622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,191800,499978624390,15310,15310,15310,15310,0
|
|
20241224,191700,499978624390,15310,15310,15310,15310,0
|
|
20241224,191600,499978624390,15310,15310,15310,15310,0
|
|
20241224,191500,499978624390,15310,15310,15310,15310,0
|
|
20241224,191400,499978624390,15310,15310,15310,15310,0
|
|
20241224,191300,499978624390,15310,15310,15310,15310,0
|
|
20241224,191200,499978624390,15310,15310,15310,15310,0
|
|
20241224,191100,499978624390,15310,15310,15310,15310,0
|
|
20241224,191000,499978624390,15310,15310,15310,15310,0
|
|
20241224,190900,499978624390,15310,15310,15310,15310,0
|
|
20241224,190800,499978624390,15310,15310,15310,15310,0
|
|
20241224,190700,499978624390,15310,15310,15310,15310,0
|
|
20241224,190600,499978624390,15310,15310,15310,15310,0
|
|
20241224,190500,499978624390,15310,15310,15310,15310,0
|
|
20241224,190400,499978624390,15310,15310,15310,15310,0
|
|
20241224,190300,499978624390,15310,15310,15310,15310,0
|
|
20241224,190200,499978624390,15310,15310,15310,15310,0
|
|
20241224,190100,499978624390,15310,15310,15310,15310,0
|
|
20241224,190000,499978624390,15310,15310,15310,15310,0
|
|
20241224,185900,499978624390,15310,15310,15310,15310,0
|
|
20241224,185800,499978624390,15310,15310,15310,15310,0
|
|
20241224,185700,499978624390,15310,15310,15310,15310,0
|
|
20241224,185600,499978624390,15310,15310,15310,15310,0
|
|
20241224,185500,499978624390,15310,15310,15310,15310,0
|
|
20241224,185400,499978624390,15310,15310,15310,15310,0
|
|
20241224,185300,499978624390,15310,15310,15310,15310,0
|
|
20241224,185200,499978624390,15310,15310,15310,15310,0
|
|
20241224,185100,499978624390,15310,15310,15310,15310,0
|
|
20241224,185000,499978624390,15310,15310,15310,15310,0
|
|
20241224,184900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,184800,499978624390,15310,15310,15310,15310,0
|
|
20241224,184700,499978624390,15310,15310,15310,15310,0
|
|
20241224,184600,499978624390,15310,15310,15310,15310,0
|
|
20241224,184500,499978624390,15310,15310,15310,15310,0
|
|
20241224,184400,499978624390,15310,15310,15310,15310,0
|
|
20241224,184300,499978624390,15310,15310,15310,15310,0
|
|
20241224,184200,499978624390,15310,15310,15310,15310,0
|
|
20241224,184100,499978624390,15310,15310,15310,15310,0
|
|
20241224,184000,499978624390,15310,15310,15310,15310,0
|
|
20241224,183900,499978624390,15310,15310,15310,15310,0
|
|
20241224,183800,499978624390,15310,15310,15310,15310,0
|
|
20241224,183700,499978624390,15310,15310,15310,15310,0
|
|
20241224,183600,499978624390,15310,15310,15310,15310,0
|
|
20241224,183500,499978624390,15310,15310,15310,15310,0
|
|
20241224,183400,499978624390,15310,15310,15310,15310,0
|
|
20241224,183300,499978624390,15310,15310,15310,15310,0
|
|
20241224,183200,499978624390,15310,15310,15310,15310,0
|
|
20241224,183100,499978624390,15310,15310,15310,15310,0
|
|
20241224,183000,499978624390,15310,15310,15310,15310,0
|
|
20241224,182900,499978624390,15310,15310,15310,15310,0
|
|
20241224,182800,499978624390,15310,15310,15310,15310,0
|
|
20241224,182700,499978624390,15310,15310,15310,15310,0
|
|
20241224,182600,499978624390,15310,15310,15310,15310,0
|
|
20241224,182500,499978624390,15310,15310,15310,15310,0
|
|
20241224,182400,499978624390,15310,15310,15310,15310,0
|
|
20241224,182300,499978624390,15310,15310,15310,15310,0
|
|
20241224,182200,499978624390,15310,15310,15310,15310,0
|
|
20241224,182100,499978624390,15310,15310,15310,15310,0
|
|
20241224,182000,499978624390,15310,15310,15310,15310,0
|
|
20241224,181900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,181800,499978624390,15310,15310,15310,15310,0
|
|
20241224,181700,499978624390,15310,15310,15310,15310,0
|
|
20241224,181600,499978624390,15310,15310,15310,15310,0
|
|
20241224,181500,499978624390,15310,15310,15310,15310,0
|
|
20241224,181400,499978624390,15310,15310,15310,15310,0
|
|
20241224,181300,499978624390,15310,15310,15310,15310,0
|
|
20241224,181200,499978624390,15310,15310,15310,15310,0
|
|
20241224,181100,499978624390,15310,15310,15310,15310,0
|
|
20241224,181000,499978624390,15310,15310,15310,15310,0
|
|
20241224,180900,499978624390,15310,15310,15310,15310,0
|
|
20241224,180800,499978624390,15310,15310,15310,15310,0
|
|
20241224,180700,499978624390,15310,15310,15310,15310,0
|
|
20241224,180600,499978624390,15310,15310,15310,15310,0
|
|
20241224,180500,499978624390,15310,15310,15310,15310,0
|
|
20241224,180400,499978624390,15310,15310,15310,15310,0
|
|
20241224,180300,499978624390,15310,15310,15310,15310,0
|
|
20241224,180200,499978624390,15310,15310,15310,15310,0
|
|
20241224,180100,499978624390,15310,15310,15310,15310,0
|
|
20241224,180000,499978624390,15310,15310,15310,15310,0
|
|
20241224,175900,499978624390,15310,15310,15310,15310,0
