600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185700,18169952940,18360,18360,18360,18360,56113
|
|
20241210,185600,18169952940,18360,18360,18360,18360,0
|
|
20241210,185500,18169952940,18360,18360,18360,18360,0
|
|
20241210,185400,18169952940,18360,18360,18360,18360,0
|
|
20241210,185300,18169952940,18360,18360,18360,18360,0
|
|
20241210,185200,18169952940,18360,18360,18360,18360,0
|
|
20241210,185100,18169952940,18360,18360,18360,18360,0
|
|
20241210,185000,18169952940,18360,18360,18360,18360,0
|
|
20241210,184900,18169952940,18360,18360,18360,18360,0
|
|
20241210,184800,18169952940,18360,18360,18360,18360,0
|
|
20241210,184700,18169952940,18360,18360,18360,18360,0
|
|
20241210,184600,18169952940,18360,18360,18360,18360,0
|
|
20241210,184500,18169952940,18360,18360,18360,18360,0
|
|
20241210,184400,18169952940,18360,18360,18360,18360,0
|
|
20241210,184300,18169952940,18360,18360,18360,18360,0
|
|
20241210,184200,18169952940,18360,18360,18360,18360,0
|
|
20241210,184100,18169952940,18360,18360,18360,18360,0
|
|
20241210,184000,18169952940,18360,18360,18360,18360,0
|
|
20241210,183900,18169952940,18360,18360,18360,18360,0
|
|
20241210,183800,18169952940,18360,18360,18360,18360,0
|
|
20241210,183700,18169952940,18360,18360,18360,18360,0
|
|
20241210,183600,18169952940,18360,18360,18360,18360,0
|
|
20241210,183500,18169952940,18360,18360,18360,18360,0
|
|
20241210,183400,18169952940,18360,18360,18360,18360,0
|
|
20241210,183300,18169952940,18360,18360,18360,18360,0
|
|
20241210,183200,18169952940,18360,18360,18360,18360,0
|
|
20241210,183100,18169952940,18360,18360,18360,18360,0
|
|
20241210,183000,18169952940,18360,18360,18360,18360,0
|
|
20241210,182900,18169952940,18360,18360,18360,18360,0
|
|
20241210,182800,18169952940,18360,18360,18360,18360,0
|
|
20241210,182700,18169952940,18360,18360,18360,18360,56113
|
|
20241210,182600,18169952940,18360,18360,18360,18360,0
|
|
20241210,182500,18169952940,18360,18360,18360,18360,0
|
|
20241210,182400,18169952940,18360,18360,18360,18360,0
|
|
20241210,182300,18169952940,18360,18360,18360,18360,0
|
|
20241210,182200,18169952940,18360,18360,18360,18360,0
|
|
20241210,182100,18169952940,18360,18360,18360,18360,0
|
|
20241210,182000,18169952940,18360,18360,18360,18360,0
|
|
20241210,181900,18169952940,18360,18360,18360,18360,0
|
|
20241210,181800,18169952940,18360,18360,18360,18360,0
|
|
20241210,181700,18169952940,18360,18360,18360,18360,0
|
|
20241210,181600,18169952940,18360,18360,18360,18360,0
|
|
20241210,181500,18169952940,18360,18360,18360,18360,0
|
|
20241210,181400,18169952940,18360,18360,18360,18360,0
|
|
20241210,181300,18169952940,18360,18360,18360,18360,0
|
|
20241210,181200,18169952940,18360,18360,18360,18360,0
|
|
20241210,181100,18169952940,18360,18360,18360,18360,0
|
|
20241210,181000,18169952940,18360,18360,18360,18360,0
|
|
20241210,180900,18169952940,18360,18360,18360,18360,0
|
|
20241210,180800,18169952940,18360,18360,18360,18360,0
|
|
20241210,180700,18169952940,18360,18360,18360,18360,0
|
|
20241210,180600,18169952940,18360,18360,18360,18360,0
|
|
20241210,180500,18169952940,18360,18360,18360,18360,0
|
|
20241210,180400,18169952940,18360,18360,18360,18360,0
|
|
20241210,180300,18169952940,18360,18360,18360,18360,0
|
|
20241210,180200,18169952940,18360,18360,18360,18360,0
|
|
20241210,180100,18169952940,18360,18360,18360,18360,0
|
|
20241210,180000,18169952940,18360,18360,18360,18360,0
|
|
20241210,175900,18169952940,18360,18360,18360,18360,0
|
|
20241210,175800,18169952940,18360,18360,18360,18360,0
|
|
20241210,175700,18169952940,18360,18360,18360,18360,56113
|
|
20241210,175600,18169952940,18360,18360,18360,18360,0
|
|
20241210,175500,18169952940,18360,18360,18360,18360,0
|
|
20241210,175400,18169952940,18360,18360,18360,18360,0
|
|
20241210,175300,18169952940,18360,18360,18360,18360,0
|
|
20241210,175200,18169952940,18360,18360,18360,18360,0
|
|
20241210,175100,18169952940,18360,18360,18360,18360,0
|
|
20241210,175000,18169952940,18360,18360,18360,18360,0
|
|
20241210,174900,18169952940,18360,18360,18360,18360,0
|
|
20241210,174800,18169952940,18360,18360,18360,18360,0
|
|
20241210,174700,18169952940,18360,18360,18360,18360,0
|
|
20241210,174600,18169952940,18360,18360,18360,18360,0
|
|
20241210,174500,18169952940,18360,18360,18360,18360,0
|
|
20241210,174400,18169952940,18360,18360,18360,18360,0
|
|
20241210,174300,18169952940,18360,18360,18360,18360,0
|
|
20241210,174200,18169952940,18360,18360,18360,18360,0
