593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,184900,19673870840,20300,20300,20300,20300,0
|
|
20241224,184800,19673870840,20300,20300,20300,20300,0
|
|
20241224,184700,19673870840,20300,20300,20300,20300,0
|
|
20241224,184600,19673870840,20300,20300,20300,20300,0
|
|
20241224,184500,19673870840,20300,20300,20300,20300,0
|
|
20241224,184400,19673870840,20300,20300,20300,20300,0
|
|
20241224,184300,19673870840,20300,20300,20300,20300,0
|
|
20241224,184200,19673870840,20300,20300,20300,20300,0
|
|
20241224,184100,19673870840,20300,20300,20300,20300,0
|
|
20241224,184000,19673870840,20300,20300,20300,20300,0
|
|
20241224,183900,19673870840,20300,20300,20300,20300,0
|
|
20241224,183800,19673870840,20300,20300,20300,20300,0
|
|
20241224,183700,19673870840,20300,20300,20300,20300,0
|
|
20241224,183600,19673870840,20300,20300,20300,20300,0
|
|
20241224,183500,19673870840,20300,20300,20300,20300,0
|
|
20241224,183400,19673870840,20300,20300,20300,20300,0
|
|
20241224,183300,19673870840,20300,20300,20300,20300,0
|
|
20241224,183200,19673870840,20300,20300,20300,20300,0
|
|
20241224,183100,19673870840,20300,20300,20300,20300,0
|
|
20241224,183000,19673870840,20300,20300,20300,20300,0
|
|
20241224,182900,19673870840,20300,20300,20300,20300,0
|
|
20241224,182800,19673870840,20300,20300,20300,20300,0
|
|
20241224,182700,19673870840,20300,20300,20300,20300,0
|
|
20241224,182600,19673870840,20300,20300,20300,20300,0
|
|
20241224,182500,19673870840,20300,20300,20300,20300,0
|
|
20241224,182400,19673870840,20300,20300,20300,20300,0
|
|
20241224,182300,19673870840,20300,20300,20300,20300,0
|
|
20241224,182200,19673870840,20300,20300,20300,20300,0
|
|
20241224,182100,19673870840,20300,20300,20300,20300,0
|
|
20241224,182000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,181900,19673870840,20300,20300,20300,20300,0
|
|
20241224,181800,19673870840,20300,20300,20300,20300,0
|
|
20241224,181700,19673870840,20300,20300,20300,20300,0
|
|
20241224,181600,19673870840,20300,20300,20300,20300,0
|
|
20241224,181500,19673870840,20300,20300,20300,20300,0
|
|
20241224,181400,19673870840,20300,20300,20300,20300,0
|
|
20241224,181300,19673870840,20300,20300,20300,20300,0
|
|
20241224,181200,19673870840,20300,20300,20300,20300,0
|
|
20241224,181100,19673870840,20300,20300,20300,20300,0
|
|
20241224,181000,19673870840,20300,20300,20300,20300,0
|
|
20241224,180900,19673870840,20300,20300,20300,20300,0
|
|
20241224,180800,19673870840,20300,20300,20300,20300,0
|
|
20241224,180700,19673870840,20300,20300,20300,20300,0
|
|
20241224,180600,19673870840,20300,20300,20300,20300,0
|
|
20241224,180500,19673870840,20300,20300,20300,20300,0
|
|
20241224,180400,19673870840,20300,20300,20300,20300,0
|
|
20241224,180300,19673870840,20300,20300,20300,20300,0
|
|
20241224,180200,19673870840,20300,20300,20300,20300,0
|
|
20241224,180100,19673870840,20300,20300,20300,20300,0
|
|
20241224,180000,19673870840,20300,20300,20300,20300,0
|
|
20241224,175900,19673870840,20300,20300,20300,20300,0
|
|
20241224,175800,19673870840,20300,20300,20300,20300,0
|
|
20241224,175700,19673870840,20300,20300,20300,20300,0
|
|
20241224,175600,19673870840,20300,20300,20300,20300,0
|
|
20241224,175500,19673870840,20300,20300,20300,20300,0
|
|
20241224,175400,19673870840,20300,20300,20300,20300,0
|
|
20241224,175300,19673870840,20300,20300,20300,20300,0
|
|
20241224,175200,19673870840,20300,20300,20300,20300,0
|
|
20241224,175100,19673870840,20300,20300,20300,20300,0
|
|
20241224,175000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,174900,19673870840,20300,20300,20300,20300,0
|
|
20241224,174800,19673870840,20300,20300,20300,20300,0
|
|
20241224,174700,19673870840,20300,20300,20300,20300,0
|
|
20241224,174600,19673870840,20300,20300,20300,20300,0
|
|
20241224,174500,19673870840,20300,20300,20300,20300,0
|
|
20241224,174400,19673870840,20300,20300,20300,20300,0
|
|
20241224,174300,19673870840,20300,20300,20300,20300,0
|
|
20241224,174200,19673870840,20300,20300,20300,20300,0
|
|
20241224,174100,19673870840,20300,20300,20300,20300,0
|
|
20241224,174000,19673870840,20300,20300,20300,20300,0
|
|
20241224,173900,19673870840,20300,20300,20300,20300,0
|
|
20241224,173800,19673870840,20300,20300,20300,20300,0
|
|
20241224,173700,19673870840,20300,20300,20300,20300,0
|
|
20241224,173600,19673870840,20300,20300,20300,20300,0
|
|
20241224,173500,19673870840,20300,20300,20300,20300,0