|
|
20241224,175800,499978624390,15310,15310,15310,15310,0
|
|
20241224,175700,499978624390,15310,15310,15310,15310,0
|
|
20241224,175600,499978624390,15310,15310,15310,15310,0
|
|
20241224,175500,499978624390,15310,15310,15310,15310,0
|
|
20241224,175400,499978624390,15310,15310,15310,15310,0
|
|
20241224,175300,499978624390,15310,15310,15310,15310,0
|
|
20241224,175200,499978624390,15310,15310,15310,15310,0
|
|
20241224,175100,499978624390,15310,15310,15310,15310,0
|
|
20241224,175000,499978624390,15310,15310,15310,15310,0
|
|
20241224,174900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,174800,499978624390,15310,15310,15310,15310,0
|
|
20241224,174700,499978624390,15310,15310,15310,15310,0
|
|
20241224,174600,499978624390,15310,15310,15310,15310,0
|
|
20241224,174500,499978624390,15310,15310,15310,15310,0
|
|
20241224,174400,499978624390,15310,15310,15310,15310,0
|
|
20241224,174300,499978624390,15310,15310,15310,15310,0
|
|
20241224,174200,499978624390,15310,15310,15310,15310,0
|
|
20241224,174100,499978624390,15310,15310,15310,15310,0
|
|
20241224,174000,499978624390,15310,15310,15310,15310,0
|
|
20241224,173900,499978624390,15310,15310,15310,15310,0
|
|
20241224,173800,499978624390,15310,15310,15310,15310,0
|
|
20241224,173700,499978624390,15310,15310,15310,15310,0
|
|
20241224,173600,499978624390,15310,15310,15310,15310,0
|
|
20241224,173500,499978624390,15310,15310,15310,15310,0
|
|
20241224,173400,499978624390,15310,15310,15310,15310,0
|
|
20241224,173300,499978624390,15310,15310,15310,15310,0
|
|
20241224,173200,499978624390,15310,15310,15310,15310,0
|
|
20241224,173100,499978624390,15310,15310,15310,15310,0
|
|
20241224,173000,499978624390,15310,15310,15310,15310,0
|
|
20241224,172900,499978624390,15310,15310,15310,15310,0
|
|
20241224,172800,499978624390,15310,15310,15310,15310,0
|
|
20241224,172700,499978624390,15310,15310,15310,15310,0
|
|
20241224,172600,499978624390,15310,15310,15310,15310,0
|
|
20241224,172500,499978624390,15310,15310,15310,15310,0
|
|
20241224,172400,499978624390,15310,15310,15310,15310,0
|
|
20241224,172300,499978624390,15310,15310,15310,15310,0
|
|
20241224,172200,499978624390,15310,15310,15310,15310,0
|
|
20241224,172100,499978624390,15310,15310,15310,15310,0
|
|
20241224,172000,499978624390,15310,15310,15310,15310,0
|
|
20241224,171900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,171800,499978624390,15310,15310,15310,15310,0
|
|
20241224,171700,499978624390,15310,15310,15310,15310,0
|
|
20241224,171600,499978624390,15310,15310,15310,15310,0
|
|
20241224,171500,499978624390,15310,15310,15310,15310,0
|
|
20241224,171400,499978624390,15310,15310,15310,15310,0
|
|
20241224,171300,499978624390,15310,15310,15310,15310,0
|
|
20241224,171200,499978624390,15310,15310,15310,15310,0
|
|
20241224,171100,499978624390,15310,15310,15310,15310,0
|
|
20241224,171000,499978624390,15310,15310,15310,15310,0
|
|
20241224,170900,499978624390,15310,15310,15310,15310,0
|
|
20241224,170800,499978624390,15310,15310,15310,15310,0
|
|
20241224,170700,499978624390,15310,15310,15310,15310,0
|
|
20241224,170600,499978624390,15310,15310,15310,15310,0
|
|
20241224,170500,499978624390,15310,15310,15310,15310,0
|
|
20241224,170400,499978624390,15310,15310,15310,15310,0
|
|
20241224,170300,499978624390,15310,15310,15310,15310,0
|
|
20241224,170200,499978624390,15310,15310,15310,15310,0
|
|
20241224,170100,499978624390,15310,15310,15310,15310,0
|
|
20241224,170000,499978624390,15310,15310,15310,15310,0
|
|
20241224,165900,499978624390,15310,15310,15310,15310,0
|
|
20241224,165800,499978624390,15310,15310,15310,15310,0
|
|
20241224,165700,499978624390,15310,15310,15310,15310,0
|
|
20241224,165600,499978624390,15310,15310,15310,15310,0
|
|
20241224,165500,499978624390,15310,15310,15310,15310,0
|
|
20241224,165400,499978624390,15310,15310,15310,15310,0
|
|
20241224,165300,499978624390,15310,15310,15310,15310,0
|
|
20241224,165200,499978624390,15310,15310,15310,15310,0
|
|
20241224,165100,499978624390,15310,15310,15310,15310,0
|
|
20241224,165000,499978624390,15310,15310,15310,15310,0
|
|
20241224,164900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,164800,499978624390,15310,15310,15310,15310,0
|
|
20241224,164700,499978624390,15310,15310,15310,15310,0
|
|
20241224,164600,499978624390,15310,15310,15310,15310,0
|
|
20241224,164500,499978624390,15310,15310,15310,15310,0
|
|
20241224,164400,499978624390,15310,15310,15310,15310,0
|
|
20241224,164300,499978624390,15310,15310,15310,15310,0
|
|
20241224,164200,499978624390,15310,15310,15310,15310,0
|
|
20241224,164100,499978624390,15310,15310,15310,15310,0
|
|
20241224,164000,499978624390,15310,15310,15310,15310,0
|
|
20241224,163900,499978624390,15310,15310,15310,15310,0
|
|
