617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,191300,31710421610,15420,15420,15420,15420,0
|
|
20231226,191200,31710421610,15420,15420,15420,15420,0
|
|
20231226,191100,31710421610,15420,15420,15420,15420,0
|
|
20231226,191000,31710421610,15420,15420,15420,15420,0
|
|
20231226,190900,31710421610,15420,15420,15420,15420,0
|
|
20231226,190800,31710421610,15420,15420,15420,15420,0
|
|
20231226,190700,31710421610,15420,15420,15420,15420,0
|
|
20231226,190600,31710421610,15420,15420,15420,15420,0
|
|
20231226,190500,31710421610,15420,15420,15420,15420,0
|
|
20231226,190400,31710421610,15420,15420,15420,15420,0
|
|
20231226,190300,31710421610,15420,15420,15420,15420,0
|
|
20231226,190200,31710421610,15420,15420,15420,15420,0
|
|
20231226,190100,31710421610,15420,15420,15420,15420,0
|
|
20231226,190000,31710421610,15420,15420,15420,15420,0
|
|
20231226,185900,31710421610,15420,15420,15420,15420,0
|
|
20231226,185800,31710421610,15420,15420,15420,15420,0
|
|
20231226,185700,31710421610,15420,15420,15420,15420,0
|
|
20231226,185600,31710421610,15420,15420,15420,15420,0
|
|
20231226,185500,31710421610,15420,15420,15420,15420,0
|
|
20231226,185400,31710421610,15420,15420,15420,15420,0
|
|
20231226,185300,31710421610,15420,15420,15420,15420,0
|
|
20231226,185200,31710421610,15420,15420,15420,15420,0
|
|
20231226,185100,31710421610,15420,15420,15420,15420,0
|
|
20231226,185000,31710421610,15420,15420,15420,15420,0
|
|
20231226,184900,31710421610,15420,15420,15420,15420,0
|
|
20231226,184800,31710421610,15420,15420,15420,15420,0
|
|
20231226,184700,31710421610,15420,15420,15420,15420,0
|
|
20231226,184600,31710421610,15420,15420,15420,15420,0
|
|
20231226,184500,31710421610,15420,15420,15420,15420,0
|
|
20231226,184400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,184300,31710421610,15420,15420,15420,15420,0
|
|
20231226,184200,31710421610,15420,15420,15420,15420,0
|
|
20231226,184100,31710421610,15420,15420,15420,15420,0
|
|
20231226,184000,31710421610,15420,15420,15420,15420,0
|
|
20231226,183900,31710421610,15420,15420,15420,15420,0
|
|
20231226,183800,31710421610,15420,15420,15420,15420,0
|
|
20231226,183700,31710421610,15420,15420,15420,15420,0
|
|
20231226,183600,31710421610,15420,15420,15420,15420,0
|
|
20231226,183500,31710421610,15420,15420,15420,15420,0
|
|
20231226,183400,31710421610,15420,15420,15420,15420,0
|
|
20231226,183300,31710421610,15420,15420,15420,15420,0
|
|
20231226,183200,31710421610,15420,15420,15420,15420,0
|
|
20231226,183100,31710421610,15420,15420,15420,15420,0
|
|
20231226,183000,31710421610,15420,15420,15420,15420,0
|
|
20231226,182900,31710421610,15420,15420,15420,15420,0
|
|
20231226,182800,31710421610,15420,15420,15420,15420,0
|
|
20231226,182700,31710421610,15420,15420,15420,15420,0
|
|
20231226,182600,31710421610,15420,15420,15420,15420,0
|
|
20231226,182500,31710421610,15420,15420,15420,15420,0
|
|
20231226,182400,31710421610,15420,15420,15420,15420,0
|
|
20231226,182300,31710421610,15420,15420,15420,15420,0
|
|
20231226,182200,31710421610,15420,15420,15420,15420,0
|
|
20231226,182100,31710421610,15420,15420,15420,15420,0
|
|
20231226,182000,31710421610,15420,15420,15420,15420,0
|
|
20231226,181900,31710421610,15420,15420,15420,15420,0
|
|
20231226,181800,31710421610,15420,15420,15420,15420,0
|
|
20231226,181700,31710421610,15420,15420,15420,15420,0
|
|
20231226,181600,31710421610,15420,15420,15420,15420,0
|
|
20231226,181500,31710421610,15420,15420,15420,15420,0
|
|
20231226,181400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,181300,31710421610,15420,15420,15420,15420,0
|
|
20231226,181200,31710421610,15420,15420,15420,15420,0
|
|
20231226,181100,31710421610,15420,15420,15420,15420,0
|
|
20231226,181000,31710421610,15420,15420,15420,15420,0
|
|
20231226,180900,31710421610,15420,15420,15420,15420,0
|
|
20231226,180800,31710421610,15420,15420,15420,15420,0
|
|
20231226,180700,31710421610,15420,15420,15420,15420,0
|
|
20231226,180600,31710421610,15420,15420,15420,15420,0
|
|
20231226,180500,31710421610,15420,15420,15420,15420,0
|
|
20231226,180400,31710421610,15420,15420,15420,15420,0
|
|
20231226,180300,31710421610,15420,15420,15420,15420,0
|
|
20231226,180200,31710421610,15420,15420,15420,15420,0
|
|
20231226,180100,31710421610,15420,15420,15420,15420,0
|
|
20231226,180000,31710421610,15420,15420,15420,15420,0
|
|
20231226,175900,31710421610,15420,15420,15420,15420,0
|
|
20231226,175800,31710421610,15420,15420,15420,15420,0
|
|
20231226,175700,31710421610,15420,15420,15420,15420,0
|
|
20231226,175600,31710421610,15420,15420,15420,15420,0
|
|
