630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,192700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,192600,212612395300,33400,33400,33400,33400,0
|
|
20241220,192500,212612395300,33400,33400,33400,33400,0
|
|
20241220,192400,212612395300,33400,33400,33400,33400,0
|
|
20241220,192300,212612395300,33400,33400,33400,33400,0
|
|
20241220,192200,212612395300,33400,33400,33400,33400,0
|
|
20241220,192100,212612395300,33400,33400,33400,33400,0
|
|
20241220,192000,212612395300,33400,33400,33400,33400,0
|
|
20241220,191900,212612395300,33400,33400,33400,33400,0
|
|
20241220,191800,212612395300,33400,33400,33400,33400,0
|
|
20241220,191700,212612395300,33400,33400,33400,33400,0
|
|
20241220,191600,212612395300,33400,33400,33400,33400,0
|
|
20241220,191500,212612395300,33400,33400,33400,33400,0
|
|
20241220,191400,212612395300,33400,33400,33400,33400,0
|
|
20241220,191300,212612395300,33400,33400,33400,33400,0
|
|
20241220,191200,212612395300,33400,33400,33400,33400,0
|
|
20241220,191100,212612395300,33400,33400,33400,33400,0
|
|
20241220,191000,212612395300,33400,33400,33400,33400,0
|
|
20241220,190900,212612395300,33400,33400,33400,33400,0
|
|
20241220,190800,212612395300,33400,33400,33400,33400,0
|
|
20241220,190700,212612395300,33400,33400,33400,33400,0
|
|
20241220,190600,212612395300,33400,33400,33400,33400,0
|
|
20241220,190500,212612395300,33400,33400,33400,33400,0
|
|
20241220,190400,212612395300,33400,33400,33400,33400,0
|
|
20241220,190300,212612395300,33400,33400,33400,33400,0
|
|
20241220,190200,212612395300,33400,33400,33400,33400,0
|
|
20241220,190100,212612395300,33400,33400,33400,33400,0
|
|
20241220,190000,212612395300,33400,33400,33400,33400,0
|
|
20241220,185900,212612395300,33400,33400,33400,33400,0
|
|
20241220,185800,212612395300,33400,33400,33400,33400,0
|
|
20241220,185700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,185600,212612395300,33400,33400,33400,33400,0
|
|
20241220,185500,212612395300,33400,33400,33400,33400,0
|
|
20241220,185400,212612395300,33400,33400,33400,33400,0
|
|
20241220,185300,212612395300,33400,33400,33400,33400,0
|
|
20241220,185200,212612395300,33400,33400,33400,33400,0
|
|
20241220,185100,212612395300,33400,33400,33400,33400,0
|
|
20241220,185000,212612395300,33400,33400,33400,33400,0
|
|
20241220,184900,212612395300,33400,33400,33400,33400,0
|
|
20241220,184800,212612395300,33400,33400,33400,33400,0
|
|
20241220,184700,212612395300,33400,33400,33400,33400,0
|
|
20241220,184600,212612395300,33400,33400,33400,33400,0
|
|
20241220,184500,212612395300,33400,33400,33400,33400,0
|
|
20241220,184400,212612395300,33400,33400,33400,33400,0
|
|
20241220,184300,212612395300,33400,33400,33400,33400,0
|
|
20241220,184200,212612395300,33400,33400,33400,33400,0
|
|
20241220,184100,212612395300,33400,33400,33400,33400,0
|
|
20241220,184000,212612395300,33400,33400,33400,33400,0
|
|
20241220,183900,212612395300,33400,33400,33400,33400,0
|
|
20241220,183800,212612395300,33400,33400,33400,33400,0
|
|
20241220,183700,212612395300,33400,33400,33400,33400,0
|
|
20241220,183600,212612395300,33400,33400,33400,33400,0
|
|
20241220,183500,212612395300,33400,33400,33400,33400,0
|
|
20241220,183400,212612395300,33400,33400,33400,33400,0
|
|
20241220,183300,212612395300,33400,33400,33400,33400,0
|
|
20241220,183200,212612395300,33400,33400,33400,33400,0
|
|
20241220,183100,212612395300,33400,33400,33400,33400,0
|
|
20241220,183000,212612395300,33400,33400,33400,33400,0
|
|
20241220,182900,212612395300,33400,33400,33400,33400,0
|
|
20241220,182800,212612395300,33400,33400,33400,33400,0
|
|
20241220,182700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,182600,212612395300,33400,33400,33400,33400,0
|
|
20241220,182500,212612395300,33400,33400,33400,33400,0
|
|
20241220,182400,212612395300,33400,33400,33400,33400,0
|
|
20241220,182300,212612395300,33400,33400,33400,33400,0
|
|
20241220,182200,212612395300,33400,33400,33400,33400,0
|
|
20241220,182100,212612395300,33400,33400,33400,33400,0
|
|
20241220,182000,212612395300,33400,33400,33400,33400,0
|
|
20241220,181900,212612395300,33400,33400,33400,33400,0
|
|
20241220,181800,212612395300,33400,33400,33400,33400,0
|
|
20241220,181700,212612395300,33400,33400,33400,33400,0
|
|
20241220,181600,212612395300,33400,33400,33400,33400,0
|
|
20241220,181500,212612395300,33400,33400,33400,33400,0
|
|
20241220,181400,212612395300,33400,33400,33400,33400,0
|
|
20241220,181300,212612395300,33400,33400,33400,33400,0
|
|
20241220,181200,212612395300,33400,33400,33400,33400,0
|
|
20241220,181100,212612395300,33400,33400,33400,33400,0
|
|
20241220,181000,212612395300,33400,33400,33400,33400,0
|
|
20241220,180900,212612395300,33400,33400,33400,33400,0
|
|
20241220,180800,212612395300,33400,33400,33400,33400,0
|
|