20241224,163800,499978624390,15310,15310,15310,15310,0
|
|
20241224,163700,499978624390,15310,15310,15310,15310,0
|
|
20241224,163600,499978624390,15310,15310,15310,15310,0
|
|
20241224,163500,499978624390,15310,15310,15310,15310,0
|
|
20241224,163400,499978624390,15310,15310,15310,15310,0
|
|
20241224,163300,499978624390,15310,15310,15310,15310,0
|
|
20241224,163200,499978624390,15310,15310,15310,15310,0
|
|
20241224,163100,499978624390,15310,15310,15310,15310,0
|
|
20241224,163000,499978624390,15310,15310,15310,15310,0
|
|
20241224,162900,499978624390,15310,15310,15310,15310,0
|
|
20241224,162800,499978624390,15310,15310,15310,15310,0
|
|
20241224,162700,499978624390,15310,15310,15310,15310,0
|
|
20241224,162600,499978624390,15310,15310,15310,15310,0
|
|
20241224,162500,499978624390,15310,15310,15310,15310,0
|
|
20241224,162400,499978624390,15310,15310,15310,15310,0
|
|
20241224,162300,499978624390,15310,15310,15310,15310,0
|
|
20241224,162200,499978624390,15310,15310,15310,15310,0
|
|
20241224,162100,499978624390,15310,15310,15310,15310,0
|
|
20241224,162000,499978624390,15310,15310,15310,15310,0
|
|
20241224,161900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,161800,499978624390,15310,15310,15310,15310,0
|
|
20241224,161700,499978624390,15310,15310,15310,15310,0
|
|
20241224,161600,499978624390,15310,15310,15310,15310,0
|
|
20241224,161500,499978624390,15310,15310,15310,15310,0
|
|
20241224,161400,499978624390,15310,15310,15310,15310,0
|
|
20241224,161300,499978624390,15310,15310,15310,15310,0
|
|
20241224,161200,499978624390,15310,15310,15310,15310,0
|
|
20241224,161100,499978624390,15310,15310,15310,15310,0
|
|
20241224,161000,499978624390,15310,15310,15310,15310,0
|
|
20241224,160900,499978624390,15310,15310,15310,15310,0
|
|
20241224,160800,499978624390,15310,15310,15310,15310,0
|
|
20241224,160700,499978624390,15310,15310,15310,15310,0
|
|
20241224,160600,499978624390,15310,15310,15310,15310,0
|
|
20241224,160500,499978624390,15310,15310,15310,15310,0
|
|
20241224,160400,499978624390,15310,15310,15310,15310,0
|
|
20241224,160300,499978624390,15310,15310,15310,15310,0
|
|
20241224,160200,499978624390,15310,15310,15310,15310,0
|
|
20241224,160100,499978624390,15310,15310,15310,15310,0
|
|
20241224,160000,499978624390,15310,15310,15310,15310,0
|
|
20241224,155900,499978624390,15310,15310,15310,15310,0
|
|
20241224,155800,499978624390,15310,15310,15310,15310,0
|
|
20241224,155700,499978624390,15310,15310,15310,15310,0
|
|
20241224,155600,499978624390,15310,15310,15310,15310,0
|
|
20241224,155500,499978624390,15310,15310,15310,15310,0
|
|
20241224,155400,499978624390,15310,15310,15310,15310,0
|
|
20241224,155300,499978624390,15310,15310,15310,15310,0
|
|
20241224,155200,499978624390,15310,15310,15310,15310,0
|
|
20241224,155100,499978624390,15310,15310,15310,15310,0
|
|
20241224,155000,499978624390,15310,15310,15310,15310,0
|
|
20241224,154900,499978624390,15310,15310,15310,15310,189310
|
|
20241224,154800,499978624390,15310,15310,15310,15310,0
|
|
20241224,154700,499978624390,15310,15310,15310,15310,0
|
|
20241224,154600,499978624390,15310,15310,15310,15310,0
|
|
20241224,154500,499978624390,15310,15310,15310,15310,0
|
|
20241224,154400,499978624390,15310,15310,15310,15310,0
|
|
20241224,154300,499978624390,15310,15310,15310,15310,0
|
|
20241224,154200,499978624390,15310,15310,15310,15310,0
|
|
20241224,154100,499978624390,15310,15310,15310,15310,0
|
|
20241224,154000,499978624390,15310,15310,15310,15310,0
|
|
20241224,153900,499978624390,15310,15310,15310,15310,0
|
|
20241224,153800,499978624390,15310,15310,15310,15310,0
|
|
20241224,153700,499978624390,15310,15310,15310,15310,0
|
|
20241224,153600,499978624390,15310,15310,15310,15310,0
|
|
20241224,153500,499978624390,15310,15310,15310,15310,0
|
|
20241224,153400,499978624390,15310,15310,15310,15310,0
|
|
20241224,153300,499978624390,15310,15310,15310,15310,0
|
|
20241224,153200,499978624390,15310,15310,15310,15310,0
|
|
20241224,153100,499978624390,15310,15310,15310,15310,0
|
|
20241224,153000,499978624390,15310,15310,15310,15310,189310
|
|
20241224,152900,497080288290,15400,15400,15400,15400,0
|
|
20241224,152800,497080288290,15400,15400,15400,15400,0
|
|
20241224,152700,497080288290,15400,15400,15400,15400,0
|
|
20241224,152600,497080288290,15400,15400,15400,15400,0
|
|
20241224,152500,497080288290,15400,15400,15400,15400,0
|
|
20241224,152400,497080288290,15400,15400,15400,15400,0
|
|
20241224,152300,497080288290,15400,15400,15400,15400,0
|
|
20241224,152200,497080288290,15400,15400,15400,15400,0
|
|
20241224,152100,497080288290,15400,15400,15400,15400,0
|
|
20241224,152000,497080288290,15400,15400,15400,15400,0
|
|
20241224,151900,497080288290,15400,15430,15430,15290,102272
|
|
20241224,151800,495509789250,15430,15430,15520,15350,88499
