622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,191900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,191800,98852469310,14040,14040,14040,14040,0
|
|
20241223,191700,98852469310,14040,14040,14040,14040,0
|
|
20241223,191600,98852469310,14040,14040,14040,14040,0
|
|
20241223,191500,98852469310,14040,14040,14040,14040,0
|
|
20241223,191400,98852469310,14040,14040,14040,14040,0
|
|
20241223,191300,98852469310,14040,14040,14040,14040,0
|
|
20241223,191200,98852469310,14040,14040,14040,14040,0
|
|
20241223,191100,98852469310,14040,14040,14040,14040,0
|
|
20241223,191000,98852469310,14040,14040,14040,14040,0
|
|
20241223,190900,98852469310,14040,14040,14040,14040,0
|
|
20241223,190800,98852469310,14040,14040,14040,14040,0
|
|
20241223,190700,98852469310,14040,14040,14040,14040,0
|
|
20241223,190600,98852469310,14040,14040,14040,14040,0
|
|
20241223,190500,98852469310,14040,14040,14040,14040,0
|
|
20241223,190400,98852469310,14040,14040,14040,14040,0
|
|
20241223,190300,98852469310,14040,14040,14040,14040,0
|
|
20241223,190200,98852469310,14040,14040,14040,14040,0
|
|
20241223,190100,98852469310,14040,14040,14040,14040,0
|
|
20241223,190000,98852469310,14040,14040,14040,14040,0
|
|
20241223,185900,98852469310,14040,14040,14040,14040,0
|
|
20241223,185800,98852469310,14040,14040,14040,14040,0
|
|
20241223,185700,98852469310,14040,14040,14040,14040,0
|
|
20241223,185600,98852469310,14040,14040,14040,14040,0
|
|
20241223,185500,98852469310,14040,14040,14040,14040,0
|
|
20241223,185400,98852469310,14040,14040,14040,14040,0
|
|
20241223,185300,98852469310,14040,14040,14040,14040,0
|
|
20241223,185200,98852469310,14040,14040,14040,14040,0
|
|
20241223,185100,98852469310,14040,14040,14040,14040,0
|
|
20241223,185000,98852469310,14040,14040,14040,14040,0
|
|
20241223,184900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,184800,98852469310,14040,14040,14040,14040,0
|
|
20241223,184700,98852469310,14040,14040,14040,14040,0
|
|
20241223,184600,98852469310,14040,14040,14040,14040,0
|
|
20241223,184500,98852469310,14040,14040,14040,14040,0
|
|
20241223,184400,98852469310,14040,14040,14040,14040,0
|
|
20241223,184300,98852469310,14040,14040,14040,14040,0
|
|
20241223,184200,98852469310,14040,14040,14040,14040,0
|
|
20241223,184100,98852469310,14040,14040,14040,14040,0
|
|
20241223,184000,98852469310,14040,14040,14040,14040,0
|
|
20241223,183900,98852469310,14040,14040,14040,14040,0
|
|
20241223,183800,98852469310,14040,14040,14040,14040,0
|
|
20241223,183700,98852469310,14040,14040,14040,14040,0
|
|
20241223,183600,98852469310,14040,14040,14040,14040,0
|
|
20241223,183500,98852469310,14040,14040,14040,14040,0
|
|
20241223,183400,98852469310,14040,14040,14040,14040,0
|
|
20241223,183300,98852469310,14040,14040,14040,14040,0
|
|
20241223,183200,98852469310,14040,14040,14040,14040,0
|
|
20241223,183100,98852469310,14040,14040,14040,14040,0
|
|
20241223,183000,98852469310,14040,14040,14040,14040,0
|
|
20241223,182900,98852469310,14040,14040,14040,14040,0
|
|
20241223,182800,98852469310,14040,14040,14040,14040,0
|
|
20241223,182700,98852469310,14040,14040,14040,14040,0
|
|
20241223,182600,98852469310,14040,14040,14040,14040,0
|
|
20241223,182500,98852469310,14040,14040,14040,14040,0
|
|
20241223,182400,98852469310,14040,14040,14040,14040,0
|
|
20241223,182300,98852469310,14040,14040,14040,14040,0
|
|
20241223,182200,98852469310,14040,14040,14040,14040,0
|
|
20241223,182100,98852469310,14040,14040,14040,14040,0
|
|
20241223,182000,98852469310,14040,14040,14040,14040,0
|
|
20241223,181900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,181800,98852469310,14040,14040,14040,14040,0
|
|
20241223,181700,98852469310,14040,14040,14040,14040,0
|
|
20241223,181600,98852469310,14040,14040,14040,14040,0
|
|
20241223,181500,98852469310,14040,14040,14040,14040,0
|
|
20241223,181400,98852469310,14040,14040,14040,14040,0
|
|
20241223,181300,98852469310,14040,14040,14040,14040,0
|
|
20241223,181200,98852469310,14040,14040,14040,14040,0
|
|
20241223,181100,98852469310,14040,14040,14040,14040,0
|
|
20241223,181000,98852469310,14040,14040,14040,14040,0
|
|
20241223,180900,98852469310,14040,14040,14040,14040,0
|
|
20241223,180800,98852469310,14040,14040,14040,14040,0
|
|
20241223,180700,98852469310,14040,14040,14040,14040,0
|
|
20241223,180600,98852469310,14040,14040,14040,14040,0
|
|
20241223,180500,98852469310,14040,14040,14040,14040,0
|
|
20241223,180400,98852469310,14040,14040,14040,14040,0
|
|
20241223,180300,98852469310,14040,14040,14040,14040,0
|
|
20241223,180200,98852469310,14040,14040,14040,14040,0
|
|
20241223,180100,98852469310,14040,14040,14040,14040,0
|
|