|
|
20241210,174100,18169952940,18360,18360,18360,18360,0
|
|
20241210,174000,18169952940,18360,18360,18360,18360,0
|
|
20241210,173900,18169952940,18360,18360,18360,18360,0
|
|
20241210,173800,18169952940,18360,18360,18360,18360,0
|
|
20241210,173700,18169952940,18360,18360,18360,18360,0
|
|
20241210,173600,18169952940,18360,18360,18360,18360,0
|
|
20241210,173500,18169952940,18360,18360,18360,18360,0
|
|
20241210,173400,18169952940,18360,18360,18360,18360,0
|
|
20241210,173300,18169952940,18360,18360,18360,18360,0
|
|
20241210,173200,18169952940,18360,18360,18360,18360,0
|
|
20241210,173100,18169952940,18360,18360,18360,18360,0
|
|
20241210,173000,18169952940,18360,18360,18360,18360,0
|
|
20241210,172900,18169952940,18360,18360,18360,18360,0
|
|
20241210,172800,18169952940,18360,18360,18360,18360,0
|
|
20241210,172700,18169952940,18360,18360,18360,18360,56113
|
|
20241210,172600,18169952940,18360,18360,18360,18360,0
|
|
20241210,172500,18169952940,18360,18360,18360,18360,0
|
|
20241210,172400,18169952940,18360,18360,18360,18360,0
|
|
20241210,172300,18169952940,18360,18360,18360,18360,0
|
|
20241210,172200,18169952940,18360,18360,18360,18360,0
|
|
20241210,172100,18169952940,18360,18360,18360,18360,0
|
|
20241210,172000,18169952940,18360,18360,18360,18360,0
|
|
20241210,171900,18169952940,18360,18360,18360,18360,0
|
|
20241210,171800,18169952940,18360,18360,18360,18360,0
|
|
20241210,171700,18169952940,18360,18360,18360,18360,0
|
|
20241210,171600,18169952940,18360,18360,18360,18360,0
|
|
20241210,171500,18169952940,18360,18360,18360,18360,0
|
|
20241210,171400,18169952940,18360,18360,18360,18360,0
|
|
20241210,171300,18169952940,18360,18360,18360,18360,0
|
|
20241210,171200,18169952940,18360,18360,18360,18360,0
|
|
20241210,171100,18169952940,18360,18360,18360,18360,0
|
|
20241210,171000,18169952940,18360,18360,18360,18360,0
|
|
20241210,170900,18169952940,18360,18360,18360,18360,0
|
|
20241210,170800,18169952940,18360,18360,18360,18360,0
|
|
20241210,170700,18169952940,18360,18360,18360,18360,0
|
|
20241210,170600,18169952940,18360,18360,18360,18360,0
|
|
20241210,170500,18169952940,18360,18360,18360,18360,0
|
|
20241210,170400,18169952940,18360,18360,18360,18360,0
|
|
20241210,170300,18169952940,18360,18360,18360,18360,0
|
|
20241210,170200,18169952940,18360,18360,18360,18360,0
|
|
20241210,170100,18169952940,18360,18360,18360,18360,0
|
|
20241210,170000,18169952940,18360,18360,18360,18360,0
|
|
20241210,165900,18169952940,18360,18360,18360,18360,0
|
|
20241210,165800,18169952940,18360,18360,18360,18360,0
|
|
20241210,165700,18169952940,18360,18360,18360,18360,56113
|
|
20241210,165600,18169952940,18360,18360,18360,18360,0
|
|
20241210,165500,18169952940,18360,18360,18360,18360,0
|
|
20241210,165400,18169952940,18360,18360,18360,18360,0
|
|
20241210,165300,18169952940,18360,18360,18360,18360,0
|
|
20241210,165200,18169952940,18360,18360,18360,18360,0
|
|
20241210,165100,18169952940,18360,18360,18360,18360,0
|
|
20241210,165000,18169952940,18360,18360,18360,18360,0
|
|
20241210,164900,18169952940,18360,18360,18360,18360,0
|
|
20241210,164800,18169952940,18360,18360,18360,18360,0
|
|
20241210,164700,18169952940,18360,18360,18360,18360,0
|
|
20241210,164600,18169952940,18360,18360,18360,18360,0
|
|
20241210,164500,18169952940,18360,18360,18360,18360,0
|
|
20241210,164400,18169952940,18360,18360,18360,18360,0
|
|
20241210,164300,18169952940,18360,18360,18360,18360,0
|
|
20241210,164200,18169952940,18360,18360,18360,18360,0
|
|
20241210,164100,18169952940,18360,18360,18360,18360,0
|
|
20241210,164000,18169952940,18360,18360,18360,18360,0
|
|
20241210,163900,18169952940,18360,18360,18360,18360,0
|
|
20241210,163800,18169952940,18360,18360,18360,18360,0
|
|
20241210,163700,18169952940,18360,18360,18360,18360,0
|
|
20241210,163600,18169952940,18360,18360,18360,18360,0
|
|
20241210,163500,18169952940,18360,18360,18360,18360,0
|
|
20241210,163400,18169952940,18360,18360,18360,18360,0
|
|
20241210,163300,18169952940,18360,18360,18360,18360,0
|
|
20241210,163200,18169952940,18360,18360,18360,18360,0
|
|
20241210,163100,18169952940,18360,18360,18360,18360,0
|
|
20241210,163000,18169952940,18360,18360,18360,18360,0
|
|
20241210,162900,18169952940,18360,18360,18360,18360,0
|
|
20241210,162800,18169952940,18360,18360,18360,18360,0
|
|
20241210,162700,18169952940,18360,18360,18360,18360,56113
|
|
20241210,162600,18169952940,18360,18360,18360,18360,0
|
|