|
|
20241224,173400,19673870840,20300,20300,20300,20300,0
|
|
20241224,173300,19673870840,20300,20300,20300,20300,0
|
|
20241224,173200,19673870840,20300,20300,20300,20300,0
|
|
20241224,173100,19673870840,20300,20300,20300,20300,0
|
|
20241224,173000,19673870840,20300,20300,20300,20300,0
|
|
20241224,172900,19673870840,20300,20300,20300,20300,0
|
|
20241224,172800,19673870840,20300,20300,20300,20300,0
|
|
20241224,172700,19673870840,20300,20300,20300,20300,0
|
|
20241224,172600,19673870840,20300,20300,20300,20300,0
|
|
20241224,172500,19673870840,20300,20300,20300,20300,0
|
|
20241224,172400,19673870840,20300,20300,20300,20300,0
|
|
20241224,172300,19673870840,20300,20300,20300,20300,0
|
|
20241224,172200,19673870840,20300,20300,20300,20300,0
|
|
20241224,172100,19673870840,20300,20300,20300,20300,0
|
|
20241224,172000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,171900,19673870840,20300,20300,20300,20300,0
|
|
20241224,171800,19673870840,20300,20300,20300,20300,0
|
|
20241224,171700,19673870840,20300,20300,20300,20300,0
|
|
20241224,171600,19673870840,20300,20300,20300,20300,0
|
|
20241224,171500,19673870840,20300,20300,20300,20300,0
|
|
20241224,171400,19673870840,20300,20300,20300,20300,0
|
|
20241224,171300,19673870840,20300,20300,20300,20300,0
|
|
20241224,171200,19673870840,20300,20300,20300,20300,0
|
|
20241224,171100,19673870840,20300,20300,20300,20300,0
|
|
20241224,171000,19673870840,20300,20300,20300,20300,0
|
|
20241224,170900,19673870840,20300,20300,20300,20300,0
|
|
20241224,170800,19673870840,20300,20300,20300,20300,0
|
|
20241224,170700,19673870840,20300,20300,20300,20300,0
|
|
20241224,170600,19673870840,20300,20300,20300,20300,0
|
|
20241224,170500,19673870840,20300,20300,20300,20300,0
|
|
20241224,170400,19673870840,20300,20300,20300,20300,0
|
|
20241224,170300,19673870840,20300,20300,20300,20300,0
|
|
20241224,170200,19673870840,20300,20300,20300,20300,0
|
|
20241224,170100,19673870840,20300,20300,20300,20300,0
|
|
20241224,170000,19673870840,20300,20300,20300,20300,0
|
|
20241224,165900,19673870840,20300,20300,20300,20300,0
|
|
20241224,165800,19673870840,20300,20300,20300,20300,0
|
|
20241224,165700,19673870840,20300,20300,20300,20300,0
|
|
20241224,165600,19673870840,20300,20300,20300,20300,0
|
|
20241224,165500,19673870840,20300,20300,20300,20300,0
|
|
20241224,165400,19673870840,20300,20300,20300,20300,0
|
|
20241224,165300,19673870840,20300,20300,20300,20300,0
|
|
20241224,165200,19673870840,20300,20300,20300,20300,0
|
|
20241224,165100,19673870840,20300,20300,20300,20300,0
|
|
20241224,165000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,164900,19673870840,20300,20300,20300,20300,0
|
|
20241224,164800,19673870840,20300,20300,20300,20300,0
|
|
20241224,164700,19673870840,20300,20300,20300,20300,0
|
|
20241224,164600,19673870840,20300,20300,20300,20300,0
|
|
20241224,164500,19673870840,20300,20300,20300,20300,0
|
|
20241224,164400,19673870840,20300,20300,20300,20300,0
|
|
20241224,164300,19673870840,20300,20300,20300,20300,0
|
|
20241224,164200,19673870840,20300,20300,20300,20300,0
|
|
20241224,164100,19673870840,20300,20300,20300,20300,0
|
|
20241224,164000,19673870840,20300,20300,20300,20300,0
|
|
20241224,163900,19673870840,20300,20300,20300,20300,0
|
|
20241224,163800,19673870840,20300,20300,20300,20300,0
|
|
20241224,163700,19673870840,20300,20300,20300,20300,0
|
|
20241224,163600,19673870840,20300,20300,20300,20300,0
|
|
20241224,163500,19673870840,20300,20300,20300,20300,0
|
|
20241224,163400,19673870840,20300,20300,20300,20300,0
|
|
20241224,163300,19673870840,20300,20300,20300,20300,0
|
|
20241224,163200,19673870840,20300,20300,20300,20300,0
|
|
20241224,163100,19673870840,20300,20300,20300,20300,0
|
|
20241224,163000,19673870840,20300,20300,20300,20300,0
|
|
20241224,162900,19673870840,20300,20300,20300,20300,0
|
|
20241224,162800,19673870840,20300,20300,20300,20300,0
|
|
20241224,162700,19673870840,20300,20300,20300,20300,0
|
|
20241224,162600,19673870840,20300,20300,20300,20300,0
|
|
20241224,162500,19673870840,20300,20300,20300,20300,0
|
|
20241224,162400,19673870840,20300,20300,20300,20300,0
|
|
20241224,162300,19673870840,20300,20300,20300,20300,0
|
|
20241224,162200,19673870840,20300,20300,20300,20300,0
|
|
20241224,162100,19673870840,20300,20300,20300,20300,0
|
|
