599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185600,20947671090,18800,18800,18800,18800,118315
|
|
20241213,185500,20947671090,18800,18800,18800,18800,0
|
|
20241213,185400,20947671090,18800,18800,18800,18800,0
|
|
20241213,185300,20947671090,18800,18800,18800,18800,0
|
|
20241213,185200,20947671090,18800,18800,18800,18800,0
|
|
20241213,185100,20947671090,18800,18800,18800,18800,0
|
|
20241213,185000,20947671090,18800,18800,18800,18800,0
|
|
20241213,184900,20947671090,18800,18800,18800,18800,0
|
|
20241213,184800,20947671090,18800,18800,18800,18800,0
|
|
20241213,184700,20947671090,18800,18800,18800,18800,0
|
|
20241213,184600,20947671090,18800,18800,18800,18800,0
|
|
20241213,184500,20947671090,18800,18800,18800,18800,0
|
|
20241213,184400,20947671090,18800,18800,18800,18800,0
|
|
20241213,184300,20947671090,18800,18800,18800,18800,0
|
|
20241213,184200,20947671090,18800,18800,18800,18800,0
|
|
20241213,184100,20947671090,18800,18800,18800,18800,0
|
|
20241213,184000,20947671090,18800,18800,18800,18800,0
|
|
20241213,183900,20947671090,18800,18800,18800,18800,0
|
|
20241213,183800,20947671090,18800,18800,18800,18800,0
|
|
20241213,183700,20947671090,18800,18800,18800,18800,0
|
|
20241213,183600,20947671090,18800,18800,18800,18800,0
|
|
20241213,183500,20947671090,18800,18800,18800,18800,0
|
|
20241213,183400,20947671090,18800,18800,18800,18800,0
|
|
20241213,183300,20947671090,18800,18800,18800,18800,0
|
|
20241213,183200,20947671090,18800,18800,18800,18800,0
|
|
20241213,183100,20947671090,18800,18800,18800,18800,0
|
|
20241213,183000,20947671090,18800,18800,18800,18800,0
|
|
20241213,182900,20947671090,18800,18800,18800,18800,0
|
|
20241213,182800,20947671090,18800,18800,18800,18800,0
|
|
20241213,182700,20947671090,18800,18800,18800,18800,0
|
|
20241213,182600,20947671090,18800,18800,18800,18800,118315
|
|
20241213,182500,20947671090,18800,18800,18800,18800,0
|
|
20241213,182400,20947671090,18800,18800,18800,18800,0
|
|
20241213,182300,20947671090,18800,18800,18800,18800,0
|
|
20241213,182200,20947671090,18800,18800,18800,18800,0
|
|
20241213,182100,20947671090,18800,18800,18800,18800,0
|
|
20241213,182000,20947671090,18800,18800,18800,18800,0
|
|
20241213,181900,20947671090,18800,18800,18800,18800,0
|
|
20241213,181800,20947671090,18800,18800,18800,18800,0
|
|
20241213,181700,20947671090,18800,18800,18800,18800,0
|
|
20241213,181600,20947671090,18800,18800,18800,18800,0
|
|
20241213,181500,20947671090,18800,18800,18800,18800,0
|
|
20241213,181400,20947671090,18800,18800,18800,18800,0
|
|
20241213,181300,20947671090,18800,18800,18800,18800,0
|
|
20241213,181200,20947671090,18800,18800,18800,18800,0
|
|
20241213,181100,20947671090,18800,18800,18800,18800,0
|
|
20241213,181000,20947671090,18800,18800,18800,18800,0
|
|
20241213,180900,20947671090,18800,18800,18800,18800,0
|
|
20241213,180800,20947671090,18800,18800,18800,18800,0
|
|
20241213,180700,20947671090,18800,18800,18800,18800,0
|
|
20241213,180600,20947671090,18800,18800,18800,18800,0
|
|
20241213,180500,20947671090,18800,18800,18800,18800,0
|
|
20241213,180400,20947671090,18800,18800,18800,18800,0
|
|
20241213,180300,20947671090,18800,18800,18800,18800,0
|
|
20241213,180200,20947671090,18800,18800,18800,18800,0
|
|
20241213,180100,20947671090,18800,18800,18800,18800,0
|
|
20241213,180000,20947671090,18800,18800,18800,18800,0
|
|
20241213,175900,20947671090,18800,18800,18800,18800,0
|
|
20241213,175800,20947671090,18800,18800,18800,18800,0
|
|
20241213,175700,20947671090,18800,18800,18800,18800,0
|
|
20241213,175600,20947671090,18800,18800,18800,18800,118315
|
|
20241213,175500,20947671090,18800,18800,18800,18800,0
|
|
20241213,175400,20947671090,18800,18800,18800,18800,0
|
|
20241213,175300,20947671090,18800,18800,18800,18800,0
|
|
20241213,175200,20947671090,18800,18800,18800,18800,0
|
|
20241213,175100,20947671090,18800,18800,18800,18800,0
|
|
20241213,175000,20947671090,18800,18800,18800,18800,0
|
|
20241213,174900,20947671090,18800,18800,18800,18800,0
|
|
20241213,174800,20947671090,18800,18800,18800,18800,0
|
|
20241213,174700,20947671090,18800,18800,18800,18800,0
|
|
20241213,174600,20947671090,18800,18800,18800,18800,0
|
|
20241213,174500,20947671090,18800,18800,18800,18800,0
|
|
20241213,174400,20947671090,18800,18800,18800,18800,0
|
|
20241213,174300,20947671090,18800,18800,18800,18800,0
|
|
20241213,174200,20947671090,18800,18800,18800,18800,0
|
|
20241213,174100,20947671090,18800,18800,18800,18800,0