20231226,175500,31710421610,15420,15420,15420,15420,0
|
|
20231226,175400,31710421610,15420,15420,15420,15420,0
|
|
20231226,175300,31710421610,15420,15420,15420,15420,0
|
|
20231226,175200,31710421610,15420,15420,15420,15420,0
|
|
20231226,175100,31710421610,15420,15420,15420,15420,0
|
|
20231226,175000,31710421610,15420,15420,15420,15420,0
|
|
20231226,174900,31710421610,15420,15420,15420,15420,0
|
|
20231226,174800,31710421610,15420,15420,15420,15420,0
|
|
20231226,174700,31710421610,15420,15420,15420,15420,0
|
|
20231226,174600,31710421610,15420,15420,15420,15420,0
|
|
20231226,174500,31710421610,15420,15420,15420,15420,0
|
|
20231226,174400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,174300,31710421610,15420,15420,15420,15420,0
|
|
20231226,174200,31710421610,15420,15420,15420,15420,0
|
|
20231226,174100,31710421610,15420,15420,15420,15420,0
|
|
20231226,174000,31710421610,15420,15420,15420,15420,0
|
|
20231226,173900,31710421610,15420,15420,15420,15420,0
|
|
20231226,173800,31710421610,15420,15420,15420,15420,0
|
|
20231226,173700,31710421610,15420,15420,15420,15420,0
|
|
20231226,173600,31710421610,15420,15420,15420,15420,0
|
|
20231226,173500,31710421610,15420,15420,15420,15420,0
|
|
20231226,173400,31710421610,15420,15420,15420,15420,0
|
|
20231226,173300,31710421610,15420,15420,15420,15420,0
|
|
20231226,173200,31710421610,15420,15420,15420,15420,0
|
|
20231226,173100,31710421610,15420,15420,15420,15420,0
|
|
20231226,173000,31710421610,15420,15420,15420,15420,0
|
|
20231226,172900,31710421610,15420,15420,15420,15420,0
|
|
20231226,172800,31710421610,15420,15420,15420,15420,0
|
|
20231226,172700,31710421610,15420,15420,15420,15420,0
|
|
20231226,172600,31710421610,15420,15420,15420,15420,0
|
|
20231226,172500,31710421610,15420,15420,15420,15420,0
|
|
20231226,172400,31710421610,15420,15420,15420,15420,0
|
|
20231226,172300,31710421610,15420,15420,15420,15420,0
|
|
20231226,172200,31710421610,15420,15420,15420,15420,0
|
|
20231226,172100,31710421610,15420,15420,15420,15420,0
|
|
20231226,172000,31710421610,15420,15420,15420,15420,0
|
|
20231226,171900,31710421610,15420,15420,15420,15420,0
|
|
20231226,171800,31710421610,15420,15420,15420,15420,0
|
|
20231226,171700,31710421610,15420,15420,15420,15420,0
|
|
20231226,171600,31710421610,15420,15420,15420,15420,0
|
|
20231226,171500,31710421610,15420,15420,15420,15420,0
|
|
20231226,171400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,171300,31710421610,15420,15420,15420,15420,0
|
|
20231226,171200,31710421610,15420,15420,15420,15420,0
|
|
20231226,171100,31710421610,15420,15420,15420,15420,0
|
|
20231226,171000,31710421610,15420,15420,15420,15420,0
|
|
20231226,170900,31710421610,15420,15420,15420,15420,0
|
|
20231226,170800,31710421610,15420,15420,15420,15420,0
|
|
20231226,170700,31710421610,15420,15420,15420,15420,0
|
|
20231226,170600,31710421610,15420,15420,15420,15420,0
|
|
20231226,170500,31710421610,15420,15420,15420,15420,0
|
|
20231226,170400,31710421610,15420,15420,15420,15420,0
|
|
20231226,170300,31710421610,15420,15420,15420,15420,0
|
|
20231226,170200,31710421610,15420,15420,15420,15420,0
|
|
20231226,170100,31710421610,15420,15420,15420,15420,0
|
|
20231226,170000,31710421610,15420,15420,15420,15420,0
|
|
20231226,165900,31710421610,15420,15420,15420,15420,0
|
|
20231226,165800,31710421610,15420,15420,15420,15420,0
|
|
20231226,165700,31710421610,15420,15420,15420,15420,0
|
|
20231226,165600,31710421610,15420,15420,15420,15420,0
|
|
20231226,165500,31710421610,15420,15420,15420,15420,0
|
|
20231226,165400,31710421610,15420,15420,15420,15420,0
|
|
20231226,165300,31710421610,15420,15420,15420,15420,0
|
|
20231226,165200,31710421610,15420,15420,15420,15420,0
|
|
20231226,165100,31710421610,15420,15420,15420,15420,0
|
|
20231226,165000,31710421610,15420,15420,15420,15420,0
|
|
20231226,164900,31710421610,15420,15420,15420,15420,0
|
|
20231226,164800,31710421610,15420,15420,15420,15420,0
|
|
20231226,164700,31710421610,15420,15420,15420,15420,0
|
|
20231226,164600,31710421610,15420,15420,15420,15420,0
|
|
20231226,164500,31710421610,15420,15420,15420,15420,0
|
|
20231226,164400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,164300,31710421610,15420,15420,15420,15420,0
|
|
20231226,164200,31710421610,15420,15420,15420,15420,0
|
|
20231226,164100,31710421610,15420,15420,15420,15420,0
|
|
20231226,164000,31710421610,15420,15420,15420,15420,0
|
|
20231226,163900,31710421610,15420,15420,15420,15420,0
|
|
20231226,163800,31710421610,15420,15420,15420,15420,0
|
|
20231226,163700,31710421610,15420,15420,15420,15420,0
|
|