20241224,162000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,161900,19673870840,20300,20300,20300,20300,0
|
|
20241224,161800,19673870840,20300,20300,20300,20300,0
|
|
20241224,161700,19673870840,20300,20300,20300,20300,0
|
|
20241224,161600,19673870840,20300,20300,20300,20300,0
|
|
20241224,161500,19673870840,20300,20300,20300,20300,0
|
|
20241224,161400,19673870840,20300,20300,20300,20300,0
|
|
20241224,161300,19673870840,20300,20300,20300,20300,0
|
|
20241224,161200,19673870840,20300,20300,20300,20300,0
|
|
20241224,161100,19673870840,20300,20300,20300,20300,0
|
|
20241224,161000,19673870840,20300,20300,20300,20300,0
|
|
20241224,160900,19673870840,20300,20300,20300,20300,0
|
|
20241224,160800,19673870840,20300,20300,20300,20300,0
|
|
20241224,160700,19673870840,20300,20300,20300,20300,0
|
|
20241224,160600,19673870840,20300,20300,20300,20300,0
|
|
20241224,160500,19673870840,20300,20300,20300,20300,0
|
|
20241224,160400,19673870840,20300,20300,20300,20300,0
|
|
20241224,160300,19673870840,20300,20300,20300,20300,0
|
|
20241224,160200,19673870840,20300,20300,20300,20300,0
|
|
20241224,160100,19673870840,20300,20300,20300,20300,0
|
|
20241224,160000,19673870840,20300,20300,20300,20300,0
|
|
20241224,155900,19673870840,20300,20300,20300,20300,0
|
|
20241224,155800,19673870840,20300,20300,20300,20300,0
|
|
20241224,155700,19673870840,20300,20300,20300,20300,0
|
|
20241224,155600,19673870840,20300,20300,20300,20300,0
|
|
20241224,155500,19673870840,20300,20300,20300,20300,0
|
|
20241224,155400,19673870840,20300,20300,20300,20300,0
|
|
20241224,155300,19673870840,20300,20300,20300,20300,0
|
|
20241224,155200,19673870840,20300,20300,20300,20300,0
|
|
20241224,155100,19673870840,20300,20300,20300,20300,0
|
|
20241224,155000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,154900,19673870840,20300,20300,20300,20300,0
|
|
20241224,154800,19673870840,20300,20300,20300,20300,0
|
|
20241224,154700,19673870840,20300,20300,20300,20300,0
|
|
20241224,154600,19673870840,20300,20300,20300,20300,0
|
|
20241224,154500,19673870840,20300,20300,20300,20300,0
|
|
20241224,154400,19673870840,20300,20300,20300,20300,0
|
|
20241224,154300,19673870840,20300,20300,20300,20300,0
|
|
20241224,154200,19673870840,20300,20300,20300,20300,0
|
|
20241224,154100,19673870840,20300,20300,20300,20300,0
|
|
20241224,154000,19673870840,20300,20300,20300,20300,0
|
|
20241224,153900,19673870840,20300,20300,20300,20300,0
|
|
20241224,153800,19673870840,20300,20300,20300,20300,0
|
|
20241224,153700,19673870840,20300,20300,20300,20300,0
|
|
20241224,153600,19673870840,20300,20300,20300,20300,0
|
|
20241224,153500,19673870840,20300,20300,20300,20300,0
|
|
20241224,153400,19673870840,20300,20300,20300,20300,0
|
|
20241224,153300,19673870840,20300,20300,20300,20300,0
|
|
20241224,153200,19673870840,20300,20300,20300,20300,0
|
|
20241224,153100,19673870840,20300,20300,20300,20300,0
|
|
20241224,153000,19673870840,20300,20300,20300,20300,10244
|
|
20241224,152900,19465917640,20300,20300,20300,20300,0
|
|
20241224,152800,19465917640,20300,20300,20300,20300,0
|
|
20241224,152700,19465917640,20300,20300,20300,20300,0
|
|
20241224,152600,19465917640,20300,20300,20300,20300,0
|
|
20241224,152500,19465917640,20300,20300,20300,20300,0
|
|
20241224,152400,19465917640,20300,20300,20300,20300,0
|
|
20241224,152300,19465917640,20300,20300,20300,20300,0
|
|
20241224,152200,19465917640,20300,20300,20300,20300,0
|
|
20241224,152100,19465917640,20300,20300,20300,20300,0
|
|
20241224,152000,19465917640,20300,20300,20300,20300,0
|
|
20241224,151900,19465917640,20300,20300,20300,20250,2437
|
|
20241224,151800,19416535440,20300,20300,20300,20250,1614
|
|
20241224,151700,19383818390,20300,20250,20300,20250,2414
|
|
20241224,151600,19334908340,20200,20200,20200,20150,1530
|
|
20241224,151500,19304002540,20200,20150,20250,20150,2177
|
|
20241224,151400,19260050440,20200,20200,20250,20150,3690
|
|
20241224,151300,19185462490,20250,20250,20250,20200,165
|
|
20241224,151200,19182122290,20250,20150,20250,20150,4201
|
|
20241224,151100,19097226540,20200,20150,20200,20150,1098
|
|
20241224,151000,19075054340,20250,20200,20250,20150,1080
|
|
20241224,150900,19053255790,20150,20150,20200,20150,381
|
|
20241224,150800,19045577840,20150,20200,20200,20150,270
|
|
20241224,150700,19040123990,20200,20200,20200,20150,533
|
|
20241224,150600,19029357640,20150,20250,20250,20150,1732
|
|