|
|
20241213,174000,20947671090,18800,18800,18800,18800,0
|
|
20241213,173900,20947671090,18800,18800,18800,18800,0
|
|
20241213,173800,20947671090,18800,18800,18800,18800,0
|
|
20241213,173700,20947671090,18800,18800,18800,18800,0
|
|
20241213,173600,20947671090,18800,18800,18800,18800,0
|
|
20241213,173500,20947671090,18800,18800,18800,18800,0
|
|
20241213,173400,20947671090,18800,18800,18800,18800,0
|
|
20241213,173300,20947671090,18800,18800,18800,18800,0
|
|
20241213,173200,20947671090,18800,18800,18800,18800,0
|
|
20241213,173100,20947671090,18800,18800,18800,18800,0
|
|
20241213,173000,20947671090,18800,18800,18800,18800,0
|
|
20241213,172900,20947671090,18800,18800,18800,18800,0
|
|
20241213,172800,20947671090,18800,18800,18800,18800,0
|
|
20241213,172700,20947671090,18800,18800,18800,18800,0
|
|
20241213,172600,20947671090,18800,18800,18800,18800,118315
|
|
20241213,172500,20947671090,18800,18800,18800,18800,0
|
|
20241213,172400,20947671090,18800,18800,18800,18800,0
|
|
20241213,172300,20947671090,18800,18800,18800,18800,0
|
|
20241213,172200,20947671090,18800,18800,18800,18800,0
|
|
20241213,172100,20947671090,18800,18800,18800,18800,0
|
|
20241213,172000,20947671090,18800,18800,18800,18800,0
|
|
20241213,171900,20947671090,18800,18800,18800,18800,0
|
|
20241213,171800,20947671090,18800,18800,18800,18800,0
|
|
20241213,171700,20947671090,18800,18800,18800,18800,0
|
|
20241213,171600,20947671090,18800,18800,18800,18800,0
|
|
20241213,171500,20947671090,18800,18800,18800,18800,0
|
|
20241213,171400,20947671090,18800,18800,18800,18800,0
|
|
20241213,171300,20947671090,18800,18800,18800,18800,0
|
|
20241213,171200,20947671090,18800,18800,18800,18800,0
|
|
20241213,171100,20947671090,18800,18800,18800,18800,0
|
|
20241213,171000,20947671090,18800,18800,18800,18800,0
|
|
20241213,170900,20947671090,18800,18800,18800,18800,0
|
|
20241213,170800,20947671090,18800,18800,18800,18800,0
|
|
20241213,170700,20947671090,18800,18800,18800,18800,0
|
|
20241213,170600,20947671090,18800,18800,18800,18800,0
|
|
20241213,170500,20947671090,18800,18800,18800,18800,0
|
|
20241213,170400,20947671090,18800,18800,18800,18800,0
|
|
20241213,170300,20947671090,18800,18800,18800,18800,0
|
|
20241213,170200,20947671090,18800,18800,18800,18800,0
|
|
20241213,170100,20947671090,18800,18800,18800,18800,0
|
|
20241213,170000,20947671090,18800,18800,18800,18800,0
|
|
20241213,165900,20947671090,18800,18800,18800,18800,0
|
|
20241213,165800,20947671090,18800,18800,18800,18800,0
|
|
20241213,165700,20947671090,18800,18800,18800,18800,0
|
|
20241213,165600,20947671090,18800,18800,18800,18800,118315
|
|
20241213,165500,20947671090,18800,18800,18800,18800,0
|
|
20241213,165400,20947671090,18800,18800,18800,18800,0
|
|
20241213,165300,20947671090,18800,18800,18800,18800,0
|
|
20241213,165200,20947671090,18800,18800,18800,18800,0
|
|
20241213,165100,20947671090,18800,18800,18800,18800,0
|
|
20241213,165000,20947671090,18800,18800,18800,18800,0
|
|
20241213,164900,20947671090,18800,18800,18800,18800,0
|
|
20241213,164800,20947671090,18800,18800,18800,18800,0
|
|
20241213,164700,20947671090,18800,18800,18800,18800,0
|
|
20241213,164600,20947671090,18800,18800,18800,18800,0
|
|
20241213,164500,20947671090,18800,18800,18800,18800,0
|
|
20241213,164400,20947671090,18800,18800,18800,18800,0
|
|
20241213,164300,20947671090,18800,18800,18800,18800,0
|
|
20241213,164200,20947671090,18800,18800,18800,18800,0
|
|
20241213,164100,20947671090,18800,18800,18800,18800,0
|
|
20241213,164000,20947671090,18800,18800,18800,18800,0
|
|
20241213,163900,20947671090,18800,18800,18800,18800,0
|
|
20241213,163800,20947671090,18800,18800,18800,18800,0
|
|
20241213,163700,20947671090,18800,18800,18800,18800,0
|
|
20241213,163600,20947671090,18800,18800,18800,18800,0
|
|
20241213,163500,20947671090,18800,18800,18800,18800,0
|
|
20241213,163400,20947671090,18800,18800,18800,18800,0
|
|
20241213,163300,20947671090,18800,18800,18800,18800,0
|
|
20241213,163200,20947671090,18800,18800,18800,18800,0
|
|
20241213,163100,20947671090,18800,18800,18800,18800,0
|
|
20241213,163000,20947671090,18800,18800,18800,18800,0
|
|
20241213,162900,20947671090,18800,18800,18800,18800,0
|
|
20241213,162800,20947671090,18800,18800,18800,18800,0
|
|
20241213,162700,20947671090,18800,18800,18800,18800,0
|
|
20241213,162600,20947671090,18800,18800,18800,18800,118315
|
|
20241213,162500,20947671090,18800,18800,18800,18800,0