20231226,163600,31710421610,15420,15420,15420,15420,0
|
|
20231226,163500,31710421610,15420,15420,15420,15420,0
|
|
20231226,163400,31710421610,15420,15420,15420,15420,0
|
|
20231226,163300,31710421610,15420,15420,15420,15420,0
|
|
20231226,163200,31710421610,15420,15420,15420,15420,0
|
|
20231226,163100,31710421610,15420,15420,15420,15420,0
|
|
20231226,163000,31710421610,15420,15420,15420,15420,0
|
|
20231226,162900,31710421610,15420,15420,15420,15420,0
|
|
20231226,162800,31710421610,15420,15420,15420,15420,0
|
|
20231226,162700,31710421610,15420,15420,15420,15420,0
|
|
20231226,162600,31710421610,15420,15420,15420,15420,0
|
|
20231226,162500,31710421610,15420,15420,15420,15420,0
|
|
20231226,162400,31710421610,15420,15420,15420,15420,0
|
|
20231226,162300,31710421610,15420,15420,15420,15420,0
|
|
20231226,162200,31710421610,15420,15420,15420,15420,0
|
|
20231226,162100,31710421610,15420,15420,15420,15420,0
|
|
20231226,162000,31710421610,15420,15420,15420,15420,0
|
|
20231226,161900,31710421610,15420,15420,15420,15420,0
|
|
20231226,161800,31710421610,15420,15420,15420,15420,0
|
|
20231226,161700,31710421610,15420,15420,15420,15420,0
|
|
20231226,161600,31710421610,15420,15420,15420,15420,0
|
|
20231226,161500,31710421610,15420,15420,15420,15420,0
|
|
20231226,161400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,161300,31710421610,15420,15420,15420,15420,0
|
|
20231226,161200,31710421610,15420,15420,15420,15420,0
|
|
20231226,161100,31710421610,15420,15420,15420,15420,0
|
|
20231226,161000,31710421610,15420,15420,15420,15420,0
|
|
20231226,160900,31710421610,15420,15420,15420,15420,0
|
|
20231226,160800,31710421610,15420,15420,15420,15420,0
|
|
20231226,160700,31710421610,15420,15420,15420,15420,0
|
|
20231226,160600,31710421610,15420,15420,15420,15420,0
|
|
20231226,160500,31710421610,15420,15420,15420,15420,0
|
|
20231226,160400,31710421610,15420,15420,15420,15420,0
|
|
20231226,160300,31710421610,15420,15420,15420,15420,0
|
|
20231226,160200,31710421610,15420,15420,15420,15420,0
|
|
20231226,160100,31710421610,15420,15420,15420,15420,0
|
|
20231226,160000,31710421610,15420,15420,15420,15420,0
|
|
20231226,155900,31710421610,15420,15420,15420,15420,0
|
|
20231226,155800,31710421610,15420,15420,15420,15420,0
|
|
20231226,155700,31710421610,15420,15420,15420,15420,0
|
|
20231226,155600,31710421610,15420,15420,15420,15420,0
|
|
20231226,155500,31710421610,15420,15420,15420,15420,0
|
|
20231226,155400,31710421610,15420,15420,15420,15420,0
|
|
20231226,155300,31710421610,15420,15420,15420,15420,0
|
|
20231226,155200,31710421610,15420,15420,15420,15420,0
|
|
20231226,155100,31710421610,15420,15420,15420,15420,0
|
|
20231226,155000,31710421610,15420,15420,15420,15420,0
|
|
20231226,154900,31710421610,15420,15420,15420,15420,0
|
|
20231226,154800,31710421610,15420,15420,15420,15420,0
|
|
20231226,154700,31710421610,15420,15420,15420,15420,0
|
|
20231226,154600,31710421610,15420,15420,15420,15420,0
|
|
20231226,154500,31710421610,15420,15420,15420,15420,0
|
|
20231226,154400,31710421610,15420,15420,15420,15420,117356
|
|
20231226,154300,31710421610,15420,15420,15420,15420,0
|
|
20231226,154200,31710421610,15420,15420,15420,15420,0
|
|
20231226,154100,31710421610,15420,15420,15420,15420,0
|
|
20231226,154000,31710421610,15420,15420,15420,15420,0
|
|
20231226,153900,31710421610,15420,15420,15420,15420,0
|
|
20231226,153800,31710421610,15420,15420,15420,15420,0
|
|
20231226,153700,31710421610,15420,15420,15420,15420,0
|
|
20231226,153600,31710421610,15420,15420,15420,15420,0
|
|
20231226,153500,31710421610,15420,15420,15420,15420,0
|
|
20231226,153400,31710421610,15420,15420,15420,15420,0
|
|
20231226,153300,31710421610,15420,15420,15420,15420,0
|
|
20231226,153200,31710421610,15420,15420,15420,15420,0
|
|
20231226,153100,31710421610,15420,15420,15420,15420,0
|
|
20231226,153000,31710421610,15420,15420,15420,15420,117356
|
|
20231226,152900,29900792090,15420,15420,15420,15420,0
|
|
20231226,152800,29900792090,15420,15420,15420,15420,0
|
|
20231226,152700,29900792090,15420,15420,15420,15420,0
|
|
20231226,152600,29900792090,15420,15420,15420,15420,0
|
|
20231226,152500,29900792090,15420,15420,15420,15420,0
|
|
20231226,152400,29900792090,15420,15420,15420,15420,0
|
|
20231226,152300,29900792090,15420,15420,15420,15420,0
|
|
20231226,152200,29900792090,15420,15420,15420,15420,0
|
|
20231226,152100,29900792090,15420,15420,15420,15420,0
|
|
20231226,152000,29900792090,15420,15420,15420,15420,0
|
|
20231226,151900,29900792090,15420,15430,15440,15410,37839
|
|
20231226,151800,29317218010,15420,15430,15440,15420,6508
|
