630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,192600,136542178050,36900,36900,36900,36900,0
|
|
20241227,192500,136542178050,36900,36900,36900,36900,0
|
|
20241227,192400,136542178050,36900,36900,36900,36900,0
|
|
20241227,192300,136542178050,36900,36900,36900,36900,0
|
|
20241227,192200,136542178050,36900,36900,36900,36900,0
|
|
20241227,192100,136542178050,36900,36900,36900,36900,0
|
|
20241227,192000,136542178050,36900,36900,36900,36900,0
|
|
20241227,191900,136542178050,36900,36900,36900,36900,0
|
|
20241227,191800,136542178050,36900,36900,36900,36900,0
|
|
20241227,191700,136542178050,36900,36900,36900,36900,0
|
|
20241227,191600,136542178050,36900,36900,36900,36900,0
|
|
20241227,191500,136542178050,36900,36900,36900,36900,0
|
|
20241227,191400,136542178050,36900,36900,36900,36900,0
|
|
20241227,191300,136542178050,36900,36900,36900,36900,0
|
|
20241227,191200,136542178050,36900,36900,36900,36900,0
|
|
20241227,191100,136542178050,36900,36900,36900,36900,0
|
|
20241227,191000,136542178050,36900,36900,36900,36900,0
|
|
20241227,190900,136542178050,36900,36900,36900,36900,0
|
|
20241227,190800,136542178050,36900,36900,36900,36900,0
|
|
20241227,190700,136542178050,36900,36900,36900,36900,0
|
|
20241227,190600,136542178050,36900,36900,36900,36900,0
|
|
20241227,190500,136542178050,36900,36900,36900,36900,0
|
|
20241227,190400,136542178050,36900,36900,36900,36900,0
|
|
20241227,190300,136542178050,36900,36900,36900,36900,0
|
|
20241227,190200,136542178050,36900,36900,36900,36900,0
|
|
20241227,190100,136542178050,36900,36900,36900,36900,0
|
|
20241227,190000,136542178050,36900,36900,36900,36900,0
|
|
20241227,185900,136542178050,36900,36900,36900,36900,0
|
|
20241227,185800,136542178050,36900,36900,36900,36900,0
|
|
20241227,185700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,185600,136542178050,36900,36900,36900,36900,0
|
|
20241227,185500,136542178050,36900,36900,36900,36900,0
|
|
20241227,185400,136542178050,36900,36900,36900,36900,0
|
|
20241227,185300,136542178050,36900,36900,36900,36900,0
|
|
20241227,185200,136542178050,36900,36900,36900,36900,0
|
|
20241227,185100,136542178050,36900,36900,36900,36900,0
|
|
20241227,185000,136542178050,36900,36900,36900,36900,0
|
|
20241227,184900,136542178050,36900,36900,36900,36900,0
|
|
20241227,184800,136542178050,36900,36900,36900,36900,0
|
|
20241227,184700,136542178050,36900,36900,36900,36900,0
|
|
20241227,184600,136542178050,36900,36900,36900,36900,0
|
|
20241227,184500,136542178050,36900,36900,36900,36900,0
|
|
20241227,184400,136542178050,36900,36900,36900,36900,0
|
|
20241227,184300,136542178050,36900,36900,36900,36900,0
|
|
20241227,184200,136542178050,36900,36900,36900,36900,0
|
|
20241227,184100,136542178050,36900,36900,36900,36900,0
|
|
20241227,184000,136542178050,36900,36900,36900,36900,0
|
|
20241227,183900,136542178050,36900,36900,36900,36900,0
|
|
20241227,183800,136542178050,36900,36900,36900,36900,0
|
|
20241227,183700,136542178050,36900,36900,36900,36900,0
|
|
20241227,183600,136542178050,36900,36900,36900,36900,0
|
|
20241227,183500,136542178050,36900,36900,36900,36900,0
|
|
20241227,183400,136542178050,36900,36900,36900,36900,0
|
|
20241227,183300,136542178050,36900,36900,36900,36900,0
|
|
20241227,183200,136542178050,36900,36900,36900,36900,0
|
|
20241227,183100,136542178050,36900,36900,36900,36900,0
|
|
20241227,183000,136542178050,36900,36900,36900,36900,0
|
|
20241227,182900,136542178050,36900,36900,36900,36900,0
|
|
20241227,182800,136542178050,36900,36900,36900,36900,0
|
|
20241227,182700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,182600,136542178050,36900,36900,36900,36900,0
|
|
20241227,182500,136542178050,36900,36900,36900,36900,0
|
|
20241227,182400,136542178050,36900,36900,36900,36900,0
|
|
20241227,182300,136542178050,36900,36900,36900,36900,0
|
|
20241227,182200,136542178050,36900,36900,36900,36900,0
|
|
20241227,182100,136542178050,36900,36900,36900,36900,0
|
|
20241227,182000,136542178050,36900,36900,36900,36900,0
|
|
20241227,181900,136542178050,36900,36900,36900,36900,0
|
|
20241227,181800,136542178050,36900,36900,36900,36900,0
|
|
20241227,181700,136542178050,36900,36900,36900,36900,0
|
|
20241227,181600,136542178050,36900,36900,36900,36900,0
|
|
20241227,181500,136542178050,36900,36900,36900,36900,0
|
|
20241227,181400,136542178050,36900,36900,36900,36900,0
|
|
20241227,181300,136542178050,36900,36900,36900,36900,0
|
|
20241227,181200,136542178050,36900,36900,36900,36900,0
|
|
20241227,181100,136542178050,36900,36900,36900,36900,0
|
|
20241227,181000,136542178050,36900,36900,36900,36900,0
|
|
20241227,180900,136542178050,36900,36900,36900,36900,0
|
|
20241227,180800,136542178050,36900,36900,36900,36900,0
|
|
20241227,180700,136542178050,36900,36900,36900,36900,0