20241220,180700,212612395300,33400,33400,33400,33400,0
|
|
20241220,180600,212612395300,33400,33400,33400,33400,0
|
|
20241220,180500,212612395300,33400,33400,33400,33400,0
|
|
20241220,180400,212612395300,33400,33400,33400,33400,0
|
|
20241220,180300,212612395300,33400,33400,33400,33400,0
|
|
20241220,180200,212612395300,33400,33400,33400,33400,0
|
|
20241220,180100,212612395300,33400,33400,33400,33400,0
|
|
20241220,180000,212612395300,33400,33400,33400,33400,0
|
|
20241220,175900,212612395300,33400,33400,33400,33400,0
|
|
20241220,175800,212612395300,33400,33400,33400,33400,0
|
|
20241220,175700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,175600,212612395300,33400,33400,33400,33400,0
|
|
20241220,175500,212612395300,33400,33400,33400,33400,0
|
|
20241220,175400,212612395300,33400,33400,33400,33400,0
|
|
20241220,175300,212612395300,33400,33400,33400,33400,0
|
|
20241220,175200,212612395300,33400,33400,33400,33400,0
|
|
20241220,175100,212612395300,33400,33400,33400,33400,0
|
|
20241220,175000,212612395300,33400,33400,33400,33400,0
|
|
20241220,174900,212612395300,33400,33400,33400,33400,0
|
|
20241220,174800,212612395300,33400,33400,33400,33400,0
|
|
20241220,174700,212612395300,33400,33400,33400,33400,0
|
|
20241220,174600,212612395300,33400,33400,33400,33400,0
|
|
20241220,174500,212612395300,33400,33400,33400,33400,0
|
|
20241220,174400,212612395300,33400,33400,33400,33400,0
|
|
20241220,174300,212612395300,33400,33400,33400,33400,0
|
|
20241220,174200,212612395300,33400,33400,33400,33400,0
|
|
20241220,174100,212612395300,33400,33400,33400,33400,0
|
|
20241220,174000,212612395300,33400,33400,33400,33400,0
|
|
20241220,173900,212612395300,33400,33400,33400,33400,0
|
|
20241220,173800,212612395300,33400,33400,33400,33400,0
|
|
20241220,173700,212612395300,33400,33400,33400,33400,0
|
|
20241220,173600,212612395300,33400,33400,33400,33400,0
|
|
20241220,173500,212612395300,33400,33400,33400,33400,0
|
|
20241220,173400,212612395300,33400,33400,33400,33400,0
|
|
20241220,173300,212612395300,33400,33400,33400,33400,0
|
|
20241220,173200,212612395300,33400,33400,33400,33400,0
|
|
20241220,173100,212612395300,33400,33400,33400,33400,0
|
|
20241220,173000,212612395300,33400,33400,33400,33400,0
|
|
20241220,172900,212612395300,33400,33400,33400,33400,0
|
|
20241220,172800,212612395300,33400,33400,33400,33400,0
|
|
20241220,172700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,172600,212612395300,33400,33400,33400,33400,0
|
|
20241220,172500,212612395300,33400,33400,33400,33400,0
|
|
20241220,172400,212612395300,33400,33400,33400,33400,0
|
|
20241220,172300,212612395300,33400,33400,33400,33400,0
|
|
20241220,172200,212612395300,33400,33400,33400,33400,0
|
|
20241220,172100,212612395300,33400,33400,33400,33400,0
|
|
20241220,172000,212612395300,33400,33400,33400,33400,0
|
|
20241220,171900,212612395300,33400,33400,33400,33400,0
|
|
20241220,171800,212612395300,33400,33400,33400,33400,0
|
|
20241220,171700,212612395300,33400,33400,33400,33400,0
|
|
20241220,171600,212612395300,33400,33400,33400,33400,0
|
|
20241220,171500,212612395300,33400,33400,33400,33400,0
|
|
20241220,171400,212612395300,33400,33400,33400,33400,0
|
|
20241220,171300,212612395300,33400,33400,33400,33400,0
|
|
20241220,171200,212612395300,33400,33400,33400,33400,0
|
|
20241220,171100,212612395300,33400,33400,33400,33400,0
|
|
20241220,171000,212612395300,33400,33400,33400,33400,0
|
|
20241220,170900,212612395300,33400,33400,33400,33400,0
|
|
20241220,170800,212612395300,33400,33400,33400,33400,0
|
|
20241220,170700,212612395300,33400,33400,33400,33400,0
|
|
20241220,170600,212612395300,33400,33400,33400,33400,0
|
|
20241220,170500,212612395300,33400,33400,33400,33400,0
|
|
20241220,170400,212612395300,33400,33400,33400,33400,0
|
|
20241220,170300,212612395300,33400,33400,33400,33400,0
|
|
20241220,170200,212612395300,33400,33400,33400,33400,0
|
|
20241220,170100,212612395300,33400,33400,33400,33400,0
|
|
20241220,170000,212612395300,33400,33400,33400,33400,0
|
|
20241220,165900,212612395300,33400,33400,33400,33400,0
|
|
20241220,165800,212612395300,33400,33400,33400,33400,0
|
|
20241220,165700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,165600,212612395300,33400,33400,33400,33400,0
|
|
20241220,165500,212612395300,33400,33400,33400,33400,0
|
|
20241220,165400,212612395300,33400,33400,33400,33400,0
|
|
20241220,165300,212612395300,33400,33400,33400,33400,0
|
|
20241220,165200,212612395300,33400,33400,33400,33400,0
|
|
20241220,165100,212612395300,33400,33400,33400,33400,0
|
|
20241220,165000,212612395300,33400,33400,33400,33400,0
|
|
20241220,164900,212612395300,33400,33400,33400,33400,0
|
|
20241220,164800,212612395300,33400,33400,33400,33400,0
|
|
20241220,164700,212612395300,33400,33400,33400,33400,0
|
|