20241223,180000,98852469310,14040,14040,14040,14040,0
|
|
20241223,175900,98852469310,14040,14040,14040,14040,0
|
|
20241223,175800,98852469310,14040,14040,14040,14040,0
|
|
20241223,175700,98852469310,14040,14040,14040,14040,0
|
|
20241223,175600,98852469310,14040,14040,14040,14040,0
|
|
20241223,175500,98852469310,14040,14040,14040,14040,0
|
|
20241223,175400,98852469310,14040,14040,14040,14040,0
|
|
20241223,175300,98852469310,14040,14040,14040,14040,0
|
|
20241223,175200,98852469310,14040,14040,14040,14040,0
|
|
20241223,175100,98852469310,14040,14040,14040,14040,0
|
|
20241223,175000,98852469310,14040,14040,14040,14040,0
|
|
20241223,174900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,174800,98852469310,14040,14040,14040,14040,0
|
|
20241223,174700,98852469310,14040,14040,14040,14040,0
|
|
20241223,174600,98852469310,14040,14040,14040,14040,0
|
|
20241223,174500,98852469310,14040,14040,14040,14040,0
|
|
20241223,174400,98852469310,14040,14040,14040,14040,0
|
|
20241223,174300,98852469310,14040,14040,14040,14040,0
|
|
20241223,174200,98852469310,14040,14040,14040,14040,0
|
|
20241223,174100,98852469310,14040,14040,14040,14040,0
|
|
20241223,174000,98852469310,14040,14040,14040,14040,0
|
|
20241223,173900,98852469310,14040,14040,14040,14040,0
|
|
20241223,173800,98852469310,14040,14040,14040,14040,0
|
|
20241223,173700,98852469310,14040,14040,14040,14040,0
|
|
20241223,173600,98852469310,14040,14040,14040,14040,0
|
|
20241223,173500,98852469310,14040,14040,14040,14040,0
|
|
20241223,173400,98852469310,14040,14040,14040,14040,0
|
|
20241223,173300,98852469310,14040,14040,14040,14040,0
|
|
20241223,173200,98852469310,14040,14040,14040,14040,0
|
|
20241223,173100,98852469310,14040,14040,14040,14040,0
|
|
20241223,173000,98852469310,14040,14040,14040,14040,0
|
|
20241223,172900,98852469310,14040,14040,14040,14040,0
|
|
20241223,172800,98852469310,14040,14040,14040,14040,0
|
|
20241223,172700,98852469310,14040,14040,14040,14040,0
|
|
20241223,172600,98852469310,14040,14040,14040,14040,0
|
|
20241223,172500,98852469310,14040,14040,14040,14040,0
|
|
20241223,172400,98852469310,14040,14040,14040,14040,0
|
|
20241223,172300,98852469310,14040,14040,14040,14040,0
|
|
20241223,172200,98852469310,14040,14040,14040,14040,0
|
|
20241223,172100,98852469310,14040,14040,14040,14040,0
|
|
20241223,172000,98852469310,14040,14040,14040,14040,0
|
|
20241223,171900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,171800,98852469310,14040,14040,14040,14040,0
|
|
20241223,171700,98852469310,14040,14040,14040,14040,0
|
|
20241223,171600,98852469310,14040,14040,14040,14040,0
|
|
20241223,171500,98852469310,14040,14040,14040,14040,0
|
|
20241223,171400,98852469310,14040,14040,14040,14040,0
|
|
20241223,171300,98852469310,14040,14040,14040,14040,0
|
|
20241223,171200,98852469310,14040,14040,14040,14040,0
|
|
20241223,171100,98852469310,14040,14040,14040,14040,0
|
|
20241223,171000,98852469310,14040,14040,14040,14040,0
|
|
20241223,170900,98852469310,14040,14040,14040,14040,0
|
|
20241223,170800,98852469310,14040,14040,14040,14040,0
|
|
20241223,170700,98852469310,14040,14040,14040,14040,0
|
|
20241223,170600,98852469310,14040,14040,14040,14040,0
|
|
20241223,170500,98852469310,14040,14040,14040,14040,0
|
|
20241223,170400,98852469310,14040,14040,14040,14040,0
|
|
20241223,170300,98852469310,14040,14040,14040,14040,0
|
|
20241223,170200,98852469310,14040,14040,14040,14040,0
|
|
20241223,170100,98852469310,14040,14040,14040,14040,0
|
|
20241223,170000,98852469310,14040,14040,14040,14040,0
|
|
20241223,165900,98852469310,14040,14040,14040,14040,0
|
|
20241223,165800,98852469310,14040,14040,14040,14040,0
|
|
20241223,165700,98852469310,14040,14040,14040,14040,0
|
|
20241223,165600,98852469310,14040,14040,14040,14040,0
|
|
20241223,165500,98852469310,14040,14040,14040,14040,0
|
|
20241223,165400,98852469310,14040,14040,14040,14040,0
|
|
20241223,165300,98852469310,14040,14040,14040,14040,0
|
|
20241223,165200,98852469310,14040,14040,14040,14040,0
|
|
20241223,165100,98852469310,14040,14040,14040,14040,0
|
|
20241223,165000,98852469310,14040,14040,14040,14040,0
|
|
20241223,164900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,164800,98852469310,14040,14040,14040,14040,0
|
|
20241223,164700,98852469310,14040,14040,14040,14040,0
|
|
20241223,164600,98852469310,14040,14040,14040,14040,0
|
|
20241223,164500,98852469310,14040,14040,14040,14040,0
|
|
20241223,164400,98852469310,14040,14040,14040,14040,0
|
|
20241223,164300,98852469310,14040,14040,14040,14040,0
|
|
20241223,164200,98852469310,14040,14040,14040,14040,0
|
|
20241223,164100,98852469310,14040,14040,14040,14040,0
|
|