|
|
20241224,151700,494143874350,15420,15440,15480,15340,45201
|
|
20241224,151600,493447900390,15480,15450,15570,15400,143839
|
|
20241224,151500,491221862260,15430,15320,15450,15220,186088
|
|
20241224,151400,488370369550,15320,15430,15450,15270,246437
|
|
20241224,151300,484585935320,15440,15890,15960,15400,158792
|
|
20241224,151200,482103121990,15890,15860,15960,15860,34599
|
|
20241224,151100,481552839280,15860,15940,15970,15850,40215
|
|
20241224,151000,480913557520,15940,15960,16000,15890,34845
|
|
20241224,150900,480357498740,15960,15900,16040,15850,72028
|
|
20241224,150800,479207691500,15900,16010,16040,15810,74649
|
|
20241224,150700,478017535610,16010,15850,16030,15760,126167
|
|
20241224,150600,476008879440,15850,15940,15940,15680,218402
|
|
20241224,150500,472558118430,15940,16010,16020,15910,81388
|
|
20241224,150400,471258900780,16020,16020,16040,15820,209528
|
|
20241224,150300,467922277770,16030,16580,16580,15970,243704
|
|
20241224,150200,463981968510,16580,16540,16610,16530,19553
|
|
20241224,150100,463657931330,16530,16540,16650,16520,29573
|
|
20241224,150000,463167966880,16550,16660,16670,16520,40628
|
|
20241224,145900,462494244480,16670,16720,16790,16650,23685
|
|
20241224,145800,462098125340,16720,16660,16790,16650,49095
|
|
20241224,145700,461277124070,16670,16550,16680,16530,44574
|
|
20241224,145600,460535314200,16540,16710,16750,16490,67124
|
|
20241224,145500,459420623530,16690,16790,16810,16600,62860
|
|
20241224,145400,458371854540,16790,16800,16840,16730,41107
|
|
20241224,145300,457682857410,16790,16820,16830,16740,46573
|
|
20241224,145200,456901465870,16820,16920,16940,16750,45399
|
|
20241224,145100,456137534020,16910,16820,16990,16820,48725
|
|
20241224,145000,455312562210,16830,16860,16920,16800,39119
|
|
20241224,144900,454652616750,16870,16920,16970,16760,69933
|
|
20241224,144800,453472227380,16920,16980,17010,16860,65173
|
|
20241224,144700,452368593040,16970,16980,17090,16970,103857
|
|
20241224,144600,450601107510,16990,17050,17050,16950,50449
|
|
20241224,144500,449743271750,17050,17040,17080,16970,106284
|
|
20241224,144400,447934620950,17040,16900,17080,16750,137631
|
|
20241224,144300,445599553820,16920,16670,17110,16640,332706
|
|
20241224,144200,439951231480,16670,16580,16680,16510,31175
|
|
20241224,144100,439434080340,16580,16490,16600,16470,19439
|
|
20241224,144000,439112603950,16500,16500,16560,16460,24949
|
|
20241224,143900,438701151930,16500,16510,16550,16480,23031
|
|
20241224,143800,438320879390,16510,16590,16630,16470,31247
|
|
20241224,143700,437804534890,16590,16620,16630,16530,20007
|
|
20241224,143600,437472915970,16620,16700,16710,16610,17792
|
|
20241224,143500,437176783760,16700,16670,16750,16640,39804
|
|
20241224,143400,436512423010,16670,16550,16680,16520,24245
|
|
20241224,143300,436110326890,16540,16590,16620,16540,20019
|
|
20241224,143200,435778590430,16590,16570,16610,16540,14989
|
|
20241224,143100,435530316390,16580,16650,16660,16550,35125
|
|
20241224,143000,434947255870,16650,16540,16660,16530,52647
|
|
20241224,142900,434074202150,16540,16520,16560,16390,80188
|
|
20241224,142800,432754254700,16510,16710,16720,16470,109922
|
|
20241224,142700,430932649550,16710,16740,16790,16690,48504
|
|
20241224,142600,430121634580,16740,16820,16850,16740,26817
|
|
20241224,142500,429671296110,16820,16790,16820,16760,20869
|
|
20241224,142400,429320923880,16790,16820,16830,16730,30656
|
|
20241224,142300,428806690940,16830,16860,16870,16760,39550
|
|
20241224,142200,428142413750,16870,16870,16890,16820,24946
|
|
20241224,142100,427722165420,16860,16900,16970,16850,51288
|
|
20241224,142000,426855093870,16900,16820,16930,16820,26278
|
|
20241224,141900,426411312780,16820,16890,16940,16810,50695
|
|
20241224,141800,425556018850,16900,16960,17050,16860,120597
|
|
20241224,141700,423510754530,16960,16840,16970,16830,119003
|
|
20241224,141600,421499944980,16840,16780,16840,16740,27922
|
|
20241224,141500,421030819300,16750,16750,16830,16730,63068
|
|
20241224,141400,419971553080,16750,16720,16830,16620,102042
|
|
20241224,141300,418260606840,16720,16600,16740,16580,34259
|
|
20241224,141200,417689914370,16610,16560,16650,16540,14929
|
|
20241224,141100,417442072020,16550,16580,16600,16550,12731
|
|
20241224,141000,417231129200,16590,16650,16660,16580,19656
|
|
20241224,140900,416904504710,16660,16550,16670,16530,32059
|
|
20241224,140800,416371928780,16560,16480,16640,16450,30402
|
|
20241224,140700,415868892930,16450,16610,16620,16410,57502
|
|
20241224,140600,414919529390,16600,16650,16660,16580,32110
|
|
20241224,140500,414386170590,16650,16640,16720,16640,19277
|
|
20241224,140400,414064855080,16650,16690,16710,16640,13240
|
|
20241224,140300,413844047860,16710,16740,16760,16610,39972
|
|