20241220,164600,212612395300,33400,33400,33400,33400,0
|
|
20241220,164500,212612395300,33400,33400,33400,33400,0
|
|
20241220,164400,212612395300,33400,33400,33400,33400,0
|
|
20241220,164300,212612395300,33400,33400,33400,33400,0
|
|
20241220,164200,212612395300,33400,33400,33400,33400,0
|
|
20241220,164100,212612395300,33400,33400,33400,33400,0
|
|
20241220,164000,212612395300,33400,33400,33400,33400,0
|
|
20241220,163900,212612395300,33400,33400,33400,33400,0
|
|
20241220,163800,212612395300,33400,33400,33400,33400,0
|
|
20241220,163700,212612395300,33400,33400,33400,33400,0
|
|
20241220,163600,212612395300,33400,33400,33400,33400,0
|
|
20241220,163500,212612395300,33400,33400,33400,33400,0
|
|
20241220,163400,212612395300,33400,33400,33400,33400,0
|
|
20241220,163300,212612395300,33400,33400,33400,33400,0
|
|
20241220,163200,212612395300,33400,33400,33400,33400,0
|
|
20241220,163100,212612395300,33400,33400,33400,33400,0
|
|
20241220,163000,212612395300,33400,33400,33400,33400,0
|
|
20241220,162900,212612395300,33400,33400,33400,33400,0
|
|
20241220,162800,212612395300,33400,33400,33400,33400,0
|
|
20241220,162700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,162600,212612395300,33400,33400,33400,33400,0
|
|
20241220,162500,212612395300,33400,33400,33400,33400,0
|
|
20241220,162400,212612395300,33400,33400,33400,33400,0
|
|
20241220,162300,212612395300,33400,33400,33400,33400,0
|
|
20241220,162200,212612395300,33400,33400,33400,33400,0
|
|
20241220,162100,212612395300,33400,33400,33400,33400,0
|
|
20241220,162000,212612395300,33400,33400,33400,33400,0
|
|
20241220,161900,212612395300,33400,33400,33400,33400,0
|
|
20241220,161800,212612395300,33400,33400,33400,33400,0
|
|
20241220,161700,212612395300,33400,33400,33400,33400,0
|
|
20241220,161600,212612395300,33400,33400,33400,33400,0
|
|
20241220,161500,212612395300,33400,33400,33400,33400,0
|
|
20241220,161400,212612395300,33400,33400,33400,33400,0
|
|
20241220,161300,212612395300,33400,33400,33400,33400,0
|
|
20241220,161200,212612395300,33400,33400,33400,33400,0
|
|
20241220,161100,212612395300,33400,33400,33400,33400,0
|
|
20241220,161000,212612395300,33400,33400,33400,33400,0
|
|
20241220,160900,212612395300,33400,33400,33400,33400,0
|
|
20241220,160800,212612395300,33400,33400,33400,33400,0
|
|
20241220,160700,212612395300,33400,33400,33400,33400,0
|
|
20241220,160600,212612395300,33400,33400,33400,33400,0
|
|
20241220,160500,212612395300,33400,33400,33400,33400,0
|
|
20241220,160400,212612395300,33400,33400,33400,33400,0
|
|
20241220,160300,212612395300,33400,33400,33400,33400,0
|
|
20241220,160200,212612395300,33400,33400,33400,33400,0
|
|
20241220,160100,212612395300,33400,33400,33400,33400,0
|
|
20241220,160000,212612395300,33400,33400,33400,33400,0
|
|
20241220,155900,212612395300,33400,33400,33400,33400,0
|
|
20241220,155800,212612395300,33400,33400,33400,33400,0
|
|
20241220,155700,212612395300,33400,33400,33400,33400,159907
|
|
20241220,155600,212612395300,33400,33400,33400,33400,0
|
|
20241220,155500,212612395300,33400,33400,33400,33400,0
|
|
20241220,155400,212612395300,33400,33400,33400,33400,0
|
|
20241220,155300,212612395300,33400,33400,33400,33400,0
|
|
20241220,155200,212612395300,33400,33400,33400,33400,0
|
|
20241220,155100,212612395300,33400,33400,33400,33400,0
|
|
20241220,155000,212612395300,33400,33400,33400,33400,0
|
|
20241220,154900,212612395300,33400,33400,33400,33400,0
|
|
20241220,154800,212612395300,33400,33400,33400,33400,0
|
|
20241220,154700,212612395300,33400,33400,33400,33400,0
|
|
20241220,154600,212612395300,33400,33400,33400,33400,0
|
|
20241220,154500,212612395300,33400,33400,33400,33400,0
|
|
20241220,154400,212612395300,33400,33400,33400,33400,0
|
|
20241220,154300,212612395300,33400,33400,33400,33400,0
|
|
20241220,154200,212612395300,33400,33400,33400,33400,0
|
|
20241220,154100,212612395300,33400,33400,33400,33400,0
|
|
20241220,154000,212612395300,33400,33400,33400,33400,0
|
|
20241220,153900,212612395300,33400,33400,33400,33400,0
|
|
20241220,153800,212612395300,33400,33400,33400,33400,0
|
|
20241220,153700,212612395300,33400,33400,33400,33400,0
|
|
20241220,153600,212612395300,33400,33400,33400,33400,0
|
|
20241220,153500,212612395300,33400,33400,33400,33400,0
|
|
20241220,153400,212612395300,33400,33400,33400,33400,0
|
|
20241220,153300,212612395300,33400,33400,33400,33400,0
|
|
20241220,153200,212612395300,33400,33400,33400,33400,0
|
|
20241220,153100,212612395300,33400,33400,33400,33400,0
|
|
20241220,153000,212612395300,33400,33400,33400,33400,159907
|
|
20241220,152900,207271501500,33150,33150,33150,33150,0
|
|
20241220,152800,207271501500,33150,33150,33150,33150,0
|
|
20241220,152700,207271501500,33150,33150,33150,33150,0
|
|
20241220,152600,207271501500,33150,33150,33150,33150,0
|
|
