622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,191900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,191800,338386195370,15180,15180,15180,15180,0
|
|
20241227,191700,338386195370,15180,15180,15180,15180,0
|
|
20241227,191600,338386195370,15180,15180,15180,15180,0
|
|
20241227,191500,338386195370,15180,15180,15180,15180,0
|
|
20241227,191400,338386195370,15180,15180,15180,15180,0
|
|
20241227,191300,338386195370,15180,15180,15180,15180,0
|
|
20241227,191200,338386195370,15180,15180,15180,15180,0
|
|
20241227,191100,338386195370,15180,15180,15180,15180,0
|
|
20241227,191000,338386195370,15180,15180,15180,15180,0
|
|
20241227,190900,338386195370,15180,15180,15180,15180,0
|
|
20241227,190800,338386195370,15180,15180,15180,15180,0
|
|
20241227,190700,338386195370,15180,15180,15180,15180,0
|
|
20241227,190600,338386195370,15180,15180,15180,15180,0
|
|
20241227,190500,338386195370,15180,15180,15180,15180,0
|
|
20241227,190400,338386195370,15180,15180,15180,15180,0
|
|
20241227,190300,338386195370,15180,15180,15180,15180,0
|
|
20241227,190200,338386195370,15180,15180,15180,15180,0
|
|
20241227,190100,338386195370,15180,15180,15180,15180,0
|
|
20241227,190000,338386195370,15180,15180,15180,15180,0
|
|
20241227,185900,338386195370,15180,15180,15180,15180,0
|
|
20241227,185800,338386195370,15180,15180,15180,15180,0
|
|
20241227,185700,338386195370,15180,15180,15180,15180,0
|
|
20241227,185600,338386195370,15180,15180,15180,15180,0
|
|
20241227,185500,338386195370,15180,15180,15180,15180,0
|
|
20241227,185400,338386195370,15180,15180,15180,15180,0
|
|
20241227,185300,338386195370,15180,15180,15180,15180,0
|
|
20241227,185200,338386195370,15180,15180,15180,15180,0
|
|
20241227,185100,338386195370,15180,15180,15180,15180,0
|
|
20241227,185000,338386195370,15180,15180,15180,15180,0
|
|
20241227,184900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,184800,338386195370,15180,15180,15180,15180,0
|
|
20241227,184700,338386195370,15180,15180,15180,15180,0
|
|
20241227,184600,338386195370,15180,15180,15180,15180,0
|
|
20241227,184500,338386195370,15180,15180,15180,15180,0
|
|
20241227,184400,338386195370,15180,15180,15180,15180,0
|
|
20241227,184300,338386195370,15180,15180,15180,15180,0
|
|
20241227,184200,338386195370,15180,15180,15180,15180,0
|
|
20241227,184100,338386195370,15180,15180,15180,15180,0
|
|
20241227,184000,338386195370,15180,15180,15180,15180,0
|
|
20241227,183900,338386195370,15180,15180,15180,15180,0
|
|
20241227,183800,338386195370,15180,15180,15180,15180,0
|
|
20241227,183700,338386195370,15180,15180,15180,15180,0
|
|
20241227,183600,338386195370,15180,15180,15180,15180,0
|
|
20241227,183500,338386195370,15180,15180,15180,15180,0
|
|
20241227,183400,338386195370,15180,15180,15180,15180,0
|
|
20241227,183300,338386195370,15180,15180,15180,15180,0
|
|
20241227,183200,338386195370,15180,15180,15180,15180,0
|
|
20241227,183100,338386195370,15180,15180,15180,15180,0
|
|
20241227,183000,338386195370,15180,15180,15180,15180,0
|
|
20241227,182900,338386195370,15180,15180,15180,15180,0
|
|
20241227,182800,338386195370,15180,15180,15180,15180,0
|
|
20241227,182700,338386195370,15180,15180,15180,15180,0
|
|
20241227,182600,338386195370,15180,15180,15180,15180,0
|
|
20241227,182500,338386195370,15180,15180,15180,15180,0
|
|
20241227,182400,338386195370,15180,15180,15180,15180,0
|
|
20241227,182300,338386195370,15180,15180,15180,15180,0
|
|
20241227,182200,338386195370,15180,15180,15180,15180,0
|
|
20241227,182100,338386195370,15180,15180,15180,15180,0
|
|
20241227,182000,338386195370,15180,15180,15180,15180,0
|
|
20241227,181900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,181800,338386195370,15180,15180,15180,15180,0
|
|
20241227,181700,338386195370,15180,15180,15180,15180,0
|
|
20241227,181600,338386195370,15180,15180,15180,15180,0
|
|
20241227,181500,338386195370,15180,15180,15180,15180,0
|
|
20241227,181400,338386195370,15180,15180,15180,15180,0
|
|
20241227,181300,338386195370,15180,15180,15180,15180,0
|
|
20241227,181200,338386195370,15180,15180,15180,15180,0
|
|
20241227,181100,338386195370,15180,15180,15180,15180,0
|
|
20241227,181000,338386195370,15180,15180,15180,15180,0
|
|
20241227,180900,338386195370,15180,15180,15180,15180,0
|
|
20241227,180800,338386195370,15180,15180,15180,15180,0
|
|
20241227,180700,338386195370,15180,15180,15180,15180,0
|
|
20241227,180600,338386195370,15180,15180,15180,15180,0
|
|
20241227,180500,338386195370,15180,15180,15180,15180,0
|
|
20241227,180400,338386195370,15180,15180,15180,15180,0
|
|
20241227,180300,338386195370,15180,15180,15180,15180,0
|
|
20241227,180200,338386195370,15180,15180,15180,15180,0
|
|
20241227,180100,338386195370,15180,15180,15180,15180,0
|
|
20241227,180000,338386195370,15180,15180,15180,15180,0