|
20231226,151700,29216796190,15440,15440,15450,15430,6879
|
|
20231226,151600,29110584240,15440,15450,15450,15440,4370
|
|
20231226,151500,29043099470,15440,15450,15450,15440,1734
|
|
20231226,151400,29016322960,15440,15430,15440,15420,28237
|
|
20231226,151300,28580580980,15420,15430,15440,15420,7496
|
|
20231226,151200,28464941440,15430,15420,15440,15420,11398
|
|
20231226,151100,28289069700,15430,15440,15440,15410,5891
|
|
20231226,151000,28198225860,15440,15420,15440,15410,26280
|
|
20231226,150900,27793085800,15430,15430,15430,15420,4413
|
|
20231226,150800,27725029360,15420,15420,15430,15420,5161
|
|
20231226,150700,27645430630,15430,15440,15440,15420,9567
|
|
20231226,150600,27497853870,15440,15450,15450,15430,11925
|
|
20231226,150500,27313808160,15450,15460,15460,15440,4536
|
|
20231226,150400,27243733610,15450,15450,15460,15450,1881
|
|
20231226,150300,27214666320,15460,15470,15470,15450,7935
|
|
20231226,150200,27091989860,15470,15470,15470,15450,6451
|
|
20231226,150100,26992252700,15470,15480,15480,15470,5529
|
|
20231226,150000,26906716340,15480,15470,15480,15470,2779
|
|
20231226,145900,26863720500,15480,15470,15480,15470,9470
|
|
20231226,145800,26717188830,15470,15470,15480,15470,2330
|
|
20231226,145700,26681139220,15470,15460,15480,15460,11438
|
|
20231226,145600,26504253720,15460,15460,15460,15450,5817
|
|
20231226,145500,26414373430,15450,15450,15460,15450,6238
|
|
20231226,145400,26317995080,15460,15470,15470,15450,4407
|
|
20231226,145300,26249862750,15460,15460,15470,15460,6741
|
|
20231226,145200,26145628170,15470,15460,15470,15460,1113
|
|
20231226,145100,26128417170,15460,15470,15470,15460,1870
|
|
20231226,145000,26099492030,15470,15460,15470,15450,4545
|
|
20231226,144900,26029230400,15460,15450,15460,15450,4307
|
|
20231226,144800,25962662060,15450,15450,15460,15440,2865
|
|
20231226,144700,25918385730,15450,15460,15460,15450,6849
|
|
20231226,144600,25812562350,15450,15450,15460,15430,1937
|
|
20231226,144500,25782633750,15450,15460,15460,15430,12144
|
|
20231226,144400,25595129510,15450,15460,15470,15450,1751
|
|
20231226,144300,25568064950,15460,15470,15470,15460,6070
|
|
20231226,144200,25474201300,15460,15480,15490,15460,10422
|
|
20231226,144100,25312908970,15480,15480,15490,15480,701
|
|
20231226,144000,25302056730,15480,15480,15490,15480,1097
|
|
20231226,143900,25285074260,15480,15480,15490,15470,1730
|
|
20231226,143800,25258292260,15490,15480,15490,15480,2834
|
|
20231226,143700,25214420820,15490,15490,15490,15480,6653
|
|
20231226,143600,25111431410,15490,15480,15490,15480,914
|
|
20231226,143500,25097278720,15490,15490,15490,15480,614
|
|
20231226,143400,25087772220,15490,15490,15490,15480,1570
|
|
20231226,143300,25063460410,15480,15480,15490,15480,1298
|
|
20231226,143200,25043356380,15490,15490,15500,15480,9024
|
|
20231226,143100,24903569870,15500,15490,15500,15490,1983
|
|
20231226,143000,24872846230,15500,15490,15500,15490,2375
|
|
20231226,142900,24836044470,15500,15490,15500,15490,3872
|
|
20231226,142800,24776045040,15490,15470,15500,15460,34118
|
|
20231226,142700,24248089330,15470,15460,15470,15460,5217
|
|
20231226,142600,24167426700,15460,15470,15470,15460,26570
|
|
20231226,142500,23756416280,15460,15460,15470,15450,6810
|
|
20231226,142400,23651137330,15460,15440,15460,15440,7269
|
|
20231226,142300,23538823740,15450,15450,15450,15440,2039
|
|
20231226,142200,23507323590,15450,15440,15450,15440,1762
|
|
20231226,142100,23480109770,15440,15450,15450,15440,2039
|
|
20231226,142000,23448623450,15450,15440,15450,15440,676
|
|
20231226,141900,23438182340,15450,15440,15450,15440,1859
|
|
20231226,141800,23409471750,15440,15440,15450,15440,2880
|
|
20231226,141700,23364990080,15450,15440,15450,15440,1309
|
|
20231226,141600,23344777050,15440,15440,15450,15440,2435
|
|
20231226,141500,23307169700,15450,15440,15450,15440,5497
|
|
20231226,141400,23222295720,15440,15440,15450,15440,2807
|
|
20231226,141300,23178955500,15450,15440,15450,15440,853
|
|
20231226,141200,23165782300,15440,15440,15450,15440,755
|
|
20231226,141100,23154124860,15450,15440,15450,15430,7829
|
|
20231226,141000,23033243310,15440,15440,15450,15440,1882
|
|
20231226,140900,23004184980,15440,15440,15450,15440,1877
|
|
20231226,140800,22975200940,15440,15440,15460,15440,3520
|
|
20231226,140700,22920839170,15460,15460,15460,15440,7630
|
|
20231226,140600,22802949910,15460,15450,15460,15450,3315
|
|
20231226,140500,22751728540,15450,15450,15450,15440,2591
|
|
20231226,140400,22711701170,15450,15440,15450,15440,953
|
|
20231226,140300,22696980180,15440,15430,15450,15430,6011
|
|
