627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,192300,118037539580,5270,5270,5270,5270,0
|
|
20241223,192200,118037539580,5270,5270,5270,5270,0
|
|
20241223,192100,118037539580,5270,5270,5270,5270,0
|
|
20241223,192000,118037539580,5270,5270,5270,5270,0
|
|
20241223,191900,118037539580,5270,5270,5270,5270,0
|
|
20241223,191800,118037539580,5270,5270,5270,5270,0
|
|
20241223,191700,118037539580,5270,5270,5270,5270,0
|
|
20241223,191600,118037539580,5270,5270,5270,5270,0
|
|
20241223,191500,118037539580,5270,5270,5270,5270,0
|
|
20241223,191400,118037539580,5270,5270,5270,5270,0
|
|
20241223,191300,118037539580,5270,5270,5270,5270,0
|
|
20241223,191200,118037539580,5270,5270,5270,5270,0
|
|
20241223,191100,118037539580,5270,5270,5270,5270,0
|
|
20241223,191000,118037539580,5270,5270,5270,5270,0
|
|
20241223,190900,118037539580,5270,5270,5270,5270,0
|
|
20241223,190800,118037539580,5270,5270,5270,5270,0
|
|
20241223,190700,118037539580,5270,5270,5270,5270,0
|
|
20241223,190600,118037539580,5270,5270,5270,5270,0
|
|
20241223,190500,118037539580,5270,5270,5270,5270,0
|
|
20241223,190400,118037539580,5270,5270,5270,5270,0
|
|
20241223,190300,118037539580,5270,5270,5270,5270,0
|
|
20241223,190200,118037539580,5270,5270,5270,5270,0
|
|
20241223,190100,118037539580,5270,5270,5270,5270,0
|
|
20241223,190000,118037539580,5270,5270,5270,5270,0
|
|
20241223,185900,118037539580,5270,5270,5270,5270,0
|
|
20241223,185800,118037539580,5270,5270,5270,5270,0
|
|
20241223,185700,118037539580,5270,5270,5270,5270,0
|
|
20241223,185600,118037539580,5270,5270,5270,5270,0
|
|
20241223,185500,118037539580,5270,5270,5270,5270,0
|
|
20241223,185400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,185300,118037539580,5270,5270,5270,5270,0
|
|
20241223,185200,118037539580,5270,5270,5270,5270,0
|
|
20241223,185100,118037539580,5270,5270,5270,5270,0
|
|
20241223,185000,118037539580,5270,5270,5270,5270,0
|
|
20241223,184900,118037539580,5270,5270,5270,5270,0
|
|
20241223,184800,118037539580,5270,5270,5270,5270,0
|
|
20241223,184700,118037539580,5270,5270,5270,5270,0
|
|
20241223,184600,118037539580,5270,5270,5270,5270,0
|
|
20241223,184500,118037539580,5270,5270,5270,5270,0
|
|
20241223,184400,118037539580,5270,5270,5270,5270,0
|
|
20241223,184300,118037539580,5270,5270,5270,5270,0
|
|
20241223,184200,118037539580,5270,5270,5270,5270,0
|
|
20241223,184100,118037539580,5270,5270,5270,5270,0
|
|
20241223,184000,118037539580,5270,5270,5270,5270,0
|
|
20241223,183900,118037539580,5270,5270,5270,5270,0
|
|
20241223,183800,118037539580,5270,5270,5270,5270,0
|
|
20241223,183700,118037539580,5270,5270,5270,5270,0
|
|
20241223,183600,118037539580,5270,5270,5270,5270,0
|
|
20241223,183500,118037539580,5270,5270,5270,5270,0
|
|
20241223,183400,118037539580,5270,5270,5270,5270,0
|
|
20241223,183300,118037539580,5270,5270,5270,5270,0
|
|
20241223,183200,118037539580,5270,5270,5270,5270,0
|
|
20241223,183100,118037539580,5270,5270,5270,5270,0
|
|
20241223,183000,118037539580,5270,5270,5270,5270,0
|
|
20241223,182900,118037539580,5270,5270,5270,5270,0
|
|