20241224,140200,413176904000,16750,16710,16770,16680,67717
|
|
20241224,140100,412044137800,16720,16560,16730,16530,101381
|
|
20241224,140000,410360089820,16570,16420,16580,16400,86670
|
|
20241224,135900,408930443910,16420,16360,16440,16340,48991
|
|
20241224,135800,408127530800,16360,16480,16490,16280,131418
|
|
20241224,135700,405976669080,16470,16500,16520,16430,62300
|
|
20241224,135600,404950034300,16500,16510,16620,16440,84817
|
|
20241224,135500,403548318870,16520,16630,16640,16410,117465
|
|
20241224,135400,401608393650,16620,16750,16760,16510,117723
|
|
20241224,135300,399654779510,16760,16820,16830,16700,36930
|
|
20241224,135200,399036205420,16830,16800,16850,16790,20931
|
|
20241224,135100,398684204000,16810,16870,16900,16710,40669
|
|
20241224,135000,397999775240,16880,16790,16910,16780,55229
|
|
20241224,134900,397068299260,16780,16890,16900,16630,140745
|
|
20241224,134800,394710691450,16890,16910,16970,16890,32979
|
|
20241224,134700,394152800910,16920,16990,17000,16910,29497
|
|
20241224,134600,393652911780,16990,17060,17070,16980,23372
|
|
20241224,134500,393255251530,17060,16960,17120,16950,103313
|
|
20241224,134400,391492320540,16960,16910,17000,16890,17281
|
|
20241224,134300,391199354390,16910,16990,17030,16900,51431
|
|
20241224,134200,390327109690,16990,16930,17000,16910,24317
|
|
20241224,134100,389914595890,16940,16930,16950,16890,21382
|
|
20241224,134000,389552885430,16930,16950,16970,16900,14296
|
|
20241224,133900,389310813850,16970,17010,17010,16870,46340
|
|
20241224,133800,388526089940,17020,16890,17020,16880,28319
|
|
20241224,133700,388045842610,16900,16990,16990,16870,52088
|
|
20241224,133600,387164856060,16980,16990,17000,16960,19687
|
|
20241224,133500,386830505960,16990,16930,17030,16920,37809
|
|
20241224,133400,386188684850,16930,17000,17010,16870,67007
|
|
20241224,133300,385053351980,17010,17010,17080,17000,22319
|
|
20241224,133200,384672939700,17000,17060,17070,16990,33708
|
|
20241224,133100,384099644220,17060,17010,17100,17000,51605
|
|
20241224,133000,383219844680,17000,16980,17050,16960,49364
|
|
20241224,132900,382380770000,16980,16970,17060,16930,68237
|
|
20241224,132800,381222432900,16960,17160,17230,16820,188504
|
|
20241224,132700,378008622870,17170,17160,17280,17130,180420
|
|
20241224,132600,374904211270,17160,17060,17200,17050,117319
|
|
20241224,132500,372892758780,17070,17160,17180,17060,95789
|
|
20241224,132400,371254693750,17160,17010,17180,17000,209469
|
|
20241224,132300,367668836320,17010,16950,17070,16930,143580
|
|
20241224,132200,365225524190,16960,16780,17000,16770,103229
|
|
20241224,132100,363479452540,16780,16880,16880,16760,36130
|
|
20241224,132000,362872599660,16880,16810,16890,16770,43007
|
|
20241224,131900,362148602070,16810,16840,16880,16800,35713
|
|
20241224,131800,361547434540,16830,16800,16880,16750,66967
|
|
20241224,131700,360421512210,16800,16860,16880,16800,37914
|
|
20241224,131600,359783253550,16860,16980,17050,16830,95443
|
|
20241224,131500,358166096620,16980,16820,16990,16810,93131
|
|
20241224,131400,356591105680,16820,16850,16860,16780,58494
|
|
20241224,131300,355607420060,16850,16850,17000,16730,122580
|
|
20241224,131200,353538492410,16870,16900,16940,16780,101742
|
|
20241224,131100,351823850350,16900,17030,17040,16880,138277
|
|
20241224,131000,349480518120,17040,17010,17070,16960,100402
|
|
20241224,130900,347772222430,17010,16940,17110,16840,286036
|
|
20241224,130800,342910277790,16950,16660,16950,16650,219517
|
|
20241224,130700,339223770830,16650,16390,16670,16370,215853
|
|
20241224,130600,335655713540,16380,16550,16600,16250,206509
|
|
20241224,130500,332269646390,16570,16660,16660,16460,137498
|
|
20241224,130400,329996717210,16650,16710,16730,16570,87097
|
|
20241224,130300,328546678010,16700,16700,16790,16660,49335
|
|
20241224,130200,327721423720,16720,16780,16800,16700,43919
|
|
20241224,130100,326986006910,16790,16750,16830,16720,139634
|
|
20241224,130000,324642481260,16730,16670,16740,16610,104903
|
|
20241224,125900,322892747730,16670,16870,16890,16600,199222
|
|
20241224,125800,319567646250,16870,16950,16980,16870,64870
|
|
20241224,125700,318468637890,16920,16970,16980,16840,85393
|
|
20241224,125600,317025807940,16970,16900,17040,16780,153901
|
|
20241224,125500,314424042880,16890,17060,17070,16810,195305
|
|
20241224,125400,311124226510,17070,17100,17200,17010,94746
|
|
20241224,125300,309503600280,17090,17150,17250,17040,129319
|
|
20241224,125200,307288224950,17150,17020,17170,16920,193967
|
|
20241224,125100,303985989310,17000,17320,17340,16940,311911
|
|
20241224,125000,298654992160,17310,17260,17400,17230,243257
|
|
20241224,124900,294446350580,17260,17190,17350,17130,297019
|
|
20241224,124800,289325027910,17190,17000,17210,16910,280056
|
|