20231226,140200,22604168090,15430,15430,15440,15430,1311
|
|
20231226,140100,22583934300,15440,15430,15440,15430,1349
|
|
20231226,140000,22563116080,15430,15430,15440,15430,925
|
|
20231226,135900,22548840840,15440,15420,15440,15420,5452
|
|
20231226,135800,22464711870,15420,15410,15430,15410,6345
|
|
20231226,135700,22366875760,15420,15430,15430,15410,5616
|
|
20231226,135600,22280261070,15420,15410,15430,15410,3644
|
|
20231226,135500,22224071510,15410,15410,15420,15410,2137
|
|
20231226,135400,22191125840,15420,15410,15430,15410,3807
|
|
20231226,135300,22132423480,15410,15420,15420,15410,7982
|
|
20231226,135200,22009345210,15420,15410,15430,15410,3946
|
|
20231226,135100,21948497500,15410,15420,15420,15410,1896
|
|
20231226,135000,21919265850,15420,15410,15420,15410,497
|
|
20231226,134900,21911606390,15410,15420,15420,15410,1353
|
|
20231226,134800,21890746950,15420,15410,15420,15410,949
|
|
20231226,134700,21876119230,15410,15410,15420,15410,1193
|
|
20231226,134600,21857733880,15410,15400,15410,15400,1723
|
|
20231226,134500,21831183900,15400,15410,15420,15400,5278
|
|
20231226,134400,21749834730,15420,15410,15420,15410,515
|
|
20231226,134300,21741896770,15410,15420,15420,15410,1043
|
|
20231226,134200,21725819940,15410,15420,15430,15410,4779
|
|
20231226,134100,21652123160,15420,15420,15430,15420,1546
|
|
20231226,134000,21628277230,15420,15400,15420,15400,1666
|
|
20231226,133900,21602595340,15410,15400,15410,15390,7092
|
|
20231226,133800,21493383670,15400,15390,15400,15390,15510
|
|
20231226,133700,21254535360,15400,15390,15400,15390,1085
|
|
20231226,133600,21237830830,15400,15400,15400,15390,7346
|
|
20231226,133500,21124726060,15400,15390,15400,15390,2087
|
|
20231226,133400,21092589710,15390,15390,15400,15390,1941
|
|
20231226,133300,21062707400,15390,15390,15390,15380,1292
|
|
20231226,133200,21042828780,15390,15390,15390,15390,1292
|
|
20231226,133100,21022944900,15390,15390,15400,15380,20132
|
|
20231226,133000,20713129300,15390,15390,15400,15390,797
|
|
20231226,132900,20700862570,15390,15390,15400,15390,1372
|
|
20231226,132800,20679739550,15400,15380,15400,15380,9289
|
|
20231226,132700,20536787570,15380,15390,15400,15370,12984
|
|
20231226,132600,20337031710,15400,15430,15430,15390,70766
|
|
20231226,132500,19246544290,15430,15440,15440,15430,36855
|
|
20231226,132400,18677713320,15440,15450,15450,15430,13590
|
|
20231226,132300,18467883090,15450,15440,15450,15440,9650
|
|
20231226,132200,18318797320,15450,15440,15450,15440,1598
|
|
20231226,132100,18294111330,15450,15450,15450,15440,1154
|
|
20231226,132000,18276285400,15450,15440,15450,15440,1055
|
|
20231226,131900,18259987460,15450,15450,15450,15440,4418
|
|
20231226,131800,18191743150,15440,15450,15450,15440,8065
|
|
20231226,131700,18067151590,15450,15450,15460,15450,1530
|
|
20231226,131600,18043504560,15460,15450,15460,15450,1934
|
|
20231226,131500,18013624190,15450,15450,15460,15450,1124
|
|
20231226,131400,17996258040,15450,15450,15460,15440,2635
|
|
20231226,131300,17955544910,15450,15440,15450,15440,1192
|
|
20231226,131200,17937139680,15440,15440,15450,15440,6263
|
|
20231226,131100,17840408130,15450,15460,15460,15450,2531
|
|
20231226,131000,17801301210,15450,15450,15460,15450,8302
|
|
20231226,130900,17673035080,15460,15450,15460,15450,1726
|
|
20231226,130800,17646368170,15460,15460,15460,15450,813
|
|
20231226,130700,17633804590,15460,15450,15460,15450,1613
|
|
20231226,130600,17608875250,15450,15450,15460,15450,1360
|
|
20231226,130500,17587860420,15450,15460,15460,15450,794
|
|
20231226,130400,17575592930,15450,15450,15460,15450,803
|
|
20231226,130300,17563186240,15450,15450,15460,15450,1886
|
|
20231226,130200,17534037560,15460,15440,15460,15440,4402
|
|
20231226,130100,17466038660,15450,15440,15450,15440,325
|
|
20231226,130000,17461019840,15450,15440,15450,15440,676
|
|
20231226,125900,17450579450,15450,15450,15460,15440,15697
|
|
20231226,125800,17208140270,15460,15460,15460,15450,728
|
|
20231226,125700,17196890400,15450,15450,15460,15450,988
|
|
20231226,125600,17181622090,15450,15460,15460,15450,6208
|
|
20231226,125500,17085701090,15460,15460,15470,15450,8019
|
|
20231226,125400,16961726110,15460,15470,15470,15460,1166
|
|
20231226,125300,16943691700,15460,15460,15470,15460,1018
|
|
20231226,125200,16927950310,15460,15450,15470,15450,2274
|
|
20231226,125100,16892795150,15460,15460,15470,15450,44001
|
|
20231226,125000,16212802480,15460,15460,15470,15460,580
|
|
20231226,124900,16203835300,15460,15480,15480,15460,19073
|
|
20231226,124800,15908804090,15470,15480,15490,15470,3111
|
|