20241223,164000,98852469310,14040,14040,14040,14040,0
|
|
20241223,163900,98852469310,14040,14040,14040,14040,0
|
|
20241223,163800,98852469310,14040,14040,14040,14040,0
|
|
20241223,163700,98852469310,14040,14040,14040,14040,0
|
|
20241223,163600,98852469310,14040,14040,14040,14040,0
|
|
20241223,163500,98852469310,14040,14040,14040,14040,0
|
|
20241223,163400,98852469310,14040,14040,14040,14040,0
|
|
20241223,163300,98852469310,14040,14040,14040,14040,0
|
|
20241223,163200,98852469310,14040,14040,14040,14040,0
|
|
20241223,163100,98852469310,14040,14040,14040,14040,0
|
|
20241223,163000,98852469310,14040,14040,14040,14040,0
|
|
20241223,162900,98852469310,14040,14040,14040,14040,0
|
|
20241223,162800,98852469310,14040,14040,14040,14040,0
|
|
20241223,162700,98852469310,14040,14040,14040,14040,0
|
|
20241223,162600,98852469310,14040,14040,14040,14040,0
|
|
20241223,162500,98852469310,14040,14040,14040,14040,0
|
|
20241223,162400,98852469310,14040,14040,14040,14040,0
|
|
20241223,162300,98852469310,14040,14040,14040,14040,0
|
|
20241223,162200,98852469310,14040,14040,14040,14040,0
|
|
20241223,162100,98852469310,14040,14040,14040,14040,0
|
|
20241223,162000,98852469310,14040,14040,14040,14040,0
|
|
20241223,161900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,161800,98852469310,14040,14040,14040,14040,0
|
|
20241223,161700,98852469310,14040,14040,14040,14040,0
|
|
20241223,161600,98852469310,14040,14040,14040,14040,0
|
|
20241223,161500,98852469310,14040,14040,14040,14040,0
|
|
20241223,161400,98852469310,14040,14040,14040,14040,0
|
|
20241223,161300,98852469310,14040,14040,14040,14040,0
|
|
20241223,161200,98852469310,14040,14040,14040,14040,0
|
|
20241223,161100,98852469310,14040,14040,14040,14040,0
|
|
20241223,161000,98852469310,14040,14040,14040,14040,0
|
|
20241223,160900,98852469310,14040,14040,14040,14040,0
|
|
20241223,160800,98852469310,14040,14040,14040,14040,0
|
|
20241223,160700,98852469310,14040,14040,14040,14040,0
|
|
20241223,160600,98852469310,14040,14040,14040,14040,0
|
|
20241223,160500,98852469310,14040,14040,14040,14040,0
|
|
20241223,160400,98852469310,14040,14040,14040,14040,0
|
|
20241223,160300,98852469310,14040,14040,14040,14040,0
|
|
20241223,160200,98852469310,14040,14040,14040,14040,0
|
|
20241223,160100,98852469310,14040,14040,14040,14040,0
|
|
20241223,160000,98852469310,14040,14040,14040,14040,0
|
|
20241223,155900,98852469310,14040,14040,14040,14040,0
|
|
20241223,155800,98852469310,14040,14040,14040,14040,0
|
|
20241223,155700,98852469310,14040,14040,14040,14040,0
|
|
20241223,155600,98852469310,14040,14040,14040,14040,0
|
|
20241223,155500,98852469310,14040,14040,14040,14040,0
|
|
20241223,155400,98852469310,14040,14040,14040,14040,0
|
|
20241223,155300,98852469310,14040,14040,14040,14040,0
|
|
20241223,155200,98852469310,14040,14040,14040,14040,0
|
|
20241223,155100,98852469310,14040,14040,14040,14040,0
|
|
20241223,155000,98852469310,14040,14040,14040,14040,0
|
|
20241223,154900,98852469310,14040,14040,14040,14040,1391
|
|
20241223,154800,98852469310,14040,14040,14040,14040,0
|
|
20241223,154700,98852469310,14040,14040,14040,14040,0
|
|
20241223,154600,98852469310,14040,14040,14040,14040,0
|
|
20241223,154500,98852469310,14040,14040,14040,14040,0
|
|
20241223,154400,98852469310,14040,14040,14040,14040,0
|
|
20241223,154300,98852469310,14040,14040,14040,14040,0
|
|
20241223,154200,98852469310,14040,14040,14040,14040,0
|
|
20241223,154100,98852469310,14040,14040,14040,14040,0
|
|
20241223,154000,98852469310,14040,14040,14040,14040,0
|
|
20241223,153900,98852469310,14040,14040,14040,14040,0
|
|
20241223,153800,98852469310,14040,14040,14040,14040,0
|
|
20241223,153700,98852469310,14040,14040,14040,14040,0
|
|
20241223,153600,98852469310,14040,14040,14040,14040,0
|
|
20241223,153500,98852469310,14040,14040,14040,14040,0
|
|
20241223,153400,98852469310,14040,14040,14040,14040,0
|
|
20241223,153300,98852469310,14040,14040,14040,14040,0
|
|
20241223,153200,98852469310,14040,14040,14040,14040,0
|
|
20241223,153100,98852469310,14040,14040,14040,14040,0
|
|
20241223,153000,98852469310,14040,14040,14040,14040,1391
|
|
20241223,152900,98832939670,14040,14040,14040,14040,0
|
|
20241223,152800,98832939670,14040,14040,14040,14040,0
|
|
20241223,152700,98832939670,14040,14040,14040,14040,0
|
|
20241223,152600,98832939670,14040,14040,14040,14040,0
|
|
20241223,152500,98832939670,14040,14040,14040,14040,0
|
|
20241223,152400,98832939670,14040,14040,14040,14040,0
|
|
20241223,152300,98832939670,14040,14040,14040,14040,0
|
|
20241223,152200,98832939670,14040,14040,14040,14040,0
|
|
20241223,152100,98832939670,14040,14040,14040,14040,0
|
|