20241223,182800,118037539580,5270,5270,5270,5270,0
|
|
20241223,182700,118037539580,5270,5270,5270,5270,0
|
|
20241223,182600,118037539580,5270,5270,5270,5270,0
|
|
20241223,182500,118037539580,5270,5270,5270,5270,0
|
|
20241223,182400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,182300,118037539580,5270,5270,5270,5270,0
|
|
20241223,182200,118037539580,5270,5270,5270,5270,0
|
|
20241223,182100,118037539580,5270,5270,5270,5270,0
|
|
20241223,182000,118037539580,5270,5270,5270,5270,0
|
|
20241223,181900,118037539580,5270,5270,5270,5270,0
|
|
20241223,181800,118037539580,5270,5270,5270,5270,0
|
|
20241223,181700,118037539580,5270,5270,5270,5270,0
|
|
20241223,181600,118037539580,5270,5270,5270,5270,0
|
|
20241223,181500,118037539580,5270,5270,5270,5270,0
|
|
20241223,181400,118037539580,5270,5270,5270,5270,0
|
|
20241223,181300,118037539580,5270,5270,5270,5270,0
|
|
20241223,181200,118037539580,5270,5270,5270,5270,0
|
|
20241223,181100,118037539580,5270,5270,5270,5270,0
|
|
20241223,181000,118037539580,5270,5270,5270,5270,0
|
|
20241223,180900,118037539580,5270,5270,5270,5270,0
|
|
20241223,180800,118037539580,5270,5270,5270,5270,0
|
|
20241223,180700,118037539580,5270,5270,5270,5270,0
|
|
20241223,180600,118037539580,5270,5270,5270,5270,0
|
|
20241223,180500,118037539580,5270,5270,5270,5270,0
|
|
20241223,180400,118037539580,5270,5270,5270,5270,0
|
|
20241223,180300,118037539580,5270,5270,5270,5270,0
|
|
20241223,180200,118037539580,5270,5270,5270,5270,0
|
|
20241223,180100,118037539580,5270,5270,5270,5270,0
|
|
20241223,180000,118037539580,5270,5270,5270,5270,0
|
|
20241223,175900,118037539580,5270,5270,5270,5270,0
|
|
20241223,175800,118037539580,5270,5270,5270,5270,0
|
|
20241223,175700,118037539580,5270,5270,5270,5270,0
|
|
20241223,175600,118037539580,5270,5270,5270,5270,0
|
|
20241223,175500,118037539580,5270,5270,5270,5270,0
|
|
20241223,175400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,175300,118037539580,5270,5270,5270,5270,0
|
|
20241223,175200,118037539580,5270,5270,5270,5270,0
|
|
20241223,175100,118037539580,5270,5270,5270,5270,0
|
|
20241223,175000,118037539580,5270,5270,5270,5270,0
|
|
20241223,174900,118037539580,5270,5270,5270,5270,0
|
|
20241223,174800,118037539580,5270,5270,5270,5270,0
|
|
20241223,174700,118037539580,5270,5270,5270,5270,0
|
|
20241223,174600,118037539580,5270,5270,5270,5270,0
|
|
20241223,174500,118037539580,5270,5270,5270,5270,0
|
|
20241223,174400,118037539580,5270,5270,5270,5270,0
|
|
20241223,174300,118037539580,5270,5270,5270,5270,0
|
|
20241223,174200,118037539580,5270,5270,5270,5270,0
|
|
20241223,174100,118037539580,5270,5270,5270,5270,0
|
|
20241223,174000,118037539580,5270,5270,5270,5270,0
|
|
20241223,173900,118037539580,5270,5270,5270,5270,0
|
|
20241223,173800,118037539580,5270,5270,5270,5270,0
|
|
20241223,173700,118037539580,5270,5270,5270,5270,0
|
|
20241223,173600,118037539580,5270,5270,5270,5270,0
|
|
20241223,173500,118037539580,5270,5270,5270,5270,0
|
|
20241223,173400,118037539580,5270,5270,5270,5270,0
|
|
20241223,173300,118037539580,5270,5270,5270,5270,0
|
|
20241223,173200,118037539580,5270,5270,5270,5270,0