20231226,124700,15860661690,15490,15480,15490,15470,4362
|
|
20231226,124600,15793137290,15470,15470,15480,15470,1933
|
|
20231226,124500,15763223210,15480,15480,15480,15470,735
|
|
20231226,124400,15751846760,15480,15470,15480,15470,411
|
|
20231226,124300,15745486540,15470,15470,15480,15470,1602
|
|
20231226,124200,15720699420,15470,15480,15480,15470,717
|
|
20231226,124100,15709603040,15480,15480,15480,15470,740
|
|
20231226,124000,15698149850,15470,15480,15480,15470,6283
|
|
20231226,123900,15600896820,15480,15480,15490,15480,338
|
|
20231226,123800,15595663740,15480,15490,15490,15480,332
|
|
20231226,123700,15590524090,15490,15490,15490,15480,562
|
|
20231226,123600,15581820090,15490,15480,15490,15470,6584
|
|
20231226,123500,15479900210,15490,15480,15490,15480,3353
|
|
20231226,123400,15427991820,15480,15480,15490,15480,693
|
|
20231226,123300,15417261870,15480,15480,15490,15480,1635
|
|
20231226,123200,15391951060,15490,15480,15490,15480,1227
|
|
20231226,123100,15372951630,15480,15480,15490,15480,953
|
|
20231226,123000,15358197030,15490,15480,15490,15480,805
|
|
20231226,122900,15345734250,15490,15480,15490,15480,2773
|
|
20231226,122800,15302802620,15480,15480,15490,15480,551
|
|
20231226,122700,15294273030,15490,15480,15490,15480,638
|
|
20231226,122600,15284392160,15490,15490,15500,15480,1360
|
|
20231226,122500,15263323220,15490,15490,15490,15480,559
|
|
20231226,122400,15254665960,15480,15490,15500,15480,3961
|
|
20231226,122300,15193308970,15490,15500,15510,15490,2877
|
|
20231226,122200,15148728310,15510,15500,15510,15500,1413
|
|
20231226,122100,15126824550,15500,15500,15510,15500,371
|
|
20231226,122000,15121072750,15510,15500,15510,15500,3403
|
|
20231226,121900,15068319460,15510,15500,15510,15500,1298
|
|
20231226,121800,15048198040,15510,15500,15510,15500,1559
|
|
20231226,121700,15024021350,15510,15500,15510,15500,5178
|
|
20231226,121600,14943758040,15500,15510,15510,15500,604
|
|
20231226,121500,14934390850,15500,15490,15510,15490,12812
|
|
20231226,121400,14735799810,15500,15490,15500,15490,2131
|
|
20231226,121300,14702790560,15490,15490,15500,15490,1151
|
|
20231226,121200,14684958190,15490,15490,15500,15490,1288
|
|
20231226,121100,14664999680,15490,15490,15500,15490,549
|
|
20231226,121000,14656494610,15490,15490,15500,15480,1878
|
|
20231226,120900,14627406600,15490,15490,15490,15480,537
|
|
20231226,120800,14619090560,15480,15480,15490,15480,857
|
|
20231226,120700,14605821020,15490,15500,15500,15480,4643
|
|
20231226,120600,14533910890,15490,15490,15500,15490,2009
|
|
20231226,120500,14502784350,15490,15470,15490,15470,3822
|
|
20231226,120400,14443616420,15470,15470,15480,15470,893
|
|
20231226,120300,14429799950,15480,15470,15480,15470,1305
|
|
20231226,120200,14409607830,15470,15470,15480,15460,5411
|
|
20231226,120100,14325909270,15470,15500,15500,15470,1201
|
|
20231226,120000,14307311400,15490,15470,15490,15470,291
|
|
20231226,115900,14302807100,15470,15460,15480,15460,2606
|
|
20231226,115800,14262488750,15460,15470,15470,15460,1915
|
|
20231226,115700,14232878980,15470,15460,15470,15460,11706
|
|
20231226,115600,14051901610,15460,15470,15470,15460,12518
|
|
20231226,115500,13858250510,15470,15470,15480,15470,733
|
|
20231226,115400,13846907240,15470,15480,15490,15470,4302
|
|
20231226,115300,13780312900,15480,15480,15490,15480,2217
|
|
20231226,115200,13745992970,15480,15480,15490,15480,4354
|
|
20231226,115100,13678586760,15480,15480,15490,15480,803
|
|
20231226,115000,13666151590,15490,15490,15490,15480,836
|
|
20231226,114900,13653204960,15480,15490,15500,15480,9466
|
|
20231226,114800,13506572620,15490,15490,15500,15490,1302
|
|
20231226,114700,13486395770,15490,15490,15500,15490,516
|
|
20231226,114600,13478401080,15500,15500,15510,15490,2562
|
|
20231226,114500,13438693010,15510,15500,15510,15500,1623
|
|
20231226,114400,13413535830,15500,15510,15510,15500,5269
|
|
20231226,114300,13331862500,15500,15500,15510,15500,1185
|
|
20231226,114200,13313493280,15500,15500,15510,15500,1733
|
|
20231226,114100,13286625800,15500,15510,15520,15500,1002
|
|
20231226,114000,13271087280,15510,15510,15520,15510,1226
|
|
20231226,113900,13252071970,15510,15500,15520,15500,1328
|
|
20231226,113800,13231477370,15500,15500,15520,15500,888
|
|
20231226,113700,13217706120,15500,15510,15520,15500,2073
|
|
20231226,113600,13185554610,15510,15500,15520,15500,891
|
|
20231226,113500,13171735720,15500,15510,15520,15500,6681
|
|
20231226,113400,13068131950,15510,15510,15520,15510,625
|
|
20231226,113300,13058435390,15520,15500,15520,15500,1352
|
|
20231226,113200,13037464870,15510,15500,15510,15500,2003
|
|
