,18130,7171
|
|
20231219,120700,214448648480,18130,18130,18150,18120,7588
|
|
20231219,120600,214311034470,18120,18150,18170,18110,16687
|
|
20231219,120500,214008197440,18150,18130,18160,18110,18433
|
|
20231219,120400,213673872580,18120,18100,18160,18100,28603
|
|
20231219,120300,213155282680,18100,18060,18100,18050,23756
|
|
20231219,120200,212726101570,18060,18070,18090,18050,5975
|
|
20231219,120100,212618128850,18080,18030,18090,18020,10552
|
|
20231219,120000,212427600250,18020,18000,18030,18000,5238
|
|
20231219,115900,212333259120,18010,18040,18050,17980,8367
|
|
20231219,115800,212182564560,18050,17970,18050,17970,14038
|
|
20231219,115700,211929731530,17970,17930,17980,17860,41885
|
|
20231219,115600,211180085390,17940,18000,18000,17930,42382
|
|
20231219,115500,210418922470,17990,17990,18000,17970,17237
|
|
20231219,115400,210108801720,18000,18040,18050,17960,25881
|
|
20231219,115300,209643068040,18030,18030,18070,18020,10464
|
|
20231219,115200,209454324990,18030,18060,18080,18000,36547
|
|
20231219,115100,208795612610,18060,18130,18140,18050,13063
|
|
20231219,115000,208559132520,18130,18100,18130,18080,13326
|
|
20231219,114900,208317809110,18100,18090,18120,18040,20877
|
|
20231219,114800,207940557880,18090,18140,18200,18090,24068
|
|
20231219,114700,207503909620,18150,18200,18230,18080,37159
|
|
20231219,114600,206827795100,18210,18220,18250,18200,67484
|
|
20231219,114500,205597549470,18230,18140,18230,18140,152110
|
|
20231219,114400,202830602270,18140,18080,18140,18070,69080
|
|
20231219,114300,201580226950,18090,18080,18090,18060,14010
|
|
20231219,114200,201326892910,18070,17990,18080,17980,32146
|
|
20231219,114100,200747004970,17990,17980,17990,17960,3982
|
|
20231219,114000,200675413430,17980,17970,17990,17960,5472
|
|
20231219,113900,200577000230,17990,17960,17990,17960,5241
|
|
20231219,113800,200482800590,17960,17990,17990,17960,13932
|
|
20231219,113700,200232442490,17990,17980,18000,17970,5470
|
|
20231219,113600,200134049050,17980,17990,18010,17970,6256
|
|
20231219,113500,200021523680,17990,18000,18010,17980,5754
|
|
20231219,113400,199918003170,18000,18000,18000,17980,7297
|
|
20231219,113300,199786674240,18000,18000,18020,17980,9037
|
|
20231219,113200,199624039170,18010,17990,18020,17980,7633
|
|
20231219,113100,199486650640,18000,18020,18030,17970,16703
|
|
20231219,113000,199186176050,18020,18030,18040,18010,7572
|
|
20231219,112900,199049690190,18040,18050,18060,18030,7485
|
|
20231219,112800,198914616500,18050,18070,18070,18050,19780
|
|
20231219,112700,198557359820,18070,18040,18070,18040,17158
|
|
20231219,112600,198247491320,18050,18040,18050,18030,9125
|
|
20231219,112500,198082873440,18040,18040,18040,18030,4897
|
|
20231219,112400,197994544710,18030,18030,18040,18020,8275
|
|
20231219,112300,197845328380,18030,18040,18040,18010,4391
|
|
20231219,112200,197766177360,18040,18040,18050,18030,8636
|
|
20231219,112100,197610363950,18040,18050,18060,18030,10481
|
|
20231219,112000,197421231950,18060,18030,18060,18030,17135
|
|
20231219,111900,197111958740,18000,17980,18030,17970,30017
|
|
20231219,111800,196571619950,17980,17980,17980,17960,8986
|
|
20231219,111700,196410126410,17980,17980,18000,17970,4199
|
|
20231219,111600,196334593490,17980,17990,17990,17960,6811
|
|
20231219,111500,196212142120,17960,17990,17990,17960,7878
|
|
20231219,111400,196070537980,17990,17980,17990,17980,6970
|
|
20231219,111300,195945183170,17980,17980,17990,17970,8323
|
|
20231219,111200,195795526540,17970,17980,17980,17970,4461
|
|
20231219,111100,195715333690,17970,17970,17980,17960,7346
|
|
20231219,111000,195583334600,17960,17960,17980,17960,6472
|
|
20231219,110900,195467069780,17960,17970,17970,17960,11970
|
|
20231219,110800,195252029560,17970,17990,18000,17970,10583
|
|
20231219,110700,195061754940,17990,17990,18000,17980,11039
|
|
20231219,110600,194863141880,18000,17980,18010,17970,12611
|
|
20231219,110500,194636259220,17980,17990,18000,17980,11567