|
|
20241223,173100,118037539580,5270,5270,5270,5270,0
|
|
20241223,173000,118037539580,5270,5270,5270,5270,0
|
|
20241223,172900,118037539580,5270,5270,5270,5270,0
|
|
20241223,172800,118037539580,5270,5270,5270,5270,0
|
|
20241223,172700,118037539580,5270,5270,5270,5270,0
|
|
20241223,172600,118037539580,5270,5270,5270,5270,0
|
|
20241223,172500,118037539580,5270,5270,5270,5270,0
|
|
20241223,172400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,172300,118037539580,5270,5270,5270,5270,0
|
|
20241223,172200,118037539580,5270,5270,5270,5270,0
|
|
20241223,172100,118037539580,5270,5270,5270,5270,0
|
|
20241223,172000,118037539580,5270,5270,5270,5270,0
|
|
20241223,171900,118037539580,5270,5270,5270,5270,0
|
|
20241223,171800,118037539580,5270,5270,5270,5270,0
|
|
20241223,171700,118037539580,5270,5270,5270,5270,0
|
|
20241223,171600,118037539580,5270,5270,5270,5270,0
|
|
20241223,171500,118037539580,5270,5270,5270,5270,0
|
|
20241223,171400,118037539580,5270,5270,5270,5270,0
|
|
20241223,171300,118037539580,5270,5270,5270,5270,0
|
|
20241223,171200,118037539580,5270,5270,5270,5270,0
|
|
20241223,171100,118037539580,5270,5270,5270,5270,0
|
|
20241223,171000,118037539580,5270,5270,5270,5270,0
|
|
20241223,170900,118037539580,5270,5270,5270,5270,0
|
|
20241223,170800,118037539580,5270,5270,5270,5270,0
|
|
20241223,170700,118037539580,5270,5270,5270,5270,0
|
|
20241223,170600,118037539580,5270,5270,5270,5270,0
|
|
20241223,170500,118037539580,5270,5270,5270,5270,0
|
|
20241223,170400,118037539580,5270,5270,5270,5270,0
|
|
20241223,170300,118037539580,5270,5270,5270,5270,0
|
|
20241223,170200,118037539580,5270,5270,5270,5270,0
|
|
20241223,170100,118037539580,5270,5270,5270,5270,0
|
|
20241223,170000,118037539580,5270,5270,5270,5270,0
|
|
20241223,165900,118037539580,5270,5270,5270,5270,0
|
|
20241223,165800,118037539580,5270,5270,5270,5270,0
|
|
20241223,165700,118037539580,5270,5270,5270,5270,0
|
|
20241223,165600,118037539580,5270,5270,5270,5270,0
|
|
20241223,165500,118037539580,5270,5270,5270,5270,0
|
|
20241223,165400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,165300,118037539580,5270,5270,5270,5270,0
|
|
20241223,165200,118037539580,5270,5270,5270,5270,0
|
|
20241223,165100,118037539580,5270,5270,5270,5270,0
|
|
20241223,165000,118037539580,5270,5270,5270,5270,0
|
|
20241223,164900,118037539580,5270,5270,5270,5270,0
|
|
20241223,164800,118037539580,5270,5270,5270,5270,0
|
|
20241223,164700,118037539580,5270,5270,5270,5270,0
|
|
20241223,164600,118037539580,5270,5270,5270,5270,0
|
|
20241223,164500,118037539580,5270,5270,5270,5270,0
|
|
20241223,164400,118037539580,5270,5270,5270,5270,0
|
|
20241223,164300,118037539580,5270,5270,5270,5270,0
|
|
20241223,164200,118037539580,5270,5270,5270,5270,0
|
|
20241223,164100,118037539580,5270,5270,5270,5270,0
|
|
20241223,164000,118037539580,5270,5270,5270,5270,0
|
|
20241223,163900,118037539580,5270,5270,5270,5270,0
|
|
20241223,163800,118037539580,5270,5270,5270,5270,0
|
|
20241223,163700,118037539580,5270,5270,5270,5270,0
|
|
20241223,163600,118037539580,5270,5270,5270,5270,0