20241220,152500,207271501500,33150,33150,33150,33150,0
|
|
20241220,152400,207271501500,33150,33150,33150,33150,0
|
|
20241220,152300,207271501500,33150,33150,33150,33150,0
|
|
20241220,152200,207271501500,33150,33150,33150,33150,0
|
|
20241220,152100,207271501500,33150,33150,33150,33150,0
|
|
20241220,152000,207271501500,33150,33150,33150,33150,0
|
|
20241220,151900,207271501500,33150,33150,33150,33050,10874
|
|
20241220,151800,206911549450,33150,33100,33150,33050,6026
|
|
20241220,151700,206712044950,33100,33150,33150,33050,13927
|
|
20241220,151600,206250994300,33150,33100,33150,33100,6899
|
|
20241220,151500,206022458450,33100,33150,33200,33100,15044
|
|
20241220,151400,205524354950,33200,33150,33200,33100,7923
|
|
20241220,151300,205261692800,33150,33150,33150,33100,3281
|
|
20241220,151200,205153014200,33150,33050,33150,33000,14525
|
|
20241220,151100,204672965550,33000,33050,33100,33000,20932
|
|
20241220,151000,203981853650,33100,33100,33150,33050,18156
|
|
20241220,150900,203381362750,33150,33150,33200,33050,34664
|
|
20241220,150800,202234788400,33150,33200,33250,33100,16552
|
|
20241220,150700,201686208800,33200,33200,33200,33150,6666
|
|
20241220,150600,201464949400,33200,33200,33200,33150,7156
|
|
20241220,150500,201227525200,33200,33200,33200,33150,7887
|
|
20241220,150400,200965730500,33200,33150,33200,33100,6219
|
|
20241220,150300,200759525700,33150,33150,33150,33100,3914
|
|
20241220,150200,200629850200,33150,33150,33150,33100,3301
|
|
20241220,150100,200520487850,33150,33150,33200,33050,16804
|
|
20241220,150000,199964072200,33200,33100,33200,33100,7934
|
|
20241220,145900,199701091800,33150,33150,33200,33100,13901
|
|
20241220,145800,199240332200,33200,33150,33200,33100,6100
|
|
20241220,145700,199037965250,33150,33150,33200,33100,7262
|
|
20241220,145600,198797188800,33150,33150,33200,33100,14465
|
|
20241220,145500,198318013850,33200,33200,33200,33150,3193
|
|
20241220,145400,198212071750,33150,33200,33250,33150,11394
|
|
20241220,145300,197833833350,33250,33200,33250,33200,3853
|
|
20241220,145200,197705831050,33200,33250,33250,33200,7604
|
|
20241220,145100,197453242700,33200,33300,33350,33200,21663
|
|
20241220,145000,196732689050,33250,33250,33300,33200,15368
|
|
20241220,144900,196221715200,33250,33250,33250,33200,4140
|
|
20241220,144800,196084100150,33250,33200,33250,33150,5375
|
|
20241220,144700,195905599100,33200,33150,33200,33100,9564
|
|
20241220,144600,195588242000,33150,33100,33150,33100,3348
|
|
20241220,144500,195477330150,33150,33100,33150,33050,8354
|
|
20241220,144400,195201005750,33050,33100,33100,33050,6593
|
|
20241220,144300,194982948800,33100,33100,33100,33050,4782
|
|
20241220,144200,194824803700,33050,33050,33100,33000,11421
|
|
20241220,144100,194447481050,33000,33050,33050,33000,6940
|
|
20241220,144000,194218338000,33000,33050,33100,33000,5528
|
|
20241220,143900,194035768600,33050,33100,33100,33000,10903
|
|
20241220,143800,193675342350,33050,33050,33100,33050,8001
|
|
20241220,143700,193410722200,33100,33100,33100,33050,3464
|
|
20241220,143600,193296147900,33050,33100,33100,33050,2900
|
|
20241220,143500,193200224200,33050,33100,33100,33050,4365
|
|
20241220,143400,193055842750,33100,33100,33100,33050,5565
|
|
20241220,143300,192871791050,33050,33100,33100,33050,3293
|
|
20241220,143200,192762889850,33050,33100,33100,33050,3937
|
|
20241220,143100,192632647200,33050,33050,33100,33000,19302
|
|
20241220,143000,191994654800,33100,33150,33150,33050,14232
|
|
20241220,142900,191524082400,33150,33200,33200,33100,9973
|
|
20241220,142800,191193767600,33150,33200,33200,33100,11077
|
|
20241220,142700,190826811350,33200,33150,33200,33100,8814
|
|
20241220,142600,190534578300,33200,33200,33250,33150,3942
|
|
20241220,142500,190403730550,33200,33250,33250,33150,15976
|
|
20241220,142400,189873706400,33200,33250,33250,33200,2992
|
|
20241220,142300,189774244400,33200,33300,33350,33200,5323
|
|
20241220,142200,189597109350,33300,33300,33300,33250,2858
|
|
20241220,142100,189501967250,33300,33250,33300,33200,3038
|
|
20241220,142000,189400896750,33200,33300,33300,33200,3680
|
|
20241220,141900,189278534900,33300,33250,33300,33200,2734
|
|
20241220,141800,189187615950,33250,33200,33250,33150,3243
|
|
20241220,141700,189079874200,33200,33250,33250,33150,7499
|
|
20241220,141600,188830988350,33200,33300,33300,33200,9420
|
|
20241220,141500,188517767250,33300,33400,33400,33250,6035
|
|
20241220,141400,188316593450,33400,33450,33450,33350,15386
|
|
20241220,141300,187802746550,33450,33400,33450,33350,7724
|
|
20241220,141200,187544756800,33350,33400,33400,33350,6933
|
|
20241220,141100,187313287350,33400,33400,33450,33350,10581
|
|
20241220,141000,186959954600,33400,33350,33400,33300,17320
|
|
20241220,140900,186382213100,33300,33350,33350,33300,3278
|
|
20241220,140800,186272916250,33350,33300,33350,33250,4749