20241210,162500,18169952940,18360,18360,18360,18360,0
|
|
20241210,162400,18169952940,18360,18360,18360,18360,0
|
|
20241210,162300,18169952940,18360,18360,18360,18360,0
|
|
20241210,162200,18169952940,18360,18360,18360,18360,0
|
|
20241210,162100,18169952940,18360,18360,18360,18360,0
|
|
20241210,162000,18169952940,18360,18360,18360,18360,0
|
|
20241210,161900,18169952940,18360,18360,18360,18360,0
|
|
20241210,161800,18169952940,18360,18360,18360,18360,0
|
|
20241210,161700,18169952940,18360,18360,18360,18360,0
|
|
20241210,161600,18169952940,18360,18360,18360,18360,0
|
|
20241210,161500,18169952940,18360,18360,18360,18360,0
|
|
20241210,161400,18169952940,18360,18360,18360,18360,0
|
|
20241210,161300,18169952940,18360,18360,18360,18360,0
|
|
20241210,161200,18169952940,18360,18360,18360,18360,0
|
|
20241210,161100,18169952940,18360,18360,18360,18360,0
|
|
20241210,161000,18169952940,18360,18360,18360,18360,0
|
|
20241210,160900,18169952940,18360,18360,18360,18360,0
|
|
20241210,160800,18169952940,18360,18360,18360,18360,0
|
|
20241210,160700,18169952940,18360,18360,18360,18360,0
|
|
20241210,160600,18169952940,18360,18360,18360,18360,0
|
|
20241210,160500,18169952940,18360,18360,18360,18360,0
|
|
20241210,160400,18169952940,18360,18360,18360,18360,0
|
|
20241210,160300,18169952940,18360,18360,18360,18360,0
|
|
20241210,160200,18169952940,18360,18360,18360,18360,0
|
|
20241210,160100,18169952940,18360,18360,18360,18360,0
|
|
20241210,160000,18169952940,18360,18360,18360,18360,0
|
|
20241210,155900,18169952940,18360,18360,18360,18360,0
|
|
20241210,155800,18169952940,18360,18360,18360,18360,0
|
|
20241210,155700,18169952940,18360,18360,18360,18360,56113
|
|
20241210,155600,18169952940,18360,18360,18360,18360,0
|
|
20241210,155500,18169952940,18360,18360,18360,18360,0
|
|
20241210,155400,18169952940,18360,18360,18360,18360,0
|
|
20241210,155300,18169952940,18360,18360,18360,18360,0
|
|
20241210,155200,18169952940,18360,18360,18360,18360,0
|
|
20241210,155100,18169952940,18360,18360,18360,18360,0
|
|
20241210,155000,18169952940,18360,18360,18360,18360,0
|
|
20241210,154900,18169952940,18360,18360,18360,18360,0
|
|
20241210,154800,18169952940,18360,18360,18360,18360,0
|
|
20241210,154700,18169952940,18360,18360,18360,18360,0
|
|
20241210,154600,18169952940,18360,18360,18360,18360,0
|
|
20241210,154500,18169952940,18360,18360,18360,18360,0
|
|
20241210,154400,18169952940,18360,18360,18360,18360,0
|
|
20241210,154300,18169952940,18360,18360,18360,18360,0
|
|
20241210,154200,18169952940,18360,18360,18360,18360,0
|
|
20241210,154100,18169952940,18360,18360,18360,18360,0
|
|
20241210,154000,18169952940,18360,18360,18360,18360,0
|
|
20241210,153900,18169952940,18360,18360,18360,18360,0
|
|
20241210,153800,18169952940,18360,18360,18360,18360,0
|
|
20241210,153700,18169952940,18360,18360,18360,18360,0
|
|
20241210,153600,18169952940,18360,18360,18360,18360,0
|
|
20241210,153500,18169952940,18360,18360,18360,18360,0
|
|
20241210,153400,18169952940,18360,18360,18360,18360,0
|
|
20241210,153300,18169952940,18360,18360,18360,18360,0
|
|
20241210,153200,18169952940,18360,18360,18360,18360,0
|
|
20241210,153100,18169952940,18360,18360,18360,18360,0
|
|
20241210,153000,18169952940,18360,18360,18360,18360,56113
|
|
20241210,152900,17139718260,18330,18330,18330,18330,0
|
|
20241210,152800,17139718260,18330,18330,18330,18330,0
|
|
20241210,152700,17139718260,18330,18330,18330,18330,0
|
|
20241210,152600,17139718260,18330,18330,18330,18330,0
|
|
20241210,152500,17139718260,18330,18330,18330,18330,0
|
|
20241210,152400,17139718260,18330,18330,18330,18330,0
|
|
20241210,152300,17139718260,18330,18330,18330,18330,0
|
|
20241210,152200,17139718260,18330,18330,18330,18330,0
|
|
20241210,152100,17139718260,18330,18330,18330,18330,0
|
|
20241210,152000,17139718260,18330,18330,18330,18330,0
|
|
20241210,151900,17139718260,18330,18330,18340,18300,1605
|
|
20241210,151800,17110323300,18340,18330,18340,18330,1486
|
|
20241210,151700,17083077750,18340,18330,18340,18320,1410
|
|
20241210,151600,17057234340,18320,18330,18340,18320,1522
|
|
20241210,151500,17029331200,18330,18350,18350,18330,1337
|
|
20241210,151400,17004807350,18350,18340,18350,18330,1051
|
|
20241210,151300,16985525760,18350,18330,18350,18330,1264
|
|
20241210,151200,16962343280,18340,18350,18350,18320,2931
|
|
20241210,151100,16908596760,18340,18340,18350,18340,2953
|
|
20241210,151000,16854429940,18350,18350,18350,18340,2298
|
|
20241210,150900,16812265750,18350,18350,18350,18340,1504