|
|
20241223,163500,118037539580,5270,5270,5270,5270,0
|
|
20241223,163400,118037539580,5270,5270,5270,5270,0
|
|
20241223,163300,118037539580,5270,5270,5270,5270,0
|
|
20241223,163200,118037539580,5270,5270,5270,5270,0
|
|
20241223,163100,118037539580,5270,5270,5270,5270,0
|
|
20241223,163000,118037539580,5270,5270,5270,5270,0
|
|
20241223,162900,118037539580,5270,5270,5270,5270,0
|
|
20241223,162800,118037539580,5270,5270,5270,5270,0
|
|
20241223,162700,118037539580,5270,5270,5270,5270,0
|
|
20241223,162600,118037539580,5270,5270,5270,5270,0
|
|
20241223,162500,118037539580,5270,5270,5270,5270,0
|
|
20241223,162400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,162300,118037539580,5270,5270,5270,5270,0
|
|
20241223,162200,118037539580,5270,5270,5270,5270,0
|
|
20241223,162100,118037539580,5270,5270,5270,5270,0
|
|
20241223,162000,118037539580,5270,5270,5270,5270,0
|
|
20241223,161900,118037539580,5270,5270,5270,5270,0
|
|
20241223,161800,118037539580,5270,5270,5270,5270,0
|
|
20241223,161700,118037539580,5270,5270,5270,5270,0
|
|
20241223,161600,118037539580,5270,5270,5270,5270,0
|
|
20241223,161500,118037539580,5270,5270,5270,5270,0
|
|
20241223,161400,118037539580,5270,5270,5270,5270,0
|
|
20241223,161300,118037539580,5270,5270,5270,5270,0
|
|
20241223,161200,118037539580,5270,5270,5270,5270,0
|
|
20241223,161100,118037539580,5270,5270,5270,5270,0
|
|
20241223,161000,118037539580,5270,5270,5270,5270,0
|
|
20241223,160900,118037539580,5270,5270,5270,5270,0
|
|
20241223,160800,118037539580,5270,5270,5270,5270,0
|
|
20241223,160700,118037539580,5270,5270,5270,5270,0
|
|
20241223,160600,118037539580,5270,5270,5270,5270,0
|
|
20241223,160500,118037539580,5270,5270,5270,5270,0
|
|
20241223,160400,118037539580,5270,5270,5270,5270,0
|
|
20241223,160300,118037539580,5270,5270,5270,5270,0
|
|
20241223,160200,118037539580,5270,5270,5270,5270,0
|
|
20241223,160100,118037539580,5270,5270,5270,5270,0
|
|
20241223,160000,118037539580,5270,5270,5270,5270,0
|
|
20241223,155900,118037539580,5270,5270,5270,5270,0
|
|
20241223,155800,118037539580,5270,5270,5270,5270,0
|
|
20241223,155700,118037539580,5270,5270,5270,5270,0
|
|
20241223,155600,118037539580,5270,5270,5270,5270,0
|
|
20241223,155500,118037539580,5270,5270,5270,5270,0
|
|
20241223,155400,118037539580,5270,5270,5270,5270,149758
|
|
20241223,155300,118037539580,5270,5270,5270,5270,0
|
|
20241223,155200,118037539580,5270,5270,5270,5270,0
|
|
20241223,155100,118037539580,5270,5270,5270,5270,0
|
|
20241223,155000,118037539580,5270,5270,5270,5270,0
|
|
20241223,154900,118037539580,5270,5270,5270,5270,0
|
|
20241223,154800,118037539580,5270,5270,5270,5270,0
|
|
20241223,154700,118037539580,5270,5270,5270,5270,0
|
|
20241223,154600,118037539580,5270,5270,5270,5270,0
|
|
20241223,154500,118037539580,5270,5270,5270,5270,0
|
|
20241223,154400,118037539580,5270,5270,5270,5270,0
|
|
20241223,154300,118037539580,5270,5270,5270,5270,0
|
|
20241223,154200,118037539580,5270,5270,5270,5270,0
|
|
20241223,154100,118037539580,5270,5270,5270,5270,0
|
|
20241223,154000,118037539580,5270,5270,5270,5270,0
|
|