|
|
20241220,140700,186114814900,33300,33300,33350,33250,6329
|
|
20241220,140600,185904056300,33300,33300,33300,33250,4242
|
|
20241220,140500,185762856600,33300,33250,33300,33100,4341
|
|
20241220,140400,185618565750,33100,33250,33300,33100,8920
|
|
20241220,140300,185322454300,33250,33200,33250,33100,15341
|
|
20241220,140200,184813959700,33200,33150,33250,33100,5488
|
|
20241220,140100,184631866350,33150,33150,33200,33100,6931
|
|
20241220,140000,184402154600,33150,33100,33150,33050,7371
|
|
20241220,135900,184158050700,33100,33200,33250,33050,26486
|
|
20241220,135800,183281033700,33250,33300,33350,33200,12012
|
|
20241220,135700,182881279000,33300,33350,33350,33250,8885
|
|
20241220,135600,182585222850,33300,33250,33350,33150,14151
|
|
20241220,135500,182114143300,33250,33250,33300,33200,3955
|
|
20241220,135400,181982588500,33250,33250,33300,33150,15842
|
|
20241220,135300,181456643150,33250,33200,33250,33200,3416
|
|
20241220,135200,181343142600,33150,33200,33250,33150,5987
|
|
20241220,135100,181144333700,33200,33200,33200,33150,3808
|
|
20241220,135000,181017984350,33150,33200,33200,33150,3452
|
|
20241220,134900,180903428200,33200,33150,33250,33150,3225
|
|
20241220,134800,180796356700,33150,33200,33200,33150,5569
|
|
20241220,134700,180611541600,33200,33200,33200,33150,3342
|
|
20241220,134600,180500605700,33200,33200,33200,33150,7173
|
|
20241220,134500,180262704650,33200,33150,33200,33100,3680
|
|
20241220,134400,180140664300,33150,33150,33200,33100,4909
|
|
20241220,134300,179977853050,33150,33150,33150,33100,2510
|
|
20241220,134200,179894698300,33150,33150,33150,33100,1759
|
|
20241220,134100,179836393700,33150,33150,33200,33100,3864
|
|
20241220,134000,179708338950,33150,33150,33150,33100,2741
|
|
20241220,133900,179617509750,33150,33150,33200,33100,2470
|
|
20241220,133800,179535638800,33150,33150,33200,33100,6111
|
|
20241220,133700,179333213900,33150,33250,33250,33100,13227
|
|
20241220,133600,178894133700,33250,33250,33300,33200,4180
|
|
20241220,133500,178755168300,33250,33250,33300,33200,4823
|
|
20241220,133400,178594827950,33250,33300,33300,33150,11297
|
|
20241220,133300,178219371800,33300,33250,33350,33250,10593
|
|
20241220,133200,177866764200,33250,33250,33250,33200,8439
|
|
20241220,133100,177586202250,33250,33200,33250,33100,13411
|
|
20241220,133000,177141428800,33200,33100,33200,33100,4810
|
|
20241220,132900,176981945200,33150,33100,33150,33100,4258
|
|
20241220,132800,176840905050,33050,33150,33150,33050,11139
|
|
20241220,132700,176472215550,33150,33150,33150,33100,2513
|
|
20241220,132600,176388957400,33150,33200,33200,33100,14191
|
|
20241220,132500,175918753450,33200,33100,33200,33050,6764
|
|
20241220,132400,175694594250,33150,33100,33150,33050,5876
|
|
20241220,132300,175500086050,33100,33100,33150,33050,7165
|
|
20241220,132200,175262924800,33100,33150,33150,33050,16225
|
|
20241220,132100,174726023050,33150,33100,33150,33100,4407
|
|
20241220,132000,174580009750,33100,33150,33150,33100,7928
|
|
20241220,131900,174317471300,33150,33100,33150,33100,3345
|
|
20241220,131800,174206663850,33150,33200,33200,33100,10148
|
|
20241220,131700,173869974250,33200,33200,33200,33150,5062
|
|
20241220,131600,173701943300,33200,33150,33200,33100,5924
|
|
20241220,131500,173505599250,33150,33100,33150,33050,11137
|
|
20241220,131400,173136942100,33100,33100,33100,33000,15395
|
|
20241220,131300,172628189250,33050,33100,33150,33050,5506
|
|
20241220,131200,172446163400,33100,33100,33150,33000,21371
|
|
20241220,131100,171739366050,33100,33050,33150,33000,24507
|
|
20241220,131000,170929407400,33050,33150,33150,33000,24293
|
|
20241220,130900,170126296450,33150,33150,33200,33100,24552
|
|
20241220,130800,169313126200,33200,33300,33300,33150,24380
|
|
20241220,130700,168503366650,33300,33350,33350,33250,10520
|
|
20241220,130600,168153246050,33300,33300,33350,33300,4623
|
|
20241220,130500,167999228500,33350,33300,33350,33300,2931
|
|
20241220,130400,167901564150,33300,33350,33350,33300,5822
|
|
20241220,130300,167707613300,33300,33300,33350,33250,3109
|
|
20241220,130200,167604054500,33300,33350,33350,33250,4549
|
|
20241220,130100,167452463600,33300,33350,33350,33300,3164
|
|
20241220,130000,167347010000,33350,33350,33350,33300,3013
|
|
20241220,125900,167246587300,33350,33400,33400,33300,12118
|
|
20241220,125800,166842777800,33400,33400,33400,33350,3650
|
|
20241220,125700,166720904900,33400,33250,33400,33250,21531
|
|
20241220,125600,166003643550,33300,33250,33300,33250,8343
|
|
20241220,125500,165726138600,33300,33250,33300,33150,12899
|
|
20241220,125400,165297178300,33200,33250,33300,33200,26035
|
|
20241220,125300,164432437750,33250,33350,33350,33250,23996
|
|
20241220,125200,163633794150,33350,33400,33400,33300,8022
|
|