|
|
20241227,175900,338386195370,15180,15180,15180,15180,0
|
|
20241227,175800,338386195370,15180,15180,15180,15180,0
|
|
20241227,175700,338386195370,15180,15180,15180,15180,0
|
|
20241227,175600,338386195370,15180,15180,15180,15180,0
|
|
20241227,175500,338386195370,15180,15180,15180,15180,0
|
|
20241227,175400,338386195370,15180,15180,15180,15180,0
|
|
20241227,175300,338386195370,15180,15180,15180,15180,0
|
|
20241227,175200,338386195370,15180,15180,15180,15180,0
|
|
20241227,175100,338386195370,15180,15180,15180,15180,0
|
|
20241227,175000,338386195370,15180,15180,15180,15180,0
|
|
20241227,174900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,174800,338386195370,15180,15180,15180,15180,0
|
|
20241227,174700,338386195370,15180,15180,15180,15180,0
|
|
20241227,174600,338386195370,15180,15180,15180,15180,0
|
|
20241227,174500,338386195370,15180,15180,15180,15180,0
|
|
20241227,174400,338386195370,15180,15180,15180,15180,0
|
|
20241227,174300,338386195370,15180,15180,15180,15180,0
|
|
20241227,174200,338386195370,15180,15180,15180,15180,0
|
|
20241227,174100,338386195370,15180,15180,15180,15180,0
|
|
20241227,174000,338386195370,15180,15180,15180,15180,0
|
|
20241227,173900,338386195370,15180,15180,15180,15180,0
|
|
20241227,173800,338386195370,15180,15180,15180,15180,0
|
|
20241227,173700,338386195370,15180,15180,15180,15180,0
|
|
20241227,173600,338386195370,15180,15180,15180,15180,0
|
|
20241227,173500,338386195370,15180,15180,15180,15180,0
|
|
20241227,173400,338386195370,15180,15180,15180,15180,0
|
|
20241227,173300,338386195370,15180,15180,15180,15180,0
|
|
20241227,173200,338386195370,15180,15180,15180,15180,0
|
|
20241227,173100,338386195370,15180,15180,15180,15180,0
|
|
20241227,173000,338386195370,15180,15180,15180,15180,0
|
|
20241227,172900,338386195370,15180,15180,15180,15180,0
|
|
20241227,172800,338386195370,15180,15180,15180,15180,0
|
|
20241227,172700,338386195370,15180,15180,15180,15180,0
|
|
20241227,172600,338386195370,15180,15180,15180,15180,0
|
|
20241227,172500,338386195370,15180,15180,15180,15180,0
|
|
20241227,172400,338386195370,15180,15180,15180,15180,0
|
|
20241227,172300,338386195370,15180,15180,15180,15180,0
|
|
20241227,172200,338386195370,15180,15180,15180,15180,0
|
|
20241227,172100,338386195370,15180,15180,15180,15180,0
|
|
20241227,172000,338386195370,15180,15180,15180,15180,0
|
|
20241227,171900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,171800,338386195370,15180,15180,15180,15180,0
|
|
20241227,171700,338386195370,15180,15180,15180,15180,0
|
|
20241227,171600,338386195370,15180,15180,15180,15180,0
|
|
20241227,171500,338386195370,15180,15180,15180,15180,0
|
|
20241227,171400,338386195370,15180,15180,15180,15180,0
|
|
20241227,171300,338386195370,15180,15180,15180,15180,0
|
|
20241227,171200,338386195370,15180,15180,15180,15180,0
|
|
20241227,171100,338386195370,15180,15180,15180,15180,0
|
|
20241227,171000,338386195370,15180,15180,15180,15180,0
|
|
20241227,170900,338386195370,15180,15180,15180,15180,0
|
|
20241227,170800,338386195370,15180,15180,15180,15180,0
|
|
20241227,170700,338386195370,15180,15180,15180,15180,0
|
|
20241227,170600,338386195370,15180,15180,15180,15180,0
|
|
20241227,170500,338386195370,15180,15180,15180,15180,0
|
|
20241227,170400,338386195370,15180,15180,15180,15180,0
|
|
20241227,170300,338386195370,15180,15180,15180,15180,0
|
|
20241227,170200,338386195370,15180,15180,15180,15180,0
|
|
20241227,170100,338386195370,15180,15180,15180,15180,0
|
|
20241227,170000,338386195370,15180,15180,15180,15180,0
|
|
20241227,165900,338386195370,15180,15180,15180,15180,0
|
|
20241227,165800,338386195370,15180,15180,15180,15180,0
|
|
20241227,165700,338386195370,15180,15180,15180,15180,0
|
|
20241227,165600,338386195370,15180,15180,15180,15180,0
|
|
20241227,165500,338386195370,15180,15180,15180,15180,0
|
|
20241227,165400,338386195370,15180,15180,15180,15180,0
|
|
20241227,165300,338386195370,15180,15180,15180,15180,0
|
|
20241227,165200,338386195370,15180,15180,15180,15180,0
|
|
20241227,165100,338386195370,15180,15180,15180,15180,0
|
|
20241227,165000,338386195370,15180,15180,15180,15180,0
|
|
20241227,164900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,164800,338386195370,15180,15180,15180,15180,0
|
|
20241227,164700,338386195370,15180,15180,15180,15180,0
|
|
20241227,164600,338386195370,15180,15180,15180,15180,0
|
|
20241227,164500,338386195370,15180,15180,15180,15180,0
|
|
20241227,164400,338386195370,15180,15180,15180,15180,0
|
|
20241227,164300,338386195370,15180,15180,15180,15180,0
|
|
20241227,164200,338386195370,15180,15180,15180,15180,0
|
|
20241227,164100,338386195370,15180,15180,15180,15180,0
|
|
20241227,164000,338386195370,15180,15180,15180,15180,0
|
|