20241224,150500,18994376390,20250,20250,20250,20200,493
|
|
20241224,150400,18984397290,20250,20250,20300,20250,1235
|
|
20241224,150300,18959370290,20300,20250,20350,20200,3099
|
|
20241224,150200,18896442140,20200,20350,20350,20200,827
|
|
20241224,150100,18879683740,20350,20200,20350,20150,3410
|
|
20241224,150000,18810615790,20200,20150,20200,20150,458
|
|
20241224,145900,18801374390,20200,20150,20200,20100,721
|
|
20241224,145800,18786839590,20150,20200,20200,20100,1508
|
|
20241224,145700,18756466240,20150,20150,20200,20150,396
|
|
20241224,145600,18748486740,20200,20200,20200,20150,274
|
|
20241224,145500,18742965090,20150,20200,20200,20150,1238
|
|
20241224,145400,18717994540,20200,20150,20200,20150,647
|
|
20241224,145300,18704957440,20100,20200,20200,20100,10919
|
|
20241224,145200,18485123640,20250,20300,20300,20250,34
|
|
20241224,145100,18484434540,20250,20300,20300,20250,117
|
|
20241224,145000,18482063340,20300,20200,20300,20150,1313
|
|
20241224,144900,18455476690,20150,20300,20350,20000,27003
|
|
20241224,144800,17912674440,20300,20350,20350,20300,108
|
|
20241224,144700,17910476790,20350,20350,20350,20350,208
|
|
20241224,144600,17906243990,20350,20350,20350,20350,1413
|
|
20241224,144500,17877489440,20350,20350,20400,20350,233
|
|
20241224,144400,17872747140,20350,20400,20400,20350,618
|
|
20241224,144300,17860145690,20400,20350,20450,20350,1033
|
|
20241224,144200,17839080540,20350,20400,20400,20350,54
|
|
20241224,144100,17837981290,20400,20400,20400,20300,643
|
|
20241224,144000,17824906040,20350,20350,20400,20350,722
|
|
20241224,143900,17810189190,20300,20350,20400,20300,3991
|
|
20241224,143800,17729055790,20350,20450,20450,20350,2434
|
|
20241224,143700,17679393740,20450,20450,20450,20400,1851
|
|
20241224,143600,17641545690,20500,20500,20500,20450,436
|
|
20241224,143500,17632628240,20500,20500,20550,20450,2157
|
|
20241224,143400,17588416540,20500,20550,20600,20500,1145
|
|
20241224,143300,17564932540,20550,20550,20600,20550,2034
|
|
20241224,143200,17523133390,20550,20650,20650,20500,2429
|
|
20241224,143100,17473134590,20600,20650,20650,20600,86
|
|
20241224,143000,17471359590,20650,20650,20650,20650,1382
|
|
20241224,142900,17442821290,20650,20600,20700,20600,1587
|
|
20241224,142800,17410059590,20650,20650,20700,20650,2443
|
|
20241224,142700,17359607790,20650,20650,20700,20650,284
|
|
20241224,142600,17353742340,20650,20650,20700,20650,254
|
|
20241224,142500,17348496840,20700,20700,20700,20650,1716
|
|
20241224,142400,17313004640,20750,20800,20800,20700,310
|
|
20241224,142300,17306572490,20800,20800,20850,20750,2391
|
|
20241224,142200,17256847890,20800,20700,20800,20700,1923
|
|
20241224,142100,17216947540,20700,20750,20750,20650,3101
|
|
20241224,142000,17152801290,20750,20750,20800,20700,2402
|
|
20241224,141900,17102983790,20750,20750,20800,20750,2009
|
|
20241224,141800,17061223640,20800,20850,20850,20750,4064
|
|
20241224,141700,16976669340,20850,20800,20850,20750,3453
|
|
20241224,141600,16904779340,20800,20750,20850,20750,2129
|
|
20241224,141500,16860547190,20800,20900,20900,20750,5206
|
|
20241224,141400,16751835090,20900,20550,20950,20450,40044
|
|
20241224,141300,15919196290,20450,20450,20550,20400,4169
|
|
20241224,141200,15833641340,20450,20450,20500,20400,736
|
|
20241224,141100,15818594840,20450,20500,20500,20400,746
|
|
20241224,141000,15803348290,20450,20450,20450,20450,766
|
|
20241224,140900,15787683590,20450,20450,20500,20450,13646
|
|
20241224,140800,15507988490,20400,20400,20400,20350,591
|
|
20241224,140700,15495956290,20400,20400,20400,20350,532
|
|
20241224,140600,15485115290,20400,20350,20400,20300,305
|
|
20241224,140500,15478898340,20300,20350,20400,20300,760
|
|
20241224,140400,15463426240,20200,20350,20400,20200,4818
|
|
20241224,140300,15365598690,20350,20400,20400,20350,353
|
|
20241224,140200,15358414090,20400,20350,20400,20350,587
|
|
20241224,140100,15346458740,20350,20400,20400,20350,3213
|
|
20241224,140000,15281023190,20400,20400,20400,20400,54
|
|
20241224,135900,15279921590,20450,20400,20450,20400,264
|
|
20241224,135800,15274532790,20450,20450,20450,20450,230
|
|
20241224,135700,15269829290,20450,20450,20450,20450,602
|
|
20241224,135600,15257518390,20400,20400,20450,20400,1687
|
|
20241224,135500,15223025290,20400,20450,20450,20400,349
|
|
20241224,135400,15215905190,20450,20450,20450,20450,112
|
|
20241224,135300,15213614790,20450,20400,20450,20350,662