20241220,125100,163366458600,33350,33400,33400,33300,6484
|
|
20241220,125000,163150154050,33350,33400,33400,33350,7365
|
|
20241220,124900,162904444050,33400,33450,33450,33350,4798
|
|
20241220,124800,162744288200,33450,33450,33500,33400,6587
|
|
20241220,124700,162524110900,33500,33500,33500,33450,5911
|
|
20241220,124600,162326309250,33500,33500,33500,33450,5729
|
|
20241220,124500,162134617700,33500,33400,33500,33400,5820
|
|
20241220,124400,161939907550,33450,33500,33500,33400,3911
|
|
20241220,124300,161809100650,33500,33400,33500,33300,22936
|
|
20241220,124200,161043734200,33400,33450,33450,33350,24769
|
|
20241220,124100,160216929900,33450,33550,33550,33450,16349
|
|
20241220,124000,159669542200,33550,33550,33550,33500,2015
|
|
20241220,123900,159601961000,33550,33550,33550,33500,3434
|
|
20241220,123800,159486836700,33500,33650,33650,33500,9381
|
|
20241220,123700,159171945050,33650,33650,33650,33600,2353
|
|
20241220,123600,159092794500,33650,33650,33650,33600,1537
|
|
20241220,123500,159041102550,33650,33650,33650,33600,2873
|
|
20241220,123400,158944474400,33600,33650,33650,33600,4695
|
|
20241220,123300,158786566300,33650,33650,33650,33600,3661
|
|
20241220,123200,158663498350,33600,33650,33650,33600,1787
|
|
20241220,123100,158603387600,33650,33650,33650,33600,2327
|
|
20241220,123000,158525133950,33650,33600,33650,33550,2443
|
|
20241220,122900,158442963800,33550,33600,33600,33550,4667
|
|
20241220,122800,158286206950,33550,33500,33600,33500,5003
|
|
20241220,122700,158118355900,33550,33550,33600,33500,2869
|
|
20241220,122600,158022132400,33500,33600,33600,33500,4571
|
|
20241220,122500,157868767150,33600,33600,33600,33400,5392
|
|
20241220,122400,157687944550,33600,33450,33600,33450,16674
|
|
20241220,122300,157129408200,33500,33550,33550,33450,6814
|
|
20241220,122200,156901393100,33500,33550,33550,33450,4678
|
|
20241220,122100,156744596100,33550,33600,33600,33500,4516
|
|
20241220,122000,156593196850,33600,33600,33650,33550,4001
|
|
20241220,121900,156458836950,33550,33550,33650,33550,5293
|
|
20241220,121800,156281048800,33600,33650,33650,33500,5059
|
|
20241220,121700,156111202150,33650,33650,33650,33550,3881
|
|
20241220,121600,155980735850,33650,33700,33700,33600,8399
|
|
20241220,121500,155698293050,33700,33700,33700,33650,4142
|
|
20241220,121400,155558838000,33650,33700,33750,33650,14227
|
|
20241220,121300,155079437800,33700,33600,33700,33600,4506
|
|
20241220,121200,154927789650,33650,33550,33650,33500,8918
|
|
20241220,121100,154628032200,33550,33550,33550,33450,9148
|
|
20241220,121000,154321396900,33550,33500,33550,33450,3351
|
|
20241220,120900,154209199450,33450,33450,33550,33400,11823
|
|
20241220,120800,153813506950,33450,33450,33500,33400,4290
|
|
20241220,120700,153670009800,33450,33500,33550,33450,5023
|
|
20241220,120600,153501810300,33450,33500,33550,33400,7688
|
|
20241220,120500,153244493650,33550,33500,33550,33400,17294
|
|
20241220,120400,152665571450,33450,33500,33500,33400,12110
|
|
20241220,120300,152260500400,33500,33500,33500,33350,36523
|
|
20241220,120200,151040319150,33500,33650,33650,33500,27198
|
|
20241220,120100,150128150700,33650,33700,33700,33600,9047
|
|
20241220,120000,149823755600,33650,33800,33800,33650,6006
|
|
20241220,115900,149621283750,33800,33850,33900,33700,14765
|
|
20241220,115800,149122205400,33850,33800,33900,33800,14870
|
|
20241220,115700,148618873900,33850,33800,33850,33750,9302
|
|
20241220,115600,148304362800,33800,33750,33800,33700,5079
|
|
20241220,115500,148132972450,33750,33750,33750,33700,4086
|
|
20241220,115400,147995120250,33750,33700,33750,33650,6250
|
|
20241220,115300,147784463050,33700,33700,33700,33650,5899
|
|
20241220,115200,147585737250,33650,33800,33800,33650,11456
|
|
20241220,115100,147199429250,33750,33750,33850,33700,20722
|
|
20241220,115000,146499198000,33800,33700,33800,33650,8294
|
|
20241220,114900,146219226150,33650,33700,33750,33600,8835
|
|
20241220,114800,145921618000,33700,33600,33700,33600,7130
|
|
20241220,114700,145681808000,33650,33550,33650,33500,15734
|
|
20241220,114600,145153933200,33550,33600,33600,33550,6307
|
|
20241220,114500,144942279900,33600,33600,33650,33500,21271
|
|
20241220,114400,144228492600,33650,33650,33650,33550,28944
|
|
20241220,114300,143256284450,33650,33650,33700,33600,13031
|
|
20241220,114200,142817858650,33650,33800,33800,33650,15505
|
|
20241220,114100,142295260550,33800,33800,33800,33750,5245
|
|
20241220,114000,142118122150,33750,33800,33800,33750,6671
|
|
20241220,113900,141892758050,33800,33850,33900,33700,11366
|
|
20241220,113800,141508431200,33850,33750,33900,33700,23722
|
|
20241220,113700,140706458100,33700,33750,33750,33700,4799
|
|
20241220,113600,140544576650,33700,33600,33750,33600,28090
|
|
20241220,113500,139599691450,33600,33750,33750,33600,28533
|
|