|
|
20231219,110400,194428232370,17990,18000,18010,17980,8473
|
|
20231219,110300,194275758140,17990,17990,18020,17990,12560
|
|
20231219,110200,194049640660,17990,18010,18020,17980,14469
|
|
20231219,110100,193789248160,18010,18040,18040,18010,8245
|
|
20231219,110000,193640604180,18040,18020,18040,18020,7961
|
|
20231219,105900,193497079150,18020,17990,18030,17990,4960
|
|
20231219,105800,193407756480,17990,18000,18000,17990,5006
|
|
20231219,105700,193317677460,18000,18040,18050,17990,8293
|
|
20231219,105600,193168326060,18040,18070,18080,18030,9827
|
|
20231219,105500,192990842530,18070,17990,18080,17990,29340
|
|
20231219,105400,192461474350,17990,17990,18000,17980,14240
|
|
20231219,105300,192205310920,17990,18000,18000,17980,5333
|
|
20231219,105200,192109358050,18000,17970,18000,17950,17804
|
|
20231219,105100,191789441960,17960,18000,18020,17960,18790
|
|
20231219,105000,191451363490,18000,17960,18000,17950,11823
|
|
20231219,104900,191238738750,17950,17970,17970,17950,14445
|
|
20231219,104800,190979304390,17960,18040,18060,17950,40899
|
|
20231219,104700,190243322300,18030,18060,18080,18030,17959
|
|
20231219,104600,189919172480,18070,18080,18080,18050,14052
|
|
20231219,104500,189665318140,18080,18120,18130,18040,22970
|
|
20231219,104400,189249710750,18130,18060,18130,18060,80564
|
|
20231219,104300,187791417870,18060,18080,18080,18030,23664
|
|
20231219,104200,187364128010,18080,18010,18080,18000,25180
|
|
20231219,104100,186909638250,18010,18010,18070,18010,12622
|
|
20231219,104000,186682094730,18070,18010,18090,18010,35531
|
|
20231219,103900,186040377610,18020,17990,18020,17990,19439
|
|
20231219,103800,185690444800,17990,17910,18000,17900,16384
|
|
20231219,103700,185396141910,17900,17880,17930,17870,14349
|
|
20231219,103600,185139344370,17880,17900,17940,17880,19597
|
|
20231219,103500,184788424490,17920,17990,18000,17880,27549
|
|
20231219,103400,184293978810,17990,17990,18000,17970,12619
|
|
20231219,103300,184067096410,17990,18040,18040,17930,33530
|
|
20231219,103200,183464016990,18040,18110,18120,18000,53924
|
|
20231219,103100,182490345020,18100,18080,18110,18080,39181
|
|
20231219,103000,181781474930,18070,18080,18110,18060,78246
|
|
20231219,102900,180366056450,18080,18060,18100,17980,99612
|
|
20231219,102800,178566347340,18070,17910,18070,17910,154058
|
|
20231219,102700,175792943880,17910,17890,17910,17880,12240
|
|
20231219,102600,175573902750,17890,17890,17910,17870,23701
|
|
20231219,102500,175149998540,17880,17810,17890,17810,16850
|
|
20231219,102400,174849020930,17800,17860,17860,17800,20692
|
|
20231219,102300,174479984350,17860,17880,17890,17860,7987
|
|
20231219,102200,174337256090,17880,17940,17940,17860,21459
|
|
20231219,102100,173953217040,17930,17940,17960,17930,26902
|
|
20231219,102000,173470408160,17950,17870,17980,17860,59873
|
|
20231219,101900,172396552570,17870,17870,17880,17860,9727
|
|
20231219,101800,172222730680,17870,17850,17880,17840,27522
|
|
20231219,101700,171731120700,17840,17790,17850,17770,16358
|
|
20231219,101600,171439468160,17790,17760,17830,17750,16883
|
|
20231219,101500,171138928320,17760,17790,17800,17750,13752
|
|
20231219,101400,170894300220,17790,17730,17790,17720,23148
|
|
20231219,101300,170483349080,17730,17740,17750,17720,7826
|
|
20231219,101200,170344533760,17740,17750,17750,17720,14181
|
|
20231219,101100,170093005660,17750,17710,17760,17710,14705
|
|
20231219,101000,169832123970,17700,17660,17720,17630,33405
|
|
20231219,100900,169241964080,17660,17650,17680,17640,17003
|
|
20231219,100800,168941791440,17650,17670,17680,17650,9742
|
|
20231219,100700,168769695900,17660,17650,17660,17630,17463
|
|
20231219,100600,168461627260,17650,17700,17700,17640,17182
|
|
20231219,100500,168158143860,17700,17640,17720,17640,11672
|
|
20231219,100400,167951729150,17640,17740,17740,17600,68719
|
|
20231219,100300,166738441820,17740,17740,17800,17730,13842
|
|
20231219,100200,166492733550,17740,17770,17820,17740,18725