|
|
20241224,135200,15200104990,20300,20300,20400,20250,2891
|
|
20241224,135100,15141351290,20300,20350,20350,20300,1583
|
|
20241224,135000,15109144140,20350,20350,20400,20300,1902
|
|
20241224,134900,15070489190,20350,20400,20400,20350,1874
|
|
20241224,134800,15032313890,20400,20500,20500,20400,2264
|
|
20241224,134700,14986051340,20450,20550,20550,20450,1226
|
|
20241224,134600,14960925090,20500,20500,20550,20500,1011
|
|
20241224,134500,14940188090,20500,20550,20550,20500,320
|
|
20241224,134400,14933623090,20550,20500,20550,20500,1016
|
|
20241224,134300,14912783840,20500,20650,20650,20500,10762
|
|
20241224,134200,14691085390,20700,20700,20700,20700,2680
|
|
20241224,134100,14635609390,20700,20650,20700,20600,838
|
|
20241224,134000,14618291390,20650,20600,20650,20600,3146
|
|
20241224,133900,14553330690,20600,20550,20650,20550,4136
|
|
20241224,133800,14468201340,20550,20550,20550,20500,287
|
|
20241224,133700,14462303540,20550,20550,20600,20500,1029
|
|
20241224,133600,14441160390,20550,20600,20600,20500,325
|
|
20241224,133500,14434479090,20600,20500,20600,20450,2281
|
|
20241224,133400,14387755440,20500,20550,20600,20500,704
|
|
20241224,133300,14373281690,20550,20600,20600,20550,3611
|
|
20241224,133200,14299019390,20600,20600,20650,20550,3641
|
|
20241224,133100,14224088340,20650,20750,20750,20600,3512
|
|
20241224,133000,14151402140,20750,20650,20800,20650,9678
|
|
20241224,132900,13950706590,20700,20700,20750,20600,2747
|
|
20241224,132800,13893855890,20600,20750,20750,20600,10358
|
|
20241224,132700,13679591240,20750,20650,20750,20600,10902
|
|
20241224,132600,13453868340,20600,20450,20600,20350,13238
|
|
20241224,132500,13182285940,20450,20450,20450,20250,4269
|
|
20241224,132400,13095194090,20400,20400,20500,20400,5917
|
|
20241224,132300,12974156090,20500,20300,20500,20300,6442
|
|
20241224,132200,12842524240,20300,20200,20300,20200,2261
|
|
20241224,132100,12796641390,20200,20100,20250,20100,1286
|
|
20241224,132000,12770679390,20100,20200,20250,20100,3076
|
|
20241224,131900,12708687040,20250,20250,20300,20200,2582
|
|
20241224,131800,12656431040,20250,20250,20350,20250,821
|
|
20241224,131700,12639766740,20250,20200,20350,20200,3106
|
|
20241224,131600,12576762540,20250,20200,20300,20150,2474
|
|
20241224,131500,12526726390,20200,20350,20350,20000,24841
|
|
20241224,131400,12023381440,20350,20500,20500,20300,10576
|
|
20241224,131300,11807372540,20450,20250,20700,20200,41029
|
|
20241224,131200,10965503240,20250,20150,20300,20150,5471
|
|
20241224,131100,10854941840,20150,20100,20200,20100,1904
|
|
20241224,131000,10816598740,20150,20200,20250,20100,7620
|
|
20241224,130900,10662934140,20150,19900,20250,19900,22080
|
|
20241224,130800,10219915470,19910,19920,19920,19890,136
|
|
20241224,130700,10217208440,19920,19910,19930,19910,1348
|
|
20241224,130600,10190352170,19910,19900,19940,19890,6233
|
|
20241224,130500,10066301500,19900,19840,19900,19840,2882
|
|
20241224,130400,10009006000,19840,19850,19870,19840,1442
|
|
20241224,130300,9980378300,19850,19850,19870,19850,529
|
|
20241224,130200,9969873970,19870,19860,19870,19840,583
|
|
20241224,130100,9958300290,19840,19840,19870,19820,1992
|
|
20241224,130000,9918742990,19840,19820,19840,19820,6
|
|
20241224,125900,9918624010,19820,19820,19840,19820,123
|
|
20241224,125800,9916185100,19820,19800,19820,19800,595
|
|
20241224,125700,9904396780,19810,19810,19820,19810,113
|
|
20241224,125600,9902158230,19820,19820,19820,19810,220
|
|
20241224,125500,9897797840,19850,19860,19860,19820,402
|
|
20241224,125400,9889815950,19850,19790,19880,19790,6860
|
|
20241224,125300,9753764970,19790,19770,19790,19770,692
|
|
20241224,125200,9740078100,19770,19760,19770,19760,55
|
|
20241224,125100,9738990850,19760,19760,19760,19750,2678
|
|
20241224,125000,9686076750,19770,19750,19770,19750,12
|
|
20241224,124900,9685839550,19750,19750,19750,19750,213
|
|
20241224,124800,9681632800,19730,19730,19740,19730,339
|
|
20241224,124700,9674944310,19790,19790,19790,19780,31
|
|
20241224,124600,9674331070,19710,19760,19800,19710,4734
|
|
20241224,124500,9580664490,19750,19760,19760,19750,50
|
|
20241224,124400,9579676600,19760,19750,19760,19750,292
|
|
20241224,124300,9573908680,19760,19760,19760,19730,967
|
|
20241224,124200,9554808230,19760,19790,19790,19760,173
|
|
20241224,124100,9551386950,19800,19820,19820,19800,1091
|
|