20241223,152000,98832939670,14040,14040,14040,14040,0
|
|
20241223,151900,98832939670,14040,14040,14040,14040,203
|
|
20241223,151800,98830089550,14040,14040,14040,14040,523
|
|
20241223,151700,98822746630,14040,14040,14040,14040,100
|
|
20241223,151600,98821342630,14040,14040,14040,14040,12
|
|
20241223,151500,98821174150,14040,14040,14040,14040,55
|
|
20241223,151400,98820401950,14040,14040,14040,14040,92
|
|
20241223,151300,98819110270,14040,14040,14040,14040,76
|
|
20241223,151200,98818043230,14040,14040,14040,14040,45
|
|
20241223,151100,98817411430,14040,14040,14040,14040,242
|
|
20241223,151000,98814013750,14040,14040,14040,14040,528
|
|
20241223,150900,98806600630,14040,14040,14040,14040,645
|
|
20241223,150800,98797544830,14040,14040,14040,14040,9
|
|
20241223,150700,98797418470,14040,14040,14040,14040,151
|
|
20241223,150600,98795298430,14040,14040,14040,14040,63
|
|
20241223,150500,98794413910,14040,14040,14040,14040,2138
|
|
20241223,150400,98764396390,14040,14040,14040,14040,393
|
|
20241223,150300,98758878670,14040,14040,14040,14040,647
|
|
20241223,150200,98749794790,14040,14040,14040,14040,287
|
|
20241223,150100,98745765310,14040,14040,14040,14040,59
|
|
20241223,150000,98744936950,14040,14040,14040,14040,1626
|
|
20241223,145900,98722107910,14040,14040,14040,14040,714
|
|
20241223,145800,98712083350,14040,14040,14040,14040,388
|
|
20241223,145700,98706635830,14040,14040,14040,14040,305
|
|
20241223,145600,98702353630,14040,14040,14040,14040,111
|
|
20241223,145500,98700795190,14040,14040,14040,14040,589
|
|
20241223,145400,98692525630,14040,14040,14040,14040,33
|
|
20241223,145300,98692062310,14040,14040,14040,14040,1132
|
|
20241223,145200,98676169030,14040,14040,14040,14040,310
|
|
20241223,145100,98671816630,14040,14040,14040,14040,367
|
|
20241223,145000,98666663950,14040,14040,14040,14040,311
|
|
20241223,144900,98662297510,14040,14040,14040,14040,31
|
|
20241223,144800,98661862270,14040,14040,14040,14040,202
|
|
20241223,144700,98659026190,14040,14040,14040,14040,135
|
|
20241223,144600,98657130790,14040,14040,14040,14040,38
|
|
20241223,144500,98656597270,14040,14040,14040,14040,39
|
|
20241223,144400,98656049710,14040,14040,14040,14040,223
|
|
20241223,144300,98652918790,14040,14040,14040,14040,63
|
|
20241223,144200,98652034270,14040,14040,14040,14040,138
|
|
20241223,144100,98650096750,14040,14040,14040,14040,509
|
|
20241223,144000,98642950390,14040,14040,14040,14040,70
|
|
20241223,143900,98641967590,14040,14040,14040,14040,268
|
|
20241223,143800,98638204870,14040,14040,14040,14040,560
|
|
20241223,143700,98630342470,14040,14040,14040,14040,391
|
|
20241223,143600,98624852830,14040,14040,14040,14040,139
|
|
20241223,143500,98622901270,14040,14040,14040,14040,655
|
|
20241223,143400,98613705070,14040,14040,14040,14040,150
|
|
20241223,143300,98611599070,14040,14040,14040,14040,87
|
|
20241223,143200,98610377590,14040,14040,14040,14040,95
|
|
20241223,143100,98609043790,14040,14040,14040,14040,980
|
|
20241223,143000,98595284590,14040,14040,14040,14040,100
|
|
20241223,142900,98593880590,14040,14040,14040,14040,16
|
|
20241223,142800,98593655950,14040,14040,14040,14040,335
|
|
20241223,142700,98588952550,14040,14040,14040,14040,105
|
|
20241223,142600,98587478350,14040,14040,14040,14040,64
|
|
20241223,142500,98586579790,14040,14040,14040,14040,1554
|
|
20241223,142400,98564761630,14040,14040,14040,14040,197
|
|
20241223,142300,98561995750,14040,14040,14040,14040,840
|
|
20241223,142200,98550202150,14040,14040,14040,14040,967
|
|
20241223,142100,98536625470,14040,14040,14040,14040,428
|
|
20241223,142000,98530616350,14040,14040,14040,14040,482
|
|
20241223,141900,98523849070,14040,14040,14040,14040,48
|
|
20241223,141800,98523175150,14040,14040,14040,14040,216
|
|
20241223,141700,98520142510,14040,14040,14040,14040,190
|
|
20241223,141600,98517474910,14040,14040,14040,14040,281
|
|
20241223,141500,98513529670,14040,14040,14040,14040,317
|
|
20241223,141400,98509078990,14040,14040,14040,14040,132
|
|
20241223,141300,98507225710,14040,14040,14040,14040,428
|
|
20241223,141200,98501216590,14040,14040,14040,14040,114
|
|
20241223,141100,98499616030,14040,14040,14040,14040,1527
|
|
20241223,141000,98478176950,14040,14040,14040,14040,300
|
|
20241223,140900,98473964950,14040,14040,14040,14040,638
|
|
20241223,140800,98465007430,14040,14040,14040,14040,3641
|
|
20241223,140700,98413887790,14040,14040,14040,14040,885
|
|
20241223,140600,98401462390,14040,14040,14040,14040,1883
|
|
20241223,140500,98375025070,14040,14040,14040,14040,2380
|
|
20241223,140400,98341609870,14040,14040,14040,14040,1734
|
|
20241223,140300,98317264510,14040,14040,14040,14040,538
|
|