|
|
20241210,150800,16784671960,18350,18350,18350,18340,1547
|
|
20241210,150700,16756290310,18340,18340,18350,18330,1334
|
|
20241210,150600,16731820560,18350,18350,18350,18330,1918
|
|
20241210,150500,16696639290,18350,18340,18350,18330,2969
|
|
20241210,150400,16642181200,18340,18340,18350,18330,1405
|
|
20241210,150300,16616413130,18340,18340,18340,18330,1595
|
|
20241210,150200,16587164910,18340,18340,18350,18320,1666
|
|
20241210,150100,16556612910,18350,18350,18350,18320,3002
|
|
20241210,150000,16501564610,18350,18340,18350,18320,3527
|
|
20241210,145900,16436902430,18340,18340,18340,18320,1832
|
|
20241210,145800,16403313050,18340,18330,18340,18320,1632
|
|
20241210,145700,16373404750,18330,18340,18340,18320,1061
|
|
20241210,145600,16353952810,18330,18340,18340,18310,2016
|
|
20241210,145500,16317007040,18340,18300,18340,18300,2281
|
|
20241210,145400,16275230710,18300,18320,18330,18300,1674
|
|
20241210,145300,16244583120,18310,18330,18330,18310,2630
|
|
20241210,145200,16196407030,18320,18330,18340,18320,1822
|
|
20241210,145100,16163015830,18330,18330,18350,18320,2074
|
|
20241210,145000,16125005010,18330,18340,18350,18330,3013
|
|
20241210,144900,16069756280,18340,18340,18360,18330,2459
|
|
20241210,144800,16024652500,18330,18350,18360,18330,2048
|
|
20241210,144700,15987087050,18350,18350,18370,18340,2602
|
|
20241210,144600,15939319630,18350,18360,18370,18350,2532
|
|
20241210,144500,15892837850,18360,18360,18370,18350,2610
|
|
20241210,144400,15844920210,18360,18360,18370,18350,1152
|
|
20241210,144300,15823773570,18370,18360,18370,18350,2785
|
|
20241210,144200,15772635300,18370,18360,18370,18360,1573
|
|
20241210,144100,15743744200,18370,18370,18380,18360,1621
|
|
20241210,144000,15713967950,18370,18370,18380,18360,1329
|
|
20241210,143900,15689555530,18370,18360,18380,18360,2432
|
|
20241210,143800,15644872620,18370,18380,18380,18350,3316
|
|
20241210,143700,15583987530,18380,18360,18390,18360,1248
|
|
20241210,143600,15561066780,18360,18370,18380,18350,2455
|
|
20241210,143500,15515979610,18370,18350,18370,18350,2099
|
|
20241210,143400,15477449710,18360,18350,18360,18340,1649
|
|
20241210,143300,15447181900,18350,18370,18370,18350,1434
|
|
20241210,143200,15420853390,18370,18380,18380,18360,1829
|
|
20241210,143100,15387248940,18370,18370,18390,18360,1285
|
|
20241210,143000,15363637570,18370,18400,18400,18360,1499
|
|
20241210,142900,15336100230,18370,18390,18400,18360,1894
|
|
20241210,142800,15301273770,18390,18380,18400,18370,1876
|
|
20241210,142700,15266785200,18380,18380,18380,18360,1183
|
|
20241210,142600,15245050810,18380,18380,18380,18360,823
|
|
20241210,142500,15229933520,18380,18360,18380,18340,2280
|
|
20241210,142400,15188085340,18360,18370,18380,18340,5540
|
|
20241210,142300,15086403340,18380,18390,18390,18370,1306
|
|
20241210,142200,15062402410,18380,18390,18390,18380,855
|
|
20241210,142100,15046682120,18380,18380,18390,18370,869
|
|
20241210,142000,15030709280,18370,18380,18380,18370,1499
|
|
20241210,141900,15003162140,18380,18380,18390,18360,1601
|
|
20241210,141800,14973747310,18380,18390,18390,18370,1601
|
|
20241210,141700,14944314110,18390,18390,18400,18380,1675
|
|
20241210,141600,14913513120,18390,18400,18400,18380,1881
|
|
20241210,141500,14878920210,18400,18400,18410,18390,2322
|
|
20241210,141400,14836195890,18400,18410,18410,18390,1305
|
|
20241210,141300,14812180420,18410,18410,18420,18400,3182
|
|
20241210,141200,14753606780,18410,18400,18410,18390,1334
|
|
20241210,141100,14729062330,18400,18390,18400,18390,1212
|
|
20241210,141000,14706766690,18390,18380,18390,18380,1072
|
|
20241210,140900,14687056490,18380,18380,18390,18370,14231
|
|
20241210,140800,14425495750,18380,18380,18380,18370,2098
|
|
20241210,140700,14386947570,18380,18370,18380,18370,1011
|
|
20241210,140600,14368368150,18380,18370,18380,18370,1557
|
|
20241210,140500,14339761040,18380,18380,18380,18370,1233
|
|
20241210,140400,14317104770,18370,18380,18380,18370,757
|
|
20241210,140300,14303192510,18380,18380,18380,18370,836
|
|
20241210,140200,14287828260,18380,18380,18380,18370,949
|
|
20241210,140100,14270388370,18380,18390,18390,18360,2920
|
|
20241210,140000,14216735480,18390,18390,18390,18380,1685
|
|
20241210,135900,14185760330,18390,18380,18390,18380,1202
|
|
20241210,135800,14163658440,18390,18390,18390,18380,1095
|
|
20241210,135700,14143527140,18390,18390,18390,18380,912
|
|
20241210,135600,14126757940,18390,18390,18390,18380,739