20241224,124000,9529783390,19840,19850,19850,19820,1415
|
|
20241224,123900,9501709890,19850,19800,19850,19800,1775
|
|
20241224,123800,9466495660,19800,19750,19800,19750,3389
|
|
20241224,123700,9399452390,19750,19750,19760,19750,545
|
|
20241224,123600,9388688300,19750,19720,19750,19720,140
|
|
20241224,123500,9385924410,19710,19740,19740,19710,547
|
|
20241224,123400,9375136460,19740,19740,19750,19730,366
|
|
20241224,123300,9367912730,19740,19790,19790,19730,826
|
|
20241224,123200,9351594960,19780,19780,19790,19780,1150
|
|
20241224,123100,9328839780,19790,19780,19800,19780,2654
|
|
20241224,123000,9276325100,19790,19760,19790,19760,645
|
|
20241224,122900,9263572520,19770,19710,19770,19710,3977
|
|
20241224,122800,9185048530,19710,19700,19710,19680,115
|
|
20241224,122700,9182783240,19700,19700,19700,19690,5894
|
|
20241224,122600,9066674230,19700,19680,19700,19680,1575
|
|
20241224,122500,9035661860,19680,19680,19690,19680,165
|
|
20241224,122400,9032414540,19680,19680,19680,19670,2036
|
|
20241224,122300,8992349690,19680,19660,19680,19660,130
|
|
20241224,122200,8989792540,19670,19660,19680,19650,333
|
|
20241224,122100,8983243070,19650,19650,19670,19650,119
|
|
20241224,122000,8980902520,19670,19670,19670,19660,213
|
|
20241224,121900,8976713870,19670,19650,19670,19650,351
|
|
20241224,121800,8969810960,19650,19650,19650,19650,180
|
|
20241224,121700,8966273960,19640,19650,19650,19640,291
|
|
20241224,121600,8960556810,19640,19650,19650,19640,102
|
|
20241224,121500,8958553520,19670,19670,19670,19670,9
|
|
20241224,121400,8958376490,19670,19670,19670,19620,582
|
|
20241224,121300,8946953510,19670,19620,19670,19620,758
|
|
20241224,121200,8932052870,19620,19620,19620,19600,211
|
|
20241224,121100,8927916950,19620,19600,19620,19600,59
|
|
20241224,121000,8926760530,19600,19620,19620,19600,478
|
|
20241224,120900,8917391350,19600,19630,19630,19600,1546
|
|
20241224,120800,8887077960,19620,19650,19650,19620,535
|
|
20241224,120700,8876579230,19650,19630,19650,19620,298
|
|
20241224,120600,8870730050,19650,19650,19650,19650,291
|
|
20241224,120500,8865011900,19660,19650,19660,19650,314
|
|
20241224,120400,8858840900,19660,19650,19660,19650,688
|
|
20241224,120300,8845320130,19650,19640,19650,19630,471
|
|
20241224,120200,8836070040,19630,19640,19640,19600,213
|
|
20241224,120100,8831889170,19630,19600,19630,19600,900
|
|
20241224,120000,8814230900,19630,19630,19630,19550,1454
|
|
20241224,115900,8785768210,19630,19640,19640,19620,554
|
|
20241224,115800,8774893860,19640,19650,19650,19630,110
|
|
20241224,115700,8772733530,19650,19650,19650,19650,135
|
|
20241224,115600,8770080780,19650,19660,19660,19640,1056
|
|
20241224,115500,8749337500,19660,19660,19660,19660,20
|
|
20241224,115400,8748944300,19660,19650,19660,19640,215
|
|
20241224,115300,8744718940,19660,19650,19670,19650,574
|
|
20241224,115200,8733434460,19650,19650,19650,19650,635
|
|
20241224,115100,8720956710,19650,19620,19650,19620,677
|
|
20241224,115000,8707660680,19630,19610,19630,19610,345
|
|
20241224,114900,8700892560,19610,19610,19610,19610,165
|
|
20241224,114800,8697656910,19610,19610,19610,19610,194
|
|
20241224,114700,8693852570,19610,19610,19610,19610,180
|
|
20241224,114600,8690322770,19610,19580,19610,19580,166
|
|
20241224,114500,8687067660,19580,19580,19580,19560,661
|
|
20241224,114400,8674133410,19570,19570,19570,19570,32
|
|
20241224,114300,8673507170,19570,19610,19610,19570,454
|
|
20241224,114200,8664613970,19610,19610,19610,19590,257
|
|
20241224,114100,8659574780,19610,19590,19610,19590,110
|
|
20241224,114000,8657417800,19590,19610,19620,19590,950
|
|
20241224,113900,8638790390,19620,19620,19620,19610,619
|
|
20241224,113800,8626647240,19610,19610,19620,19590,451
|
|
20241224,113700,8617803970,19610,19560,19610,19550,896
|
|
20241224,113600,8600246770,19570,19550,19570,19550,320
|
|
20241224,113500,8593988590,19550,19550,19560,19550,300
|
|
20241224,113400,8588123570,19570,19570,19570,19550,126
|
|
20241224,113300,8585657850,19550,19560,19570,19550,140
|
|
20241224,113200,8582918260,19560,19530,19560,19530,869
|
|
20241224,113100,8565939380,19530,19530,19530,19530,1
|
|
20241224,113000,8565919850,19540,19460,19540,19460,83
|
|
20241224,112900,8564304590,19450,19560,19570,19450,1775
|
|
20241224,112800,8529682730,19570,19580,19580,19570,208
|
|
20241224,112700,8525611150,19580,19540,19590,19520,3115
|
|