|
|
20241213,162400,20947671090,18800,18800,18800,18800,0
|
|
20241213,162300,20947671090,18800,18800,18800,18800,0
|
|
20241213,162200,20947671090,18800,18800,18800,18800,0
|
|
20241213,162100,20947671090,18800,18800,18800,18800,0
|
|
20241213,162000,20947671090,18800,18800,18800,18800,0
|
|
20241213,161900,20947671090,18800,18800,18800,18800,0
|
|
20241213,161800,20947671090,18800,18800,18800,18800,0
|
|
20241213,161700,20947671090,18800,18800,18800,18800,0
|
|
20241213,161600,20947671090,18800,18800,18800,18800,0
|
|
20241213,161500,20947671090,18800,18800,18800,18800,0
|
|
20241213,161400,20947671090,18800,18800,18800,18800,0
|
|
20241213,161300,20947671090,18800,18800,18800,18800,0
|
|
20241213,161200,20947671090,18800,18800,18800,18800,0
|
|
20241213,161100,20947671090,18800,18800,18800,18800,0
|
|
20241213,161000,20947671090,18800,18800,18800,18800,0
|
|
20241213,160900,20947671090,18800,18800,18800,18800,0
|
|
20241213,160800,20947671090,18800,18800,18800,18800,0
|
|
20241213,160700,20947671090,18800,18800,18800,18800,0
|
|
20241213,160600,20947671090,18800,18800,18800,18800,0
|
|
20241213,160500,20947671090,18800,18800,18800,18800,0
|
|
20241213,160400,20947671090,18800,18800,18800,18800,0
|
|
20241213,160300,20947671090,18800,18800,18800,18800,0
|
|
20241213,160200,20947671090,18800,18800,18800,18800,0
|
|
20241213,160100,20947671090,18800,18800,18800,18800,0
|
|
20241213,160000,20947671090,18800,18800,18800,18800,0
|
|
20241213,155900,20947671090,18800,18800,18800,18800,0
|
|
20241213,155800,20947671090,18800,18800,18800,18800,0
|
|
20241213,155700,20947671090,18800,18800,18800,18800,0
|
|
20241213,155600,20947671090,18800,18800,18800,18800,118315
|
|
20241213,155500,20947671090,18800,18800,18800,18800,0
|
|
20241213,155400,20947671090,18800,18800,18800,18800,0
|
|
20241213,155300,20947671090,18800,18800,18800,18800,0
|
|
20241213,155200,20947671090,18800,18800,18800,18800,0
|
|
20241213,155100,20947671090,18800,18800,18800,18800,0
|
|
20241213,155000,20947671090,18800,18800,18800,18800,0
|
|
20241213,154900,20947671090,18800,18800,18800,18800,0
|
|
20241213,154800,20947671090,18800,18800,18800,18800,0
|
|
20241213,154700,20947671090,18800,18800,18800,18800,0
|
|
20241213,154600,20947671090,18800,18800,18800,18800,0
|
|
20241213,154500,20947671090,18800,18800,18800,18800,0
|
|
20241213,154400,20947671090,18800,18800,18800,18800,0
|
|
20241213,154300,20947671090,18800,18800,18800,18800,0
|
|
20241213,154200,20947671090,18800,18800,18800,18800,0
|
|
20241213,154100,20947671090,18800,18800,18800,18800,0
|
|
20241213,154000,20947671090,18800,18800,18800,18800,0
|
|
20241213,153900,20947671090,18800,18800,18800,18800,0
|
|
20241213,153800,20947671090,18800,18800,18800,18800,0
|
|
20241213,153700,20947671090,18800,18800,18800,18800,0
|
|
20241213,153600,20947671090,18800,18800,18800,18800,0
|
|
20241213,153500,20947671090,18800,18800,18800,18800,0
|
|
20241213,153400,20947671090,18800,18800,18800,18800,0
|
|
20241213,153300,20947671090,18800,18800,18800,18800,0
|
|
20241213,153200,20947671090,18800,18800,18800,18800,0
|
|
20241213,153100,20947671090,18800,18800,18800,18800,0
|
|
20241213,153000,20947671090,18800,18800,18800,18800,118315
|
|
20241213,152900,18723349090,18700,18700,18700,18700,0
|
|
20241213,152800,18723349090,18700,18700,18700,18700,0
|
|
20241213,152700,18723349090,18700,18700,18700,18700,0
|
|
20241213,152600,18723349090,18700,18700,18700,18700,0
|
|
20241213,152500,18723349090,18700,18700,18700,18700,0
|
|
20241213,152400,18723349090,18700,18700,18700,18700,0
|
|
20241213,152300,18723349090,18700,18700,18700,18700,0
|
|
20241213,152200,18723349090,18700,18700,18700,18700,0
|
|
20241213,152100,18723349090,18700,18700,18700,18700,0
|
|
20241213,152000,18723349090,18700,18700,18700,18700,0
|
|
20241213,151900,18723349090,18700,18720,18750,18690,1604
|
|
20241213,151800,18693325430,18720,18740,18750,18720,2576
|
|
20241213,151700,18645061230,18740,18750,18780,18740,5398
|
|
20241213,151600,18543828740,18760,18760,18780,18750,7216
|
|
20241213,151500,18408421760,18770,18770,18780,18740,7082
|
|
20241213,151400,18275545570,18760,18750,18770,18750,6904
|
|
20241213,151300,18146014060,18740,18740,18750,18730,4206
|
|
20241213,151200,18067203820,18730,18770,18770,18730,11641
|
|
20241213,151100,17848869160,18770,18770,18780,18750,14870
|
|
20241213,151000,17569810000,18770,18750,18780,18740,10282
|
|
20241213,150900,17376853030,18740,18760,18780,18740,9890