|
|
20231219,100100,166160078530,17770,17830,17850,17740,30396
|
|
20231219,100000,165619248610,17830,17800,17840,17790,20696
|
|
20231219,095900,165250564980,17800,17770,17860,17740,18461
|
|
20231219,095800,164921842960,17770,17900,17900,17700,54475
|
|
20231219,095700,163951962220,17900,17960,17970,17890,47526
|
|
20231219,095600,163100270810,17960,17850,17970,17850,48274
|
|
20231219,095500,162235395370,17860,17830,17880,17830,15740
|
|
20231219,095400,161954349770,17830,17890,17940,17800,57747
|
|
20231219,095300,160921093460,17880,17860,17900,17850,41456
|
|
20231219,095200,160179868810,17870,17800,17890,17750,31426
|
|
20231219,095100,159619259900,17840,17750,17860,17690,43918
|
|
20231219,095000,158838279010,17760,17800,17810,17610,46319
|
|
20231219,094900,158015765360,17790,17640,17800,17610,64888
|
|
20231219,094800,156867900030,17640,17610,17650,17520,48656
|
|
20231219,094700,156013151820,17610,17610,17700,17590,34035
|
|
20231219,094600,155412587780,17610,17600,17630,17580,41329
|
|
20231219,094500,154685193580,17600,17770,17800,17580,67333
|
|
20231219,094400,153494380470,17770,17640,17810,17620,71466
|
|
20231219,094300,152225748960,17620,17640,17650,17480,168573
|
|
20231219,094200,149266441120,17650,17830,17850,17600,147774
|
|
20231219,094100,146648914720,17820,17900,17910,17800,98930
|
|
20231219,094000,144885175850,17910,17930,17940,17900,24447
|
|
20231219,093900,144447302670,17900,17880,17950,17860,26197
|
|
20231219,093800,143977710450,17880,17920,17920,17820,67208
|
|
20231219,093700,142776817010,17920,17970,17980,17910,30846
|
|
20231219,093600,142223431970,17960,17990,18000,17960,34383
|
|
20231219,093500,141605296950,17990,18050,18070,17960,37728
|
|
20231219,093400,140925441020,18050,18010,18080,18010,32382
|
|
20231219,093300,140341289170,18020,18110,18120,18000,37077
|
|
20231219,093200,139672478870,18110,17920,18130,17890,73519
|
|
20231219,093100,138347706820,17890,17860,17920,17820,43911
|
|
20231219,093000,137563328370,17870,18000,18010,17810,93347
|
|
20231219,092900,135891333060,18000,18000,18060,17970,41655
|
|
20231219,092800,135141609500,17990,18120,18170,17910,81454
|
|
20231219,092700,133673260830,18110,18070,18180,18060,44436
|
|
20231219,092600,132867060190,18100,18240,18240,18060,104583
|
|
20231219,092500,130967955400,18240,18070,18250,18060,235615
|
|
20231219,092400,126690857730,18070,17800,18100,17780,132266
|
|
20231219,092300,124317961130,17800,17830,17950,17780,133678
|
|
20231219,092200,121932200200,17820,18080,18100,17750,294796
|
|
20231219,092100,116644305770,18090,18150,18160,18080,66789
|
|
20231219,092000,115435091290,18150,18190,18240,18130,75584
|
|
20231219,091900,114061188170,18190,18090,18280,18090,117187
|
|
20231219,091800,111928435690,18100,18030,18100,18010,102940
|
|
20231219,091700,110070693960,18030,18140,18200,18010,134789
|
|
20231219,091600,107633134040,18130,18320,18340,18130,176990
|
|
20231219,091500,104407508300,18320,18280,18340,18250,151152
|
|
20231219,091400,101642190370,18280,18200,18280,18190,133380
|
|
20231219,091300,99210195010,18200,18240,18270,18000,239338
|
|
20231219,091200,94882760140,18260,18190,18350,18120,259700
|
|
20231219,091100,90133496740,18170,18400,18400,18060,334266
|
|
20231219,091000,84025520090,18400,18430,18450,18340,284427
|
|
20231219,090900,78791382390,18430,18670,18690,18340,395439
|
|
20231219,090800,71471385330,18670,18860,18870,18640,552554
|
|
20231219,090700,61105598410,18850,18580,18880,18480,738406
|
|
20231219,090600,47326615800,18580,18510,18580,18380,472996
|
|
20231219,090500,38578307940,18340,18340,18340,18340,0
|
|
20231219,090400,38578307940,18340,17980,18340,17910,326182
|
|
20231219,090300,32654940570,17980,17760,18110,17750,672406
|
|
20231219,090200,20550497650,17790,17380,17840,17350,453396
|
|
20231219,090100,12553929050,17380,17090,17380,17020,251015
|
|
20231219,090000,8234055680,17100,16680,17200,16550,465333
|