|
|
20241227,180600,136542178050,36900,36900,36900,36900,0
|
|
20241227,180500,136542178050,36900,36900,36900,36900,0
|
|
20241227,180400,136542178050,36900,36900,36900,36900,0
|
|
20241227,180300,136542178050,36900,36900,36900,36900,0
|
|
20241227,180200,136542178050,36900,36900,36900,36900,0
|
|
20241227,180100,136542178050,36900,36900,36900,36900,0
|
|
20241227,180000,136542178050,36900,36900,36900,36900,0
|
|
20241227,175900,136542178050,36900,36900,36900,36900,0
|
|
20241227,175800,136542178050,36900,36900,36900,36900,0
|
|
20241227,175700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,175600,136542178050,36900,36900,36900,36900,0
|
|
20241227,175500,136542178050,36900,36900,36900,36900,0
|
|
20241227,175400,136542178050,36900,36900,36900,36900,0
|
|
20241227,175300,136542178050,36900,36900,36900,36900,0
|
|
20241227,175200,136542178050,36900,36900,36900,36900,0
|
|
20241227,175100,136542178050,36900,36900,36900,36900,0
|
|
20241227,175000,136542178050,36900,36900,36900,36900,0
|
|
20241227,174900,136542178050,36900,36900,36900,36900,0
|
|
20241227,174800,136542178050,36900,36900,36900,36900,0
|
|
20241227,174700,136542178050,36900,36900,36900,36900,0
|
|
20241227,174600,136542178050,36900,36900,36900,36900,0
|
|
20241227,174500,136542178050,36900,36900,36900,36900,0
|
|
20241227,174400,136542178050,36900,36900,36900,36900,0
|
|
20241227,174300,136542178050,36900,36900,36900,36900,0
|
|
20241227,174200,136542178050,36900,36900,36900,36900,0
|
|
20241227,174100,136542178050,36900,36900,36900,36900,0
|
|
20241227,174000,136542178050,36900,36900,36900,36900,0
|
|
20241227,173900,136542178050,36900,36900,36900,36900,0
|
|
20241227,173800,136542178050,36900,36900,36900,36900,0
|
|
20241227,173700,136542178050,36900,36900,36900,36900,0
|
|
20241227,173600,136542178050,36900,36900,36900,36900,0
|
|
20241227,173500,136542178050,36900,36900,36900,36900,0
|
|
20241227,173400,136542178050,36900,36900,36900,36900,0
|
|
20241227,173300,136542178050,36900,36900,36900,36900,0
|
|
20241227,173200,136542178050,36900,36900,36900,36900,0
|
|
20241227,173100,136542178050,36900,36900,36900,36900,0
|
|
20241227,173000,136542178050,36900,36900,36900,36900,0
|
|
20241227,172900,136542178050,36900,36900,36900,36900,0
|
|
20241227,172800,136542178050,36900,36900,36900,36900,0
|
|
20241227,172700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,172600,136542178050,36900,36900,36900,36900,0
|
|
20241227,172500,136542178050,36900,36900,36900,36900,0
|
|
20241227,172400,136542178050,36900,36900,36900,36900,0
|
|
20241227,172300,136542178050,36900,36900,36900,36900,0
|
|
20241227,172200,136542178050,36900,36900,36900,36900,0
|
|
20241227,172100,136542178050,36900,36900,36900,36900,0
|
|
20241227,172000,136542178050,36900,36900,36900,36900,0
|
|
20241227,171900,136542178050,36900,36900,36900,36900,0
|
|
20241227,171800,136542178050,36900,36900,36900,36900,0
|
|
20241227,171700,136542178050,36900,36900,36900,36900,0
|
|
20241227,171600,136542178050,36900,36900,36900,36900,0
|
|
20241227,171500,136542178050,36900,36900,36900,36900,0
|
|
20241227,171400,136542178050,36900,36900,36900,36900,0
|
|
20241227,171300,136542178050,36900,36900,36900,36900,0
|
|
20241227,171200,136542178050,36900,36900,36900,36900,0
|
|
20241227,171100,136542178050,36900,36900,36900,36900,0
|
|
20241227,171000,136542178050,36900,36900,36900,36900,0
|
|
20241227,170900,136542178050,36900,36900,36900,36900,0
|
|
20241227,170800,136542178050,36900,36900,36900,36900,0
|
|
20241227,170700,136542178050,36900,36900,36900,36900,0
|
|
20241227,170600,136542178050,36900,36900,36900,36900,0
|
|
20241227,170500,136542178050,36900,36900,36900,36900,0
|
|
20241227,170400,136542178050,36900,36900,36900,36900,0
|
|
20241227,170300,136542178050,36900,36900,36900,36900,0
|
|
20241227,170200,136542178050,36900,36900,36900,36900,0
|
|
20241227,170100,136542178050,36900,36900,36900,36900,0
|
|
20241227,170000,136542178050,36900,36900,36900,36900,0
|
|
20241227,165900,136542178050,36900,36900,36900,36900,0
|
|
20241227,165800,136542178050,36900,36900,36900,36900,0
|
|
20241227,165700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,165600,136542178050,36900,36900,36900,36900,0
|
|
20241227,165500,136542178050,36900,36900,36900,36900,0
|
|
20241227,165400,136542178050,36900,36900,36900,36900,0
|
|
20241227,165300,136542178050,36900,36900,36900,36900,0
|
|
20241227,165200,136542178050,36900,36900,36900,36900,0
|
|
20241227,165100,136542178050,36900,36900,36900,36900,0
|
|
20241227,165000,136542178050,36900,36900,36900,36900,0
|
|
20241227,164900,136542178050,36900,36900,36900,36900,0
|
|
20241227,164800,136542178050,36900,36900,36900,36900,0
|
|
20241227,164700,136542178050,36900,36900,36900,36900,0
|
|
20241227,164600,136542178050,36900,36900,36900,36900,0