20241224,124700,284538314330,17000,16850,17000,16840,321825
|
|
20241224,124600,279092083650,16850,16780,16870,16670,270762
|
|
20241224,124500,274549835120,16780,16680,16900,16680,227830
|
|
20241224,124400,270726896090,16640,16640,16640,16640,0
|
|
20241224,124300,270726896090,16640,16560,16640,16520,167540
|
|
20241224,124200,267947703090,16570,16380,16570,16370,207392
|
|
20241224,124100,264532766650,16380,16280,16400,16230,238709
|
|
20241224,124000,260631236250,16280,15960,16290,15950,251419
|
|
20241224,123900,256561925710,15960,15990,16060,15910,102829
|
|
20241224,123800,254919179660,15990,16090,16140,15960,120368
|
|
20241224,123700,252987496870,16100,16060,16180,16000,170114
|
|
20241224,123600,250249233450,16070,16130,16150,16040,110106
|
|
20241224,123500,248477878840,16130,16020,16150,16000,177219
|
|
20241224,123400,245625250420,16020,16030,16130,15990,175228
|
|
20241224,123300,242812137460,16020,15980,16070,15930,251367
|
|
20241224,123200,238793256430,15970,15630,16000,15600,383043
|
|
20241224,123100,232708637360,15620,15560,15630,15480,89027
|
|
20241224,123000,231325731550,15560,15640,15650,15520,90739
|
|
20241224,122900,229912878540,15650,15660,15670,15570,82312
|
|
20241224,122800,228627548510,15650,15620,15690,15510,153836
|
|
20241224,122700,226226777730,15620,15490,15740,15470,297413
|
|
20241224,122600,221577653280,15490,15320,15540,15310,325274
|
|
20241224,122500,216543444080,15320,15140,15350,15040,207335
|
|
20241224,122400,213393957890,15130,14910,15140,14900,95595
|
|
20241224,122300,211955265230,14910,14900,14960,14850,41144
|
|
20241224,122200,211342508890,14900,15030,15030,14890,61857
|
|
20241224,122100,210418248340,15010,14920,15070,14920,106956
|
|
20241224,122000,208812510160,14930,14800,14950,14790,81689
|
|
20241224,121900,207595836260,14790,14920,14920,14760,130268
|
|
20241224,121800,205663985200,14910,15100,15100,14820,175137
|
|
20241224,121700,203044027850,15090,15160,15190,15070,90625
|
|
20241224,121600,201673384700,15160,15170,15260,15110,135379
|
|
20241224,121500,199615950130,15160,15030,15230,15010,165309
|
|
20241224,121400,197112304220,15030,15140,15240,14930,261435
|
|
20241224,121300,193164836950,15140,15090,15190,15070,129883
|
|
20241224,121200,191199712240,15100,15130,15200,15070,276867
|
|
20241224,121100,187008314530,15060,15060,15060,15060,0
|
|
20241224,121000,187008314530,15060,15050,15060,15020,64848
|
|
20241224,120900,186032372880,15050,14900,15060,14850,220000
|
|
20241224,120800,182738553360,14900,14930,14980,14850,196290
|
|
20241224,120700,179809525090,14930,14630,14950,14630,321799
|
|
20241224,120600,175026747060,14640,14490,14650,14480,65512
|
|
20241224,120500,174072634610,14490,14560,14590,14450,86857
|
|
20241224,120400,172813537610,14550,14680,14700,14520,84751
|
|
20241224,120300,171575828520,14680,14580,14740,14570,126779
|
|
20241224,120200,169714373620,14600,14630,14640,14550,77505
|
|
20241224,120100,168582867750,14620,14520,14700,14470,165430
|
|
20241224,120000,166166769580,14510,14540,14650,14470,144676
|
|
20241224,115900,164060541660,14500,14290,14540,14280,125752
|
|
20241224,115800,162253437200,14290,14190,14290,14180,38150
|
|
20241224,115700,161709977770,14190,14190,14310,14170,48194
|
|
20241224,115600,161023358860,14190,14200,14340,14180,82192
|
|
20241224,115500,159850229110,14200,14210,14290,14150,109904
|
|
20241224,115400,158287562580,14220,13940,14230,13940,144879
|
|
20241224,115300,156239628000,13940,13890,13950,13880,5002
|
|
20241224,115200,156170019770,13900,13880,13920,13850,2653
|
|
20241224,115100,156133225850,13870,13910,13910,13870,3426
|
|
20241224,115000,156085666790,13880,13910,13920,13880,3774
|
|
20241224,114900,156033215560,13910,13940,13940,13890,2363
|
|
20241224,114800,156000343630,13940,13840,13940,13830,8414
|
|
20241224,114700,155883430920,13840,13850,13860,13810,5940
|
|
20241224,114600,155801294750,13850,13880,13890,13820,7471
|
|
20241224,114500,155697900390,13890,13880,13920,13870,3661
|
|
20241224,114400,155647005390,13870,13900,13920,13860,3657
|
|
20241224,114300,155596234750,13900,13840,13900,13840,2540
|
|
20241224,114200,155560985040,13840,13840,13850,13820,4196
|
|
20241224,114100,155502947000,13830,13860,13860,13830,5755
|
|
20241224,114000,155423260520,13850,13860,13880,13850,10276
|
|
20241224,113900,155280918320,13860,13930,13930,13850,6923
|
|
20241224,113800,155184815150,13930,13920,13970,13910,11547
|
|
20241224,113700,155023763360,13930,13880,13980,13880,14922
|
|
20241224,113600,154815828740,13900,13830,13910,13810,9018
|
|
20241224,113500,154691001990,13810,13860,13880,13810,7513
|
|
20241224,113400,154587032480,13840,13910,13910,13820,11660
|
|
20241224,113300,154425427640,13870,13930,13930,13870,10877
|
|