|
|
20241210,135500,14113169780,18390,18390,18390,18380,1570
|
|
20241210,135400,14084306420,18390,18400,18400,18380,5463
|
|
20241210,135300,13983843640,18400,18400,18400,18390,697
|
|
20241210,135200,13971020300,18400,18400,18400,18390,1503
|
|
20241210,135100,13943373830,18400,18400,18400,18390,1276
|
|
20241210,135000,13919898870,18400,18400,18400,18390,1061
|
|
20241210,134900,13900380820,18400,18380,18400,18380,1324
|
|
20241210,134800,13876023190,18380,18420,18430,18370,9158
|
|
20241210,134700,13707514950,18420,18430,18430,18420,967
|
|
20241210,134600,13689695860,18430,18440,18440,18420,5109
|
|
20241210,134500,13595537070,18440,18440,18440,18430,1661
|
|
20241210,134400,13564918050,18440,18440,18440,18430,700
|
|
20241210,134300,13552013420,18440,18430,18440,18420,4191
|
|
20241210,134200,13474773140,18430,18430,18430,18420,2040
|
|
20241210,134100,13437187530,18420,18430,18430,18420,1984
|
|
20241210,134000,13400628390,18430,18430,18430,18420,3577
|
|
20241210,133900,13334717230,18430,18430,18430,18420,754
|
|
20241210,133800,13320823760,18430,18420,18430,18420,2202
|
|
20241210,133700,13280245540,18430,18430,18430,18420,972
|
|
20241210,133600,13262336270,18430,18430,18430,18420,1031
|
|
20241210,133500,13243339310,18430,18430,18430,18420,912
|
|
20241210,133400,13226534880,18430,18430,18430,18420,1364
|
|
20241210,133300,13201404280,18430,18420,18430,18410,1583
|
|
20241210,133200,13172238280,18420,18420,18420,18410,747
|
|
20241210,133100,13158479940,18420,18420,18420,18410,843
|
|
20241210,133000,13142954010,18420,18420,18420,18410,1323
|
|
20241210,132900,13118590750,18420,18410,18420,18410,1096
|
|
20241210,132800,13098405660,18420,18420,18420,18410,749
|
|
20241210,132700,13084610440,18410,18420,18420,18410,960
|
|
20241210,132600,13066928620,18420,18420,18420,18410,913
|
|
20241210,132500,13050114620,18420,18430,18430,18420,3443
|
|
20241210,132400,12986687220,18430,18430,18430,18420,1596
|
|
20241210,132300,12957285900,18430,18430,18430,18420,1068
|
|
20241210,132200,12937605330,18430,18430,18430,18420,1283
|
|
20241210,132100,12913966980,18420,18420,18430,18420,3862
|
|
20241210,132000,12842803720,18420,18420,18420,18410,1565
|
|
20241210,131900,12813978610,18420,18410,18420,18410,1458
|
|
20241210,131800,12787127620,18410,18420,18420,18410,662
|
|
20241210,131700,12774936440,18420,18420,18420,18410,2074
|
|
20241210,131600,12736745980,18420,18420,18420,18410,751
|
|
20241210,131500,12722913960,18420,18410,18420,18410,1953
|
|
20241210,131400,12686952450,18410,18410,18410,18400,1665
|
|
20241210,131300,12656301540,18400,18410,18410,18400,637
|
|
20241210,131200,12644575680,18410,18410,18410,18400,1342
|
|
20241210,131100,12619870880,18410,18410,18410,18400,1317
|
|
20241210,131000,12595631830,18410,18410,18410,18400,2782
|
|
20241210,130900,12544439090,18410,18410,18410,18400,682
|
|
20241210,130800,12531885260,18410,18410,18410,18400,592
|
|
20241210,130700,12520987260,18410,18400,18410,18400,785
|
|
20241210,130600,12506537160,18410,18410,18410,18400,1006
|
|
20241210,130500,12488017910,18410,18410,18410,18400,2429
|
|
20241210,130400,12443304430,18410,18410,18410,18400,1154
|
|
20241210,130300,12422059350,18410,18410,18410,18400,4196
|
|
20241210,130200,12344831200,18410,18410,18410,18400,2314
|
|
20241210,130100,12302246290,18410,18410,18410,18400,958
|
|
20241210,130000,12284610510,18410,18400,18410,18400,655
|
|
20241210,125900,12272554260,18410,18400,18410,18390,1861
|
|
20241210,125800,12238311960,18400,18400,18400,18390,729
|
|
20241210,125700,12224898620,18400,18400,18410,18390,1077
|
|
20241210,125600,12205080420,18400,18400,18400,18390,2080
|
|
20241210,125500,12166809200,18400,18400,18410,18390,4498
|
|
20241210,125400,12084046730,18400,18400,18400,18390,539
|
|
20241210,125300,12074130950,18400,18400,18400,18390,781
|
|
20241210,125200,12059761960,18390,18400,18400,18390,803
|
|
20241210,125100,12044988610,18400,18390,18400,18390,900
|
|
20241210,125000,12028431950,18400,18400,18400,18390,1275
|
|
20241210,124900,12004977940,18400,18400,18400,18390,1377
|
|
20241210,124800,11979646580,18400,18400,18400,18390,1603
|
|
20241210,124700,11950154080,18390,18400,18400,18390,7295
|
|
20241210,124600,11815943060,18400,18400,18400,18390,728
|
|
20241210,124500,11802549540,18400,18400,18400,18390,934
|
|
20241210,124400,11785365790,18400,18390,18400,18390,1053
|
|
20241210,124300,11765995880,18390,18400,18400,18390,691
|
|