|
|
20241213,150800,17191236470,18770,18760,18770,18750,8078
|
|
20241213,150700,17039656330,18750,18750,18760,18740,8353
|
|
20241213,150600,16883038830,18750,18720,18750,18710,7024
|
|
20241213,150500,16751447420,18720,18700,18720,18700,7513
|
|
20241213,150400,16610857460,18700,18700,18710,18690,5446
|
|
20241213,150300,16509018900,18700,18700,18710,18690,8884
|
|
20241213,150200,16342869320,18700,18700,18700,18690,6867
|
|
20241213,150100,16214464330,18700,18680,18700,18680,6940
|
|
20241213,150000,16084756700,18690,18660,18690,18660,11944
|
|
20241213,145900,15861685600,18670,18650,18670,18650,9035
|
|
20241213,145800,15693068950,18650,18640,18660,18630,19933
|
|
20241213,145700,15321291830,18640,18610,18640,18600,11430
|
|
20241213,145600,15108476030,18600,18550,18600,18550,26175
|
|
20241213,145500,14622263850,18550,18560,18570,18550,6328
|
|
20241213,145400,14504793190,18560,18560,18570,18550,3558
|
|
20241213,145300,14438755340,18560,18550,18560,18550,1374
|
|
20241213,145200,14413262890,18560,18550,18560,18550,1894
|
|
20241213,145100,14378115620,18560,18560,18560,18550,3171
|
|
20241213,145000,14319284310,18550,18570,18570,18550,4375
|
|
20241213,144900,14238092320,18560,18560,18570,18550,1273
|
|
20241213,144800,14214465060,18560,18560,18570,18550,1268
|
|
20241213,144700,14190933240,18560,18570,18570,18550,4206
|
|
20241213,144600,14112861890,18560,18560,18570,18560,2203
|
|
20241213,144500,14071960720,18560,18570,18570,18560,2737
|
|
20241213,144400,14021147050,18570,18570,18570,18560,1426
|
|
20241213,144300,13994670290,18560,18570,18570,18560,4703
|
|
20241213,144200,13907372030,18560,18570,18570,18560,2610
|
|
20241213,144100,13858916480,18570,18560,18570,18560,2151
|
|
20241213,144000,13818985860,18560,18570,18570,18560,1884
|
|
20241213,143900,13784006660,18570,18560,18570,18560,1648
|
|
20241213,143800,13753410120,18570,18560,18570,18560,1985
|
|
20241213,143700,13716560230,18560,18570,18570,18560,3193
|
|
20241213,143600,13657277050,18560,18570,18570,18560,1968
|
|
20241213,143500,13620741960,18570,18550,18570,18550,1538
|
|
20241213,143400,13592197520,18550,18560,18560,18550,2139
|
|
20241213,143300,13552511660,18550,18560,18570,18550,1361
|
|
20241213,143200,13527252690,18550,18570,18580,18540,7142
|
|
20241213,143100,13394719600,18570,18570,18580,18570,1502
|
|
20241213,143000,13366819980,18570,18580,18580,18570,2226
|
|
20241213,142900,13325470230,18580,18580,18580,18570,2057
|
|
20241213,142800,13287258130,18580,18580,18580,18570,1077
|
|
20241213,142700,13267254790,18570,18560,18580,18560,5813
|
|
20241213,142600,13159297880,18560,18570,18570,18560,2742
|
|
20241213,142500,13108395750,18560,18560,18570,18560,2003
|
|
20241213,142400,13071214280,18560,18560,18570,18550,1383
|
|
20241213,142300,13045544270,18560,18560,18570,18550,1772
|
|
20241213,142200,13012655130,18570,18570,18570,18550,2081
|
|
20241213,142100,12974026540,18560,18570,18570,18560,1795
|
|
20241213,142000,12940700600,18570,18560,18570,18560,1384
|
|
20241213,141900,12915011080,18560,18560,18570,18560,1751
|
|
20241213,141800,12882506700,18570,18570,18570,18560,3139
|
|
20241213,141700,12824234740,18570,18560,18570,18560,1688
|
|
20241213,141600,12792897070,18570,18560,18570,18560,1255
|
|
20241213,141500,12769596830,18560,18570,18570,18560,3052
|
|
20241213,141400,12712939900,18570,18570,18570,18560,675
|
|
20241213,141300,12700407330,18560,18570,18580,18560,4286
|
|
20241213,141200,12620820490,18580,18570,18580,18570,1134
|
|
20241213,141100,12599755680,18570,18570,18580,18570,811
|
|
20241213,141000,12584693760,18580,18570,18580,18570,1140
|
|
20241213,140900,12563515250,18580,18570,18580,18570,3385
|
|
20241213,140800,12500651070,18580,18570,18580,18570,1559
|
|
20241213,140700,12471695420,18580,18600,18600,18570,5743
|
|
20241213,140600,12364947240,18590,18580,18600,18580,671
|
|
20241213,140500,12352471990,18600,18590,18600,18580,1084
|
|
20241213,140400,12332320040,18590,18570,18590,18570,1255
|
|
20241213,140300,12309003970,18580,18570,18600,18570,2798
|
|
20241213,140200,12257013910,18580,18570,18580,18570,1121
|
|
20241213,140100,12236192720,18570,18580,18580,18570,1152
|
|
20241213,140000,12214790250,18570,18580,18580,18570,2289
|
|
20241213,135900,12172266360,18580,18580,18580,18570,926
|
|
20241213,135800,12155063520,18570,18580,18580,18570,339
|
|
20241213,135700,12148766610,18580,18560,18580,18560,1479
|
|
20241213,135600,12121298290,18570,18560,18570,18540,1066