20241223,140200,98309710990,14040,14040,14040,14040,6524
|
|
20241223,140100,98218114030,14040,14040,14040,14040,14042
|
|
20241223,140000,98020964350,14040,14040,14040,14040,11020
|
|
20241223,135900,97866243550,14040,14040,14040,14040,2417
|
|
20241223,135800,97832308870,14040,14040,14040,14040,15182
|
|
20241223,135700,97619153590,14040,14040,14040,14040,12241
|
|
20241223,135600,97447289950,14040,14000,14040,13950,213992
|
|
20241223,135500,94445407560,14000,13860,14000,13830,114652
|
|
20241223,135400,92844370220,13860,13790,13860,13780,37856
|
|
20241223,135300,92321386010,13790,13780,13790,13720,10255
|
|
20241223,135200,92180320340,13780,13730,13800,13720,31013
|
|
20241223,135100,91753099400,13730,13650,13740,13650,10927
|
|
20241223,135000,91603383890,13640,13660,13670,13630,16530
|
|
20241223,134900,91377827500,13650,13680,13680,13640,7206
|
|
20241223,134800,91279390880,13680,13690,13700,13660,6342
|
|
20241223,134700,91192630020,13700,13700,13710,13660,7951
|
|
20241223,134600,91083770010,13680,13680,13690,13640,6082
|
|
20241223,134500,91000663570,13680,13630,13710,13630,22754
|
|
20241223,134400,90689233580,13630,13600,13640,13590,6834
|
|
20241223,134300,90596210710,13600,13600,13620,13560,26449
|
|
20241223,134200,90237126160,13600,13630,13650,13600,12921
|
|
20241223,134100,90061101460,13630,13610,13670,13600,17263
|
|
20241223,134000,89825907830,13620,13720,13720,13610,27749
|
|
20241223,133900,89446880840,13710,13740,13790,13710,7993
|
|
20241223,133800,89336945360,13760,13800,13800,13740,7003
|
|
20241223,133700,89240464850,13800,13720,13800,13720,20984
|
|
20241223,133600,88951417550,13730,13680,13730,13680,10804
|
|
20241223,133500,88803340250,13690,13690,13710,13650,20267
|
|
20241223,133400,88526182110,13690,13730,13750,13690,22476
|
|
20241223,133300,88217852720,13730,13760,13770,13730,6704
|
|
20241223,133200,88125698570,13760,13760,13800,13750,9673
|
|
20241223,133100,87992456990,13760,13770,13790,13720,16116
|
|
20241223,133000,87770799410,13770,13820,13830,13740,21238
|
|
20241223,132900,87477876960,13830,13780,13920,13780,44378
|
|
20241223,132800,86862711560,13780,13770,13850,13770,18236
|
|
20241223,132700,86610704150,13770,13840,13850,13720,30832
|
|
20241223,132600,86186041390,13840,13760,13840,13750,25172
|
|
20241223,132500,85838838800,13760,13830,13840,13750,28310
|
|
20241223,132400,85448294290,13830,13710,13860,13670,47092
|
|
20241223,132300,84798698760,13710,13690,13720,13650,16527
|
|
20241223,132200,84572467600,13690,13720,13750,13650,14965
|
|
20241223,132100,84367505960,13720,13680,13750,13640,22895
|
|
20241223,132000,84053947910,13680,13710,13730,13630,30317
|
|
20241223,131900,83639204500,13710,13740,13770,13710,38023
|
|
20241223,131800,83116560870,13740,13760,13810,13710,83271
|
|
20241223,131700,81970555630,13760,13570,13760,13560,92598
|
|
20241223,131600,80703964600,13570,13540,13640,13530,28039
|
|
20241223,131500,80322965060,13540,13570,13660,13530,60881
|
|
20241223,131400,79494670920,13580,13540,13660,13540,77220
|
|
20241223,131300,78443365960,13570,13350,13580,13350,58607
|
|
20241223,131200,77653452930,13350,13390,13400,13330,19849
|
|
20241223,131100,77388264410,13400,13370,13410,13340,38731
|
|
20241223,131000,76870112270,13370,13370,13370,13320,29324
|
|
20241223,130900,76478690470,13370,13300,13370,13290,43898
|
|
20241223,130800,75893794080,13300,13220,13300,13200,21478
|
|
20241223,130700,75609273300,13220,13200,13230,13160,22991
|
|
20241223,130600,75305970680,13200,13130,13230,13120,31348
|
|
20241223,130500,74892621400,13130,13040,13140,13040,31659
|
|
20241223,130400,74477906260,13040,13000,13050,13000,7463
|
|
20241223,130300,74380702900,13000,13020,13020,12990,27775
|
|
20241223,130200,74019633460,13020,13030,13040,13010,11560
|
|
20241223,130100,73869039260,13030,12930,13050,12930,17851
|
|
20241223,130000,73637138470,12930,12990,13000,12860,63426
|
|
20241223,125900,72817170410,13000,13040,13090,12990,19648
|
|
20241223,125800,72560738580,13050,13000,13050,12990,24369
|
|
20241223,125700,72243791840,13000,13160,13160,12960,62034
|
|
20241223,125600,71434163140,13160,13170,13220,13160,17867
|
|
20241223,125500,71198686020,13180,13170,13190,13160,4201
|
|
20241223,125400,71143334530,13170,13180,13190,13170,6850
|
|
20241223,125300,71053076000,13180,13200,13200,13160,13758
|
|
20241223,125200,70871781980,13210,13210,13230,13200,3196
|
|
20241223,125100,70829555740,13220,13220,13230,13210,1948
|
|
20241223,125000,70803809540,13230,13200,13230,13190,3279
|
|
20241223,124900,70760504580,13190,13210,13210,13180,3622
|
|
20241223,124800,70712704200,13200,13160,13210,13160,6820
|
|