20241227,163900,338386195370,15180,15180,15180,15180,0
|
|
20241227,163800,338386195370,15180,15180,15180,15180,0
|
|
20241227,163700,338386195370,15180,15180,15180,15180,0
|
|
20241227,163600,338386195370,15180,15180,15180,15180,0
|
|
20241227,163500,338386195370,15180,15180,15180,15180,0
|
|
20241227,163400,338386195370,15180,15180,15180,15180,0
|
|
20241227,163300,338386195370,15180,15180,15180,15180,0
|
|
20241227,163200,338386195370,15180,15180,15180,15180,0
|
|
20241227,163100,338386195370,15180,15180,15180,15180,0
|
|
20241227,163000,338386195370,15180,15180,15180,15180,0
|
|
20241227,162900,338386195370,15180,15180,15180,15180,0
|
|
20241227,162800,338386195370,15180,15180,15180,15180,0
|
|
20241227,162700,338386195370,15180,15180,15180,15180,0
|
|
20241227,162600,338386195370,15180,15180,15180,15180,0
|
|
20241227,162500,338386195370,15180,15180,15180,15180,0
|
|
20241227,162400,338386195370,15180,15180,15180,15180,0
|
|
20241227,162300,338386195370,15180,15180,15180,15180,0
|
|
20241227,162200,338386195370,15180,15180,15180,15180,0
|
|
20241227,162100,338386195370,15180,15180,15180,15180,0
|
|
20241227,162000,338386195370,15180,15180,15180,15180,0
|
|
20241227,161900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,161800,338386195370,15180,15180,15180,15180,0
|
|
20241227,161700,338386195370,15180,15180,15180,15180,0
|
|
20241227,161600,338386195370,15180,15180,15180,15180,0
|
|
20241227,161500,338386195370,15180,15180,15180,15180,0
|
|
20241227,161400,338386195370,15180,15180,15180,15180,0
|
|
20241227,161300,338386195370,15180,15180,15180,15180,0
|
|
20241227,161200,338386195370,15180,15180,15180,15180,0
|
|
20241227,161100,338386195370,15180,15180,15180,15180,0
|
|
20241227,161000,338386195370,15180,15180,15180,15180,0
|
|
20241227,160900,338386195370,15180,15180,15180,15180,0
|
|
20241227,160800,338386195370,15180,15180,15180,15180,0
|
|
20241227,160700,338386195370,15180,15180,15180,15180,0
|
|
20241227,160600,338386195370,15180,15180,15180,15180,0
|
|
20241227,160500,338386195370,15180,15180,15180,15180,0
|
|
20241227,160400,338386195370,15180,15180,15180,15180,0
|
|
20241227,160300,338386195370,15180,15180,15180,15180,0
|
|
20241227,160200,338386195370,15180,15180,15180,15180,0
|
|
20241227,160100,338386195370,15180,15180,15180,15180,0
|
|
20241227,160000,338386195370,15180,15180,15180,15180,0
|
|
20241227,155900,338386195370,15180,15180,15180,15180,0
|
|
20241227,155800,338386195370,15180,15180,15180,15180,0
|
|
20241227,155700,338386195370,15180,15180,15180,15180,0
|
|
20241227,155600,338386195370,15180,15180,15180,15180,0
|
|
20241227,155500,338386195370,15180,15180,15180,15180,0
|
|
20241227,155400,338386195370,15180,15180,15180,15180,0
|
|
20241227,155300,338386195370,15180,15180,15180,15180,0
|
|
20241227,155200,338386195370,15180,15180,15180,15180,0
|
|
20241227,155100,338386195370,15180,15180,15180,15180,0
|
|
20241227,155000,338386195370,15180,15180,15180,15180,0
|
|
20241227,154900,338386195370,15180,15180,15180,15180,74055
|
|
20241227,154800,338386195370,15180,15180,15180,15180,0
|
|
20241227,154700,338386195370,15180,15180,15180,15180,0
|
|
20241227,154600,338386195370,15180,15180,15180,15180,0
|
|
20241227,154500,338386195370,15180,15180,15180,15180,0
|
|
20241227,154400,338386195370,15180,15180,15180,15180,0
|
|
20241227,154300,338386195370,15180,15180,15180,15180,0
|
|
20241227,154200,338386195370,15180,15180,15180,15180,0
|
|
20241227,154100,338386195370,15180,15180,15180,15180,0
|
|
20241227,154000,338386195370,15180,15180,15180,15180,0
|
|
20241227,153900,338386195370,15180,15180,15180,15180,0
|
|
20241227,153800,338386195370,15180,15180,15180,15180,0
|
|
20241227,153700,338386195370,15180,15180,15180,15180,0
|
|
20241227,153600,338386195370,15180,15180,15180,15180,0
|
|
20241227,153500,338386195370,15180,15180,15180,15180,0
|
|
20241227,153400,338386195370,15180,15180,15180,15180,0
|
|
20241227,153300,338386195370,15180,15180,15180,15180,0
|
|
20241227,153200,338386195370,15180,15180,15180,15180,0
|
|
20241227,153100,338386195370,15180,15180,15180,15180,0
|
|
20241227,153000,338386195370,15180,15180,15180,15180,74055
|
|
20241227,152900,337262040470,15230,15230,15230,15230,0
|
|
20241227,152800,337262040470,15230,15230,15230,15230,0
|
|
20241227,152700,337262040470,15230,15230,15230,15230,0
|
|
20241227,152600,337262040470,15230,15230,15230,15230,0
|
|
20241227,152500,337262040470,15230,15230,15230,15230,0
|
|
20241227,152400,337262040470,15230,15230,15230,15230,0
|
|
20241227,152300,337262040470,15230,15230,15230,15230,0
|
|
20241227,152200,337262040470,15230,15230,15230,15230,0
|
|
20241227,152100,337262040470,15230,15230,15230,15230,0
|
|
20241227,152000,337262040470,15230,15230,15230,15230,0
|
|
20241227,151900,337262040470,15230,15260,15270,15200,50471