|
|
20241213,135500,12101515180,18560,18550,18580,18550,602
|
|
20241213,135400,12090339510,18550,18550,18580,18540,3070
|
|
20241213,135300,12033378610,18550,18550,18550,18540,548
|
|
20241213,135200,12023216920,18550,18540,18550,18540,1001
|
|
20241213,135100,12004653800,18550,18550,18550,18540,501
|
|
20241213,135000,11995360470,18540,18550,18550,18540,1930
|
|
20241213,134900,11959559920,18550,18550,18550,18540,1351
|
|
20241213,134800,11934508030,18540,18530,18550,18530,3818
|
|
20241213,134700,11863725390,18530,18540,18540,18530,1200
|
|
20241213,134600,11841483610,18540,18530,18540,18530,1046
|
|
20241213,134500,11822095840,18540,18530,18540,18520,1500
|
|
20241213,134400,11794301790,18530,18520,18530,18520,1301
|
|
20241213,134300,11770199740,18520,18530,18530,18520,935
|
|
20241213,134200,11752876150,18530,18530,18530,18520,562
|
|
20241213,134100,11742465680,18530,18540,18540,18520,1430
|
|
20241213,134000,11715972470,18540,18520,18540,18520,1352
|
|
20241213,133900,11690923580,18530,18530,18540,18520,1714
|
|
20241213,133800,11659164290,18530,18540,18540,18530,1085
|
|
20241213,133700,11639051110,18530,18540,18540,18530,448
|
|
20241213,133600,11630747250,18540,18520,18540,18520,1456
|
|
20241213,133500,11603767370,18530,18520,18530,18520,1369
|
|
20241213,133400,11578402770,18520,18520,18530,18520,792
|
|
20241213,133300,11563731630,18520,18540,18540,18510,6024
|
|
20241213,133200,11452133970,18540,18550,18550,18540,4441
|
|
20241213,133100,11369774190,18550,18540,18550,18540,1490
|
|
20241213,133000,11342142930,18540,18560,18570,18530,1916
|
|
20241213,132900,11306609170,18550,18560,18560,18550,1221
|
|
20241213,132800,11283950810,18560,18570,18570,18550,2499
|
|
20241213,132700,11237583890,18570,18570,18570,18560,1380
|
|
20241213,132600,11211968760,18570,18570,18580,18560,1267
|
|
20241213,132500,11188435250,18570,18570,18580,18570,1710
|
|
20241213,132400,11156677380,18570,18590,18590,18570,1597
|
|
20241213,132300,11127002860,18580,18590,18590,18580,2809
|
|
20241213,132200,11074802890,18590,18590,18590,18580,423
|
|
20241213,132100,11066940830,18590,18590,18590,18580,623
|
|
20241213,132000,11055360270,18590,18600,18600,18580,1002
|
|
20241213,131900,11036731050,18590,18580,18590,18580,1059
|
|
20241213,131800,11017044490,18580,18590,18600,18580,992
|
|
20241213,131700,10998607630,18590,18570,18590,18560,2151
|
|
20241213,131600,10958648260,18570,18570,18570,18560,921
|
|
20241213,131500,10941550060,18560,18590,18590,18560,1979
|
|
20241213,131400,10904796930,18580,18580,18590,18580,1203
|
|
20241213,131300,10882444490,18580,18580,18590,18570,536
|
|
20241213,131200,10872487240,18580,18580,18590,18580,2187
|
|
20241213,131100,10831852210,18580,18590,18590,18580,995
|
|
20241213,131000,10813356630,18590,18590,18600,18580,2991
|
|
20241213,130900,10757754560,18590,18600,18600,18590,779
|
|
20241213,130800,10743267630,18590,18600,18600,18590,1873
|
|
20241213,130700,10708434470,18600,18590,18600,18590,2091
|
|
20241213,130600,10669548150,18600,18620,18620,18590,1504
|
|
20241213,130500,10641564690,18610,18600,18620,18590,1145
|
|
20241213,130400,10620266130,18600,18590,18600,18590,958
|
|
20241213,130300,10602453390,18590,18600,18600,18590,841
|
|
20241213,130200,10586812500,18600,18590,18600,18590,414
|
|
20241213,130100,10579113440,18600,18590,18600,18590,2080
|
|
20241213,130000,10540428330,18600,18590,18600,18590,1099
|
|
20241213,125900,10519992100,18590,18600,18600,18590,790
|
|
20241213,125800,10505303700,18600,18600,18600,18590,923
|
|
20241213,125700,10488138050,18590,18590,18600,18590,1360
|
|
20241213,125600,10462848610,18590,18600,18600,18590,1151
|
|
20241213,125500,10441450720,18600,18600,18600,18590,1361
|
|
20241213,125400,10416143890,18600,18590,18600,18590,1033
|
|
20241213,125300,10396933390,18590,18600,18600,18590,312
|
|
20241213,125200,10391133180,18590,18620,18620,18590,6348
|
|
20241213,125100,10273031270,18620,18630,18640,18620,1265
|
|
20241213,125000,10249467880,18640,18630,18640,18630,1657
|
|
20241213,124900,10218596690,18630,18640,18640,18630,774
|
|
20241213,124800,10204172840,18630,18630,18640,18630,1223
|
|
20241213,124700,10181383750,18630,18640,18640,18630,2301
|
|
20241213,124600,10138507240,18630,18640,18640,18630,1347
|
|
20241213,124500,10113404840,18640,18640,18640,18630,934
|
|
20241213,124400,10095999220,18630,18650,18650,18630,866
|
|
20241213,124300,10079858290,18640,18650,18650,18640,1014