|
|
20241227,164500,136542178050,36900,36900,36900,36900,0
|
|
20241227,164400,136542178050,36900,36900,36900,36900,0
|
|
20241227,164300,136542178050,36900,36900,36900,36900,0
|
|
20241227,164200,136542178050,36900,36900,36900,36900,0
|
|
20241227,164100,136542178050,36900,36900,36900,36900,0
|
|
20241227,164000,136542178050,36900,36900,36900,36900,0
|
|
20241227,163900,136542178050,36900,36900,36900,36900,0
|
|
20241227,163800,136542178050,36900,36900,36900,36900,0
|
|
20241227,163700,136542178050,36900,36900,36900,36900,0
|
|
20241227,163600,136542178050,36900,36900,36900,36900,0
|
|
20241227,163500,136542178050,36900,36900,36900,36900,0
|
|
20241227,163400,136542178050,36900,36900,36900,36900,0
|
|
20241227,163300,136542178050,36900,36900,36900,36900,0
|
|
20241227,163200,136542178050,36900,36900,36900,36900,0
|
|
20241227,163100,136542178050,36900,36900,36900,36900,0
|
|
20241227,163000,136542178050,36900,36900,36900,36900,0
|
|
20241227,162900,136542178050,36900,36900,36900,36900,0
|
|
20241227,162800,136542178050,36900,36900,36900,36900,0
|
|
20241227,162700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,162600,136542178050,36900,36900,36900,36900,0
|
|
20241227,162500,136542178050,36900,36900,36900,36900,0
|
|
20241227,162400,136542178050,36900,36900,36900,36900,0
|
|
20241227,162300,136542178050,36900,36900,36900,36900,0
|
|
20241227,162200,136542178050,36900,36900,36900,36900,0
|
|
20241227,162100,136542178050,36900,36900,36900,36900,0
|
|
20241227,162000,136542178050,36900,36900,36900,36900,0
|
|
20241227,161900,136542178050,36900,36900,36900,36900,0
|
|
20241227,161800,136542178050,36900,36900,36900,36900,0
|
|
20241227,161700,136542178050,36900,36900,36900,36900,0
|
|
20241227,161600,136542178050,36900,36900,36900,36900,0
|
|
20241227,161500,136542178050,36900,36900,36900,36900,0
|
|
20241227,161400,136542178050,36900,36900,36900,36900,0
|
|
20241227,161300,136542178050,36900,36900,36900,36900,0
|
|
20241227,161200,136542178050,36900,36900,36900,36900,0
|
|
20241227,161100,136542178050,36900,36900,36900,36900,0
|
|
20241227,161000,136542178050,36900,36900,36900,36900,0
|
|
20241227,160900,136542178050,36900,36900,36900,36900,0
|
|
20241227,160800,136542178050,36900,36900,36900,36900,0
|
|
20241227,160700,136542178050,36900,36900,36900,36900,0
|
|
20241227,160600,136542178050,36900,36900,36900,36900,0
|
|
20241227,160500,136542178050,36900,36900,36900,36900,0
|
|
20241227,160400,136542178050,36900,36900,36900,36900,0
|
|
20241227,160300,136542178050,36900,36900,36900,36900,0
|
|
20241227,160200,136542178050,36900,36900,36900,36900,0
|
|
20241227,160100,136542178050,36900,36900,36900,36900,0
|
|
20241227,160000,136542178050,36900,36900,36900,36900,0
|
|
20241227,155900,136542178050,36900,36900,36900,36900,0
|
|
20241227,155800,136542178050,36900,36900,36900,36900,0
|
|
20241227,155700,136542178050,36900,36900,36900,36900,50242
|
|
20241227,155600,136542178050,36900,36900,36900,36900,0
|
|
20241227,155500,136542178050,36900,36900,36900,36900,0
|
|
20241227,155400,136542178050,36900,36900,36900,36900,0
|
|
20241227,155300,136542178050,36900,36900,36900,36900,0
|
|
20241227,155200,136542178050,36900,36900,36900,36900,0
|
|
20241227,155100,136542178050,36900,36900,36900,36900,0
|
|
20241227,155000,136542178050,36900,36900,36900,36900,0
|
|
20241227,154900,136542178050,36900,36900,36900,36900,0
|
|
20241227,154800,136542178050,36900,36900,36900,36900,0
|
|
20241227,154700,136542178050,36900,36900,36900,36900,0
|
|
20241227,154600,136542178050,36900,36900,36900,36900,0
|
|
20241227,154500,136542178050,36900,36900,36900,36900,0
|
|
20241227,154400,136542178050,36900,36900,36900,36900,0
|
|
20241227,154300,136542178050,36900,36900,36900,36900,0
|
|
20241227,154200,136542178050,36900,36900,36900,36900,0
|
|
20241227,154100,136542178050,36900,36900,36900,36900,0
|
|
20241227,154000,136542178050,36900,36900,36900,36900,0
|
|
20241227,153900,136542178050,36900,36900,36900,36900,0
|
|
20241227,153800,136542178050,36900,36900,36900,36900,0
|
|
20241227,153700,136542178050,36900,36900,36900,36900,0
|
|
20241227,153600,136542178050,36900,36900,36900,36900,0
|
|
20241227,153500,136542178050,36900,36900,36900,36900,0
|
|
20241227,153400,136542178050,36900,36900,36900,36900,0
|
|
20241227,153300,136542178050,36900,36900,36900,36900,0
|
|
20241227,153200,136542178050,36900,36900,36900,36900,0
|
|
20241227,153100,136542178050,36900,36900,36900,36900,0
|
|
20241227,153000,136542178050,36900,36900,36900,36900,50242
|
|
20241227,152900,134688248250,36900,36900,36900,36900,0
|
|
20241227,152800,134688248250,36900,36900,36900,36900,0
|
|
20241227,152700,134688248250,36900,36900,36900,36900,0
|
|
20241227,152600,134688248250,36900,36900,36900,36900,0
|
|