20231226,113100,13006407960,15490,15490,15510,15490,13999
|
|
20231226,113000,12789422220,15490,15500,15500,15490,930
|
|
20231226,112900,12775013100,15490,15490,15500,15490,1841
|
|
20231226,112800,12746494700,15490,15480,15500,15480,2411
|
|
20231226,112700,12709162750,15490,15490,15500,15480,1935
|
|
20231226,112600,12679193440,15490,15480,15500,15480,2592
|
|
20231226,112500,12639055740,15480,15490,15500,15480,11313
|
|
20231226,112400,12463840630,15490,15500,15500,15490,2041
|
|
20231226,112300,12432220330,15490,15500,15500,15490,6947
|
|
20231226,112200,12324608390,15500,15500,15510,15500,10386
|
|
20231226,112100,12163623600,15510,15500,15510,15500,1088
|
|
20231226,112000,12146753200,15510,15500,15510,15500,872
|
|
20231226,111900,12133235710,15510,15500,15510,15500,1378
|
|
20231226,111800,12111870870,15500,15500,15510,15500,4538
|
|
20231226,111700,12041488910,15500,15500,15510,15500,627
|
|
20231226,111600,12031768890,15500,15500,15500,15490,4741
|
|
20231226,111500,11958285480,15500,15490,15500,15490,3847
|
|
20231226,111400,11898665260,15490,15480,15490,15480,1764
|
|
20231226,111300,11871344660,15490,15490,15500,15480,5076
|
|
20231226,111200,11792709340,15500,15490,15500,15490,1334
|
|
20231226,111100,11772042780,15490,15490,15490,15480,2432
|
|
20231226,111000,11734379590,15490,15470,15490,15470,3894
|
|
20231226,110900,11674087690,15480,15470,15480,15470,1859
|
|
20231226,110800,11645317870,15470,15480,15480,15470,3111
|
|
20231226,110700,11597175280,15470,15470,15480,15470,1845
|
|
20231226,110600,11568626120,15480,15470,15480,15470,450
|
|
20231226,110500,11561662380,15470,15490,15500,15470,26668
|
|
20231226,110400,11148752900,15500,15490,15500,15490,7308
|
|
20231226,110300,11035546650,15490,15500,15500,15490,5260
|
|
20231226,110200,10954022180,15500,15490,15500,15490,460
|
|
20231226,110100,10946893810,15490,15490,15500,15490,855
|
|
20231226,110000,10933645170,15490,15490,15500,15490,1499
|
|
20231226,105900,10910423060,15490,15490,15500,15490,2815
|
|
20231226,105800,10866816390,15500,15490,15500,15490,2961
|
|
20231226,105700,10820946900,15490,15490,15500,15490,1017
|
|
20231226,105600,10805192030,15500,15490,15500,15490,2622
|
|
20231226,105500,10764570590,15490,15490,15500,15490,1654
|
|
20231226,105400,10738948390,15490,15490,15500,15490,4094
|
|
20231226,105300,10675531170,15500,15500,15510,15490,5030
|
|
20231226,105200,10597563230,15490,15510,15510,15490,4062
|
|
20231226,105100,10534601310,15500,15500,15510,15500,897
|
|
20231226,105000,10520696130,15500,15510,15510,15500,3161
|
|
20231226,104900,10471696020,15500,15500,15510,15500,732
|
|
20231226,104800,10460346960,15500,15500,15510,15490,6793
|
|
20231226,104700,10355054370,15490,15480,15500,15480,1483
|
|
20231226,104600,10332079080,15490,15490,15490,15480,1041
|
|
20231226,104500,10315955390,15490,15490,15500,15480,10821
|
|
20231226,104400,10148331480,15490,15490,15500,15490,1878
|
|
20231226,104300,10119235070,15500,15500,15500,15490,2385
|
|
20231226,104200,10082281460,15500,15500,15500,15490,1150
|
|
20231226,104100,10064458490,15500,15490,15500,15490,3825
|
|
20231226,104000,10005203400,15500,15490,15500,15490,2565
|
|
20231226,103900,9965464700,15490,15510,15510,15490,9785
|
|
20231226,103800,9813794780,15500,15500,15510,15500,3772
|
|
20231226,103700,9755319460,15500,15500,15510,15500,2042
|
|
20231226,103600,9723653360,15510,15500,15510,15500,447
|
|
20231226,103500,9716723080,15510,15500,15520,15500,5546
|
|
20231226,103400,9630754170,15500,15520,15520,15490,22880
|
|
20231226,103300,9276061070,15520,15520,15520,15510,3040
|
|
20231226,103200,9228897000,15520,15530,15540,15510,9744
|
|
20231226,103100,9077642290,15540,15550,15550,15530,3915
|
|
20231226,103000,9016818140,15540,15550,15550,15540,223
|
|
20231226,102900,9013351370,15550,15540,15550,15530,3713
|
|
20231226,102800,8955650320,15530,15540,15540,15530,936
|
|
20231226,102700,8941109980,15530,15530,15540,15520,3748
|
|
20231226,102600,8882903490,15530,15530,15530,15520,2074
|
|
20231226,102500,8850695660,15530,15530,15530,15520,2090
|
|
20231226,102400,8818239170,15530,15520,15530,15520,2392
|
|
20231226,102300,8781103470,15530,15530,15530,15520,1936
|
|
20231226,102200,8751053620,15530,15530,15530,15520,1401
|
|
20231226,102100,8729296790,15520,15540,15540,15520,3566
|
|
20231226,102000,8673912710,15540,15540,15540,15530,1203
|
|
20231226,101900,8655223850,15540,15540,15540,15530,3343
|
|
20231226,101800,8603303140,15530,15550,15560,15530,4168
|
|
20231226,101700,8538506610,15560,15550,15560,15550,1055
|
|
20231226,101600,8522095490,15560,15550,15560,15550,1460