20241223,153900,118037539580,5270,5270,5270,5270,0
|
|
20241223,153800,118037539580,5270,5270,5270,5270,0
|
|
20241223,153700,118037539580,5270,5270,5270,5270,0
|
|
20241223,153600,118037539580,5270,5270,5270,5270,0
|
|
20241223,153500,118037539580,5270,5270,5270,5270,0
|
|
20241223,153400,118037539580,5270,5270,5270,5270,0
|
|
20241223,153300,118037539580,5270,5270,5270,5270,0
|
|
20241223,153200,118037539580,5270,5270,5270,5270,0
|
|
20241223,153100,118037539580,5270,5270,5270,5270,0
|
|
20241223,153000,118037539580,5270,5270,5270,5270,149758
|
|
20241223,152900,117248314920,5340,5340,5340,5340,0
|
|
20241223,152800,117248314920,5340,5340,5340,5340,0
|
|
20241223,152700,117248314920,5340,5340,5340,5340,0
|
|
20241223,152600,117248314920,5340,5340,5340,5340,0
|
|
20241223,152500,117248314920,5340,5340,5340,5340,0
|
|
20241223,152400,117248314920,5340,5340,5340,5340,0
|
|
20241223,152300,117248314920,5340,5340,5340,5340,0
|
|
20241223,152200,117248314920,5340,5340,5340,5340,0
|
|
20241223,152100,117248314920,5340,5340,5340,5340,0
|
|
20241223,152000,117248314920,5340,5340,5340,5340,0
|
|
20241223,151900,117248314920,5340,5370,5370,5330,33311
|
|
20241223,151800,117069970340,5360,5370,5390,5360,64277
|
|
20241223,151700,116724186250,5380,5370,5380,5360,37851
|
|
20241223,151600,116521085730,5370,5350,5370,5340,21767
|
|
20241223,151500,116404474050,5360,5340,5360,5340,12260
|
|
20241223,151400,116338816620,5340,5340,5370,5340,42913
|
|
20241223,151300,116108948300,5340,5350,5350,5340,20077
|
|
20241223,151200,116001545550,5350,5340,5360,5330,17818
|
|
20241223,151100,115906300370,5330,5330,5350,5330,31569
|
|
20241223,151000,115737545660,5340,5320,5340,5320,19497
|
|
20241223,150900,115633557170,5320,5310,5320,5300,12290
|
|
20241223,150800,115568299270,5310,5320,5330,5300,9505
|
|
20241223,150700,115517803690,5320,5310,5320,5290,16010
|
|
20241223,150600,115432830810,5300,5310,5320,5270,60603
|
|
20241223,150500,115112271710,5310,5310,5320,5300,24676
|
|
20241223,150400,114981335280,5320,5330,5330,5300,29533
|
|
20241223,150300,114824553700,5320,5330,5350,5320,33917
|
|
20241223,150200,114643607480,5330,5320,5340,5310,18198
|
|
20241223,150100,114546595060,5320,5340,5340,5290,122181
|
|
20241223,150000,113897939900,5340,5340,5360,5330,30359
|
|
20241223,145900,113735909040,5340,5360,5370,5320,87258
|
|
20241223,145800,113269884730,5360,5380,5390,5360,8847
|
|
20241223,145700,113222345770,5380,5380,5380,5370,7718
|
|
20241223,145600,113180853520,5380,5390,5390,5370,9710
|
|
20241223,145500,113128621760,5390,5370,5390,5360,6297
|
|
20241223,145400,113094771800,5380,5380,5390,5370,15799
|
|
20241223,145300,113009781070,5370,5390,5390,5360,10684
|
|
20241223,145200,112952430180,5390,5380,5390,5370,7915
|
|
20241223,145100,112909865160,5380,5360,5380,5350,19766
|
|
20241223,145000,112803865310,5360,5370,5380,5360,7875
|
|
20241223,144900,112761570790,5380,5390,5390,5370,4370
|
|
20241223,144800,112738059100,5390,5400,5400,5380,5739
|
|
20241223,144700,112707127560,5390,5380,5400,5380,7386
|
|
20241223,144600,112667321640,5380,5390,5390,5380,4738
|
|
