599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185600,38898753720,18400,18400,18400,18400,516414
|
|
20241220,185500,38898753720,18400,18400,18400,18400,0
|
|
20241220,185400,38898753720,18400,18400,18400,18400,0
|
|
20241220,185300,38898753720,18400,18400,18400,18400,0
|
|
20241220,185200,38898753720,18400,18400,18400,18400,0
|
|
20241220,185100,38898753720,18400,18400,18400,18400,0
|
|
20241220,185000,38898753720,18400,18400,18400,18400,0
|
|
20241220,184900,38898753720,18400,18400,18400,18400,0
|
|
20241220,184800,38898753720,18400,18400,18400,18400,0
|
|
20241220,184700,38898753720,18400,18400,18400,18400,0
|
|
20241220,184600,38898753720,18400,18400,18400,18400,0
|
|
20241220,184500,38898753720,18400,18400,18400,18400,0
|
|
20241220,184400,38898753720,18400,18400,18400,18400,0
|
|
20241220,184300,38898753720,18400,18400,18400,18400,0
|
|
20241220,184200,38898753720,18400,18400,18400,18400,0
|
|
20241220,184100,38898753720,18400,18400,18400,18400,0
|
|
20241220,184000,38898753720,18400,18400,18400,18400,0
|
|
20241220,183900,38898753720,18400,18400,18400,18400,0
|
|
20241220,183800,38898753720,18400,18400,18400,18400,0
|
|
20241220,183700,38898753720,18400,18400,18400,18400,0
|
|
20241220,183600,38898753720,18400,18400,18400,18400,0
|
|
20241220,183500,38898753720,18400,18400,18400,18400,0
|
|
20241220,183400,38898753720,18400,18400,18400,18400,0
|
|
20241220,183300,38898753720,18400,18400,18400,18400,0
|
|
20241220,183200,38898753720,18400,18400,18400,18400,0
|
|
20241220,183100,38898753720,18400,18400,18400,18400,0
|
|
20241220,183000,38898753720,18400,18400,18400,18400,0
|
|
20241220,182900,38898753720,18400,18400,18400,18400,0
|
|
20241220,182800,38898753720,18400,18400,18400,18400,0
|
|
20241220,182700,38898753720,18400,18400,18400,18400,0
|
|
20241220,182600,38898753720,18400,18400,18400,18400,516414
|
|
20241220,182500,38898753720,18400,18400,18400,18400,0
|
|
20241220,182400,38898753720,18400,18400,18400,18400,0
|
|
20241220,182300,38898753720,18400,18400,18400,18400,0
|
|
20241220,182200,38898753720,18400,18400,18400,18400,0
|
|
20241220,182100,38898753720,18400,18400,18400,18400,0
|
|
20241220,182000,38898753720,18400,18400,18400,18400,0
|
|
20241220,181900,38898753720,18400,18400,18400,18400,0
|
|
20241220,181800,38898753720,18400,18400,18400,18400,0
|
|
20241220,181700,38898753720,18400,18400,18400,18400,0
|
|
20241220,181600,38898753720,18400,18400,18400,18400,0
|
|
20241220,181500,38898753720,18400,18400,18400,18400,0
|
|
20241220,181400,38898753720,18400,18400,18400,18400,0
|
|
20241220,181300,38898753720,18400,18400,18400,18400,0
|
|
20241220,181200,38898753720,18400,18400,18400,18400,0
|
|
20241220,181100,38898753720,18400,18400,18400,18400,0
|
|
20241220,181000,38898753720,18400,18400,18400,18400,0
|
|
20241220,180900,38898753720,18400,18400,18400,18400,0
|
|
20241220,180800,38898753720,18400,18400,18400,18400,0
|
|
20241220,180700,38898753720,18400,18400,18400,18400,0
|
|
20241220,180600,38898753720,18400,18400,18400,18400,0
|
|
20241220,180500,38898753720,18400,18400,18400,18400,0
|
|
20241220,180400,38898753720,18400,18400,18400,18400,0
|
|
20241220,180300,38898753720,18400,18400,18400,18400,0
|
|
20241220,180200,38898753720,18400,18400,18400,18400,0
|
|
20241220,180100,38898753720,18400,18400,18400,18400,0
|
|
20241220,180000,38898753720,18400,18400,18400,18400,0
|
|
20241220,175900,38898753720,18400,18400,18400,18400,0
|
|
20241220,175800,38898753720,18400,18400,18400,18400,0
|
|
20241220,175700,38898753720,18400,18400,18400,18400,0
|
|
20241220,175600,38898753720,18400,18400,18400,18400,516414
|
|
20241220,175500,38898753720,18400,18400,18400,18400,0
|
|
20241220,175400,38898753720,18400,18400,18400,18400,0
|
|
20241220,175300,38898753720,18400,18400,18400,18400,0
|
|
20241220,175200,38898753720,18400,18400,18400,18400,0
|
|
20241220,175100,38898753720,18400,18400,18400,18400,0
|
|
20241220,175000,38898753720,18400,18400,18400,18400,0
|
|
20241220,174900,38898753720,18400,18400,18400,18400,0
|
|
20241220,174800,38898753720,18400,18400,18400,18400,0
|
|
20241220,174700,38898753720,18400,18400,18400,18400,0
|
|
20241220,174600,38898753720,18400,18400,18400,18400,0
|
|
20241220,174500,38898753720,18400,18400,18400,18400,0
|
|
20241220,174400,38898753720,18400,18400,18400,18400,0
|
|
20241220,174300,38898753720,18400,18400,18400,18400,0
|
|
20241220,174200,38898753720,18400,18400,18400,18400,0
|
|
20241220,174100,38898753720,18400,18400,18400,18400,0
|
|