|
|
20241227,151800,336493644250,15260,15300,15300,15250,21273
|
|
20241227,151700,336168877380,15290,15270,15300,15240,21608
|
|
20241227,151600,335838987220,15270,15230,15270,15220,10365
|
|
20241227,151500,335680927020,15230,15240,15240,15220,4678
|
|
20241227,151400,335609690170,15220,15280,15280,15220,13872
|
|
20241227,151300,335398207220,15270,15310,15310,15260,11091
|
|
20241227,151200,335228639180,15290,15220,15310,15200,27089
|
|
20241227,151100,334815104460,15220,15240,15240,15170,16160
|
|
20241227,151000,334569398260,15240,15240,15240,15230,6963
|
|
20241227,150900,334463298470,15240,15180,15240,15180,14555
|
|
20241227,150800,334242189800,15190,15190,15200,15180,7473
|
|
20241227,150700,334128686550,15200,15240,15240,15190,5302
|
|
20241227,150600,334048077180,15210,15180,15250,15150,16344
|
|
20241227,150500,333799626690,15170,15250,15250,15170,15928
|
|
20241227,150400,333557419980,15250,15200,15250,15200,6836
|
|
20241227,150300,333453377770,15200,15200,15230,15160,7909
|
|
20241227,150200,333333207660,15200,15180,15250,15180,8874
|
|
20241227,150100,333198153080,15210,15200,15210,15140,23789
|
|
20241227,150000,332837081350,15210,15270,15270,15200,11387
|
|
20241227,145900,332663578130,15270,15230,15270,15210,6530
|
|
20241227,145800,332564036890,15210,15280,15290,15180,30916
|
|
20241227,145700,332093242410,15280,15260,15280,15250,5388
|
|
20241227,145600,332010987050,15260,15270,15270,15230,5591
|
|
20241227,145500,331925738250,15270,15210,15350,15200,22976
|
|
20241227,145400,331574789620,15210,15230,15250,15200,13583
|
|
20241227,145300,331367935670,15230,15230,15240,15210,9731
|
|
20241227,145200,331219845960,15230,15200,15250,15200,11889
|
|
20241227,145100,331038989710,15210,15210,15250,15200,25940
|
|
20241227,145000,330644029910,15210,15130,15210,15120,22323
|
|
20241227,144900,330305337280,15140,15210,15210,15130,39894
|
|
20241227,144800,329700536400,15200,15250,15260,15190,46460
|
|
20241227,144700,328993649060,15230,15320,15360,15210,36928
|
|
20241227,144600,328429444290,15310,15350,15380,15290,20579
|
|
20241227,144500,328114143130,15340,15340,15380,15330,17765
|
|
20241227,144400,327841266490,15340,15380,15400,15320,21903
|
|
20241227,144300,327504809950,15370,15370,15380,15350,10530
|
|
20241227,144200,327343036770,15370,15290,15480,15290,31893
|
|
20241227,144100,326851991860,15340,15420,15420,15260,61895
|
|
20241227,144000,325903449940,15420,15380,15430,15370,25681
|
|
20241227,143900,325507757850,15390,15340,15390,15330,21630
|
|
20241227,143800,325175211820,15370,15440,15450,15300,61198
|
|
20241227,143700,324235575240,15450,15410,15460,15380,38584
|
|
20241227,143600,323640832200,15410,15670,15670,15400,97989
|
|
20241227,143500,322122224720,15670,15690,15730,15670,25036
|
|
20241227,143400,321729252270,15710,15840,15840,15660,59102
|
|
20241227,143300,320798617070,15840,15870,15880,15830,3179
|
|
20241227,143200,320748238120,15870,15830,15870,15820,8279
|
|
20241227,143100,320617169450,15830,15840,15840,15820,7901
|
|
20241227,143000,320492140200,15840,15910,15940,15830,12860
|
|
20241227,142900,320287912440,15920,15900,15920,15890,4815
|
|
20241227,142800,320211308860,15910,15860,15920,15860,8201
|
|
20241227,142700,320080905790,15870,15860,15880,15850,3340
|
|
20241227,142600,320027924680,15870,15900,15900,15860,3449
|
|
20241227,142500,319973169370,15900,15850,15900,15820,12081
|
|
20241227,142400,319781563870,15840,15840,15860,15810,5774
|
|
20241227,142300,319690124560,15850,15870,15880,15850,5946
|
|
20241227,142200,319595758850,15870,15820,15870,15780,18624
|
|
20241227,142100,319301446430,15810,15830,15830,15800,10358
|
|
20241227,142000,319137684620,15840,15890,15890,15830,6049
|
|
20241227,141900,319041775330,15890,15850,15900,15830,3600
|
|
20241227,141800,318984703270,15850,15880,15890,15830,5849
|
|
20241227,141700,318891985950,15890,15920,15930,15870,5490
|
|
20241227,141600,318804663720,15930,15870,15940,15850,8250
|
|
20241227,141500,318673528870,15870,15860,15870,15850,2971
|
|
20241227,141400,318626406160,15850,15860,15890,15850,6137
|
|
20241227,141300,318528986640,15860,15820,15880,15790,10208
|
|
20241227,141200,318367372390,15830,15800,15850,15780,12391
|
|
20241227,141100,318171520270,15790,15850,15870,15790,14443
|
|
20241227,141000,317943162930,15870,15820,15920,15820,11768
|
|
20241227,140900,317756367500,15830,15800,15870,15790,14888
|
|
20241227,140800,317520922740,15800,15840,15840,15790,24631
|
|
20241227,140700,317131585030,15840,15920,15940,15810,25433
|
|
20241227,140600,316728147890,15920,15980,16000,15920,21748
|
|
20241227,140500,316381005170,15990,16030,16040,15990,4650
|
|
20241227,140400,316306539670,16000,16060,16070,16000,8773
|
|