20241224,113200,154274387800,13930,13880,13930,13880,4217
|
|
20241224,113100,154215800960,13870,13880,13920,13870,5489
|
|
20241224,113000,154139531380,13900,13880,13920,13880,7574
|
|
20241224,112900,154034280930,13890,13870,13930,13860,9898
|
|
20241224,112800,153896740160,13870,13860,13880,13800,5852
|
|
20241224,112700,153815816810,13860,13870,13910,13840,9772
|
|
20241224,112600,153680235160,13850,13870,13870,13790,12010
|
|
20241224,112500,153514260350,13870,13790,13930,13780,14974
|
|
20241224,112400,153306542770,13800,13870,13870,13780,41896
|
|
20241224,112300,152727389710,13870,13920,13930,13860,23644
|
|
20241224,112200,152399074590,13920,13940,13960,13890,27048
|
|
20241224,112100,152022710770,13960,14000,14010,13940,8273
|
|
20241224,112000,151907043740,14010,13960,14050,13960,13424
|
|
20241224,111900,151718875780,13940,14000,14000,13940,16174
|
|
20241224,111800,151493026790,14000,14030,14060,14000,11253
|
|
20241224,111700,151335154760,14040,14000,14050,13980,14057
|
|
20241224,111600,151138180350,14000,13960,14090,13960,33127
|
|
20241224,111500,150672873370,13960,14050,14050,13950,37476
|
|
20241224,111400,150148203130,14050,14070,14080,13990,44603
|
|
20241224,111300,149521787340,14060,14010,14090,13990,72744
|
|
20241224,111200,148499931250,14020,13960,14060,13900,92177
|
|
20241224,111100,147209461270,13960,13930,14010,13890,98532
|
|
20241224,111000,145833557460,13910,13690,13930,13670,96667
|
|
20241224,110900,144494841950,13690,13620,13700,13590,31292
|
|
20241224,110800,144068277630,13620,13630,13650,13600,25722
|
|
20241224,110700,143718060450,13640,13660,13670,13630,5300
|
|
20241224,110600,143645715090,13670,13630,13680,13620,18120
|
|
20241224,110500,143398619990,13640,13660,13690,13610,26017
|
|
20241224,110400,143043976860,13690,13650,13720,13640,11535
|
|
20241224,110300,142886284970,13650,13730,13730,13630,42099
|
|
20241224,110200,142311034890,13720,13800,13800,13680,44648
|
|
20241224,110100,141698325440,13800,13780,13810,13770,9831
|
|
20241224,110000,141562734540,13780,13730,13790,13730,9234
|
|
20241224,105900,141435653140,13740,13740,13820,13730,17181
|
|
20241224,105800,141198943830,13750,13740,13760,13700,12638
|
|
20241224,105700,141025397410,13750,13790,13800,13740,9676
|
|
20241224,105600,140892175020,13800,13750,13820,13680,45505
|
|
20241224,105500,140267307440,13750,13790,13790,13750,12898
|
|
20241224,105400,140089811040,13790,13780,13800,13770,8962
|
|
20241224,105300,139966289710,13800,13750,13810,13740,12244
|
|
20241224,105200,139797805810,13760,13780,13820,13730,25785
|
|
20241224,105100,139442531870,13780,13740,13800,13720,27923
|
|
20241224,105000,139058706760,13740,13840,13850,13680,125706
|
|
20241224,104900,137330936220,13840,13920,13930,13840,17865
|
|
20241224,104800,137083138140,13920,13900,13930,13840,19625
|
|
20241224,104700,136810844160,13910,13870,13980,13850,29060
|
|
20241224,104600,136406682700,13870,13940,13960,13830,38546
|
|
20241224,104500,135871719360,13960,14000,14000,13920,16437
|
|
20241224,104400,135642280380,14000,13990,14000,13890,29446
|
|
20241224,104300,135231614130,13980,13930,13990,13920,25739
|
|
20241224,104200,134872140240,13920,13880,13990,13860,62617
|
|
20241224,104100,133999236490,13870,13890,13910,13810,66775
|
|
20241224,104000,133074001630,13890,13900,13980,13870,61626
|
|
20241224,103900,132217330360,13920,13980,14050,13860,129252
|
|
20241224,103800,130416071820,13980,14030,14040,13950,54329
|
|
20241224,103700,129655970320,14030,14110,14140,13960,117487
|
|
20241224,103600,128008099140,14100,14160,14180,14030,119121
|
|
20241224,103500,126329657120,14160,14260,14290,14090,156823
|
|
20241224,103400,124107544360,14260,14380,14450,14150,165063
|
|
20241224,103300,121750110080,14410,14510,14620,14360,126886
|
|
20241224,103200,119910635090,14480,14480,14590,14360,128369
|
|
20241224,103100,118052295440,14480,14490,14660,14400,184865
|
|
20241224,103000,115366921190,14490,14610,14650,14400,223412
|
|
20241224,102900,112120659240,14610,14780,14880,14510,340029
|
|
20241224,102800,107103169760,14780,14400,14840,14390,469772
|
|
20241224,102700,100206605100,14400,14320,14550,14300,393925
|
|
20241224,102600,94518957100,14360,14050,14400,14050,224675
|
|
20241224,102500,91321439550,14050,14030,14190,13950,121708
|
|
20241224,102400,89608343390,14040,13960,14160,13890,149102
|
|
20241224,102300,87517019480,13950,13920,14030,13860,68117
|
|
20241224,102200,86566168860,13920,13850,13990,13830,92673
|
|
20241224,102100,85275177070,13850,13820,13940,13770,75041
|
|
20241224,102000,84235864300,13830,13700,13830,13640,79838
|
|
20241224,101900,83139497270,13700,13840,13910,13570,169222
|
|
20241224,101800,80816248620,13830,14020,14040,13700,287425
|
|
20241224,101700,76838308570,14000,14130,14550,13960,515254