20241210,124200,11753284950,18400,18400,18400,18390,949
|
|
20241210,124100,11735824060,18400,18400,18400,18390,944
|
|
20241210,124000,11718458470,18400,18400,18400,18390,859
|
|
20241210,123900,11702656330,18400,18400,18400,18390,751
|
|
20241210,123800,11688839190,18400,18400,18400,18390,827
|
|
20241210,123700,11673623360,18390,18390,18400,18380,7098
|
|
20241210,123600,11543089570,18380,18390,18390,18380,1960
|
|
20241210,123500,11507049130,18390,18390,18390,18380,1872
|
|
20241210,123400,11472629800,18390,18390,18390,18380,1303
|
|
20241210,123300,11448668380,18390,18390,18390,18380,820
|
|
20241210,123200,11433590250,18390,18390,18390,18380,1515
|
|
20241210,123100,11405731610,18390,18380,18390,18380,1545
|
|
20241210,123000,11377329950,18390,18390,18390,18380,947
|
|
20241210,122900,11359915990,18390,18390,18390,18380,1503
|
|
20241210,122800,11332277010,18390,18390,18390,18380,817
|
|
20241210,122700,11317254510,18390,18390,18390,18380,908
|
|
20241210,122600,11300561870,18390,18380,18390,18370,1547
|
|
20241210,122500,11272129380,18380,18380,18380,18370,426
|
|
20241210,122400,11264300260,18380,18380,18380,18370,1557
|
|
20241210,122300,11235684140,18380,18380,18380,18370,1506
|
|
20241210,122200,11208010910,18380,18380,18380,18370,461
|
|
20241210,122100,11199537780,18380,18370,18380,18370,1144
|
|
20241210,122000,11178521280,18370,18380,18380,18370,1173
|
|
20241210,121900,11156968790,18380,18380,18380,18370,2385
|
|
20241210,121800,11113151950,18370,18380,18380,18370,1049
|
|
20241210,121700,11093874550,18380,18380,18380,18370,624
|
|
20241210,121600,11082406630,18380,18370,18380,18360,8614
|
|
20241210,121500,10924153530,18370,18370,18370,18360,3890
|
|
20241210,121400,10852717090,18370,18360,18370,18360,770
|
|
20241210,121300,10838573180,18360,18360,18370,18350,2115
|
|
20241210,121200,10799749770,18360,18370,18370,18350,1677
|
|
20241210,121100,10768959230,18370,18370,18370,18360,1051
|
|
20241210,121000,10749658660,18360,18370,18370,18360,1522
|
|
20241210,120900,10721706400,18360,18370,18370,18350,2160
|
|
20241210,120800,10682047250,18370,18370,18370,18360,1065
|
|
20241210,120700,10662487490,18370,18370,18370,18360,1060
|
|
20241210,120600,10643017320,18360,18370,18370,18360,897
|
|
20241210,120500,10626544730,18370,18370,18370,18360,1177
|
|
20241210,120400,10604929960,18370,18360,18370,18360,980
|
|
20241210,120300,10586931020,18370,18370,18370,18360,842
|
|
20241210,120200,10571464140,18370,18370,18370,18360,1176
|
|
20241210,120100,10549868580,18370,18360,18370,18350,1907
|
|
20241210,120000,10514853920,18360,18370,18370,18350,3047
|
|
20241210,115900,10458911990,18370,18370,18370,18360,5829
|
|
20241210,115800,10351846060,18370,18370,18370,18360,968
|
|
20241210,115700,10334069390,18360,18360,18370,18360,2019
|
|
20241210,115600,10296994990,18370,18370,18370,18360,530
|
|
20241210,115500,10287259290,18370,18370,18380,18360,1391
|
|
20241210,115400,10261702240,18380,18370,18380,18360,956
|
|
20241210,115300,10244138100,18370,18360,18370,18360,560
|
|
20241210,115200,10233852390,18370,18370,18370,18360,1193
|
|
20241210,115100,10211942370,18370,18380,18380,18360,2202
|
|
20241210,115000,10171489870,18370,18380,18380,18370,1149
|
|
20241210,114900,10150373020,18380,18380,18380,18370,1143
|
|
20241210,114800,10129364780,18380,18380,18380,18370,785
|
|
20241210,114700,10114940150,18380,18390,18390,18370,2969
|
|
20241210,114600,10060363400,18390,18390,18390,18380,2278
|
|
20241210,114500,10018476010,18390,18390,18390,18380,781
|
|
20241210,114400,10004116700,18390,18390,18390,18380,396
|
|
20241210,114300,9996835380,18390,18380,18390,18370,2812
|
|
20241210,114200,9945146700,18380,18380,18380,18370,2795
|
|
20241210,114100,9893778640,18380,18380,18380,18380,739
|
|
20241210,114000,9880195820,18380,18380,18390,18370,2405
|
|
20241210,113900,9835996710,18380,18380,18380,18370,3371
|
|
20241210,113800,9774050960,18370,18390,18390,18370,2555
|
|
20241210,113700,9727094790,18390,18390,18390,18380,2545
|
|
20241210,113600,9680302240,18390,18390,18390,18380,711
|
|
20241210,113500,9667227370,18390,18380,18390,18380,4849
|
|
20241210,113400,9578074280,18380,18390,18390,18380,1040
|
|
20241210,113300,9558949890,18390,18390,18390,18380,3718
|
|
20241210,113200,9490578780,18390,18390,18390,18380,1672
|
|
20241210,113100,9459839880,18390,18390,18390,18380,3616
|
|
20241210,113000,9393344740,18390,18390,18390,18380,2836
|
|
20241210,112900,9341211710,18390,18390,18390,18380,1842