20241223,124700,70622799680,13160,13200,13200,13150,15496
|
|
20241223,124600,70418692140,13190,13220,13240,13130,55412
|
|
20241223,124500,69688579090,13220,13260,13260,13220,12275
|
|
20241223,124400,69526130620,13250,13260,13260,13250,1839
|
|
20241223,124300,69501754690,13250,13260,13270,13250,2754
|
|
20241223,124200,69465247830,13260,13270,13280,13260,1973
|
|
20241223,124100,69439068090,13270,13270,13280,13260,1683
|
|
20241223,124000,69416737730,13260,13270,13280,13260,1231
|
|
20241223,123900,69400407080,13260,13250,13280,13250,2717
|
|
20241223,123800,69364380020,13250,13250,13270,13250,3850
|
|
20241223,123700,69313339900,13250,13250,13250,13240,2468
|
|
20241223,123600,69280641820,13250,13270,13270,13250,3929
|
|
20241223,123500,69228562210,13270,13280,13290,13270,3127
|
|
20241223,123400,69187060240,13280,13290,13290,13270,2808
|
|
20241223,123300,69149767070,13290,13320,13320,13280,2056
|
|
20241223,123200,69122434100,13310,13320,13330,13310,2776
|
|
20241223,123100,69085453490,13310,13300,13340,13290,4591
|
|
20241223,123000,69024292250,13300,13280,13300,13270,1859
|
|
20241223,122900,68999596860,13280,13250,13290,13250,3532
|
|
20241223,122800,68952747210,13250,13270,13270,13250,4356
|
|
20241223,122700,68895005430,13270,13250,13270,13250,5515
|
|
20241223,122600,68821889430,13250,13280,13280,13240,11346
|
|
20241223,122500,68671455310,13280,13290,13300,13280,1271
|
|
20241223,122400,68654565250,13290,13290,13300,13280,1668
|
|
20241223,122300,68632408050,13290,13310,13320,13280,2871
|
|
20241223,122200,68594220630,13310,13290,13320,13290,1882
|
|
20241223,122100,68569187910,13290,13300,13310,13270,7579
|
|
20241223,122000,68468520870,13300,13310,13320,13300,3888
|
|
20241223,121900,68416794090,13320,13330,13330,13310,4104
|
|
20241223,121800,68362148200,13330,13340,13340,13330,1681
|
|
20241223,121700,68339738480,13340,13350,13350,13330,2775
|
|
20241223,121600,68302721910,13350,13360,13360,13340,1639
|
|
20241223,121500,68280829440,13360,13360,13370,13350,939
|
|
20241223,121400,68268284480,13360,13350,13360,13350,1416
|
|
20241223,121300,68249368670,13340,13360,13370,13340,2086
|
|
20241223,121200,68221505480,13360,13360,13360,13350,2692
|
|
20241223,121100,68185552670,13360,13310,13360,13310,2005
|
|
20241223,121000,68158822520,13310,13330,13330,13300,3810
|
|
20241223,120900,68108116940,13330,13330,13330,13310,1720
|
|
20241223,120800,68085210100,13320,13340,13350,13320,1250
|
|
20241223,120700,68068542100,13340,13320,13350,13320,2061
|
|
20241223,120600,68041062990,13320,13330,13330,13310,1538
|
|
20241223,120500,68020575100,13330,13370,13370,13330,1615
|
|
20241223,120400,67999011490,13370,13390,13390,13370,460
|
|
20241223,120300,67992858790,13370,13390,13390,13370,3311
|
|
20241223,120200,67948541460,13390,13390,13410,13360,5237
|
|
20241223,120100,67878440770,13390,13390,13390,13380,3220
|
|
20241223,120000,67835342900,13380,13350,13380,13350,3281
|
|
20241223,115900,67791492640,13350,13320,13350,13320,958
|
|
20241223,115800,67778722280,13330,13320,13340,13290,2308
|
|
20241223,115700,67747996910,13310,13300,13320,13290,1636
|
|
20241223,115600,67726240920,13310,13340,13350,13300,1983
|
|
20241223,115500,67699824650,13350,13360,13360,13310,1458
|
|
20241223,115400,67680377070,13350,13330,13350,13290,7351
|
|
20241223,115300,67582503400,13330,13340,13350,13330,3104
|
|
20241223,115200,67541106880,13330,13350,13360,13330,1937
|
|
20241223,115100,67515262310,13360,13370,13370,13350,4181
|
|
20241223,115000,67459418820,13360,13360,13380,13350,3968
|
|
20241223,114900,67406390840,13380,13400,13430,13360,10364
|
|
20241223,114800,67267509830,13400,13400,13420,13380,7624
|
|
20241223,114700,67165332470,13400,13390,13420,13370,4746
|
|
20241223,114600,67101790820,13390,13350,13390,13340,4693
|
|
20241223,114500,67039099180,13350,13370,13370,13340,7098
|
|
20241223,114400,66944289400,13370,13280,13370,13270,9446
|
|
20241223,114300,66818459490,13280,13310,13330,13280,6578
|
|
20241223,114200,66730886210,13310,13260,13310,13260,3640
|
|
20241223,114100,66682541400,13260,13240,13260,13240,985
|
|
20241223,114000,66669490160,13240,13270,13280,13240,2559
|
|
20241223,113900,66635556930,13260,13260,13280,13230,8277
|
|
20241223,113800,66525921940,13260,13280,13290,13250,5347
|
|
20241223,113700,66454986590,13280,13300,13300,13280,2311
|
|
20241223,113600,66424278060,13290,13270,13310,13270,3612
|
|
20241223,113500,66376266150,13260,13300,13320,13260,4992
|
|
20241223,113400,66309904170,13310,13280,13320,13270,3213
|
|
20241223,113300,66267162220,13280,13250,13280,13240,4383
|
|
20241223,113200,66209099450,13240,13280,13300,13240,3200
|
|
20241223,113100,66166653740,13270,13240,13300,13240,2290