20241227,140300,316165841680,16050,16040,16100,15970,18284
|
|
20241227,140200,315872560210,16040,15990,16040,15960,7726
|
|
20241227,140100,315748947710,15980,15980,16050,15970,8675
|
|
20241227,140000,315610073400,15980,16070,16070,15950,15905
|
|
20241227,135900,315355817480,16070,16010,16070,15960,22004
|
|
20241227,135800,315003615720,16010,16080,16080,16000,20931
|
|
20241227,135700,314667778050,16060,16160,16210,16040,61001
|
|
20241227,135600,313683585150,16160,16110,16260,16100,91672
|
|
20241227,135500,312201433680,16110,16060,16130,16040,61510
|
|
20241227,135400,311212042430,16080,15950,16100,15950,54530
|
|
20241227,135300,310338399590,15950,15930,15960,15930,11761
|
|
20241227,135200,310150817800,15930,15910,15960,15910,6177
|
|
20241227,135100,310052373420,15920,15950,15950,15870,13332
|
|
20241227,135000,309840263710,15950,15870,15950,15870,13353
|
|
20241227,134900,309627593360,15870,15870,15890,15870,7178
|
|
20241227,134800,309513619700,15880,15920,15950,15870,25318
|
|
20241227,134700,309110584390,15920,15880,15920,15870,15470
|
|
20241227,134600,308864723590,15870,15800,15910,15800,32823
|
|
20241227,134500,308343308680,15800,15800,15810,15780,7288
|
|
20241227,134400,308228235950,15800,15830,15830,15780,9735
|
|
20241227,134300,308074439400,15830,15860,15870,15810,11592
|
|
20241227,134200,307890777800,15850,15800,15860,15780,14836
|
|
20241227,134100,307655968520,15800,15720,15810,15720,9404
|
|
20241227,134000,307507882700,15730,15750,15760,15730,6441
|
|
20241227,133900,307406471350,15750,15700,15750,15700,10107
|
|
20241227,133800,307247601410,15690,15760,15770,15690,22738
|
|
20241227,133700,306890001960,15750,15780,15790,15750,15953
|
|
20241227,133600,306638439470,15780,15820,15830,15780,14852
|
|
20241227,133500,306403716560,15810,15770,15860,15760,16011
|
|
20241227,133400,306150329330,15770,15810,15820,15760,31623
|
|
20241227,133300,305651253570,15810,15800,15820,15790,4874
|
|
20241227,133200,305574216670,15800,15800,15820,15790,6673
|
|
20241227,133100,305468810080,15790,15830,15860,15790,18692
|
|
20241227,133000,305173200710,15830,15880,15890,15810,12661
|
|
20241227,132900,304972551520,15850,15830,15950,15790,27212
|
|
20241227,132800,304541078860,15830,15870,15880,15730,33578
|
|
20241227,132700,304010071610,15880,15810,15910,15780,35715
|
|
20241227,132600,303444140510,15810,15760,15830,15730,18038
|
|
20241227,132500,303159494140,15750,15760,15840,15740,44905
|
|
20241227,132400,302450233680,15750,15720,15770,15690,36452
|
|
20241227,132300,301877308580,15720,15760,15770,15650,77982
|
|
20241227,132200,300652788730,15770,15780,15840,15750,31027
|
|
20241227,132100,300162814770,15780,15790,15820,15730,46805
|
|
20241227,132000,299424845620,15780,15830,15860,15710,142264
|
|
20241227,131900,297177283690,15860,15860,15860,15860,0
|
|
20241227,131800,297177283690,15860,15860,15860,15860,0
|
|
20241227,131700,297177283690,15860,16010,16080,15860,93586
|
|
20241227,131600,295685357600,16000,16130,16130,16000,93195
|
|
20241227,131500,294190758120,16130,16180,16200,16130,36789
|
|
20241227,131400,293595961950,16190,16250,16270,16190,20231
|
|
20241227,131300,293267808740,16260,16230,16290,16210,20222
|
|
20241227,131200,292939373220,16230,16380,16380,16230,22633
|
|
20241227,131100,292570450470,16380,16370,16390,16350,9936
|
|
20241227,131000,292407824910,16380,16370,16390,16270,25125
|
|
20241227,130900,291997702410,16360,16400,16470,16320,63608
|
|
20241227,130800,290954349260,16410,16290,16440,16280,84786
|
|
20241227,130700,289565436530,16290,16270,16330,16230,23346
|
|
20241227,130600,289185521780,16270,16260,16280,16240,7691
|
|
20241227,130500,289060460260,16270,16250,16300,16220,11308
|
|
20241227,130400,288876683550,16250,16240,16260,16220,12059
|
|
20241227,130300,288680807080,16240,16180,16260,16160,16919
|
|
20241227,130200,288406489230,16160,16280,16320,16150,44820
|
|
20241227,130100,287679480010,16280,16270,16290,16240,8328
|
|
20241227,130000,287544032440,16260,16270,16300,16220,16788
|
|
20241227,125900,287270964140,16280,16290,16300,16230,19470
|
|
20241227,125800,286954076190,16290,16240,16330,16190,50654
|
|
20241227,125700,286130345750,16240,16180,16280,16180,32497
|
|
20241227,125600,285602518980,16190,16190,16210,16170,22823
|
|
20241227,125500,285233072790,16190,16290,16300,16110,120351
|
|
20241227,125400,283286324910,16300,16250,16300,16240,46683
|
|
20241227,125300,282526494170,16240,16220,16270,16200,60796
|
|
20241227,125200,281539552710,16220,16310,16330,16220,124428
|
|
20241227,125100,279516208500,16320,16610,16610,16310,140025
|
|
20241227,125000,277213511520,16600,16670,16690,16600,39217
|
|
20241227,124900,276560898790,16670,16700,16720,16670,12395
|
|
20241227,124800,276354031170,16720,16710,16780,16690,21140
|
|