20241227,152500,134688248250,36900,36900,36900,36900,0
|
|
20241227,152400,134688248250,36900,36900,36900,36900,0
|
|
20241227,152300,134688248250,36900,36900,36900,36900,0
|
|
20241227,152200,134688248250,36900,36900,36900,36900,0
|
|
20241227,152100,134688248250,36900,36900,36900,36900,0
|
|
20241227,152000,134688248250,36900,36900,36900,36900,0
|
|
20241227,151900,134688248250,36900,36900,36950,36850,11766
|
|
20241227,151800,134254323650,36900,36900,36950,36900,7747
|
|
20241227,151700,133968408650,36950,36900,36950,36900,9348
|
|
20241227,151600,133623369750,36950,36900,36950,36900,8134
|
|
20241227,151500,133323034600,36900,36900,36950,36900,8734
|
|
20241227,151400,133000347950,36950,36950,36950,36900,3851
|
|
20241227,151300,132858067350,36900,36850,36950,36850,8130
|
|
20241227,151200,132558134000,36900,36850,36900,36850,2627
|
|
20241227,151100,132461246400,36900,36850,36900,36800,2537
|
|
20241227,151000,132367757800,36850,36850,36850,36800,4841
|
|
20241227,150900,132189387500,36850,36850,36850,36800,1858
|
|
20241227,150800,132120972750,36850,36850,36850,36800,2305
|
|
20241227,150700,132036061650,36800,36800,36900,36800,4826
|
|
20241227,150600,131858224500,36850,36800,36850,36800,4161
|
|
20241227,150500,131704960800,36800,36850,36850,36800,1301
|
|
20241227,150400,131657044850,36850,36800,36850,36800,2828
|
|
20241227,150300,131552864450,36800,36850,36850,36800,2107
|
|
20241227,150200,131475301500,36850,36800,36850,36800,4571
|
|
20241227,150100,131306901850,36850,36850,36850,36800,2331
|
|
20241227,150000,131221036100,36850,36800,36850,36800,2188
|
|
20241227,145900,131140442750,36850,36750,36850,36750,5512
|
|
20241227,145800,130937622250,36800,36700,36800,36700,4940
|
|
20241227,145700,130756126250,36750,36700,36750,36700,3867
|
|
20241227,145600,130614185500,36700,36700,36750,36700,1523
|
|
20241227,145500,130558256250,36750,36750,36800,36700,4396
|
|
20241227,145400,130396697900,36800,36800,36800,36750,11696
|
|
20241227,145300,129966831150,36750,36800,36800,36750,7690
|
|
20241227,145200,129684213200,36800,36750,36800,36750,2949
|
|
20241227,145100,129575797200,36750,36800,36800,36750,2729
|
|
20241227,145000,129475492200,36800,36750,36800,36750,4302
|
|
20241227,144900,129317331100,36750,36750,36850,36750,3474
|
|
20241227,144800,129189557300,36800,36750,36800,36750,4517
|
|
20241227,144700,129023486950,36800,36800,36850,36750,9549
|
|
20241227,144600,128672283150,36850,36850,36850,36800,8658
|
|
20241227,144500,128353655550,36850,36850,36900,36850,9158
|
|
20241227,144400,128016158250,36900,36900,36950,36850,7665
|
|
20241227,144300,127733366400,36950,36900,36950,36900,1859
|
|
20241227,144200,127664720200,36900,36850,36950,36850,6108
|
|
20241227,144100,127439216950,36900,36850,36900,36850,3956
|
|
20241227,144000,127293319950,36850,36850,36900,36850,2440
|
|
20241227,143900,127203332800,36900,36850,36900,36850,1361
|
|
20241227,143800,127153154050,36900,36900,36900,36850,6617
|
|
20241227,143700,126909309450,36900,36850,36900,36850,4202
|
|
20241227,143600,126754445350,36850,36900,36900,36850,1007
|
|
20241227,143500,126717323400,36900,36900,36900,36850,6141
|
|
20241227,143400,126490959150,36900,36950,36950,36800,8956
|
|
20241227,143300,126160789550,36950,36900,36950,36850,6613
|
|
20241227,143200,125916767600,36900,36850,36900,36850,4649
|
|
20241227,143100,125745350700,36900,36950,36950,36850,5381
|
|
20241227,143000,125546845850,36950,37000,37000,36900,8660
|
|
20241227,142900,125226951250,37000,37000,37000,36950,2464
|
|
20241227,142800,125135849950,37000,37050,37050,36950,10638
|
|
20241227,142700,124742205200,37000,37050,37100,37000,25431
|
|
20241227,142600,123800881650,37050,37100,37100,37050,2020
|
|
20241227,142500,123725984900,37050,37050,37100,37000,5775
|
|
20241227,142400,123512024750,37050,37000,37050,36950,4554
|
|
20241227,142300,123343501950,37000,37000,37050,36950,9188
|
|
20241227,142200,123003547800,37050,37000,37050,37000,1337
|
|
20241227,142100,122954045250,37050,37000,37050,36950,6655
|
|
20241227,142000,122707815350,37000,37050,37100,36950,17830
|
|
20241227,141900,122047924000,37050,37050,37100,37000,10467
|
|
20241227,141800,121660147750,37100,37050,37100,37050,3672
|
|
20241227,141700,121523940550,37050,37050,37100,37000,21315
|
|
20241227,141600,120734233750,37050,37050,37100,37000,17701
|
|
20241227,141500,120078310850,37050,36950,37050,36900,37100
|
|
20241227,141400,118706027950,36950,36850,36950,36850,6027
|
|
20241227,141300,118483661000,36900,36900,36900,36850,7818
|
|
20241227,141200,118195185100,36850,36800,36900,36800,11250
|
|
20241227,141100,117780431750,36800,36800,36850,36800,558
|
|
20241227,141000,117759889500,36850,36850,36850,36800,1023
|
|
20241227,140900,117722223950,36850,36800,36850,36800,2782
|
|