|
|
20241213,124200,10060949390,18650,18640,18650,18640,605
|
|
20241213,124100,10049669990,18640,18640,18650,18640,322
|
|
20241213,124000,10043666760,18650,18650,18660,18640,2813
|
|
20241213,123900,9991205290,18650,18640,18650,18630,1003
|
|
20241213,123800,9972506330,18640,18630,18640,18630,1119
|
|
20241213,123700,9951652360,18630,18660,18670,18630,5672
|
|
20241213,123600,9845809020,18660,18660,18670,18660,1579
|
|
20241213,123500,9816337950,18660,18670,18670,18660,592
|
|
20241213,123400,9805291120,18670,18660,18670,18660,1748
|
|
20241213,123300,9772665700,18660,18660,18670,18660,620
|
|
20241213,123200,9761094460,18660,18660,18670,18660,878
|
|
20241213,123100,9744708280,18660,18660,18670,18660,1539
|
|
20241213,123000,9715985820,18660,18630,18660,18630,17383
|
|
20241213,122900,9391806940,18630,18640,18640,18620,1201
|
|
20241213,122800,9369432990,18630,18630,18640,18630,1540
|
|
20241213,122700,9340737110,18630,18620,18630,18620,1515
|
|
20241213,122600,9312518510,18620,18630,18630,18620,1292
|
|
20241213,122500,9288448990,18630,18620,18630,18620,305
|
|
20241213,122400,9282769500,18620,18610,18620,18600,2570
|
|
20241213,122300,9234932680,18610,18610,18620,18610,1620
|
|
20241213,122200,9204782580,18620,18630,18640,18620,1474
|
|
20241213,122100,9177331150,18630,18640,18640,18630,1120
|
|
20241213,122000,9156460950,18630,18640,18640,18630,2741
|
|
20241213,121900,9105384070,18630,18630,18640,18630,429
|
|
20241213,121800,9097391730,18630,18640,18640,18630,906
|
|
20241213,121700,9080506410,18640,18630,18640,18630,1448
|
|
20241213,121600,9053527860,18640,18630,18640,18630,2404
|
|
20241213,121500,9008728690,18630,18630,18640,18630,1224
|
|
20241213,121400,8985917330,18630,18640,18640,18630,1115
|
|
20241213,121300,8965143410,18630,18630,18640,18630,1016
|
|
20241213,121200,8946213830,18640,18630,18640,18630,2158
|
|
20241213,121100,8906001430,18640,18630,18640,18630,1225
|
|
20241213,121000,8883172420,18630,18640,18640,18630,861
|
|
20241213,120900,8867129460,18640,18640,18640,18630,828
|
|
20241213,120800,8851699440,18640,18630,18640,18630,1000
|
|
20241213,120700,8833068540,18630,18630,18640,18630,1064
|
|
20241213,120600,8813242850,18640,18630,18640,18620,1681
|
|
20241213,120500,8781918600,18630,18620,18640,18600,1163
|
|
20241213,120400,8760265500,18620,18620,18620,18610,523
|
|
20241213,120300,8750529200,18620,18620,18630,18600,3149
|
|
20241213,120200,8691922310,18610,18610,18620,18600,881
|
|
20241213,120100,8675525450,18620,18640,18640,18610,3962
|
|
20241213,120000,8601708890,18640,18650,18650,18640,5930
|
|
20241213,115900,8491136710,18640,18640,18650,18640,970
|
|
20241213,115800,8473049470,18650,18640,18650,18640,2167
|
|
20241213,115700,8432639250,18640,18650,18650,18640,953
|
|
20241213,115600,8414870080,18650,18640,18650,18640,903
|
|
20241213,115500,8398035790,18650,18640,18650,18640,1092
|
|
20241213,115400,8377679940,18640,18640,18650,18630,1839
|
|
20241213,115300,8343387930,18650,18640,18650,18640,982
|
|
20241213,115200,8325082710,18640,18650,18650,18640,1435
|
|
20241213,115100,8298327550,18650,18640,18650,18640,977
|
|
20241213,115000,8280110360,18640,18640,18650,18640,568
|
|
20241213,114900,8269522650,18640,18640,18650,18640,1163
|
|
20241213,114800,8247843780,18640,18640,18650,18640,810
|
|
20241213,114700,8232743130,18650,18650,18650,18630,1412
|
|
20241213,114600,8206419660,18630,18620,18640,18610,1414
|
|
20241213,114500,8180085520,18620,18620,18630,18610,767
|
|
20241213,114400,8165807920,18620,18660,18660,18610,2763
|
|
20241213,114300,8114309660,18660,18660,18660,18650,721
|
|
20241213,114200,8100858110,18660,18620,18660,18620,23509
|
|
20241213,114100,7662744530,18620,18620,18630,18610,1644
|
|
20241213,114000,7632134520,18610,18620,18630,18610,1242
|
|
20241213,113900,7609008710,18620,18620,18630,18620,484
|
|
20241213,113800,7599995740,18630,18630,18630,18620,2251
|
|
20241213,113700,7558077300,18620,18620,18630,18620,503
|
|
20241213,113600,7548710750,18620,18590,18630,18590,7566
|
|
20241213,113500,7407920990,18590,18590,18600,18580,964
|
|
20241213,113400,7390000360,18600,18590,18600,18590,600
|
|
20241213,113300,7378845520,18600,18590,18600,18590,290
|
|
20241213,113200,7373453670,18590,18600,18600,18590,1282
|
|
20241213,113100,7349616030,18590,18610,18610,18590,722
|
|
20241213,113000,7336189030,18600,18600,18610,18590,347
|
|
20241213,112900,7329735240,18600,18590,18610,18590,1056
|
|