|
|
20241210,112800,9307346100,18390,18380,18390,18370,5758
|
|
20241210,112700,9201519190,18380,18380,18380,18370,700
|
|
20241210,112600,9188654860,18380,18380,18380,18370,868
|
|
20241210,112500,9172702840,18380,18380,18380,18370,1055
|
|
20241210,112400,9153313810,18380,18380,18380,18370,306
|
|
20241210,112300,9147689930,18380,18380,18380,18370,1174
|
|
20241210,112200,9126116520,18380,18380,18380,18370,3033
|
|
20241210,112100,9070375190,18380,18370,18380,18370,3447
|
|
20241210,112000,9007048670,18360,18340,18370,18330,15028
|
|
20241210,111900,8731288250,18340,18340,18340,18330,1436
|
|
20241210,111800,8704958760,18340,18340,18340,18330,750
|
|
20241210,111700,8691208000,18340,18340,18340,18330,787
|
|
20241210,111600,8676775100,18340,18340,18340,18330,1034
|
|
20241210,111500,8657817200,18340,18340,18340,18330,1695
|
|
20241210,111400,8626741290,18330,18340,18340,18330,2780
|
|
20241210,111300,8575777160,18340,18340,18350,18330,2060
|
|
20241210,111200,8537994730,18340,18350,18350,18330,2016
|
|
20241210,111100,8501020720,18340,18330,18350,18320,7578
|
|
20241210,111000,8362086190,18330,18330,18330,18320,1975
|
|
20241210,110900,8325886660,18330,18330,18330,18320,4471
|
|
20241210,110800,8243947940,18330,18330,18330,18320,860
|
|
20241210,110700,8228186050,18330,18330,18330,18320,1215
|
|
20241210,110600,8205920770,18330,18320,18330,18310,5247
|
|
20241210,110500,8109775740,18320,18310,18320,18310,790
|
|
20241210,110400,8095306430,18320,18310,18320,18310,1667
|
|
20241210,110300,8064780020,18310,18310,18310,18300,1586
|
|
20241210,110200,8035741480,18310,18310,18310,18300,833
|
|
20241210,110100,8020490640,18310,18310,18310,18300,2218
|
|
20241210,110000,7979881530,18310,18250,18310,18250,20891
|
|
20241210,105900,7597805590,18250,18260,18260,18250,1338
|
|
20241210,105800,7573374480,18260,18260,18260,18250,2552
|
|
20241210,105700,7526775690,18260,18250,18260,18250,514
|
|
20241210,105600,7517391600,18260,18250,18260,18250,5531
|
|
20241210,105500,7416436200,18250,18250,18260,18240,7705
|
|
20241210,105400,7275812400,18250,18240,18250,18230,5923
|
|
20241210,105300,7167749680,18240,18240,18240,18230,2137
|
|
20241210,105200,7128771520,18250,18240,18250,18230,1763
|
|
20241210,105100,7096613100,18240,18240,18240,18230,1993
|
|
20241210,105000,7060261260,18240,18220,18240,18220,708
|
|
20241210,104900,7047348440,18220,18240,18240,18220,489
|
|
20241210,104800,7038433200,18230,18240,18240,18230,984
|
|
20241210,104700,7020492500,18230,18240,18240,18220,845
|
|
20241210,104600,7005088270,18230,18230,18230,18220,758
|
|
20241210,104500,6991270400,18230,18230,18230,18220,955
|
|
20241210,104400,6973866250,18220,18230,18240,18220,1935
|
|
20241210,104300,6938589480,18230,18230,18240,18230,1146
|
|
20241210,104200,6917690180,18230,18220,18230,18210,1019
|
|
20241210,104100,6899122780,18220,18220,18240,18220,1011
|
|
20241210,104000,6880697250,18230,18240,18250,18220,1115
|
|
20241210,103900,6860367780,18250,18230,18250,18220,12978
|
|
20241210,103800,6623683840,18230,18220,18230,18210,6382
|
|
20241210,103700,6507381980,18220,18210,18220,18210,1073
|
|
20241210,103600,6487838690,18220,18210,18220,18210,498
|
|
20241210,103500,6478765910,18220,18190,18220,18190,1788
|
|
20241210,103400,6446203040,18210,18200,18210,18190,1889
|
|
20241210,103300,6411822230,18200,18190,18200,18190,281
|
|
20241210,103200,6406708450,18200,18190,18200,18190,665
|
|
20241210,103100,6394605980,18190,18160,18200,18160,860
|
|
20241210,103000,6378967980,18170,18180,18190,18170,1755
|
|
20241210,102900,6347074610,18170,18200,18210,18170,3422
|
|
20241210,102800,6284817590,18210,18210,18210,18200,623
|
|
20241210,102700,6273476490,18210,18200,18210,18190,4212
|
|
20241210,102600,6196816240,18190,18200,18200,18190,1471
|
|
20241210,102500,6170045460,18190,18190,18200,18190,702
|
|
20241210,102400,6157271890,18190,18190,18200,18170,2222
|
|
20241210,102300,6116857980,18180,18200,18200,18180,5517
|
|
20241210,102200,6016474310,18200,18190,18200,18180,5884
|
|
20241210,102100,5909414490,18190,18180,18190,18180,2366
|
|
20241210,102000,5866384900,18180,18150,18180,18150,4771
|
|
20241210,101900,5779731600,18150,18140,18150,18140,847
|
|
20241210,101800,5764364320,18130,18120,18140,18110,857
|
|
20241210,101700,5748832710,18110,18120,18120,18090,628
|
|
20241210,101600,5737463950,18120,18100,18130,18090,2874
|
|
20241210,101500,5685416670,18090,18120,18130,18090,2549
|
|
20241210,101400,5639264660,18130,18110,18140,18100,1400