|
|
20231226,101500,8499390230,15550,15560,15570,15550,2138
|
|
20231226,101400,8466121130,15560,15560,15570,15560,580
|
|
20231226,101300,8457094560,15560,15560,15570,15560,2005
|
|
20231226,101200,8425892850,15570,15570,15570,15560,990
|
|
20231226,101100,8410482810,15550,15560,15570,15550,11214
|
|
20231226,101000,8236017020,15550,15550,15560,15550,1919
|
|
20231226,100900,8206166700,15560,15550,15560,15550,1838
|
|
20231226,100800,8177577970,15550,15550,15560,15550,668
|
|
20231226,100700,8167188230,15550,15560,15570,15550,1807
|
|
20231226,100600,8139069790,15570,15560,15570,15560,515
|
|
20231226,100500,8131053670,15570,15570,15570,15560,1538
|
|
20231226,100400,8107116550,15560,15570,15570,15560,3285
|
|
20231226,100300,8055999610,15570,15570,15570,15560,1152
|
|
20231226,100200,8038066640,15560,15530,15570,15530,27583
|
|
20231226,100100,7609189900,15540,15540,15540,15530,995
|
|
20231226,100000,7593732080,15540,15530,15540,15520,2656
|
|
20231226,095900,7552481650,15530,15540,15540,15530,6751
|
|
20231226,095800,7447634050,15540,15530,15540,15530,1433
|
|
20231226,095700,7425372270,15530,15530,15540,15530,3169
|
|
20231226,095600,7376157450,15530,15540,15540,15530,5933
|
|
20231226,095500,7284005190,15540,15550,15550,15540,4092
|
|
20231226,095400,7220399470,15530,15550,15550,15530,2035
|
|
20231226,095300,7188767390,15540,15560,15560,15540,3681
|
|
20231226,095200,7131531180,15550,15560,15560,15550,1906
|
|
20231226,095100,7101892240,15560,15560,15560,15530,5827
|
|
20231226,095000,7011328200,15560,15560,15560,15550,2820
|
|
20231226,094900,6967473080,15550,15560,15570,15550,5999
|
|
20231226,094800,6874167030,15560,15560,15580,15550,8684
|
|
20231226,094700,6739016290,15570,15580,15580,15570,1631
|
|
20231226,094600,6713616860,15570,15570,15580,15570,7177
|
|
20231226,094500,6601866730,15570,15580,15580,15570,1771
|
|
20231226,094400,6574284380,15580,15580,15580,15570,1128
|
|
20231226,094300,6556710580,15580,15570,15580,15570,6548
|
|
20231226,094200,6454694610,15580,15570,15590,15570,3424
|
|
20231226,094100,6401354120,15580,15580,15590,15570,2815
|
|
20231226,094000,6357496070,15580,15580,15580,15570,3949
|
|
20231226,093900,6295994190,15580,15590,15590,15570,2575
|
|
20231226,093800,6255891190,15580,15590,15590,15570,8059
|
|
20231226,093700,6130322060,15590,15590,15590,15580,4080
|
|
20231226,093600,6066715520,15590,15580,15590,15570,6018
|
|
20231226,093500,5972958180,15580,15580,15580,15570,1514
|
|
20231226,093400,5949375080,15580,15580,15580,15560,2055
|
|
20231226,093300,5917378760,15570,15550,15580,15540,6078
|
|
20231226,093200,5822772840,15550,15530,15550,15530,7182
|
|
20231226,093100,5711158400,15530,15500,15530,15500,15578
|
|
20231226,093000,5469500000,15500,15500,15500,15490,14650
|
|
20231226,092900,5242431410,15500,15500,15510,15490,4570
|
|
20231226,092800,5171607640,15510,15510,15510,15500,5705
|
|
20231226,092700,5083172070,15510,15500,15510,15500,5161
|
|
20231226,092600,5003146940,15500,15500,15510,15500,7815
|
|
20231226,092500,4882008640,15500,15490,15510,15480,8776
|
|
20231226,092400,4746001980,15490,15490,15500,15490,3960
|
|
20231226,092300,4684659680,15490,15490,15500,15490,11031
|
|
20231226,092200,4513718700,15490,15510,15510,15490,22164
|
|
20231226,092100,4170085030,15520,15520,15520,15510,10595
|
|
20231226,092000,4005694960,15520,15530,15540,15520,8296
|
|
20231226,091900,3876891660,15520,15540,15540,15520,4426
|
|
20231226,091800,3808171980,15540,15530,15540,15520,1441
|
|
20231226,091700,3785788950,15530,15530,15540,15510,12184
|
|
20231226,091600,3596680870,15530,15530,15530,15520,2040
|
|
20231226,091500,3565017640,15530,15520,15530,15520,3781
|
|
20231226,091400,3506336100,15520,15520,15530,15520,5905
|
|
20231226,091300,3414687330,15520,15530,15540,15510,12931
|
|
20231226,091200,3213928480,15530,15560,15570,15530,7210
|
|
20231226,091100,3101845620,15560,15560,15570,15550,11049
|
|
20231226,091000,2929949240,15560,15580,15590,15560,9725
|
|
20231226,090900,2778528810,15580,15600,15610,15580,11029
|
|
20231226,090800,2606556760,15610,15620,15630,15600,16313
|
|
20231226,090700,2351898310,15630,15620,15630,15620,4941
|
|
20231226,090600,2274716540,15620,15620,15630,15600,6132
|
|
20231226,090500,2178924250,15620,15600,15620,15600,15518
|
|
20231226,090400,1936788620,15610,15650,15650,15610,19601
|
|
20231226,090300,1630387800,15660,15630,15660,15630,16922
|
|
20231226,090200,1365627610,15630,15640,15650,15610,14384
|
|
20231226,090100,1140965980,15640,15660,15680,15640,8033
|
|
20231226,090000,1015130450,15660,15610,15700,15600,63495
|