20241213,112800,7310091760,18590,18590,18610,18590,1127
|
|
20241213,112700,7289130060,18590,18600,18610,18590,544
|
|
20241213,112600,7279010490,18600,18600,18610,18590,4291
|
|
20241213,112500,7199198120,18610,18600,18610,18600,386
|
|
20241213,112400,7192018090,18600,18600,18610,18600,948
|
|
20241213,112300,7174382950,18610,18610,18610,18600,1113
|
|
20241213,112200,7153674070,18610,18600,18610,18600,552
|
|
20241213,112100,7143406260,18610,18610,18610,18600,616
|
|
20241213,112000,7131945860,18600,18600,18610,18590,1195
|
|
20241213,111900,7109722960,18590,18590,18600,18590,364
|
|
20241213,111800,7102955060,18600,18590,18610,18590,692
|
|
20241213,111700,7090081690,18600,18590,18610,18590,1461
|
|
20241213,111600,7062910270,18590,18600,18600,18590,1117
|
|
20241213,111500,7042144020,18590,18600,18600,18590,2164
|
|
20241213,111400,7001899460,18590,18600,18600,18590,1550
|
|
20241213,111300,6973080570,18600,18590,18600,18580,683
|
|
20241213,111200,6960380860,18590,18560,18600,18560,4294
|
|
20241213,111100,6880584330,18560,18560,18570,18560,659
|
|
20241213,111000,6868348330,18560,18560,18570,18560,1818
|
|
20241213,110900,6834603390,18570,18550,18570,18550,457
|
|
20241213,110800,6826120810,18550,18550,18580,18550,3188
|
|
20241213,110700,6766931130,18550,18530,18550,18530,2745
|
|
20241213,110600,6716059070,18540,18540,18540,18520,1126
|
|
20241213,110500,6695189690,18530,18530,18530,18510,1503
|
|
20241213,110400,6667339960,18530,18530,18540,18510,1890
|
|
20241213,110300,6632314350,18520,18540,18540,18520,605
|
|
20241213,110200,6621101030,18530,18520,18560,18520,1592
|
|
20241213,110100,6591605650,18510,18510,18510,18500,2196
|
|
20241213,110000,6550962230,18510,18520,18530,18510,1225
|
|
20241213,105900,6528275300,18520,18530,18530,18520,677
|
|
20241213,105800,6515732870,18530,18520,18540,18520,971
|
|
20241213,105700,6497740410,18520,18530,18540,18520,591
|
|
20241213,105600,6486789280,18530,18530,18540,18530,1939
|
|
20241213,105500,6450858890,18530,18540,18540,18530,1047
|
|
20241213,105400,6431451390,18540,18550,18560,18540,1121
|
|
20241213,105300,6410657710,18550,18550,18560,18550,879
|
|
20241213,105200,6394351590,18550,18550,18560,18540,1911
|
|
20241213,105100,6358903200,18550,18550,18550,18540,1389
|
|
20241213,105000,6333138420,18540,18520,18540,18520,2739
|
|
20241213,104900,6282369140,18520,18510,18520,18510,1336
|
|
20241213,104800,6257628050,18510,18510,18530,18510,1579
|
|
20241213,104700,6228385640,18510,18510,18520,18510,649
|
|
20241213,104600,6216371540,18510,18510,18520,18510,638
|
|
20241213,104500,6204558700,18500,18500,18520,18500,1492
|
|
20241213,104400,6176946720,18500,18500,18510,18500,1015
|
|
20241213,104300,6158168510,18500,18500,18500,18490,2276
|
|
20241213,104200,6116073760,18490,18500,18510,18490,3645
|
|
20241213,104100,6048627390,18500,18500,18510,18500,2032
|
|
20241213,104000,6011035190,18510,18500,18510,18500,916
|
|
20241213,103900,5994088490,18500,18510,18520,18500,1774
|
|
20241213,103800,5961256630,18510,18520,18520,18510,1590
|
|
20241213,103700,5931824720,18520,18520,18530,18520,753
|
|
20241213,103600,5917877090,18520,18530,18540,18520,987
|
|
20241213,103500,5899588440,18530,18530,18540,18520,334
|
|
20241213,103400,5893399750,18530,18530,18540,18520,1034
|
|
20241213,103300,5874238130,18530,18540,18550,18530,636
|
|
20241213,103200,5862450500,18540,18540,18550,18540,728
|
|
20241213,103100,5848953100,18550,18520,18550,18520,781
|
|
20241213,103000,5834478460,18520,18500,18520,18500,1577
|
|
20241213,102900,5805289240,18500,18500,18510,18500,937
|
|
20241213,102800,5787951760,18500,18500,18510,18500,861
|
|
20241213,102700,5772021250,18500,18500,18510,18500,308
|
|
20241213,102600,5766323090,18500,18510,18510,18500,1015
|
|
20241213,102500,5747543600,18510,18510,18510,18500,4613
|
|
20241213,102400,5662190470,18510,18520,18530,18510,838
|
|
20241213,102300,5646670760,18510,18530,18540,18510,2075
|
|
20241213,102200,5608236400,18530,18530,18540,18530,366
|
|
20241213,102100,5601454060,18540,18570,18570,18540,1333
|
|
20241213,102000,5576729150,18560,18570,18580,18560,632
|
|
20241213,101900,5564992770,18550,18570,18570,18550,1034
|
|
20241213,101800,5545805060,18560,18560,18580,18560,628
|
|
20241213,101700,5534147090,18560,18580,18590,18560,2149
|
|
20241213,101600,5494221920,18580,18580,18590,18570,1213
|
|
20241213,101500,5471682130,18580,18590,18590,18580,1050
|
|
20241213,101400,5452171540,18590,18590,18600,18580,1305