20241227,124700,275999849080,16730,16660,16740,16660,9053
|
|
20241227,124600,275848627830,16660,16750,16760,16660,19644
|
|
20241227,124500,275520597770,16750,16790,16800,16720,14096
|
|
20241227,124400,275284329370,16770,16730,16800,16680,25790
|
|
20241227,124300,274852707490,16720,16660,16760,16640,27961
|
|
20241227,124200,274386141430,16640,16680,16720,16620,44077
|
|
20241227,124100,273652199320,16680,16780,16800,16650,25355
|
|
20241227,124000,273228419500,16790,16780,16800,16750,12529
|
|
20241227,123900,273018207690,16780,16760,16780,16640,52400
|
|
20241227,123800,272143365190,16780,16820,16830,16700,39168
|
|
20241227,123700,271486378490,16810,16850,16850,16760,31630
|
|
20241227,123600,270954231260,16850,16720,16870,16700,45869
|
|
20241227,123500,270182570470,16720,16790,16810,16700,40884
|
|
20241227,123400,269497065410,16790,16660,16810,16650,47162
|
|
20241227,123300,268707553860,16650,16700,16740,16620,59326
|
|
20241227,123200,267718344440,16700,16730,16850,16650,104507
|
|
20241227,123100,265968044170,16730,16710,16750,16600,131556
|
|
20241227,123000,263775141470,16710,16820,16890,16630,178914
|
|
20241227,122900,260776700450,16790,17140,17240,16750,203872
|
|
20241227,122800,257317123040,17130,17190,17210,17110,41838
|
|
20241227,122700,256600124940,17200,17130,17220,17080,64853
|
|
20241227,122600,255487679260,17110,17240,17240,17110,83013
|
|
20241227,122500,254061390820,17230,17330,17340,17230,25435
|
|
20241227,122400,253622007520,17340,17370,17370,17260,41449
|
|
20241227,122300,252904423930,17370,17260,17390,17170,90965
|
|
20241227,122200,251334522380,17270,17320,17340,17250,48474
|
|
20241227,122100,250496583890,17330,17430,17440,17250,108351
|
|
20241227,122000,248620740560,17410,17420,17440,17370,37723
|
|
20241227,121900,247964203360,17430,17460,17470,17350,91585
|
|
20241227,121800,246370338270,17450,17450,17580,17410,66536
|
|
20241227,121700,245207353180,17460,17510,17520,17450,40522
|
|
20241227,121600,244499009260,17510,17480,17620,17440,102021
|
|
20241227,121500,242709633950,17470,17410,17500,17400,58251
|
|
20241227,121400,241693311560,17410,17530,17600,17380,198545
|
|
20241227,121300,238224292930,17540,17640,17680,17500,130497
|
|
20241227,121200,235931160970,17630,17620,17670,17560,221885
|
|
20241227,121100,232020051560,17640,17640,17640,17640,0
|
|
20241227,121000,232020051560,17640,17640,17640,17640,0
|
|
20241227,120900,232020051560,17640,17440,17640,17430,241621
|
|
20241227,120800,227777276490,17440,17300,17500,17300,257134
|
|
20241227,120700,223294949190,17310,17330,17380,17250,74251
|
|
20241227,120600,222011334790,17340,17330,17420,17280,94363
|
|
20241227,120500,220376056210,17330,17310,17420,17270,95737
|
|
20241227,120400,218715627850,17320,17320,17450,17230,165572
|
|
20241227,120300,215843121300,17350,17280,17420,17080,257022
|
|
20241227,120200,211393983910,17280,17100,17280,17060,73102
|
|
20241227,120100,210139379430,17090,17100,17140,17040,60794
|
|
20241227,120000,209100310270,17140,16990,17170,16960,137709
|
|
20241227,115900,206750263230,16990,17040,17420,16890,440527
|
|
20241227,115800,199160880480,17050,16910,17090,16890,114778
|
|
20241227,115700,197207878770,16890,16860,16980,16850,54363
|
|
20241227,115600,196288966170,16860,16990,17000,16810,141732
|
|
20241227,115500,193892680350,16990,17000,17060,16950,53629
|
|
20241227,115400,192980819650,17000,17080,17080,16980,103290
|
|
20241227,115300,191223243260,17080,17130,17130,17040,57470
|
|
20241227,115200,190242033030,17130,17070,17150,17060,67118
|
|
20241227,115100,189094482180,17080,17060,17170,16990,116082
|
|
20241227,115000,187112847870,17060,17120,17170,17000,174351
|
|
20241227,114900,184135832720,17120,17180,17200,17040,307976
|
|
20241227,114800,178859939550,17200,16950,17200,16890,211488
|
|
20241227,114700,175258881840,16950,16850,16990,16820,214512
|
|
20241227,114600,171630668080,16850,16860,16890,16770,153886
|
|
20241227,114500,169039978110,16860,16690,16920,16670,331335
|
|
20241227,114400,163461209900,16680,16460,16760,16420,271804
|
|
20241227,114300,158936369900,16460,16440,16490,16420,31339
|
|
20241227,114200,158420381040,16440,16410,16540,16400,119067
|
|
20241227,114100,156457837830,16410,16430,16490,16350,41115
|
|
20241227,114000,155782299190,16440,16380,16450,16300,58019
|
|
20241227,113900,154832678820,16390,16390,16470,16350,31945
|
|
20241227,113800,154309196250,16380,16390,16430,16360,34675
|
|
20241227,113700,153740750070,16390,16390,16510,16380,62331
|
|
20241227,113600,152716385590,16390,16440,16510,16350,107699
|
|
20241227,113500,150944242520,16430,16360,16430,16350,52147
|
|
20241227,113400,150089442880,16360,16440,16550,16290,201580
|
|
20241227,113300,146770526240,16440,16100,16450,16090,107040
|
|