20241224,112600,8464672110,19540,19480,19540,19480,6800
|
|
20241224,112500,8332048730,19480,19480,19480,19460,510
|
|
20241224,112400,8322123930,19460,19460,19480,19450,524
|
|
20241224,112300,8311925600,19460,19460,19480,19460,268
|
|
20241224,112200,8306708060,19460,19480,19480,19450,330
|
|
20241224,112100,8300287530,19480,19480,19480,19460,79
|
|
20241224,112000,8298749110,19480,19450,19480,19450,51
|
|
20241224,111900,8297757130,19450,19450,19450,19450,1330
|
|
20241224,111800,8271888630,19450,19420,19450,19420,1496
|
|
20241224,111700,8242836280,19420,19440,19440,19420,1337
|
|
20241224,111600,8216867020,19450,19450,19450,19440,389
|
|
20241224,111500,8209304700,19450,19450,19450,19430,901
|
|
20241224,111400,8191781200,19450,19450,19450,19440,276
|
|
20241224,111300,8186413540,19450,19450,19450,19450,146
|
|
20241224,111200,8183573840,19450,19450,19450,19450,292
|
|
20241224,111100,8177894440,19420,19400,19450,19400,593
|
|
20241224,111000,8166387980,19450,19450,19450,19390,325
|
|
20241224,110900,8160073110,19460,19470,19470,19380,1870
|
|
20241224,110800,8123766770,19490,19470,19490,19400,208
|
|
20241224,110700,8119721500,19470,19470,19490,19380,3256
|
|
20241224,110600,8056503730,19490,19490,19500,19490,1034
|
|
20241224,110500,8036351060,19490,19440,19490,19410,4306
|
|
20241224,110400,7952567070,19440,19410,19440,19360,816
|
|
20241224,110300,7936723740,19380,19350,19400,19350,1595
|
|
20241224,110200,7905812130,19350,19380,19400,19350,1655
|
|
20241224,110100,7873765930,19380,19410,19410,19350,5353
|
|
20241224,110000,7770104020,19410,19440,19440,19400,5089
|
|
20241224,105900,7671338730,19440,19450,19450,19420,840
|
|
20241224,105800,7655014570,19430,19470,19470,19420,5524
|
|
20241224,105700,7547611110,19460,19470,19470,19450,2522
|
|
20241224,105600,7498545780,19470,19500,19500,19460,3207
|
|
20241224,105500,7436121000,19460,19500,19500,19460,2374
|
|
20241224,105400,7389863410,19500,19500,19500,19500,269
|
|
20241224,105300,7384617910,19500,19520,19520,19490,206
|
|
20241224,105200,7380600740,19520,19520,19520,19460,3081
|
|
20241224,105100,7320595350,19520,19480,19520,19470,3439
|
|
20241224,105000,7253579210,19480,19470,19480,19460,5117
|
|
20241224,104900,7153982720,19470,19510,19510,19460,26294
|
|
20241224,104800,6641262820,19520,19540,19540,19510,4007
|
|
20241224,104700,6563034730,19540,19560,19560,19540,1199
|
|
20241224,104600,6539595530,19540,19560,19560,19540,651
|
|
20241224,104500,6526871990,19560,19560,19560,19540,704
|
|
20241224,104400,6513113070,19540,19560,19560,19540,1297
|
|
20241224,104300,6487760690,19580,19550,19580,19550,480
|
|
20241224,104200,6478375520,19560,19560,19590,19550,1324
|
|
20241224,104100,6452479850,19560,19570,19570,19550,3627
|
|
20241224,104000,6381553850,19570,19600,19600,19570,1463
|
|
20241224,103900,6352911390,19590,19610,19610,19590,442
|
|
20241224,103800,6344250550,19620,19600,19620,19590,794
|
|
20241224,103700,6328683270,19620,19620,19620,19590,1196
|
|
20241224,103600,6305229740,19600,19610,19620,19600,1439
|
|
20241224,103500,6277015750,19610,19620,19620,19600,1047
|
|
20241224,103400,6256485390,19620,19620,19620,19620,253
|
|
20241224,103300,6251521530,19620,19650,19650,19610,512
|
|
20241224,103200,6241476140,19620,19610,19630,19600,2081
|
|
20241224,103100,6200668170,19600,19630,19630,19600,731
|
|
20241224,103000,6186324780,19630,19620,19630,19600,457
|
|
20241224,102900,6177361940,19600,19600,19600,19600,433
|
|
20241224,102800,6168875140,19600,19600,19600,19600,447
|
|
20241224,102700,6160113940,19630,19650,19650,19630,120
|
|
20241224,102600,6157757310,19650,19650,19650,19600,299
|
|
20241224,102500,6151882850,19650,19660,19660,19550,5405
|
|
20241224,102400,6046138670,19600,19640,19660,19600,323
|
|
20241224,102300,6039795270,19640,19570,19640,19570,2342
|
|
20241224,102200,5993898030,19570,19550,19570,19550,616
|
|
20241224,102100,5981850240,19530,19520,19540,19520,719
|
|
20241224,102000,5967808260,19520,19540,19540,19510,913
|
|
20241224,101900,5949982760,19570,19530,19570,19510,3010
|
|
20241224,101800,5891222840,19590,19590,19590,19520,1868
|
|
20241224,101700,5854752990,19530,19590,19590,19530,1931
|
|
20241224,101600,5817029120,19520,19590,19600,19520,8547
|
|
20241224,101500,5649921640,19590,19590,19600,19570,3301
|
|
20241224,101400,5585269900,19600,19590,19600,19580,1301
|
|
20241224,101300,5559774470,19600,19590,19600,19580,1018