20241220,113400,138639063250,33750,33800,33850,33700,11174
|
|
20241220,113300,138261846450,33850,33800,33850,33750,8320
|
|
20241220,113200,137980592550,33800,33800,33850,33750,7788
|
|
20241220,113100,137717352150,33850,33800,33900,33750,15784
|
|
20241220,113000,137183748000,33800,33850,33850,33750,13061
|
|
20241220,112900,136742821350,33850,33800,33850,33750,11071
|
|
20241220,112800,136368511250,33850,33850,33850,33750,27301
|
|
20241220,112700,135446071150,33800,33950,33950,33800,18546
|
|
20241220,112600,134818301550,33950,34100,34100,33900,14084
|
|
20241220,112500,134339412850,34100,34100,34150,34050,14568
|
|
20241220,112400,133842561550,34100,34100,34100,34050,14247
|
|
20241220,112300,133356883350,34100,34000,34100,33950,16224
|
|
20241220,112200,132804974400,33950,34000,34000,33950,9962
|
|
20241220,112100,132466640050,33950,34000,34000,33900,13230
|
|
20241220,112000,132017311450,34000,33900,34000,33900,9756
|
|
20241220,111900,131685914000,33950,33750,33950,33750,34955
|
|
20241220,111800,130503085900,33800,33950,33950,33750,37282
|
|
20241220,111700,129242001050,33900,33950,34000,33900,22331
|
|
20241220,111600,128484677700,33950,33950,34050,33950,15953
|
|
20241220,111500,127942685000,33950,34100,34100,33900,21880
|
|
20241220,111400,127199393050,34050,34100,34200,34050,15817
|
|
20241220,111300,126659805500,34150,34000,34150,33950,29473
|
|
20241220,111200,125656423800,34000,34250,34250,34000,32992
|
|
20241220,111100,124530595300,34250,34250,34350,34250,16773
|
|
20241220,111000,123955690250,34250,34400,34400,34250,23266
|
|
20241220,110900,123156521800,34400,34300,34400,34250,32758
|
|
20241220,110800,122031179650,34250,34250,34300,34200,16647
|
|
20241220,110700,121460674500,34250,34350,34350,34200,19838
|
|
20241220,110600,120780945550,34350,34450,34450,34300,19361
|
|
20241220,110500,120115594100,34450,34350,34500,34300,52771
|
|
20241220,110400,118299465300,34350,34250,34500,34200,85681
|
|
20241220,110300,115354842850,34250,34200,34250,34150,16846
|
|
20241220,110200,114778763650,34200,34200,34200,34150,23658
|
|
20241220,110100,113970146850,34200,34100,34300,34100,37365
|
|
20241220,110000,112691387600,34150,34100,34150,33950,35823
|
|
20241220,105900,111471033500,34050,34100,34150,34000,54676
|
|
20241220,105800,109610058350,34100,34200,34200,34050,40783
|
|
20241220,105700,108217912150,34150,34350,34350,34100,41363
|
|
20241220,105600,106801649900,34350,34300,34350,34250,26410
|
|
20241220,105500,105896148850,34350,34150,34450,34150,83222
|
|
20241220,105400,103041086250,34250,34500,34500,34150,58192
|
|
20241220,105300,101046072200,34450,34500,34600,34450,109679
|
|
20241220,105200,97261239250,34500,34450,34500,34350,88318
|
|
20241220,105100,94218991850,34450,34250,34500,34250,117261
|
|
20241220,105000,90184722550,34300,33950,34350,33900,199828
|
|
20241220,104900,83353256750,33950,34000,34000,33800,43700
|
|
20241220,104800,81870325550,34000,33950,34000,33950,20216
|
|
20241220,104700,81183227950,33950,33900,34000,33850,26762
|
|
20241220,104600,80275921400,33900,33900,33950,33750,39532
|
|
20241220,104500,78937224550,33850,34100,34150,33850,74646
|
|
20241220,104400,76395256550,34100,34000,34150,34000,56258
|
|
20241220,104300,74477646800,34050,34050,34150,34000,76530
|
|
20241220,104200,71870061650,34050,34000,34050,33950,84661
|
|
20241220,104100,68991325100,33950,33850,34000,33800,89874
|
|
20241220,104000,65944098900,33850,33700,33850,33650,62141
|
|
20241220,103900,63845363650,33700,33650,33750,33650,20971
|
|
20241220,103800,63138597700,33700,33700,33750,33600,52199
|
|
20241220,103700,61380555150,33650,33600,33700,33600,21115
|
|
20241220,103600,60670069350,33600,33500,33600,33450,19776
|
|
20241220,103500,60006667650,33500,33550,33600,33450,26057
|
|
20241220,103400,59133432200,33550,33650,33700,33550,33518
|
|
20241220,103300,58007144750,33650,33600,33700,33600,31734
|
|
20241220,103200,56939046500,33600,33700,33750,33600,57645
|
|
20241220,103100,54998101200,33700,33500,33700,33450,98938
|
|
20241220,103000,51673284100,33450,33350,33500,33300,77362
|
|
20241220,102900,49087453300,33300,33150,33350,33150,53382
|
|
20241220,102800,47312304900,33150,33150,33200,33150,8751
|
|
20241220,102700,47021929500,33200,33100,33200,33100,18293
|
|
20241220,102600,46415291500,33100,33100,33150,33100,7162
|
|
20241220,102500,46177992400,33150,33100,33150,33000,11919
|
|
20241220,102400,45783532050,33100,33050,33100,33050,4120
|
|
20241220,102300,45647299400,33050,33100,33150,33050,6621
|
|
20241220,102200,45428126800,33150,33150,33150,33100,6785
|
|
20241220,102100,45203254850,33150,33100,33150,33050,7899
|
|
20241220,102000,44941672100,33100,33000,33100,32950,17531
|
|
20241220,101900,44362225250,33000,33000,33050,32950,5983
|
|
20241220,101800,44164878400,33000,33000,33050,32950,7834
|
|