20241220,174000,38898753720,18400,18400,18400,18400,0
|
|
20241220,173900,38898753720,18400,18400,18400,18400,0
|
|
20241220,173800,38898753720,18400,18400,18400,18400,0
|
|
20241220,173700,38898753720,18400,18400,18400,18400,0
|
|
20241220,173600,38898753720,18400,18400,18400,18400,0
|
|
20241220,173500,38898753720,18400,18400,18400,18400,0
|
|
20241220,173400,38898753720,18400,18400,18400,18400,0
|
|
20241220,173300,38898753720,18400,18400,18400,18400,0
|
|
20241220,173200,38898753720,18400,18400,18400,18400,0
|
|
20241220,173100,38898753720,18400,18400,18400,18400,0
|
|
20241220,173000,38898753720,18400,18400,18400,18400,0
|
|
20241220,172900,38898753720,18400,18400,18400,18400,0
|
|
20241220,172800,38898753720,18400,18400,18400,18400,0
|
|
20241220,172700,38898753720,18400,18400,18400,18400,0
|
|
20241220,172600,38898753720,18400,18400,18400,18400,516414
|
|
20241220,172500,38898753720,18400,18400,18400,18400,0
|
|
20241220,172400,38898753720,18400,18400,18400,18400,0
|
|
20241220,172300,38898753720,18400,18400,18400,18400,0
|
|
20241220,172200,38898753720,18400,18400,18400,18400,0
|
|
20241220,172100,38898753720,18400,18400,18400,18400,0
|
|
20241220,172000,38898753720,18400,18400,18400,18400,0
|
|
20241220,171900,38898753720,18400,18400,18400,18400,0
|
|
20241220,171800,38898753720,18400,18400,18400,18400,0
|
|
20241220,171700,38898753720,18400,18400,18400,18400,0
|
|
20241220,171600,38898753720,18400,18400,18400,18400,0
|
|
20241220,171500,38898753720,18400,18400,18400,18400,0
|
|
20241220,171400,38898753720,18400,18400,18400,18400,0
|
|
20241220,171300,38898753720,18400,18400,18400,18400,0
|
|
20241220,171200,38898753720,18400,18400,18400,18400,0
|
|
20241220,171100,38898753720,18400,18400,18400,18400,0
|
|
20241220,171000,38898753720,18400,18400,18400,18400,0
|
|
20241220,170900,38898753720,18400,18400,18400,18400,0
|
|
20241220,170800,38898753720,18400,18400,18400,18400,0
|
|
20241220,170700,38898753720,18400,18400,18400,18400,0
|
|
20241220,170600,38898753720,18400,18400,18400,18400,0
|
|
20241220,170500,38898753720,18400,18400,18400,18400,0
|
|
20241220,170400,38898753720,18400,18400,18400,18400,0
|
|
20241220,170300,38898753720,18400,18400,18400,18400,0
|
|
20241220,170200,38898753720,18400,18400,18400,18400,0
|
|
20241220,170100,38898753720,18400,18400,18400,18400,0
|
|
20241220,170000,38898753720,18400,18400,18400,18400,0
|
|
20241220,165900,38898753720,18400,18400,18400,18400,0
|
|
20241220,165800,38898753720,18400,18400,18400,18400,0
|
|
20241220,165700,38898753720,18400,18400,18400,18400,0
|
|
20241220,165600,38898753720,18400,18400,18400,18400,516414
|
|
20241220,165500,38898753720,18400,18400,18400,18400,0
|
|
20241220,165400,38898753720,18400,18400,18400,18400,0
|
|
20241220,165300,38898753720,18400,18400,18400,18400,0
|
|
20241220,165200,38898753720,18400,18400,18400,18400,0
|
|
20241220,165100,38898753720,18400,18400,18400,18400,0
|
|
20241220,165000,38898753720,18400,18400,18400,18400,0
|
|
20241220,164900,38898753720,18400,18400,18400,18400,0
|
|
20241220,164800,38898753720,18400,18400,18400,18400,0
|
|
20241220,164700,38898753720,18400,18400,18400,18400,0
|
|
20241220,164600,38898753720,18400,18400,18400,18400,0
|
|
20241220,164500,38898753720,18400,18400,18400,18400,0
|
|
20241220,164400,38898753720,18400,18400,18400,18400,0
|
|
20241220,164300,38898753720,18400,18400,18400,18400,0
|
|
20241220,164200,38898753720,18400,18400,18400,18400,0
|
|
20241220,164100,38898753720,18400,18400,18400,18400,0
|
|
20241220,164000,38898753720,18400,18400,18400,18400,0
|
|
20241220,163900,38898753720,18400,18400,18400,18400,0
|
|
20241220,163800,38898753720,18400,18400,18400,18400,0
|
|
20241220,163700,38898753720,18400,18400,18400,18400,0
|
|
20241220,163600,38898753720,18400,18400,18400,18400,0
|
|
20241220,163500,38898753720,18400,18400,18400,18400,0
|
|
20241220,163400,38898753720,18400,18400,18400,18400,0
|
|
20241220,163300,38898753720,18400,18400,18400,18400,0
|
|
20241220,163200,38898753720,18400,18400,18400,18400,0
|
|
20241220,163100,38898753720,18400,18400,18400,18400,0
|
|
20241220,163000,38898753720,18400,18400,18400,18400,0
|
|
20241220,162900,38898753720,18400,18400,18400,18400,0
|
|
20241220,162800,38898753720,18400,18400,18400,18400,0
|
|
20241220,162700,38898753720,18400,18400,18400,18400,0
|
|
20241220,162600,38898753720,18400,18400,18400,18400,516414
|
|
20241220,162500,38898753720,18400,18400,18400,18400,0
|
|
20241220,162400,38898753720,18400,18400,18400,18400,0