20241227,140800,117619831400,36800,36850,36850,36750,8560
|
|
20241227,140700,117304775200,36800,36800,36850,36800,4777
|
|
20241227,140600,117128771100,36850,36800,36850,36750,6274
|
|
20241227,140500,116897906950,36750,36750,36800,36700,4607
|
|
20241227,140400,116728530150,36700,36750,36800,36700,4849
|
|
20241227,140300,116550352600,36750,36750,36750,36700,2049
|
|
20241227,140200,116475071500,36750,36700,36750,36700,1213
|
|
20241227,140100,116430533650,36700,36750,36750,36700,2161
|
|
20241227,140000,116351152750,36750,36700,36750,36650,3056
|
|
20241227,135900,116239001950,36650,36650,36700,36600,1648
|
|
20241227,135800,116178567550,36700,36700,36700,36600,3416
|
|
20241227,135700,116053335200,36650,36700,36750,36650,9557
|
|
20241227,135600,115702634700,36750,36700,36750,36700,2372
|
|
20241227,135500,115615566400,36750,36750,36750,36700,2679
|
|
20241227,135400,115517224150,36750,36700,36750,36700,1343
|
|
20241227,135300,115467911550,36750,36750,36750,36700,1028
|
|
20241227,135200,115430156550,36700,36700,36750,36700,1334
|
|
20241227,135100,115381192400,36750,36750,36750,36700,1733
|
|
20241227,135000,115317543150,36750,36600,36750,36600,3176
|
|
20241227,134900,115201042200,36650,36550,36650,36550,2091
|
|
20241227,134800,115124514200,36550,36550,36600,36500,4363
|
|
20241227,134700,114965041950,36500,36500,36550,36500,1672
|
|
20241227,134600,114903979350,36550,36550,36550,36500,1805
|
|
20241227,134500,114838022350,36550,36550,36550,36500,4337
|
|
20241227,134400,114679676800,36550,36550,36550,36500,5568
|
|
20241227,134300,114476324000,36550,36650,36650,36500,14557
|
|
20241227,134200,113943887350,36650,36750,36800,36600,9304
|
|
20241227,134100,113602662350,36750,36700,36800,36700,3729
|
|
20241227,134000,113465646150,36750,36850,36850,36700,13359
|
|
20241227,133900,112974352900,36800,36800,36850,36800,1039
|
|
20241227,133800,112936107950,36850,36800,36850,36750,7128
|
|
20241227,133700,112673756050,36800,36750,36800,36750,6381
|
|
20241227,133600,112439052050,36750,36800,36800,36750,5598
|
|
20241227,133500,112233204150,36800,36750,36800,36750,1789
|
|
20241227,133400,112167414450,36750,36750,36800,36700,6567
|
|
20241227,133300,111926071650,36750,36700,36750,36650,7573
|
|
20241227,133200,111648134700,36650,36650,36700,36650,3881
|
|
20241227,133100,111505857150,36650,36700,36700,36650,3162
|
|
20241227,133000,111389910400,36650,36650,36700,36650,1284
|
|
20241227,132900,111342819950,36650,36600,36700,36600,1906
|
|
20241227,132800,111272965450,36600,36600,36700,36600,2992
|
|
20241227,132700,111163367150,36650,36600,36700,36600,2686
|
|
20241227,132600,111064992300,36650,36650,36650,36600,920
|
|
20241227,132500,111031292500,36650,36650,36650,36600,999
|
|
20241227,132400,110994715600,36650,36650,36700,36600,1391
|
|
20241227,132300,110943747750,36650,36700,36700,36600,5161
|
|
20241227,132200,110754585350,36700,36650,36700,36650,2012
|
|
20241227,132100,110680759850,36700,36700,36700,36650,879
|
|
20241227,132000,110648521300,36700,36750,36750,36650,7255
|
|
20241227,131900,110382273400,36700,36700,36750,36700,4227
|
|
20241227,131800,110226941000,36750,36700,36750,36700,1679
|
|
20241227,131700,110165266950,36750,36600,36750,36600,15010
|
|
20241227,131600,109614610400,36600,36500,36650,36500,12139
|
|
20241227,131500,109170420450,36500,36500,36600,36500,3999
|
|
20241227,131400,109024427300,36550,36550,36600,36500,4281
|
|
20241227,131300,108868015300,36500,36500,36550,36450,4439
|
|
20241227,131200,108706024750,36550,36500,36550,36450,6485
|
|
20241227,131100,108469290650,36500,36500,36550,36500,1674
|
|
20241227,131000,108408189600,36500,36500,36550,36500,11072
|
|
20241227,130900,108004021200,36500,36500,36550,36500,4290
|
|
20241227,130800,107847411650,36550,36600,36600,36500,2630
|
|
20241227,130700,107751361650,36550,36550,36600,36550,2345
|
|
20241227,130600,107665631300,36550,36550,36600,36500,3005
|
|
20241227,130500,107555781300,36550,36550,36600,36500,5721
|
|
20241227,130400,107346715300,36500,36500,36550,36500,1269
|
|
20241227,130300,107300390900,36500,36550,36550,36500,3096
|
|
20241227,130200,107187283100,36550,36500,36550,36500,2627
|
|
20241227,130100,107091305650,36500,36500,36550,36500,1375
|
|
20241227,130000,107041087800,36500,36550,36550,36500,1232
|
|
20241227,125900,106996098750,36550,36550,36550,36500,2032
|
|
20241227,125800,106921896000,36500,36550,36550,36500,2562
|
|
20241227,125700,106828342200,36500,36550,36550,36500,1127
|
|
20241227,125600,106787184400,36500,36550,36600,36500,13050
|
|
20241227,125500,106310258650,36600,36650,36650,36550,8747
|
|
20241227,125400,105990143850,36650,36600,36650,36600,1690
|
|
20241227,125300,105928285950,36600,36600,36650,36600,3817
|
|
20241227,125200,105788520900,36600,36600,36650,36600,1831