20241227,113200,145024622950,16110,16160,16170,16070,24055
|
|
20241227,113100,144637136160,16170,16200,16200,16110,23968
|
|
20241227,113000,144249926270,16190,16110,16200,16090,32709
|
|
20241227,112900,143721549870,16110,16070,16150,16010,45832
|
|
20241227,112800,142984577000,16080,16070,16130,16020,47287
|
|
20241227,112700,142224339240,16060,16160,16210,16050,86826
|
|
20241227,112600,140825295360,16170,16390,16400,16140,138350
|
|
20241227,112500,138578614240,16390,16410,16460,16310,59374
|
|
20241227,112400,137605332400,16410,16380,16440,16360,33933
|
|
20241227,112300,137048929370,16360,16330,16460,16290,85672
|
|
20241227,112200,135644154660,16330,16420,16440,16320,34309
|
|
20241227,112100,135082727310,16410,16410,16470,16310,72899
|
|
20241227,112000,133888238430,16420,16340,16500,16340,95289
|
|
20241227,111900,132322370140,16340,16380,16460,16300,66037
|
|
20241227,111800,131240367690,16370,16410,16470,16270,115104
|
|
20241227,111700,129355439140,16430,16340,16530,16280,161825
|
|
20241227,111600,126700449420,16340,16160,16430,16130,125585
|
|
20241227,111500,124654291910,16160,16230,16270,16120,133870
|
|
20241227,111400,122487812340,16220,16400,16470,16220,140441
|
|
20241227,111300,120192200150,16400,16350,16620,16340,203163
|
|
20241227,111200,116852470320,16350,16160,16610,16150,449640
|
|
20241227,111100,109475153840,16160,16240,16250,16090,89860
|
|
20241227,111000,108023143180,16250,16090,16250,16010,210170
|
|
20241227,110900,104626913570,16070,15820,16090,15790,49190
|
|
20241227,110800,103841895320,15820,15740,15880,15740,15254
|
|
20241227,110700,103600450460,15730,15790,15790,15720,5839
|
|
20241227,110600,103508445280,15790,15760,15800,15760,3832
|
|
20241227,110500,103447951430,15760,15750,15770,15740,2533
|
|
20241227,110400,103408053780,15750,15710,15820,15710,4698
|
|
20241227,110300,103333970240,15710,15760,15760,15710,6001
|
|
20241227,110200,103239592480,15760,15780,15790,15730,13488
|
|
20241227,110100,103026978600,15780,15920,15920,15780,22483
|
|
20241227,110000,102671032120,15920,15870,15930,15860,11714
|
|
20241227,105900,102484689450,15870,15890,15900,15840,9781
|
|
20241227,105800,102329484220,15890,15820,15950,15790,27781
|
|
20241227,105700,101888137920,15820,15840,15880,15820,22578
|
|
20241227,105600,101530226260,15840,15780,15840,15760,18740
|
|
20241227,105500,101233910310,15780,15740,15790,15700,9767
|
|
20241227,105400,101080043580,15740,15660,15780,15610,14705
|
|
20241227,105300,100849760310,15660,15670,15720,15650,6694
|
|
20241227,105200,100744808060,15660,15720,15730,15650,12180
|
|
20241227,105100,100553822000,15730,15710,15770,15700,5741
|
|
20241227,105000,100463448760,15710,15740,15750,15670,15383
|
|
20241227,104900,100221844970,15730,15780,15780,15730,6697
|
|
20241227,104800,100116426000,15780,15840,15840,15740,7705
|
|
20241227,104700,99994846840,15840,15750,15870,15750,9505
|
|
20241227,104600,99844445540,15750,15740,15810,15730,5795
|
|
20241227,104500,99753123010,15720,15790,15790,15720,10305
|
|
20241227,104400,99590894720,15800,15780,15830,15770,5241
|
|
20241227,104300,99508097230,15780,15870,15880,15780,8118
|
|
20241227,104200,99379641520,15870,15770,15870,15700,13365
|
|
20241227,104100,99168941870,15770,15780,15800,15720,24171
|
|
20241227,104000,98788232200,15780,15820,15840,15760,6854
|
|
20241227,103900,98679925090,15830,15790,15900,15760,20660
|
|
20241227,103800,98353135370,15810,15800,15860,15700,29219
|
|
20241227,103700,97892550020,15790,15930,16000,15770,72463
|
|
20241227,103600,96739398180,15940,15900,15970,15860,35676
|
|
20241227,103500,96171194380,15900,15830,15990,15830,41980
|
|
20241227,103400,95502836380,15830,15810,15940,15780,49728
|
|
20241227,103300,94712904210,15810,15700,15820,15700,23057
|
|
20241227,103200,94348929660,15700,15700,15750,15690,11739
|
|
20241227,103100,94164264040,15690,15720,15740,15610,15179
|
|
20241227,103000,93925932700,15720,15650,15720,15610,5531
|
|
20241227,102900,93839309690,15650,15640,15690,15630,13064
|
|
20241227,102800,93634643340,15640,15550,15680,15540,14076
|
|
20241227,102700,93414940300,15550,15520,15620,15510,14415
|
|
20241227,102600,93190719570,15520,15620,15650,15520,23883
|
|
20241227,102500,92818754460,15630,15730,15750,15600,23465
|
|
20241227,102400,92451020610,15740,15660,15750,15620,19141
|
|
20241227,102300,92150602520,15660,15630,15670,15620,6706
|
|
20241227,102200,92045697030,15630,15650,15670,15600,15785
|
|
20241227,102100,91798968960,15660,15590,15690,15570,24754
|
|
20241227,102000,91411967500,15580,15590,15680,15580,26443
|
|
20241227,101900,90998706750,15590,15710,15780,15570,50954
|
|
20241227,101800,90201661730,15710,15690,15890,15680,40569
|
|
20241227,101700,89561740680,15690,15730,15820,15690,37056
|
|