|
|
20241223,113000,66136275650,13250,13230,13250,13220,8192
|
|
20241223,112900,66027866640,13240,13250,13260,13220,13029
|
|
20241223,112800,65855420560,13250,13300,13310,13250,11089
|
|
20241223,112700,65708164540,13310,13340,13350,13290,8659
|
|
20241223,112600,65592898470,13330,13290,13360,13270,6851
|
|
20241223,112500,65501664930,13280,13260,13280,13250,5421
|
|
20241223,112400,65429796020,13270,13280,13300,13240,6399
|
|
20241223,112300,65344814270,13300,13430,13430,13220,45606
|
|
20241223,112200,64737298060,13440,13440,13440,13420,1322
|
|
20241223,112100,64719542980,13440,13430,13440,13420,1064
|
|
20241223,112000,64705255730,13430,13440,13440,13420,1386
|
|
20241223,111900,64686639450,13440,13460,13480,13440,5702
|
|
20241223,111800,64609926440,13460,13430,13470,13420,3381
|
|
20241223,111700,64564478310,13430,13380,13430,13380,4559
|
|
20241223,111600,64503388930,13380,13410,13410,13380,2657
|
|
20241223,111500,64467820710,13410,13410,13430,13400,2127
|
|
20241223,111400,64439288240,13410,13420,13420,13410,3782
|
|
20241223,111300,64388568280,13410,13470,13470,13410,5972
|
|
20241223,111200,64308352150,13450,13450,13460,13440,4244
|
|
20241223,111100,64251251510,13480,13400,13480,13400,4835
|
|
20241223,111000,64186332670,13400,13400,13410,13380,3912
|
|
20241223,110900,64133950840,13400,13390,13420,13380,4099
|
|
20241223,110800,64079008850,13390,13420,13430,13390,5421
|
|
20241223,110700,64006323420,13420,13420,13440,13400,4751
|
|
20241223,110600,63942598190,13420,13440,13440,13340,27715
|
|
20241223,110500,63571784250,13440,13500,13510,13430,11883
|
|
20241223,110400,63411792960,13510,13540,13540,13500,7111
|
|
20241223,110300,63315691510,13540,13520,13540,13510,2131
|
|
20241223,110200,63286873170,13520,13520,13520,13510,3842
|
|
20241223,110100,63234958910,13510,13500,13530,13500,3032
|
|
20241223,110000,63193991170,13500,13540,13550,13500,8670
|
|
20241223,105900,63076781410,13550,13550,13550,13540,3646
|
|
20241223,105800,63027390130,13550,13580,13590,13540,2707
|
|
20241223,105700,62990691550,13580,13570,13600,13570,6560
|
|
20241223,105600,62901591710,13580,13580,13660,13530,15211
|
|
20241223,105500,62694692940,13580,13540,13590,13520,7026
|
|
20241223,105400,62599464000,13530,13530,13560,13520,3352
|
|
20241223,105300,62554079280,13540,13520,13540,13520,2757
|
|
20241223,105200,62516767550,13530,13560,13580,13510,8969
|
|
20241223,105100,62395281890,13570,13570,13620,13550,10069
|
|
20241223,105000,62258578670,13570,13650,13680,13560,18701
|
|
20241223,104900,62003800440,13650,13540,13670,13530,19319
|
|
20241223,104800,61740889740,13530,13500,13540,13500,6799
|
|
20241223,104700,61648944880,13500,13460,13500,13450,3462
|
|
20241223,104600,61602303810,13460,13450,13480,13440,2182
|
|
20241223,104500,61572941750,13460,13470,13480,13420,9108
|
|
20241223,104400,61450397610,13470,13490,13510,13470,10703
|
|
20241223,104300,61305924130,13490,13430,13500,13420,5386
|
|
20241223,104200,61233442990,13430,13490,13490,13430,9762
|
|
20241223,104100,61102090290,13490,13480,13500,13470,8007
|
|
20241223,104000,60994157700,13490,13520,13540,13480,3623
|
|
20241223,103900,60945200500,13530,13500,13530,13470,7336
|
|
20241223,103800,60846231730,13500,13500,13530,13470,6981
|
|
20241223,103700,60752077500,13480,13530,13530,13480,9515
|
|
20241223,103600,60623623410,13530,13570,13580,13530,3540
|
|
20241223,103500,60575626430,13570,13520,13570,13500,8679
|
|
20241223,103400,60458297930,13520,13590,13590,13520,13130
|
|
20241223,103300,60280386100,13590,13530,13590,13530,7266
|
|
20241223,103200,60181833970,13530,13560,13570,13510,16653
|
|
20241223,103100,59956303540,13570,13630,13630,13560,16531
|
|
20241223,103000,59731620330,13630,13620,13690,13620,24463
|
|
20241223,102900,59397671400,13620,13600,13640,13590,11256
|
|
20241223,102800,59244534920,13590,13660,13700,13570,55648
|
|
20241223,102700,58485007130,13660,13580,13680,13570,39240
|
|
20241223,102600,57950108140,13580,13560,13600,13530,36145
|
|
20241223,102500,57459855490,13550,13470,13580,13470,30561
|
|
20241223,102400,57046062300,13480,13490,13530,13470,22319
|
|
20241223,102300,56744698100,13490,13410,13490,13400,12790
|
|
20241223,102200,56572718250,13410,13410,13440,13410,6409
|
|
20241223,102100,56486686740,13420,13400,13420,13390,7567
|
|
20241223,102000,56385242430,13390,13450,13480,13380,22717
|
|
20241223,101900,56080167240,13450,13420,13450,13420,12852
|
|
20241223,101800,55907466150,13430,13360,13430,13350,7073
|
|
20241223,101700,55812727450,13350,13390,13430,13350,35450
|
|
20241223,101600,55337898550,13380,13310,13380,13300,16610
|
|