|
|
20241227,125100,105721433150,36650,36600,36650,36600,1583
|
|
20241227,125000,105663429050,36650,36600,36650,36600,1524
|
|
20241227,124900,105607647100,36650,36550,36650,36550,2140
|
|
20241227,124800,105529365050,36550,36600,36650,36550,2032
|
|
20241227,124700,105454999600,36600,36600,36600,36550,1560
|
|
20241227,124600,105397930400,36600,36600,36650,36550,1439
|
|
20241227,124500,105345278350,36600,36550,36650,36550,6685
|
|
20241227,124400,105100629000,36550,36600,36600,36550,863
|
|
20241227,124300,105069080350,36550,36550,36600,36550,5073
|
|
20241227,124200,104883630500,36550,36650,36650,36550,9139
|
|
20241227,124100,104549337200,36600,36600,36650,36600,1827
|
|
20241227,124000,104482462600,36650,36600,36650,36600,1229
|
|
20241227,123900,104437447950,36650,36600,36650,36600,814
|
|
20241227,123800,104407640850,36600,36650,36700,36600,4010
|
|
20241227,123700,104260775600,36650,36650,36650,36600,664
|
|
20241227,123600,104236456750,36600,36650,36650,36600,3632
|
|
20241227,123500,104103436850,36650,36700,36750,36600,25085
|
|
20241227,123400,103182639000,36750,36750,36750,36700,2165
|
|
20241227,123300,103103112200,36700,36750,36750,36700,3656
|
|
20241227,123200,102968799700,36700,36750,36750,36700,8207
|
|
20241227,123100,102667219950,36750,36800,36800,36700,11961
|
|
20241227,123000,102227586400,36750,36750,36800,36700,7579
|
|
20241227,122900,101949027150,36750,36750,36750,36700,4310
|
|
20241227,122800,101790656400,36700,36750,36750,36700,6276
|
|
20241227,122700,101560197500,36750,36700,36750,36700,6500
|
|
20241227,122600,101321410700,36700,36700,36750,36650,7798
|
|
20241227,122500,101035246900,36650,36700,36700,36650,3053
|
|
20241227,122400,100923298100,36700,36650,36700,36600,4286
|
|
20241227,122300,100766147600,36650,36650,36650,36600,10797
|
|
20241227,122200,100370596650,36650,36600,36650,36550,5520
|
|
20241227,122100,100168552350,36550,36550,36650,36550,6261
|
|
20241227,122000,99939421000,36550,36500,36600,36500,5635
|
|
20241227,121900,99733494200,36500,36500,36550,36500,1037
|
|
20241227,121800,99695619400,36500,36500,36550,36500,3400
|
|
20241227,121700,99571479750,36550,36550,36550,36500,1692
|
|
20241227,121600,99509659650,36550,36400,36550,36400,17710
|
|
20241227,121500,98864152350,36450,36400,36450,36400,6203
|
|
20241227,121400,98638330350,36400,36400,36500,36400,5005
|
|
20241227,121300,98455934700,36450,36450,36500,36400,5282
|
|
20241227,121200,98263522950,36450,36450,36500,36450,11213
|
|
20241227,121100,97854552150,36450,36500,36500,36450,4692
|
|
20241227,121000,97683501200,36450,36500,36500,36400,3740
|
|
20241227,120900,97547208850,36400,36400,36500,36350,11026
|
|
20241227,120800,97145403400,36400,36400,36450,36350,10254
|
|
20241227,120700,96772191800,36400,36400,36450,36350,15697
|
|
20241227,120600,96200995550,36400,36450,36450,36400,18842
|
|
20241227,120500,95515093050,36450,36450,36500,36400,21966
|
|
20241227,120400,94714315050,36450,36550,36550,36450,20017
|
|
20241227,120300,93983895700,36500,36500,36550,36500,19622
|
|
20241227,120200,93267686050,36500,36550,36600,36500,16978
|
|
20241227,120100,92647249000,36600,36550,36600,36550,6832
|
|
20241227,120000,92397516500,36550,36600,36600,36550,26477
|
|
20241227,115900,91428718400,36600,36650,36650,36600,2596
|
|
20241227,115800,91333624500,36650,36650,36700,36600,6278
|
|
20241227,115700,91103562850,36650,36700,36700,36650,3635
|
|
20241227,115600,90970301950,36700,36700,36700,36650,1570
|
|
20241227,115500,90912727650,36700,36600,36700,36600,4144
|
|
20241227,115400,90760899850,36600,36650,36650,36600,4462
|
|
20241227,115300,90597551150,36600,36600,36650,36600,2358
|
|
20241227,115200,90511234200,36600,36600,36650,36600,1774
|
|
20241227,115100,90446281200,36600,36650,36650,36600,3870
|
|
20241227,115000,90304497800,36650,36650,36650,36600,2608
|
|
20241227,114900,90208947750,36650,36800,36800,36600,17519
|
|
20241227,114800,89566712550,36750,36800,36800,36700,10525
|
|
20241227,114700,89179933050,36750,36600,36800,36600,14646
|
|
20241227,114600,88642470650,36600,36600,36650,36600,3319
|
|
20241227,114500,88520913350,36600,36600,36650,36600,3579
|
|
20241227,114400,88389867250,36600,36650,36700,36600,3834
|
|
20241227,114300,88249404600,36700,36650,36700,36650,1956
|
|
20241227,114200,88177698200,36650,36600,36700,36550,9031
|
|
20241227,114100,87846879500,36550,36600,36600,36550,2184
|
|
20241227,114000,87767010300,36600,36600,36650,36550,10143
|
|
20241227,113900,87395863500,36600,36650,36650,36600,11171
|
|
20241227,113800,86986979350,36650,36650,36650,36600,1210
|
|
20241227,113700,86942680350,36600,36700,36700,36600,3172
|
|
20241227,113600,86826466800,36700,36650,36700,36650,7131
|
|
20241227,113500,86565069600,36700,36650,36700,36650,3036
|
|