|
|
20241210,101300,5613902460,18110,18110,18110,18100,676
|
|
20241210,101200,5601663340,18110,18110,18110,18100,859
|
|
20241210,101100,5586109860,18100,18110,18110,18100,355
|
|
20241210,101000,5579683590,18110,18110,18110,18090,904
|
|
20241210,100900,5563319910,18110,18150,18150,18100,2067
|
|
20241210,100800,5525855820,18130,18120,18150,18120,1186
|
|
20241210,100700,5504347090,18120,18120,18140,18100,1313
|
|
20241210,100600,5480555760,18120,18100,18150,18090,1744
|
|
20241210,100500,5448921290,18100,18120,18150,18070,2874
|
|
20241210,100400,5396927720,18120,18090,18150,18090,8553
|
|
20241210,100300,5241973310,18090,18080,18090,18070,2607
|
|
20241210,100200,5194840940,18080,18070,18080,18070,829
|
|
20241210,100100,5179853890,18080,18060,18080,18060,439
|
|
20241210,100000,5171919470,18080,18050,18090,18040,792
|
|
20241210,095900,5157613280,18050,18070,18080,18040,906
|
|
20241210,095800,5141258460,18100,18070,18100,18060,4393
|
|
20241210,095700,5061839600,18060,18030,18070,18020,2979
|
|
20241210,095600,5008116780,18030,18070,18070,18020,4945
|
|
20241210,095500,4918942210,18050,18070,18080,18040,3517
|
|
20241210,095400,4855448120,18070,18070,18090,18060,754
|
|
20241210,095300,4841822880,18050,18070,18070,18050,1220
|
|
20241210,095200,4819788800,18050,18090,18090,18050,1227
|
|
20241210,095100,4797626880,18070,18070,18100,18060,1419
|
|
20241210,095000,4771979760,18060,18040,18060,18040,2215
|
|
20241210,094900,4731996760,18040,18040,18050,18030,2354
|
|
20241210,094800,4689532610,18040,18050,18050,18040,578
|
|
20241210,094700,4679103570,18050,18040,18050,18030,2370
|
|
20241210,094600,4636345960,18040,18050,18050,18030,2150
|
|
20241210,094500,4597559150,18050,18070,18070,18040,2089
|
|
20241210,094400,4559843260,18070,18090,18090,18060,2208
|
|
20241210,094300,4519933630,18100,18090,18110,18090,824
|
|
20241210,094200,4505023470,18090,18060,18110,18060,2460
|
|
20241210,094100,4460542070,18060,18110,18120,18050,4389
|
|
20241210,094000,4381208550,18120,18130,18140,18120,672
|
|
20241210,093900,4369028600,18130,18180,18180,18120,1704
|
|
20241210,093800,4338112250,18180,18160,18190,18160,2041
|
|
20241210,093700,4301016470,18150,18160,18160,18150,699
|
|
20241210,093600,4288328440,18160,18100,18160,18090,3733
|
|
20241210,093500,4220705900,18100,18100,18100,18090,1102
|
|
20241210,093400,4200760770,18100,18110,18110,18100,3040
|
|
20241210,093300,4145728610,18110,18120,18120,18100,1619
|
|
20241210,093200,4116413930,18120,18180,18190,18120,9900
|
|
20241210,093100,3936663860,18190,18190,18190,18180,565
|
|
20241210,093000,3926388450,18190,18180,18190,18170,2260
|
|
20241210,092900,3885302000,18180,18160,18190,18160,1940
|
|
20241210,092800,3850038570,18160,18140,18160,18140,1912
|
|
20241210,092700,3815342820,18150,18150,18150,18140,995
|
|
20241210,092600,3797291340,18150,18160,18160,18130,2599
|
|
20241210,092500,3750125180,18150,18120,18150,18110,3336
|
|
20241210,092400,3689612990,18110,18100,18120,18090,2265
|
|
20241210,092300,3648588910,18100,18100,18110,18100,1976
|
|
20241210,092200,3612822360,18110,18140,18140,18100,1928
|
|
20241210,092100,3577872590,18140,18120,18140,18120,1339
|
|
20241210,092000,3553596170,18120,18120,18130,18110,1139
|
|
20241210,091900,3532958720,18120,18150,18150,18110,3046
|
|
20241210,091800,3477724500,18150,18140,18180,18140,3086
|
|
20241210,091700,3421695000,18140,18100,18150,18090,9196
|
|
20241210,091600,3255001460,18100,18140,18150,18080,9028
|
|
20241210,091500,3091528640,18140,18160,18160,18140,2685
|
|
20241210,091400,3042802490,18150,18170,18180,18150,3334
|
|
20241210,091300,2982239970,18170,18190,18200,18170,3211
|
|
20241210,091200,2923842790,18190,18220,18220,18190,5899
|
|
20241210,091100,2816413410,18220,18230,18230,18200,4146
|
|
20241210,091000,2740886610,18220,18200,18230,18180,5899
|
|
20241210,090900,2633506060,18200,18200,18210,18120,10764
|
|
20241210,090800,2437675360,18210,18190,18230,18190,9720
|
|
20241210,090700,2260675840,18200,18190,18200,18130,6980
|
|
20241210,090600,2133789270,18190,18220,18230,18170,7241
|
|
20241210,090500,2002080330,18220,18250,18260,18210,11939
|
|
20241210,090400,1784313430,18250,18200,18250,18190,17379
|
|
20241210,090300,1467672640,18200,18180,18210,18120,10315
|
|
20241210,090200,1280110230,18180,18110,18200,18090,20256
|
|
20241210,090100,912748850,18110,17980,18120,17960,19894
|
|
20241210,090000,553576370,17980,17800,18000,17800,30598
|