|
|
20241220,162300,38898753720,18400,18400,18400,18400,0
|
|
20241220,162200,38898753720,18400,18400,18400,18400,0
|
|
20241220,162100,38898753720,18400,18400,18400,18400,0
|
|
20241220,162000,38898753720,18400,18400,18400,18400,0
|
|
20241220,161900,38898753720,18400,18400,18400,18400,0
|
|
20241220,161800,38898753720,18400,18400,18400,18400,0
|
|
20241220,161700,38898753720,18400,18400,18400,18400,0
|
|
20241220,161600,38898753720,18400,18400,18400,18400,0
|
|
20241220,161500,38898753720,18400,18400,18400,18400,0
|
|
20241220,161400,38898753720,18400,18400,18400,18400,0
|
|
20241220,161300,38898753720,18400,18400,18400,18400,0
|
|
20241220,161200,38898753720,18400,18400,18400,18400,0
|
|
20241220,161100,38898753720,18400,18400,18400,18400,0
|
|
20241220,161000,38898753720,18400,18400,18400,18400,0
|
|
20241220,160900,38898753720,18400,18400,18400,18400,0
|
|
20241220,160800,38898753720,18400,18400,18400,18400,0
|
|
20241220,160700,38898753720,18400,18400,18400,18400,0
|
|
20241220,160600,38898753720,18400,18400,18400,18400,0
|
|
20241220,160500,38898753720,18400,18400,18400,18400,0
|
|
20241220,160400,38898753720,18400,18400,18400,18400,0
|
|
20241220,160300,38898753720,18400,18400,18400,18400,0
|
|
20241220,160200,38898753720,18400,18400,18400,18400,0
|
|
20241220,160100,38898753720,18400,18400,18400,18400,0
|
|
20241220,160000,38898753720,18400,18400,18400,18400,0
|
|
20241220,155900,38898753720,18400,18400,18400,18400,0
|
|
20241220,155800,38898753720,18400,18400,18400,18400,0
|
|
20241220,155700,38898753720,18400,18400,18400,18400,0
|
|
20241220,155600,38898753720,18400,18400,18400,18400,516414
|
|
20241220,155500,38898753720,18400,18400,18400,18400,0
|
|
20241220,155400,38898753720,18400,18400,18400,18400,0
|
|
20241220,155300,38898753720,18400,18400,18400,18400,0
|
|
20241220,155200,38898753720,18400,18400,18400,18400,0
|
|
20241220,155100,38898753720,18400,18400,18400,18400,0
|
|
20241220,155000,38898753720,18400,18400,18400,18400,0
|
|
20241220,154900,38898753720,18400,18400,18400,18400,0
|
|
20241220,154800,38898753720,18400,18400,18400,18400,0
|
|
20241220,154700,38898753720,18400,18400,18400,18400,0
|
|
20241220,154600,38898753720,18400,18400,18400,18400,0
|
|
20241220,154500,38898753720,18400,18400,18400,18400,0
|
|
20241220,154400,38898753720,18400,18400,18400,18400,0
|
|
20241220,154300,38898753720,18400,18400,18400,18400,0
|
|
20241220,154200,38898753720,18400,18400,18400,18400,0
|
|
20241220,154100,38898753720,18400,18400,18400,18400,0
|
|
20241220,154000,38898753720,18400,18400,18400,18400,0
|
|
20241220,153900,38898753720,18400,18400,18400,18400,0
|
|
20241220,153800,38898753720,18400,18400,18400,18400,0
|
|
20241220,153700,38898753720,18400,18400,18400,18400,0
|
|
20241220,153600,38898753720,18400,18400,18400,18400,0
|
|
20241220,153500,38898753720,18400,18400,18400,18400,0
|
|
20241220,153400,38898753720,18400,18400,18400,18400,0
|
|
20241220,153300,38898753720,18400,18400,18400,18400,0
|
|
20241220,153200,38898753720,18400,18400,18400,18400,0
|
|
20241220,153100,38898753720,18400,18400,18400,18400,0
|
|
20241220,153000,38898753720,18400,18400,18400,18400,516414
|
|
20241220,152900,29396736120,18230,18230,18230,18230,0
|
|
20241220,152800,29396736120,18230,18230,18230,18230,0
|
|
20241220,152700,29396736120,18230,18230,18230,18230,0
|
|
20241220,152600,29396736120,18230,18230,18230,18230,0
|
|
20241220,152500,29396736120,18230,18230,18230,18230,0
|
|
20241220,152400,29396736120,18230,18230,18230,18230,0
|
|
20241220,152300,29396736120,18230,18230,18230,18230,0
|
|
20241220,152200,29396736120,18230,18230,18230,18230,0
|
|
20241220,152100,29396736120,18230,18230,18230,18230,0
|
|
20241220,152000,29396736120,18230,18230,18230,18230,0
|
|
20241220,151900,29396736120,18230,18220,18260,18220,18838
|
|
20241220,151800,29053143250,18210,18170,18220,18170,4311
|
|
20241220,151700,28974677830,18170,18210,18210,18170,4614
|
|
20241220,151600,28890712590,18200,18160,18210,18160,13444
|
|
20241220,151500,28646166120,18150,18180,18190,18140,8500
|
|
20241220,151400,28491686990,18190,18150,18190,18140,9483
|
|
20241220,151300,28319450540,18150,18140,18150,18140,2035
|
|
20241220,151200,28282523930,18150,18140,18150,18140,2483
|
|
20241220,151100,28237475070,18150,18130,18160,18130,11210
|
|
20241220,151000,28034081970,18140,18120,18150,18120,5160
|
|
20241220,150900,27940516380,18120,18140,18150,18120,2496
|
|
20241220,150800,27895241270,18140,18150,18160,18130,6367
|
|