20241223,101500,55116218980,13320,13280,13330,13250,3671
|
|
20241223,101400,55067453260,13260,13300,13350,13250,14154
|
|
20241223,101300,54879255060,13290,13280,13320,13250,8668
|
|
20241223,101200,54764188300,13320,13330,13340,13270,9916
|
|
20241223,101100,54632110790,13330,13330,13350,13280,10676
|
|
20241223,101000,54489809030,13330,13340,13340,13320,7303
|
|
20241223,100900,54392448590,13330,13310,13340,13250,10706
|
|
20241223,100800,54250088590,13310,13280,13360,13270,24506
|
|
20241223,100700,53923592070,13280,13310,13310,13260,12475
|
|
20241223,100600,53757900730,13300,13240,13310,13230,18473
|
|
20241223,100500,53512510690,13250,13160,13250,13120,31123
|
|
20241223,100400,53102668160,13160,13160,13190,13140,36542
|
|
20241223,100300,52621655230,13160,13340,13350,13150,48084
|
|
20241223,100200,51984581640,13340,13380,13400,13340,6464
|
|
20241223,100100,51898231250,13380,13350,13410,13350,8841
|
|
20241223,100000,51779885410,13370,13400,13400,13300,25722
|
|
20241223,095900,51436672980,13390,13360,13420,13340,10238
|
|
20241223,095800,51299719290,13350,13380,13440,13340,13840
|
|
20241223,095700,51114373250,13350,13480,13480,13350,15935
|
|
20241223,095600,50900521770,13480,13500,13520,13460,11637
|
|
20241223,095500,50743471050,13500,13500,13530,13490,10257
|
|
20241223,095400,50604872020,13510,13500,13540,13500,14544
|
|
20241223,095300,50408274920,13510,13520,13530,13490,19640
|
|
20241223,095200,50142827620,13520,13510,13530,13480,15137
|
|
20241223,095100,49938303030,13520,13360,13530,13350,30696
|
|
20241223,095000,49525638090,13350,13430,13440,13350,32928
|
|
20241223,094900,49084221540,13430,13420,13450,13400,16421
|
|
20241223,094800,48863792760,13430,13390,13450,13270,62124
|
|
20241223,094700,48034740270,13340,13460,13490,13340,56107
|
|
20241223,094600,47282513490,13460,13510,13530,13460,10323
|
|
20241223,094500,47143214310,13510,13540,13540,13480,9673
|
|
20241223,094400,47012558280,13530,13480,13550,13470,8665
|
|
20241223,094300,46895552740,13480,13550,13560,13470,14679
|
|
20241223,094200,46697259950,13550,13590,13600,13510,14826
|
|
20241223,094100,46496332920,13600,13570,13600,13540,17129
|
|
20241223,094000,46263768270,13570,13510,13590,13500,22719
|
|
20241223,093900,45955984040,13510,13530,13550,13490,16502
|
|
20241223,093800,45732923250,13540,13480,13550,13470,31429
|
|
20241223,093700,45308101530,13490,13470,13490,13350,52492
|
|
20241223,093600,44603722160,13470,13560,13590,13400,69093
|
|
20241223,093500,43672703450,13550,13490,13610,13450,40130
|
|
20241223,093400,43130444490,13490,13580,13630,13480,71984
|
|
20241223,093300,42155556290,13580,13720,13720,13580,44293
|
|
20241223,093200,41551728540,13720,13700,13760,13680,46702
|
|
20241223,093100,40911263590,13690,13710,13730,13680,42258
|
|
20241223,093000,40331983600,13710,13660,13710,13610,57490
|
|
20241223,092900,39546945510,13660,13590,13700,13560,102889
|
|
20241223,092800,38142277540,13600,13630,13660,13460,113772
|
|
20241223,092700,36600987880,13640,13580,13810,13560,131083
|
|
20241223,092600,34804126360,13510,14040,14040,13500,487523
|
|
20241223,092500,28040315480,14040,14040,14040,14040,102852
|
|
20241223,092400,26596273400,14040,14040,14040,13750,652864
|
|
20241223,092300,17434897750,14040,14040,14040,14040,10228
|
|
20241223,092200,17291296630,14040,14040,14040,14040,13509
|
|
20241223,092100,17101630270,14040,14040,14040,14040,3962
|
|
20241223,092000,17046003790,14040,14040,14040,14040,6618
|
|
20241223,091900,16953087070,14040,14040,14040,14040,8523
|
|
20241223,091800,16833424150,14040,14040,14040,14040,9538
|
|
20241223,091700,16699510630,14040,14040,14040,14040,10035
|
|
20241223,091600,16558619230,14040,14040,14040,14040,7374
|
|
20241223,091500,16455088270,14040,14040,14040,14040,14461
|
|
20241223,091400,16252055830,14040,14040,14040,14040,5030
|
|
20241223,091300,16181434630,14040,14040,14040,14040,6868
|
|
20241223,091200,16085007910,14040,14040,14040,14040,10167
|
|
20241223,091100,15942263230,14040,14040,14040,14040,30290
|
|
20241223,091000,15516991630,14040,14040,14040,14040,33509
|
|
20241223,090900,15046525270,14040,14040,14040,14040,38927
|
|
20241223,090800,14499990190,14040,14040,14040,14040,19831
|
|
20241223,090700,14221562950,14040,14040,14040,14040,10633
|
|
20241223,090600,14072275630,14040,14040,14040,14040,17202
|
|
20241223,090500,13830759550,14040,14040,14040,14040,11977
|
|
20241223,090400,13662602470,14040,14040,14040,14040,22714
|
|
20241223,090300,13343697910,14040,14040,14040,14040,100428
|
|
20241223,090200,11933688790,14040,13330,14040,13110,874007
|
|
20241223,090100,0,10800,10800,10800,10800,0
|
|
20241223,090000,0,10800,10800,10800,10800,0
|