|
|
20241224,101200,5539826170,19600,19630,19640,19590,6737
|
|
20241224,101100,5407716910,19640,19720,19720,19640,5076
|
|
20241224,101000,5307946170,19730,19670,19730,19670,744
|
|
20241224,100900,5293300320,19730,19750,19770,19660,6925
|
|
20241224,100800,5156903190,19790,19720,19790,19720,125
|
|
20241224,100700,5154430840,19800,19730,19800,19720,2159
|
|
20241224,100600,5111811760,19730,19750,19750,19720,646
|
|
20241224,100500,5099070060,19750,19730,19750,19730,1855
|
|
20241224,100400,5062453950,19730,19730,19730,19710,440
|
|
20241224,100300,5053773090,19730,19710,19730,19710,47
|
|
20241224,100200,5052846060,19740,19750,19750,19710,2136
|
|
20241224,100100,5010717870,19730,19710,19750,19710,1499
|
|
20241224,100000,4981155830,19710,19720,19720,19700,453
|
|
20241224,095900,4972229230,19720,19720,19720,19690,523
|
|
20241224,095800,4961923020,19720,19720,19720,19710,100
|
|
20241224,095700,4959951220,19720,19700,19730,19700,343
|
|
20241224,095600,4953186730,19700,19700,19700,19670,862
|
|
20241224,095500,4936220080,19700,19670,19700,19660,1998
|
|
20241224,095400,4896897110,19660,19680,19680,19650,3041
|
|
20241224,095300,4837109640,19690,19750,19750,19680,2716
|
|
20241224,095200,4783570230,19770,19730,19770,19670,1703
|
|
20241224,095100,4750028230,19730,19770,19790,19730,1524
|
|
20241224,095000,4719911780,19770,19770,19800,19750,1969
|
|
20241224,094900,4680988820,19770,19750,19770,19740,999
|
|
20241224,094800,4661247350,19750,19750,19760,19740,654
|
|
20241224,094700,4648331560,19740,19700,19750,19700,1035
|
|
20241224,094600,4627901040,19720,19680,19720,19620,2679
|
|
20241224,094500,4575231410,19630,19620,19640,19620,1954
|
|
20241224,094400,4536880440,19630,19620,19630,19610,1051
|
|
20241224,094300,4516252610,19620,19630,19640,19610,2935
|
|
20241224,094200,4458644670,19640,19690,19690,19630,3192
|
|
20241224,094100,4395883190,19690,19590,19700,19560,6577
|
|
20241224,094000,4266824190,19560,19640,19640,19560,8645
|
|
20241224,093900,4097458070,19610,19700,19700,19600,9510
|
|
20241224,093800,3910723050,19710,19700,19720,19700,1027
|
|
20241224,093700,3890488460,19700,19720,19730,19680,5641
|
|
20241224,093600,3779348770,19700,19720,19730,19680,6874
|
|
20241224,093500,3643902260,19730,19750,19760,19720,3611
|
|
20241224,093400,3572603610,19760,19820,19830,19760,8279
|
|
20241224,093300,3408735110,19820,19850,19850,19810,5194
|
|
20241224,093200,3305732600,19850,19850,19850,19840,901
|
|
20241224,093100,3287851500,19850,19850,19850,19830,1378
|
|
20241224,093000,3260504590,19850,19850,19870,19840,4902
|
|
20241224,092900,3163202730,19870,19830,19870,19820,1947
|
|
20241224,092800,3124577430,19830,19870,19890,19830,3023
|
|
20241224,092700,3064579180,19860,19940,19940,19860,9038
|
|
20241224,092600,2884783420,19930,19980,19990,19930,700
|
|
20241224,092500,2870814430,19990,19960,19990,19930,655
|
|
20241224,092400,2857739690,19980,19970,19980,19900,948
|
|
20241224,092300,2838848340,19900,19890,19980,19890,2193
|
|
20241224,092200,2795160360,19900,19900,19900,19880,2271
|
|
20241224,092100,2749990720,19900,19880,19900,19880,426
|
|
20241224,092000,2741518280,19880,19980,19980,19870,802
|
|
20241224,091900,2725566940,19980,19940,20050,19870,3187
|
|
20241224,091800,2662087450,19950,19910,20200,19910,4775
|
|
20241224,091700,2566144400,19900,19880,20200,19850,9075
|
|
20241224,091600,2384868690,19870,19820,19890,19810,2250
|
|
20241224,091500,2340204350,19820,19850,19850,19800,1660
|
|
20241224,091400,2307297370,19850,19850,19900,19500,17158
|
|
20241224,091300,1969010940,19830,19960,19960,19820,13803
|
|
20241224,091200,1694272470,19950,19980,20000,19950,3907
|
|
20241224,091100,1616296240,19990,19960,19990,19950,1475
|
|
20241224,091000,1586851710,19960,19960,20000,19940,3967
|
|
20241224,090900,1507693570,19960,20000,20100,19950,24304
|
|
20241224,090800,1021601400,20050,20100,20100,19990,9193
|
|
20241224,090700,837643050,20050,20150,20150,20050,2636
|
|
20241224,090600,784638900,20200,20100,20200,20050,7859
|
|
20241224,090500,626671650,20100,20150,20150,20050,2314
|
|
20241224,090400,580160050,20150,20150,20300,20150,359
|
|
20241224,090300,572919900,20300,20200,20300,20100,4619
|
|
20241224,090200,479867250,20200,20350,20400,20200,6379
|
|
20241224,090100,350235150,20350,20250,20400,20250,976
|
|
20241224,090000,330394250,20250,20450,20450,20200,16191
|