20241220,150700,27779675330,18150,18170,18170,18130,9493
|
|
20241220,150600,27607305200,18170,18150,18170,18130,7736
|
|
20241220,150500,27466876440,18160,18120,18160,18120,14226
|
|
20241220,150400,27208780780,18120,18130,18150,18120,9645
|
|
20241220,150300,27033912350,18130,18140,18150,18120,3373
|
|
20241220,150200,26972733890,18150,18140,18150,18110,5770
|
|
20241220,150100,26868102500,18130,18110,18140,18110,4690
|
|
20241220,150000,26783085680,18110,18110,18140,18110,7054
|
|
20241220,145900,26655208150,18110,18120,18120,18110,1759
|
|
20241220,145800,26623343420,18120,18110,18120,18110,3176
|
|
20241220,145700,26565812030,18110,18110,18130,18100,5856
|
|
20241220,145600,26459717390,18110,18100,18110,18090,2578
|
|
20241220,145500,26413058150,18090,18100,18110,18090,4916
|
|
20241220,145400,26324068920,18110,18110,18140,18100,10504
|
|
20241220,145300,26133753420,18120,18090,18120,18090,4787
|
|
20241220,145200,26047094090,18090,18070,18100,18060,4715
|
|
20241220,145100,25961827840,18080,18070,18090,18040,3932
|
|
20241220,145000,25890761110,18070,18080,18090,18020,13210
|
|
20241220,144900,25652105900,18080,18100,18100,18080,3591
|
|
20241220,144800,25587138060,18090,18090,18100,18090,2294
|
|
20241220,144700,25545623050,18100,18070,18100,18060,3835
|
|
20241220,144600,25476275990,18060,18040,18090,18040,1770
|
|
20241220,144500,25444284260,18040,18080,18100,18040,12266
|
|
20241220,144400,25222561620,18070,18090,18100,18070,4753
|
|
20241220,144300,25136608620,18090,18070,18090,18070,2774
|
|
20241220,144200,25086441370,18080,18080,18080,18060,1752
|
|
20241220,144100,25054773170,18080,18060,18090,18060,4559
|
|
20241220,144000,24972366350,18060,18060,18070,18050,4236
|
|
20241220,143900,24895862830,18070,18050,18080,18050,1399
|
|
20241220,143800,24870585930,18080,18060,18100,18050,11352
|
|
20241220,143700,24665447940,18060,18040,18060,18030,3300
|
|
20241220,143600,24605893090,18030,18030,18060,18030,3698
|
|
20241220,143500,24539170200,18060,18050,18060,18030,4850
|
|
20241220,143400,24451669950,18050,18010,18050,18010,8467
|
|
20241220,143300,24298980010,18020,18000,18020,18000,4901
|
|
20241220,143200,24210706800,18000,18010,18010,18000,1441
|
|
20241220,143100,24184757680,18010,18010,18010,18000,1047
|
|
20241220,143000,24165903200,18010,18020,18020,18000,4378
|
|
20241220,142900,24087058700,18020,18010,18020,18010,2364
|
|
20241220,142800,24044473940,18010,18010,18020,18010,1321
|
|
20241220,142700,24020679510,18020,18020,18030,18010,3815
|
|
20241220,142600,23951937340,18010,18020,18030,18010,1478
|
|
20241220,142500,23925304660,18020,18020,18020,18010,2466
|
|
20241220,142400,23880872710,18010,18010,18020,18000,2404
|
|
20241220,142300,23837579590,18010,18000,18010,18000,1208
|
|
20241220,142200,23815826110,18010,18000,18010,17990,1757
|
|
20241220,142100,23784194690,18000,17990,18000,17990,1375
|
|
20241220,142000,23759448260,17990,18000,18000,17990,677
|
|
20241220,141900,23747265750,18000,18000,18000,17990,2069
|
|
20241220,141800,23710033960,18000,17990,18010,17990,1613
|
|
20241220,141700,23680999070,18000,18000,18010,17980,1273
|
|
20241220,141600,23658087160,18000,18000,18010,17990,3848
|
|
20241220,141500,23588816170,18000,18020,18030,18000,1958
|
|
20241220,141400,23553540940,18020,18030,18040,18020,4216
|
|
20241220,141300,23477511170,18030,18040,18040,18030,1219
|
|
20241220,141200,23455523910,18040,18040,18050,18030,2105
|
|
20241220,141100,23417542590,18040,18030,18040,18030,963
|
|
20241220,141000,23400174310,18040,18020,18040,18020,772
|
|
20241220,140900,23386252000,18020,18040,18050,18020,2013
|
|
20241220,140800,23349948470,18040,18010,18040,18000,1094
|
|
20241220,140700,23330230270,18010,18010,18030,18000,3153
|
|
20241220,140600,23273419120,18010,18010,18020,17990,1975
|
|
20241220,140500,23237878140,18010,17970,18060,17960,13828
|
|
20241220,140400,22989157150,17960,17970,17970,17960,3147
|
|
20241220,140300,22932623830,17960,17970,17980,17960,1682
|
|
20241220,140200,22902404530,17970,17970,17980,17960,1601
|
|
20241220,140100,22873637320,17960,17970,17980,17960,2657
|
|
20241220,140000,22825905730,17970,17990,17990,17970,1143
|
|
20241220,135900,22805353760,17980,17990,17990,17980,1063
|
|
20241220,135800,22786234740,17970,17990,18000,17970,1754
|
|
20241220,135700,22754683780,18000,17990,18000,17980,672
|
|
20241220,135600,22742591910,17990,17970,18000,17970,1566
|
|
20241220,135500,22714425570,17970,17960,17980,17960,1044
|
|
20241220,135400,22695666340,17970,17970,17970,17960,923