|
|
20241213,101300,5427912410,18590,18600,18600,18590,1132
|
|
20241213,101200,5406867540,18590,18600,18620,18590,1560
|
|
20241213,101100,5377849020,18600,18630,18630,18590,1247
|
|
20241213,101000,5354650260,18620,18670,18670,18610,4062
|
|
20241213,100900,5278939580,18660,18680,18680,18660,1468
|
|
20241213,100800,5251534050,18670,18670,18680,18670,1507
|
|
20241213,100700,5223395260,18670,18660,18670,18650,3607
|
|
20241213,100600,5156072810,18660,18650,18660,18640,2345
|
|
20241213,100500,5112338180,18640,18630,18650,18630,9668
|
|
20241213,100400,4932181650,18630,18620,18630,18620,2796
|
|
20241213,100300,4880096170,18620,18600,18630,18590,13807
|
|
20241213,100200,4623180450,18590,18600,18600,18590,378
|
|
20241213,100100,4616150850,18600,18590,18600,18590,765
|
|
20241213,100000,4601925640,18600,18590,18600,18580,2709
|
|
20241213,095900,4551555930,18590,18600,18600,18570,1921
|
|
20241213,095800,4515841510,18600,18590,18600,18580,957
|
|
20241213,095700,4498048750,18590,18590,18600,18580,504
|
|
20241213,095600,4488677720,18600,18590,18600,18570,1532
|
|
20241213,095500,4460201680,18590,18590,18600,18580,2315
|
|
20241213,095400,4417158910,18590,18560,18590,18560,3589
|
|
20241213,095300,4350442740,18590,18590,18590,18560,1954
|
|
20241213,095200,4314138580,18590,18530,18590,18510,6405
|
|
20241213,095100,4195185770,18530,18570,18570,18500,3340
|
|
20241213,095000,4133224140,18570,18540,18570,18540,3405
|
|
20241213,094900,4070040910,18540,18500,18550,18480,14106
|
|
20241213,094800,3808939740,18500,18520,18520,18480,2739
|
|
20241213,094700,3758283970,18500,18500,18510,18500,1101
|
|
20241213,094600,3737909730,18490,18490,18500,18490,2008
|
|
20241213,094500,3700767220,18500,18500,18510,18490,1283
|
|
20241213,094400,3677033340,18510,18510,18520,18500,587
|
|
20241213,094300,3666166400,18510,18530,18530,18510,602
|
|
20241213,094200,3655016330,18520,18530,18530,18520,474
|
|
20241213,094100,3646235520,18530,18510,18530,18490,1292
|
|
20241213,094000,3622329820,18510,18530,18530,18490,1916
|
|
20241213,093900,3586854820,18530,18480,18530,18480,13917
|
|
20241213,093800,3329404300,18480,18480,18490,18480,588
|
|
20241213,093700,3318535780,18490,18500,18500,18470,3447
|
|
20241213,093600,3254825450,18490,18500,18500,18480,1322
|
|
20241213,093500,3230381290,18490,18500,18500,18490,300
|
|
20241213,093400,3224834100,18500,18490,18500,18490,1891
|
|
20241213,093300,3189867940,18490,18500,18500,18490,3437
|
|
20241213,093200,3126289660,18500,18490,18500,18480,1773
|
|
20241213,093100,3093508640,18490,18480,18490,18470,966
|
|
20241213,093000,3075653980,18480,18480,18480,18470,339
|
|
20241213,092900,3069391200,18480,18480,18480,18470,1015
|
|
20241213,092800,3050642290,18480,18500,18500,18470,989
|
|
20241213,092700,3032361410,18490,18480,18500,18470,4846
|
|
20241213,092600,2942772340,18480,18480,18480,18460,6491
|
|
20241213,092500,2822841910,18480,18460,18480,18450,916
|
|
20241213,092400,2805925420,18460,18470,18480,18460,1710
|
|
20241213,092300,2774344580,18470,18430,18470,18430,4584
|
|
20241213,092200,2689767660,18430,18440,18440,18430,1431
|
|
20241213,092100,2663384750,18440,18470,18470,18430,5072
|
|
20241213,092000,2569825430,18470,18470,18480,18470,2463
|
|
20241213,091900,2524323570,18470,18480,18480,18470,344
|
|
20241213,091800,2517969010,18470,18460,18480,18460,994
|
|
20241213,091700,2499611820,18470,18440,18480,18430,2093
|
|
20241213,091600,2461003770,18430,18440,18440,18430,1614
|
|
20241213,091500,2431247330,18440,18440,18450,18430,747
|
|
20241213,091400,2417473420,18450,18440,18450,18410,3588
|
|
20241213,091300,2351313150,18430,18380,18440,18370,5617
|
|
20241213,091200,2247912500,18370,18390,18400,18370,8853
|
|
20241213,091100,2085204010,18400,18440,18440,18390,12640
|
|
20241213,091000,1852446220,18430,18440,18450,18430,2410
|
|
20241213,090900,1808006870,18440,18440,18450,18440,2180
|
|
20241213,090800,1767804620,18450,18460,18500,18440,5655
|
|
20241213,090700,1663472550,18460,18530,18530,18450,21594
|
|
20241213,090600,1264074490,18520,18520,18550,18510,3468
|
|
20241213,090500,1199826800,18520,18500,18520,18490,4710
|
|
20241213,090400,1112660690,18500,18570,18570,18490,8514
|
|
20241213,090300,955002600,18570,18630,18640,18570,8045
|
|
20241213,090200,805331670,18600,18650,18650,18590,8910
|
|
20241213,090100,639504500,18610,18580,18680,18580,15443
|
|
20241213,090000,351982590,18580,18680,18680,18580,18694
|