20241227,113400,86453775600,36700,36650,36700,36600,7674
|
|
20241227,113300,86172585600,36650,36650,36650,36600,4005
|
|
20241227,113200,86025929000,36650,36750,36750,36650,7225
|
|
20241227,113100,85760907050,36750,36600,36750,36600,11299
|
|
20241227,113000,85346623700,36600,36650,36650,36550,7256
|
|
20241227,112900,85081054900,36600,36600,36650,36550,33788
|
|
20241227,112800,83844412100,36600,36650,36650,36600,8181
|
|
20241227,112700,83544935300,36600,36650,36650,36600,13738
|
|
20241227,112600,83041826450,36650,36650,36700,36650,3152
|
|
20241227,112500,82926283200,36650,36700,36700,36650,4539
|
|
20241227,112400,82759901750,36650,36650,36700,36600,11208
|
|
20241227,112300,82349304500,36650,36650,36650,36600,5148
|
|
20241227,112200,82160750750,36650,36650,36650,36600,10055
|
|
20241227,112100,81792537100,36600,36700,36700,36600,16767
|
|
20241227,112000,81178095800,36700,36750,36750,36650,8139
|
|
20241227,111900,80879506700,36750,36800,36800,36750,3953
|
|
20241227,111800,80734218500,36800,36700,36800,36700,9620
|
|
20241227,111700,80380850200,36700,36750,36800,36700,6048
|
|
20241227,111600,80158531650,36800,36900,36950,36750,11875
|
|
20241227,111500,79721265500,36950,36850,36950,36850,14371
|
|
20241227,111400,79191029800,36900,36900,36950,36850,8787
|
|
20241227,111300,78866922750,36900,36850,36900,36800,7495
|
|
20241227,111200,78590394150,36850,36700,36900,36650,15078
|
|
20241227,111100,78035514900,36700,36650,36750,36650,15088
|
|
20241227,111000,77482150600,36650,36700,36750,36600,15138
|
|
20241227,110900,76927226550,36700,36700,36750,36650,24827
|
|
20241227,110800,76016767550,36650,36700,36800,36650,22730
|
|
20241227,110700,75182004200,36750,36650,36800,36600,18802
|
|
20241227,110600,74491965250,36650,36700,36750,36600,36638
|
|
20241227,110500,73148782800,36700,36750,36800,36650,20039
|
|
20241227,110400,72413314250,36750,36700,36800,36700,30629
|
|
20241227,110300,71288509700,36700,36750,36850,36700,31688
|
|
20241227,110200,70123680700,36750,36850,36850,36750,46993
|
|
20241227,110100,68394101950,36850,36950,37000,36850,45794
|
|
20241227,110000,66704442650,36950,37050,37050,36950,41821
|
|
20241227,105900,65157270500,37000,37100,37100,37000,11953
|
|
20241227,105800,64714530700,37050,37100,37100,37050,3958
|
|
20241227,105700,64567778400,37100,37050,37150,37000,5101
|
|
20241227,105600,64378550350,37050,37000,37050,37000,11409
|
|
20241227,105500,63956040850,37000,37050,37100,37000,12277
|
|
20241227,105400,63501373250,37050,37050,37100,37050,7704
|
|
20241227,105300,63215905250,37050,37100,37150,37050,4071
|
|
20241227,105200,63065006350,37100,37100,37150,37100,5890
|
|
20241227,105100,62846470550,37100,37100,37150,37050,5673
|
|
20241227,105000,62636005000,37100,37150,37150,37100,3451
|
|
20241227,104900,62507968650,37150,37150,37150,37100,4430
|
|
20241227,104800,62343547550,37150,37200,37250,37100,4600
|
|
20241227,104700,62172486850,37250,37250,37250,37200,2081
|
|
20241227,104600,62095008300,37200,37050,37200,37000,17723
|
|
20241227,104500,61437761600,37000,37050,37100,37000,17851
|
|
20241227,104400,60776437800,37050,37100,37150,37050,9321
|
|
20241227,104300,60430968300,37150,37150,37150,37050,26747
|
|
20241227,104200,59438654600,37150,37200,37200,37100,18954
|
|
20241227,104100,58734760700,37200,37200,37250,37150,5031
|
|
20241227,104000,58547595800,37200,37200,37250,37200,1255
|
|
20241227,103900,58500878100,37200,37200,37250,37150,4510
|
|
20241227,103800,58333132000,37200,37250,37250,37200,1975
|
|
20241227,103700,58259624350,37200,37200,37250,37200,3053
|
|
20241227,103600,58146043750,37200,37250,37250,37200,1783
|
|
20241227,103500,58079663150,37200,37250,37250,37200,8522
|
|
20241227,103400,57762587300,37200,37200,37250,37200,5109
|
|
20241227,103300,57572489650,37250,37250,37300,37200,5611
|
|
20241227,103200,57363479850,37200,37250,37300,37200,3546
|
|
20241227,103100,57231437900,37300,37250,37300,37200,5989
|
|
20241227,103000,57008290250,37250,37300,37350,37250,5551
|
|
20241227,102900,56801420150,37300,37250,37350,37200,24159
|
|
20241227,102800,55902099750,37250,37300,37300,37250,7286
|
|
20241227,102700,55630558600,37250,37300,37300,37250,2833
|
|
20241227,102600,55524964100,37300,37350,37350,37250,10024
|
|
20241227,102500,55151069300,37300,37400,37450,37300,12407
|
|
20241227,102400,54687377550,37400,37450,37450,37400,2579
|
|
20241227,102300,54590873300,37400,37450,37450,37400,1990
|
|
20241227,102200,54516370950,37450,37450,37500,37400,2112
|
|
20241227,102100,54437254600,37500,37550,37550,37500,4094
|
|
20241227,102000,54283705150,37500,37450,37550,37400,13196
|
|
20241227,101900,53789290100,37450,37500,37500,37400,6809
|
|
20241227,101800,53534362350,37500,37500,37500,37450,2209
|
|
20241227,101700,53451583500,37500,37500,37500,37450,1170