|
|
20241220,135300,22679083550,17960,17970,17990,17960,914
|
|
20241220,135200,22662655080,17970,17980,17980,17960,1490
|
|
20241220,135100,22635878840,17990,17970,17990,17970,1298
|
|
20241220,135000,22612544860,17980,17970,17980,17960,1371
|
|
20241220,134900,22587906910,17970,17960,17970,17950,1115
|
|
20241220,134800,22567881790,17950,17960,17960,17950,1583
|
|
20241220,134700,22539456350,17950,17950,17960,17950,889
|
|
20241220,134600,22523495380,17950,17960,17980,17950,1448
|
|
20241220,134500,22497482550,17960,17970,17980,17960,1076
|
|
20241220,134400,22478149280,17960,17970,17970,17960,1913
|
|
20241220,134300,22443783840,17970,17970,17970,17960,441
|
|
20241220,134200,22435860080,17960,17990,17990,17960,5059
|
|
20241220,134100,22344912580,17980,17980,17990,17980,1188
|
|
20241220,134000,22323542460,17980,17990,17990,17980,908
|
|
20241220,133900,22307208150,17990,17990,17990,17980,565
|
|
20241220,133800,22297044980,17980,17990,17990,17980,1196
|
|
20241220,133700,22275529300,17990,17980,17990,17980,2329
|
|
20241220,133600,22233632260,17980,17970,17980,17970,1763
|
|
20241220,133500,22201934440,17970,17980,17990,17970,746
|
|
20241220,133400,22188521010,17980,17980,17990,17980,4103
|
|
20241220,133300,22114741990,17980,18000,18000,17980,8166
|
|
20241220,133200,21967786400,17990,17990,18000,17980,651
|
|
20241220,133100,21956072240,17980,17970,17990,17970,1300
|
|
20241220,133000,21932697690,17970,17970,17980,17970,745
|
|
20241220,132900,21919303690,17980,17980,17980,17970,619
|
|
20241220,132800,21908175960,17980,17980,17980,17970,787
|
|
20241220,132700,21894027140,17970,17970,17980,17960,718
|
|
20241220,132600,21881124020,17960,17950,17970,17950,3185
|
|
20241220,132500,21823920850,17950,17940,17960,17930,9908
|
|
20241220,132400,21646168580,17940,17930,17940,17930,838
|
|
20241220,132300,21631140880,17930,17940,17940,17930,1359
|
|
20241220,132200,21606768750,17930,17910,17940,17900,6165
|
|
20241220,132100,21496313110,17910,17930,17940,17910,5136
|
|
20241220,132000,21404260160,17930,17960,17960,17930,4843
|
|
20241220,131900,21317354640,17950,17960,17970,17950,7444
|
|
20241220,131800,21183667230,17960,17970,17970,17960,1619
|
|
20241220,131700,21154580340,17970,17970,17980,17960,3639
|
|
20241220,131600,21089186530,17970,17960,17970,17960,825
|
|
20241220,131500,21074363160,17970,17970,17980,17960,1866
|
|
20241220,131400,21040830950,17970,17970,17980,17970,1738
|
|
20241220,131300,21009596270,17970,17970,17980,17970,1584
|
|
20241220,131200,20981122820,17970,17970,17980,17970,749
|
|
20241220,131100,20967660960,17970,17970,17980,17970,290
|
|
20241220,131000,20962448120,17970,17990,17990,17970,5782
|
|
20241220,130900,20858457450,17990,18000,18000,17990,5031
|
|
20241220,130800,20767942220,17990,18000,18010,17990,1260
|
|
20241220,130700,20745262360,18000,18000,18010,18000,665
|
|
20241220,130600,20733290170,18000,18000,18010,18000,1339
|
|
20241220,130500,20709180560,18000,18000,18010,17990,1891
|
|
20241220,130400,20675140740,17990,17990,18000,17990,248
|
|
20241220,130300,20670677720,18000,17990,18000,17990,535
|
|
20241220,130200,20661049800,17990,17990,18000,17980,725
|
|
20241220,130100,20648008310,17980,18000,18010,17980,5323
|
|
20241220,130000,20552266570,18010,18010,18010,17990,2378
|
|
20241220,125900,20509459450,18010,18000,18010,18000,2632
|
|
20241220,125800,20462057400,18000,18010,18020,18000,488
|
|
20241220,125700,20453268480,18010,18000,18010,17990,2152
|
|
20241220,125600,20414543980,18000,18020,18030,17990,1599
|
|
20241220,125500,20385749550,18010,18010,18030,18000,1100
|
|
20241220,125400,20365934920,18020,18040,18040,17990,763
|
|
20241220,125300,20352193700,18000,18030,18050,17990,2127
|
|
20241220,125200,20313869930,18030,18010,18030,18010,842
|
|
20241220,125100,20298699240,18020,18010,18020,18010,246
|
|
20241220,125000,20294267480,18010,18000,18010,18000,1712
|
|
20241220,124900,20263443710,18000,17990,18010,17990,1142
|
|
20241220,124800,20242887600,18000,17990,18000,17990,1833
|
|
20241220,124700,20209898130,17990,17990,18000,17980,1601
|
|
20241220,124600,20181095530,17990,18010,18020,17990,6336
|
|
20241220,124500,20067028750,18010,18030,18050,18010,3731
|
|
20241220,124400,19999769900,18040,18050,18050,18040,5658
|
|
20241220,124300,19897680430,18060,18050,18060,18050,1120
|
|
20241220,124200,19877458200,18050,18060,18070,18050,771
|
|
20241220,124100,19863533690,18050,18070,18070,18050,1844
|
|