20241220,101700,43906381350,33000,33050,33050,33000,3444
|
|
20241220,101600,43792644050,33050,33000,33050,32950,3623
|
|
20241220,101500,43673022950,33000,33100,33100,33000,7455
|
|
20241220,101400,43426865750,33050,33150,33150,33050,7537
|
|
20241220,101300,43177506550,33100,33200,33200,33100,8572
|
|
20241220,101200,42893402100,33200,33150,33200,33150,7250
|
|
20241220,101100,42652822800,33200,33150,33200,33100,14959
|
|
20241220,101000,42156906100,33100,33100,33150,33050,13501
|
|
20241220,100900,41709900200,33100,32950,33100,32950,18110
|
|
20241220,100800,41111882650,32950,33050,33050,32950,7455
|
|
20241220,100700,40865870700,33000,33000,33050,33000,2936
|
|
20241220,100600,40768904300,33050,33100,33100,33000,8497
|
|
20241220,100500,40487976750,33100,33050,33100,33000,6397
|
|
20241220,100400,40276310550,33050,33150,33200,33000,15140
|
|
20241220,100300,39774850150,33200,33050,33200,33050,45131
|
|
20241220,100200,38279537550,33050,33050,33100,33000,14577
|
|
20241220,100100,37797628300,33050,33100,33100,33000,5930
|
|
20241220,100000,37601733050,33100,33100,33100,33000,16767
|
|
20241220,095900,37047445450,33100,33000,33100,32950,21132
|
|
20241220,095800,36349686850,32950,32900,33000,32900,12087
|
|
20241220,095700,35951066300,32950,32950,33000,32900,5419
|
|
20241220,095600,35772586100,32950,33000,33000,32950,6899
|
|
20241220,095500,35544991800,33000,32850,33000,32800,9577
|
|
20241220,095400,35229619350,32850,32800,32850,32750,4555
|
|
20241220,095300,35080178400,32800,32800,32800,32750,5411
|
|
20241220,095200,34902769200,32800,32750,32800,32750,8023
|
|
20241220,095100,34639834550,32750,32800,32800,32700,9840
|
|
20241220,095000,34317536800,32750,32800,32850,32750,4677
|
|
20241220,094900,34164113000,32800,32750,32850,32750,5825
|
|
20241220,094800,33972963500,32800,32800,32800,32750,1983
|
|
20241220,094700,33907929750,32800,32700,32800,32700,9514
|
|
20241220,094600,33596016850,32700,32800,32800,32650,15324
|
|
20241220,094500,33094534550,32800,32850,32850,32750,8688
|
|
20241220,094400,32809665650,32800,32950,33000,32800,18926
|
|
20241220,094300,32187026750,33000,33050,33100,32950,37933
|
|
20241220,094200,30932663850,33100,33000,33100,32950,38989
|
|
20241220,094100,29644520000,33000,32900,33000,32850,22436
|
|
20241220,094000,28905593200,32900,32900,32950,32850,5799
|
|
20241220,093900,28714816150,32900,32950,33000,32900,22389
|
|
20241220,093800,27977341500,32900,32900,32900,32850,11610
|
|
20241220,093700,27595404050,32900,32950,32950,32850,11704
|
|
20241220,093600,27210337150,32950,32850,32950,32850,21944
|
|
20241220,093500,26487963700,32850,32800,32900,32750,28076
|
|
20241220,093400,25565682900,32800,32800,32800,32750,2805
|
|
20241220,093300,25473753350,32750,32750,32750,32650,12880
|
|
20241220,093200,25052181000,32700,32550,32750,32550,5806
|
|
20241220,093100,24862448900,32550,32550,32650,32500,7899
|
|
20241220,093000,24605324650,32550,32750,32750,32550,11869
|
|
20241220,092900,24217930100,32750,32700,32750,32650,3971
|
|
20241220,092800,24088008700,32700,32600,32700,32600,9277
|
|
20241220,092700,23785238050,32650,32700,32700,32600,5413
|
|
20241220,092600,23608556600,32700,32750,32750,32650,19953
|
|
20241220,092500,22956186850,32750,32800,32850,32750,12172
|
|
20241220,092400,22557089400,32850,32900,32900,32800,18506
|
|
20241220,092300,21948704300,32850,32750,32900,32700,20020
|
|
20241220,092200,21291717700,32750,32700,32800,32700,7558
|
|
20241220,092100,21044206650,32700,32750,32800,32700,9053
|
|
20241220,092000,20747772500,32750,32800,32850,32700,20495
|
|
20241220,091900,20075785000,32800,32700,32800,32650,20733
|
|
20241220,091800,19397204250,32700,32650,32700,32550,11147
|
|
20241220,091700,19033360450,32650,32550,32650,32450,9195
|
|
20241220,091600,18734272350,32500,32450,32550,32400,5135
|
|
20241220,091500,18567638750,32400,32450,32450,32350,28661
|
|
20241220,091400,17639502150,32450,32650,32700,32400,45009
|
|
20241220,091300,16174909000,32650,32650,32750,32600,14108
|
|
20241220,091200,15714047150,32650,32550,32650,32550,9339
|
|
20241220,091100,15409599350,32550,32550,32650,32500,18806
|
|
20241220,091000,14797439250,32550,32650,32700,32500,32601
|
|
20241220,090900,13734268850,32700,32800,32850,32650,36856
|
|
20241220,090800,12527936750,32850,32900,33000,32750,25877
|
|
20241220,090700,11676955850,32900,32750,32900,32700,24619
|
|
20241220,090600,10869295550,32800,32700,32800,32650,17347
|
|
20241220,090500,10302375250,32650,32800,32850,32650,44101
|
|
20241220,090400,8857597100,32850,32900,32900,32800,16421
|
|
20241220,090300,8318102400,32900,33000,33000,32800,34352
|
|
20241220,090200,7188225950,33000,33000,33100,32900,42620
|
|
20241220,090100,5781391050,33050,32800,33100,32800,54638
|
|
20241220,090000,3984462450,32800,33200,33200,32750,120206
|