20241227,101600,88978489510,15730,15850,15860,15710,53033
|
|
20241227,101500,88142861960,15850,15870,15940,15800,50291
|
|
20241227,101400,87345116020,15870,16020,16140,15830,81059
|
|
20241227,101300,86050378040,16020,16110,16250,15960,108605
|
|
20241227,101200,84302932550,16110,15930,16140,15930,83825
|
|
20241227,101100,82958149190,15930,16070,16100,15900,88350
|
|
20241227,101000,81545068270,16040,16140,16240,15950,164450
|
|
20241227,100900,78890269430,16140,16100,16370,16070,238366
|
|
20241227,100800,75025734440,16080,15810,16300,15760,328939
|
|
20241227,100700,69729399210,15830,15630,15840,15620,80343
|
|
20241227,100600,68466407790,15630,15580,15650,15560,23864
|
|
20241227,100500,68093896230,15570,15580,15600,15570,16410
|
|
20241227,100400,67838198770,15590,15600,15620,15550,23149
|
|
20241227,100300,67477311370,15610,15470,15610,15470,22272
|
|
20241227,100200,67130899290,15490,15540,15550,15470,16723
|
|
20241227,100100,66871393220,15550,15500,15550,15440,23750
|
|
20241227,100000,66502986350,15500,15480,15500,15430,10697
|
|
20241227,095900,66337383540,15470,15380,15470,15360,8943
|
|
20241227,095800,66199617300,15380,15330,15400,15320,2791
|
|
20241227,095700,66156752630,15330,15400,15400,15320,5407
|
|
20241227,095600,66073692140,15400,15440,15440,15400,9240
|
|
20241227,095500,65931256700,15440,15370,15440,15370,7633
|
|
20241227,095400,65813818070,15360,15330,15380,15310,7697
|
|
20241227,095300,65695699880,15330,15320,15350,15310,3109
|
|
20241227,095200,65648054790,15320,15300,15330,15290,4980
|
|
20241227,095100,65571799390,15300,15280,15330,15270,8600
|
|
20241227,095000,65440296030,15270,15290,15330,15270,7237
|
|
20241227,094900,65329643020,15300,15410,15410,15270,19743
|
|
20241227,094800,65027181630,15410,15380,15410,15310,15527
|
|
20241227,094700,64788817830,15350,15400,15450,15350,22066
|
|
20241227,094600,64449024640,15430,15450,15540,15390,36174
|
|
20241227,094500,63888887780,15460,15400,15460,15390,8565
|
|
20241227,094400,63756879810,15400,15380,15410,15370,6208
|
|
20241227,094300,63661321190,15400,15370,15580,15370,39280
|
|
20241227,094200,63053573250,15370,15420,15420,15350,19685
|
|
20241227,094100,62750513600,15410,15420,15470,15400,38936
|
|
20241227,094000,62149691500,15420,15280,15440,15280,30792
|
|
20241227,093900,61676823360,15280,15280,15300,15280,17162
|
|
20241227,093800,61414392920,15280,15170,15290,15150,11963
|
|
20241227,093700,61232342120,15170,15140,15230,15130,21618
|
|
20241227,093600,60904429040,15130,15300,15340,15130,51907
|
|
20241227,093500,60114583310,15300,15240,15300,15230,17155
|
|
20241227,093400,59852840240,15250,15270,15300,15220,14515
|
|
20241227,093300,59631459830,15270,15240,15270,15180,40267
|
|
20241227,093200,59018590740,15250,15270,15300,15160,43138
|
|
20241227,093100,58361744830,15260,15300,15340,15220,48621
|
|
20241227,093000,57619325640,15290,15370,15400,15260,66624
|
|
20241227,092900,56598787010,15360,15540,15540,15340,59500
|
|
20241227,092800,55681206540,15540,15490,15560,15480,23283
|
|
20241227,092700,55319772460,15490,15440,15550,15430,21990
|
|
20241227,092600,54979021030,15440,15510,15520,15430,47314
|
|
20241227,092500,54246857410,15510,15690,15690,15450,84455
|
|
20241227,092400,52935327280,15690,15650,15740,15640,17391
|
|
20241227,092300,52662230440,15640,15630,15670,15610,35687
|
|
20241227,092200,52104213320,15640,15750,15760,15530,83920
|
|
20241227,092100,50791789390,15750,15870,15920,15740,39850
|
|
20241227,092000,50161873230,15870,15830,15920,15770,31012
|
|
20241227,091900,49671076680,15810,15840,15910,15790,58974
|
|
20241227,091800,48737682500,15850,15950,16010,15840,39762
|
|
20241227,091700,48104885010,15950,16100,16110,15900,40862
|
|
20241227,091600,47452365340,16100,16000,16100,15940,45585
|
|
20241227,091500,46723413740,16000,15990,16080,15970,30469
|
|
20241227,091400,46235207130,16000,16090,16140,15970,56546
|
|
20241227,091300,45328076150,16090,16200,16230,16050,67678
|
|
20241227,091200,44236233860,16190,16230,16380,15950,212111
|
|
20241227,091100,40794382750,16230,15990,16280,15970,146258
|
|
20241227,091000,38427156250,15980,15920,16000,15920,20500
|
|
20241227,090900,38099608100,15920,16060,16080,15920,56171
|
|
20241227,090800,37201117790,16070,15700,16070,15700,90402
|
|
20241227,090700,35763823990,15760,16160,16310,15700,257835
|
|
20241227,090600,31633464150,16170,16110,16280,16110,48496
|
|
20241227,090500,30847613860,16110,16290,16300,16070,102424
|
|
20241227,090400,29191155160,16300,16170,16350,16150,154049
|
|
20241227,090300,26684097010,16180,16130,16340,16130,153143
|
|
20241227,090200,24195230200,16130,16270,16390,16010,237744
|
|
20241227,090100,20345652120,16270,16200,16450,16180,425617
|
|
20241227,090000,13395268360,16210,16040,16440,16020,826319
|