20241220,124000,19830230700,18070,18070,18080,18070,1276
|
|
20241220,123900,19807171720,18070,18080,18090,18070,424
|
|
20241220,123800,19799506650,18080,18070,18090,18070,1059
|
|
20241220,123700,19780360170,18070,18080,18080,18070,800
|
|
20241220,123600,19765903320,18080,18080,18080,18070,1064
|
|
20241220,123500,19746668300,18070,18080,18090,18070,613
|
|
20241220,123400,19735585540,18070,18060,18080,18060,1048
|
|
20241220,123300,19716654400,18060,18090,18090,18060,4997
|
|
20241220,123200,19626359490,18090,18080,18090,18070,998
|
|
20241220,123100,19608314410,18080,18090,18100,18080,2488
|
|
20241220,123000,19563310170,18100,18090,18110,18090,4434
|
|
20241220,122900,19483055310,18090,18100,18120,18090,1233
|
|
20241220,122800,19460730470,18100,18100,18110,18100,413
|
|
20241220,122700,19453253100,18120,18100,18120,18100,1027
|
|
20241220,122600,19434656640,18100,18090,18100,18080,1058
|
|
20241220,122500,19415520280,18090,18120,18130,18080,2966
|
|
20241220,122400,19361827620,18120,18100,18120,18100,528
|
|
20241220,122300,19352263880,18100,18120,18120,18100,745
|
|
20241220,122200,19338770460,18110,18100,18120,18100,591
|
|
20241220,122100,19328067820,18100,18110,18120,18100,1342
|
|
20241220,122000,19303763250,18110,18110,18120,18100,928
|
|
20241220,121900,19286957750,18100,18120,18130,18100,1135
|
|
20241220,121800,19266394160,18120,18100,18130,18100,612
|
|
20241220,121700,19255302820,18100,18110,18120,18100,2387
|
|
20241220,121600,19212069290,18100,18100,18110,18100,738
|
|
20241220,121500,19198709080,18100,18100,18120,18090,589
|
|
20241220,121400,19188042000,18090,18120,18130,18090,1676
|
|
20241220,121300,19157690260,18110,18100,18120,18100,1072
|
|
20241220,121200,19138270980,18100,18090,18100,18090,912
|
|
20241220,121100,19121764870,18090,18090,18100,18090,447
|
|
20241220,121000,19113676070,18090,18080,18100,18080,934
|
|
20241220,120900,19096778130,18080,18080,18090,18080,501
|
|
20241220,120800,19087717590,18090,18090,18090,18080,314
|
|
20241220,120700,19082039840,18080,18090,18090,18080,553
|
|
20241220,120600,19072037640,18080,18090,18110,18080,1543
|
|
20241220,120500,19044112560,18080,18090,18120,18080,517
|
|
20241220,120400,19034756920,18090,18120,18120,18080,995
|
|
20241220,120300,19016753630,18120,18100,18120,18060,8364
|
|
20241220,120200,18865455650,18090,18120,18120,18090,5773
|
|
20241220,120100,18760956880,18120,18120,18130,18110,3492
|
|
20241220,120000,18697692670,18120,18140,18150,18120,1725
|
|
20241220,115900,18666408260,18150,18150,18150,18140,1730
|
|
20241220,115800,18635011480,18140,18140,18150,18140,1201
|
|
20241220,115700,18613223580,18140,18140,18150,18140,909
|
|
20241220,115600,18596733720,18140,18170,18170,18140,7920
|
|
20241220,115500,18452948150,18170,18170,18180,18170,335
|
|
20241220,115400,18446859190,18170,18180,18200,18170,1541
|
|
20241220,115300,18418838670,18180,18170,18190,18170,779
|
|
20241220,115200,18404674730,18170,18190,18210,18170,1276
|
|
20241220,115100,18381463090,18190,18190,18200,18180,2491
|
|
20241220,115000,18336135850,18190,18210,18210,18190,1607
|
|
20241220,114900,18306886230,18200,18190,18210,18180,1760
|
|
20241220,114800,18274851420,18180,18170,18190,18170,560
|
|
20241220,114700,18264668510,18170,18170,18190,18170,999
|
|
20241220,114600,18246511160,18170,18180,18190,18170,1100
|
|
20241220,114500,18226513280,18180,18180,18190,18170,680
|
|
20241220,114400,18214154040,18170,18180,18190,18170,2540
|
|
20241220,114300,18167996830,18180,18180,18200,18180,1509
|
|
20241220,114200,18140545200,18180,18180,18200,18180,2023
|
|
20241220,114100,18103750780,18180,18190,18190,18180,743
|
|
20241220,114000,18090242480,18180,18180,18190,18180,813
|
|
20241220,113900,18075458250,18180,18200,18200,18180,1276
|
|
20241220,113800,18052250360,18200,18190,18210,18190,2011
|
|
20241220,113700,18015645580,18190,18200,18210,18180,1124
|
|
20241220,113600,17995192550,18200,18190,18230,18190,1202
|
|
20241220,113500,17973303720,18190,18210,18220,18190,3886
|
|
20241220,113400,17902539090,18220,18210,18220,18210,213
|
|
20241220,113300,17898658580,18210,18210,18240,18210,1732
|
|
20241220,113200,17867099490,18210,18240,18240,18210,3761
|
|
20241220,113100,17798539670,18230,18240,18240,18230,1307
|
|
20241220,113000,17774702080,18240,18230,18240,18220,865
|
|
20241220,112900,17758930990,18230,18200,18240,18200,1001
|
|
20241220,112800,17740692310,18210,18210,18230,18200,3109
|
|
20241220,112700,17684058980,18210,18210,18220,18180,2102
|
|