|
|
20241227,101600,53407718800,37500,37450,37600,37450,10902
|
|
20241227,101500,52998713550,37450,37450,37450,37400,1483
|
|
20241227,101400,52943215850,37400,37450,37450,37400,2413
|
|
20241227,101300,52852883600,37400,37400,37450,37400,1077
|
|
20241227,101200,52812578950,37450,37500,37500,37400,1499
|
|
20241227,101100,52756437500,37500,37400,37500,37400,3476
|
|
20241227,101000,52626326450,37400,37450,37450,37350,5467
|
|
20241227,100900,52421941300,37450,37500,37500,37400,13261
|
|
20241227,100800,51925225950,37500,37500,37500,37450,4046
|
|
20241227,100700,51773518150,37450,37450,37500,37400,2949
|
|
20241227,100600,51663100500,37400,37400,37450,37350,2885
|
|
20241227,100500,51555225250,37400,37450,37450,37350,6174
|
|
20241227,100400,51324272050,37450,37450,37450,37400,983
|
|
20241227,100300,51287469450,37400,37400,37450,37350,3145
|
|
20241227,100200,51169815600,37400,37350,37450,37350,2969
|
|
20241227,100100,51058777550,37350,37300,37400,37300,3528
|
|
20241227,100000,50927028900,37300,37350,37400,37300,2060
|
|
20241227,095900,50850137450,37350,37450,37450,37300,10441
|
|
20241227,095800,50459786500,37450,37400,37450,37350,3324
|
|
20241227,095700,50335420150,37400,37350,37450,37350,9096
|
|
20241227,095600,49995257150,37400,37250,37400,37200,10758
|
|
20241227,095500,49593819250,37250,37250,37300,37200,8692
|
|
20241227,095400,49270030600,37250,37300,37300,37200,8484
|
|
20241227,095300,48953924500,37300,37350,37350,37250,6053
|
|
20241227,095200,48728067450,37350,37300,37350,37200,10021
|
|
20241227,095100,48354591650,37300,37250,37300,37200,20226
|
|
20241227,095000,47601508450,37300,37300,37300,37250,4009
|
|
20241227,094900,47452144950,37300,37300,37300,37250,3518
|
|
20241227,094800,47321073800,37300,37350,37400,37250,6761
|
|
20241227,094700,47068825400,37350,37350,37450,37300,17924
|
|
20241227,094600,46398714150,37350,37350,37400,37300,3991
|
|
20241227,094500,46249594350,37350,37300,37350,37250,5438
|
|
20241227,094400,46046715200,37250,37300,37300,37200,14636
|
|
20241227,094300,45501243400,37300,37400,37450,37250,22336
|
|
20241227,094200,44667638650,37350,37400,37450,37300,18402
|
|
20241227,094100,43979567350,37450,37650,37650,37350,33087
|
|
20241227,094000,42739041150,37650,37900,37900,37600,41069
|
|
20241227,093900,41186673300,37900,37850,38000,37750,58804
|
|
20241227,093800,38958432250,37800,37750,37850,37700,56235
|
|
20241227,093700,36833458800,37700,37550,37750,37550,32360
|
|
20241227,093600,35613943150,37600,37550,37600,37500,8185
|
|
20241227,093500,35306670100,37550,37600,37600,37500,9134
|
|
20241227,093400,34963623350,37600,37550,37600,37500,5052
|
|
20241227,093300,34773890650,37550,37500,37550,37450,5407
|
|
20241227,093200,34570998750,37500,37550,37600,37450,14558
|
|
20241227,093100,34024699350,37550,37450,37550,37400,15253
|
|
20241227,093000,33452935600,37450,37300,37500,37250,19695
|
|
20241227,092900,32716296700,37250,37100,37300,37050,19740
|
|
20241227,092800,31982971450,37100,37050,37150,36950,30682
|
|
20241227,092700,30846937900,37000,37100,37100,37000,77153
|
|
20241227,092600,27990012400,37100,37150,37300,37100,25345
|
|
20241227,092500,27047999400,37100,37150,37200,37050,24133
|
|
20241227,092400,26152196650,37100,37100,37200,37050,37237
|
|
20241227,092300,24770371200,37100,37200,37200,37100,35668
|
|
20241227,092200,23445234500,37200,37200,37250,37200,28198
|
|
20241227,092100,22395891200,37200,37350,37400,37200,40524
|
|
20241227,092000,20885054250,37350,37400,37450,37350,7898
|
|
20241227,091900,20589785400,37400,37400,37500,37400,13999
|
|
20241227,091800,20065568200,37400,37500,37550,37400,20961
|
|
20241227,091700,19280591350,37500,37550,37600,37450,7385
|
|
20241227,091600,19003584350,37500,37600,37600,37450,10786
|
|
20241227,091500,18598729900,37600,37500,37600,37450,7152
|
|
20241227,091400,18330562150,37500,37550,37550,37450,14137
|
|
20241227,091300,17800387650,37550,37600,37650,37500,18487
|
|
20241227,091200,17105412250,37600,37500,37600,37450,9386
|
|
20241227,091100,16752790650,37500,37450,37550,37400,13393
|
|
20241227,091000,16250908400,37400,37350,37500,37250,25139
|
|
20241227,090900,15312207000,37350,37300,37500,37300,22654
|
|
20241227,090800,14465823200,37300,37350,37400,37300,18362
|
|
20241227,090700,13780128950,37400,37650,37750,37350,40976
|
|
20241227,090600,12241581450,37650,37450,37650,37450,18522
|
|
20241227,090500,11545910300,37450,37350,37550,37250,30006
|
|
20241227,090400,10424485050,37350,37550,37600,37300,47244
|
|
20241227,090300,8656701250,37600,37450,37600,37400,22046
|
|
20241227,090200,7829903450,37450,37200,37600,37150,34170
|
|
20241227,090100,6553244550,37200,37300,37400,37200,46343
|
|
20241227,090000,4826056250,37350,37650,37700,37250,127191
|