|
|
20241224,101600,69477087930,14150,14000,14180,13990,131161
|
|
20241224,101500,67629919820,13990,14230,14380,13920,327277
|
|
20241224,101400,63005418170,14230,14290,14290,14030,213710
|
|
20241224,101300,59983239990,14290,14120,14310,13960,415707
|
|
20241224,101200,54096211010,14120,13810,14210,13790,470544
|
|
20241224,101100,47480960590,13800,13470,14090,13460,498049
|
|
20241224,101000,40582906750,13470,13560,13830,13270,307205
|
|
20241224,100900,36392879270,13550,13310,13640,13240,248172
|
|
20241224,100800,33043906350,13310,13140,13310,13140,37151
|
|
20241224,100700,32551090170,13130,13160,13160,13080,6924
|
|
20241224,100600,32460218900,13140,13130,13150,13130,3258
|
|
20241224,100500,32417418220,13130,13160,13200,13130,7591
|
|
20241224,100400,32317516170,13160,13190,13210,13110,8470
|
|
20241224,100300,32206011120,13190,13120,13200,13120,11274
|
|
20241224,100200,32057505590,13140,13140,13150,13120,6655
|
|
20241224,100100,31970074210,13140,13060,13150,13050,7607
|
|
20241224,100000,31870342800,13060,13030,13070,13000,4124
|
|
20241224,095900,31816622290,13040,13010,13040,12970,6830
|
|
20241224,095800,31727801930,13000,13010,13020,12960,15224
|
|
20241224,095700,31530245670,13010,13080,13080,13000,11290
|
|
20241224,095600,31382918120,13070,13080,13090,13070,3481
|
|
20241224,095500,31337399810,13070,13040,13080,13030,4742
|
|
20241224,095400,31275468700,13040,13060,13060,12990,20245
|
|
20241224,095300,31011863130,13060,13120,13120,13060,8133
|
|
20241224,095200,30905394470,13120,13140,13140,13110,5736
|
|
20241224,095100,30830106710,13140,13080,13150,13080,4527
|
|
20241224,095000,30770742310,13080,13090,13090,13040,13028
|
|
20241224,094900,30600551610,13100,13100,13150,13090,9783
|
|
20241224,094800,30472259520,13100,13130,13150,13070,6319
|
|
20241224,094700,30389479390,13110,13130,13130,13070,9872
|
|
20241224,094600,30260227970,13120,13190,13190,13080,22114
|
|
20241224,094500,29970002090,13190,13180,13230,13170,7735
|
|
20241224,094400,29867949550,13180,13270,13270,13180,18105
|
|
20241224,094300,29628610670,13270,13220,13280,13210,21260
|
|
20241224,094200,29346969900,13220,13180,13270,13180,15978
|
|
20241224,094100,29135595860,13170,13260,13270,13160,44336
|
|
20241224,094000,28549367610,13250,13160,13270,13090,54783
|
|
20241224,093900,27825738300,13170,13110,13190,13070,32352
|
|
20241224,093800,27400600060,13110,13160,13160,13060,25865
|
|
20241224,093700,27061576850,13160,13050,13160,13040,40892
|
|
20241224,093600,26526009230,13050,12900,13060,12860,53328
|
|
20241224,093500,25833862980,12890,12920,12930,12890,9924
|
|
20241224,093400,25705815250,12920,12920,12940,12910,8858
|
|
20241224,093300,25591308720,12920,12940,12970,12900,15144
|
|
20241224,093200,25395390510,12930,12900,12940,12860,22021
|
|
20241224,093100,25111413190,12890,12910,12940,12850,34863
|
|
20241224,093000,24662065170,12900,13100,13100,12840,155476
|
|
20241224,092900,22648318230,13100,13080,13100,13080,7473
|
|
20241224,092800,22550529240,13080,13110,13110,13080,6121
|
|
20241224,092700,22470360790,13110,13160,13160,13100,4717
|
|
20241224,092600,22408491350,13140,13160,13160,13090,8399
|
|
20241224,092500,22298260940,13170,13100,13170,13090,9365
|
|
20241224,092400,22175448930,13090,13190,13190,13090,20172
|
|
20241224,092300,21910593110,13190,13130,13200,13120,6531
|
|
20241224,092200,21824633040,13130,13220,13220,13120,26050
|
|
20241224,092100,21481564940,13210,13160,13230,13140,30440
|
|
20241224,092000,21079959950,13160,13110,13170,13040,18527
|
|
20241224,091900,20837507510,13130,13090,13170,13090,8621
|
|
20241224,091800,20724299360,13090,13120,13150,13070,20664
|
|
20241224,091700,20453538900,13120,13160,13220,13120,27912
|
|
20241224,091600,20086045320,13160,13140,13200,13090,26528
|
|
20241224,091500,19737758460,13140,13030,13170,13020,35983
|
|
20241224,091400,19266008200,13030,13060,13070,13010,39772
|
|
20241224,091300,18747663640,13050,13230,13240,13050,54914
|
|
20241224,091200,18025304700,13230,13310,13360,13210,30590
|
|
20241224,091100,17618990930,13320,13240,13330,13230,27427
|
|
20241224,091000,17254259330,13240,13250,13260,13160,35082
|
|
20241224,090900,16791042510,13250,13180,13310,13180,40552
|
|
20241224,090800,16252709090,13180,13170,13300,13160,84496
|
|
20241224,090700,15133434270,13180,13080,13180,13040,72481
|
|
20241224,090600,14183003260,13080,13190,13270,13060,123030
|
|
20241224,090500,12563354030,13200,13360,13360,13190,96219
|
|
20241224,090400,11287779390,13340,13500,13520,13250,118730
|
|
20241224,090300,9699340800,13490,13550,13600,13470,97259
|
|
20241224,090200,8384487930,13540,13700,13720,13510,139054
|
|
20241224,090100,6492182600,13710,13830,13960,13700,162801
|
|
20241224,090000,4240857480,13810,13700,13940,13680,308595
|