20241220,112600,17645786580,18220,18190,18220,18190,799
|
|
20241220,112500,17631237200,18190,18200,18220,18190,1700
|
|
20241220,112400,17600291480,18200,18210,18210,18190,905
|
|
20241220,112300,17583823100,18210,18220,18230,18190,2008
|
|
20241220,112200,17547249820,18220,18220,18240,18180,1906
|
|
20241220,112100,17512526690,18220,18220,18230,18190,1438
|
|
20241220,112000,17486348730,18220,18190,18230,18190,3320
|
|
20241220,111900,17425920060,18190,18200,18200,18190,1030
|
|
20241220,111800,17407179620,18200,18220,18230,18190,1217
|
|
20241220,111700,17385004850,18210,18210,18220,18190,1775
|
|
20241220,111600,17352693940,18210,18210,18220,18180,962
|
|
20241220,111500,17335182840,18200,18200,18220,18190,1868
|
|
20241220,111400,17301173500,18200,18200,18200,18190,1304
|
|
20241220,111300,17277441400,18200,18200,18230,18190,781
|
|
20241220,111200,17263221060,18190,18210,18210,18180,2260
|
|
20241220,111100,17222107890,18190,18200,18210,18190,2368
|
|
20241220,111000,17179016700,18220,18190,18230,18180,3455
|
|
20241220,110900,17116110120,18180,18190,18220,18180,1353
|
|
20241220,110800,17091484650,18180,18180,18220,18180,2264
|
|
20241220,110700,17050298010,18190,18180,18200,18180,1289
|
|
20241220,110600,17026860860,18180,18190,18210,18180,1089
|
|
20241220,110500,17007048680,18180,18220,18230,18180,1288
|
|
20241220,110400,16983581330,18210,18200,18220,18200,2014
|
|
20241220,110300,16946917650,18190,18180,18200,18180,1673
|
|
20241220,110200,16916494040,18180,18190,18200,18180,1069
|
|
20241220,110100,16897050050,18190,18180,18230,18180,1754
|
|
20241220,110000,16865136110,18180,18180,18190,18170,2015
|
|
20241220,105900,16828502600,18180,18210,18220,18180,2615
|
|
20241220,105800,16780906110,18210,18220,18220,18210,662
|
|
20241220,105700,16768845430,18210,18200,18220,18200,644
|
|
20241220,105600,16757117750,18200,18200,18210,18190,3233
|
|
20241220,105500,16698290830,18190,18180,18200,18170,1797
|
|
20241220,105400,16665598970,18190,18170,18200,18170,746
|
|
20241220,105300,16652033180,18170,18190,18200,18170,3973
|
|
20241220,105200,16579763090,18190,18190,18200,18180,658
|
|
20241220,105100,16567790780,18190,18190,18210,18180,872
|
|
20241220,105000,16551921470,18180,18190,18200,18170,1763
|
|
20241220,104900,16519859950,18190,18210,18210,18190,3806
|
|
20241220,104800,16450577140,18210,18220,18230,18200,1342
|
|
20241220,104700,16426133640,18220,18220,18230,18210,3227
|
|
20241220,104600,16367350090,18210,18200,18220,18200,2187
|
|
20241220,104500,16327528250,18200,18190,18210,18180,2452
|
|
20241220,104400,16282901290,18200,18200,18210,18170,3694
|
|
20241220,104300,16215699750,18200,18210,18220,18200,1083
|
|
20241220,104200,16195976790,18210,18220,18230,18200,2384
|
|
20241220,104100,16152567550,18210,18220,18230,18200,580
|
|
20241220,104000,16141999570,18220,18210,18230,18200,1232
|
|
20241220,103900,16119564590,18210,18230,18240,18210,2207
|
|
20241220,103800,16079343450,18240,18230,18240,18230,1175
|
|
20241220,103700,16057919460,18230,18240,18240,18220,414
|
|
20241220,103600,16050371250,18240,18240,18240,18220,1702
|
|
20241220,103500,16019343620,18240,18200,18240,18200,6551
|
|
20241220,103400,15900021800,18200,18180,18200,18180,872
|
|
20241220,103300,15884158180,18180,18180,18190,18180,330
|
|
20241220,103200,15878158270,18180,18160,18200,18160,756
|
|
20241220,103100,15864407580,18160,18180,18190,18150,1913
|
|
20241220,103000,15829638460,18180,18160,18210,18160,1635
|
|
20241220,102900,15799893330,18160,18140,18190,18130,3859
|
|
20241220,102800,15729857560,18140,18130,18150,18110,3277
|
|
20241220,102700,15670472660,18120,18160,18160,18120,6448
|
|
20241220,102600,15553509110,18150,18170,18170,18150,2204
|
|
20241220,102500,15513474280,18190,18180,18200,18170,1826
|
|
20241220,102400,15480262210,18180,18180,18180,18170,1009
|
|
20241220,102300,15461919470,18180,18190,18190,18170,318
|
|
20241220,102200,15456139360,18180,18170,18200,18170,2296
|
|
20241220,102100,15414386990,18170,18150,18180,18140,1096
|
|
20241220,102000,15394478180,18140,18150,18160,18140,1032
|
|
20241220,101900,15375747420,18150,18150,18160,18130,1195
|
|
20241220,101800,15354069040,18140,18160,18170,18130,6700
|
|
20241220,101700,15232457740,18160,18170,18170,18150,1183
|
|
20241220,101600,15210972240,18150,18190,18200,18150,3668
|
|
20241220,101500,15144298780,18190,18200,18220,18190,1286
|
|
20241220,101400,15120884930,18200,18190,18230,18190,1666
|
|
20241220,101300,15090554580,18190,18230,18230,18190,12977
|
|
20241220,101200,14854251350,18230,18270,18270,18220,5095
|
|
20241220,101100,14761324710,18270,18260,18280,18250,1708
|
|
20241220,101000,14730133440,18260,18270,18290,18250,2244
|
|
20241220,100900,14689150350,18270,18300,18330,18260,4231
|
|
20241220,100800,14611780240,18300,18320,18340,18280,4422
|
|
20241220,100700,14530773400,18320,18280,18330,18280,7689
|
|
20241220,100600,14390008680,18280,18290,18290,18260,3185
|
|
20241220,100500,14331792480,18290,18300,18300,18280,2329
|
|
20241220,100400,14289191730,18300,18260,18300,18260,4558
|
|
20241220,100300,14205887110,18260,18230,18260,18230,1916
|
|
20241220,100200,14170939590,18230,18260,18270,18230,3025
|
|
20241220,100100,14115728360,18250,18260,18260,18250,900
|
|
20241220,100000,14099300020,18250,18240,18260,18230,2152
|
|
20241220,095900,14060039830,18240,18240,18240,18230,1670
|
|
20241220,095800,14029591690,18230,18220,18260,18220,1351
|
|
20241220,095700,14004966480,18250,18260,18270,18220,5943
|
|
20241220,095600,13896570930,18260,18240,18270,18230,1125
|
|
20241220,095500,13876041660,18240,18240,18250,18220,3150
|
|
20241220,095400,13818590480,18250,18300,18300,18250,4317
|
|
20241220,095300,13739712020,18300,18320,18330,18300,1802
|
|
20241220,095200,13706716730,18330,18330,18340,18290,2460
|
|
20241220,095100,13661654960,18330,18320,18340,18320,665
|
|
20241220,095000,13649462640,18320,18340,18340,18320,2936
|
|
20241220,094900,13595642940,18330,18330,18340,18330,2300
|
|
20241220,094800,13553477170,18330,18330,18350,18330,2526
|
|
20241220,094700,13507160180,18330,18350,18350,18330,2548
|
|
20241220,094600,13460439980,18340,18330,18350,18310,5710
|
|
20241220,094500,13355743090,18320,18260,18320,18240,10817
|
|
20241220,094400,13158021550,18260,18290,18300,18260,3084
|
|
20241220,094300,13101647090,18290,18260,18310,18260,12785
|
|
20241220,094200,12867829020,18260,18250,18270,18250,734
|
|
20241220,094100,12854429770,18250,18260,18270,18250,1952
|
|
20241220,094000,12818779960,18260,18270,18270,18250,3094
|
|
20241220,093900,12762280200,18270,18240,18270,18240,2242
|
|
20241220,093800,12721331820,18240,18250,18260,18230,903
|
|
20241220,093700,12704857980,18230,18230,18260,18230,1650
|
|
20241220,093600,12674744930,18230,18230,18270,18220,2206
|
|
20241220,093500,12634511270,18230,18280,18300,18230,6773
|
|
20241220,093400,12510728030,18290,18280,18290,18270,3560
|
|
20241220,093300,12445664810,18280,18220,18280,18220,12227
|
|
20241220,093200,12222574090,18220,18180,18250,18180,8715
|
|
20241220,093100,12063881430,18180,18200,18210,18170,3430
|
|
20241220,093000,12001498540,18200,18210,18240,18200,7677
|
|
20241220,092900,11861629450,18210,18170,18210,18140,2117
|
|
20241220,092800,11823118920,18140,18140,18180,18120,4374
|
|
20241220,092700,11743825610,18150,18220,18240,18140,19934
|
|
20241220,092600,11381593950,18220,18210,18250,18210,4201
|
|
20241220,092500,11304999980,18220,18210,18240,18190,4563
|
|
20241220,092400,11221942070,18210,18220,18240,18210,3452
|
|
20241220,092300,11159054890,18220,18210,18260,18210,5022
|
|
20241220,092200,11067491300,18200,18170,18200,18160,1998
|
|
20241220,092100,11031180370,18170,18270,18270,18160,18452
|
|
20241220,092000,10695413820,18260,18260,18280,18260,4019
|
|
20241220,091900,10622001400,18250,18260,18300,18250,7200
|
|
20241220,091800,10490492500,18260,18250,18300,18250,5273
|
|
20241220,091700,10394141500,18250,18300,18310,18250,12462
|
|
20241220,091600,10166440820,18300,18300,18310,18290,8081
|
|
20241220,091500,10018559970,18310,18350,18350,18290,19621
|
|
20241220,091400,9659267210,18350,18380,18390,18280,27302
|
|
20241220,091300,9158654020,18380,18370,18400,18340,15032
|
|
20241220,091200,8882637320,18370,18420,18430,18370,24653
|
|
20241220,091100,8428968610,18420,18540,18560,18400,42739
|
|
20241220,091000,7638006550,18530,18610,18640,18530,46659
|
|
20241220,090900,6769632680,18600,18620,18620,18540,39506
|
|
20241220,090800,6035508410,18620,18550,18620,18530,63039
|
|
20241220,090700,4864239580,18550,18540,18560,18510,26194
|
|
20241220,090600,4378552460,18550,18450,18550,18420,58565
|
|
20241220,090500,3295865470,18460,18420,18470,18400,38978
|
|
20241220,090400,2577497760,18450,18390,18480,18350,27482
|
|
20241220,090300,2071154370,18390,18310,18430,18310,25449
|
|
20241220,090200,1603884490,18310,18320,18440,18100,25476
|
|
20241220,090100,1137252620,18310,18050,18320,18040,43407
|
|
20241220,090000,346093480,18050,17890,18140,17890,19292
|