20241223,144500,112641819180,5390,5370,5390,5370,7622
|
|
20241223,144400,112600844460,5380,5390,5390,5370,10634
|
|
20241223,144300,112543670550,5390,5390,5390,5380,3206
|
|
20241223,144200,112526391530,5380,5360,5400,5360,23795
|
|
20241223,144100,112398345580,5360,5360,5380,5350,26795
|
|
20241223,144000,112254653130,5360,5380,5390,5360,37698
|
|
20241223,143900,112052222210,5380,5390,5400,5380,9796
|
|
20241223,143800,111999436400,5390,5410,5410,5390,6834
|
|
20241223,143700,111962525890,5410,5420,5430,5410,29008
|
|
20241223,143600,111805263380,5420,5420,5430,5410,17257
|
|
20241223,143500,111711733290,5420,5410,5420,5400,7765
|
|
20241223,143400,111669695290,5410,5400,5410,5390,3318
|
|
20241223,143300,111651776250,5400,5390,5400,5390,3272
|
|
20241223,143200,111634135020,5400,5390,5410,5380,2947
|
|
20241223,143100,111618228000,5390,5390,5410,5380,15634
|
|
20241223,143000,111533915750,5390,5400,5400,5380,11569
|
|
20241223,142900,111471611170,5390,5390,5410,5380,9843
|
|
20241223,142800,111418525740,5380,5390,5400,5370,16274
|
|
20241223,142700,111330936370,5390,5420,5420,5390,11380
|
|
20241223,142600,111269485270,5420,5420,5430,5400,7298
|
|
20241223,142500,111229990740,5420,5410,5430,5410,4808
|
|
20241223,142400,111203949130,5410,5420,5420,5400,3892
|
|
20241223,142300,111182913230,5410,5410,5430,5410,5147
|
|
20241223,142200,111155039240,5400,5410,5420,5400,4284
|
|
20241223,142100,111131856480,5410,5420,5420,5400,9107
|
|
20241223,142000,111082636930,5410,5420,5430,5410,12156
|
|
20241223,141900,111016754920,5420,5430,5430,5410,18498
|
|
20241223,141800,110916482700,5430,5430,5430,5410,14856
|
|
20241223,141700,110835888400,5420,5410,5430,5410,29380
|
|
20241223,141600,110676526490,5420,5400,5420,5390,14238
|
|
20241223,141500,110599467260,5400,5380,5400,5380,13082
|
|
20241223,141400,110529008880,5380,5390,5390,5370,3731
|
|
20241223,141300,110508939460,5380,5380,5390,5370,15561
|
|
20241223,141200,110425334450,5380,5390,5400,5380,5609
|
|
20241223,141100,110395127300,5380,5380,5390,5370,5339
|
|
20241223,141000,110366397630,5380,5390,5400,5380,7471
|
|
20241223,140900,110326161940,5390,5400,5410,5390,5721
|
|
20241223,140800,110295273480,5390,5410,5420,5390,16970
|
|
20241223,140700,110203556090,5420,5420,5430,5400,24687
|
|
20241223,140600,110069828830,5410,5420,5420,5400,27081
|
|
20241223,140500,109923256120,5410,5390,5420,5390,18740
|
|
20241223,140400,109822029170,5390,5390,5390,5370,12605
|
|
20241223,140300,109754249600,5390,5400,5400,5380,15848
|
|
20241223,140200,109668939490,5380,5400,5400,5380,13030
|
|
20241223,140100,109598783840,5400,5380,5400,5380,16784
|
|
20241223,140000,109508296430,5380,5410,5410,5370,19865
|
|
20241223,135900,109401318230,5400,5410,5420,5370,31949
|
|
20241223,135800,109229240310,5410,5400,5420,5390,7025
|
|
20241223,135700,109191264580,5400,5420,5420,5400,9303
|
|
20241223,135600,109140963440,5420,5410,5420,5410,2725
|
|
20241223,135500,109126210720,5420,5420,5430,5400,7817
|
|
20241223,135400,109083883370,5430,5430,5440,5420,16634
|
|
20241223,135300,108993581910,5420,5420,5430,5410,11379
|
|
20241223,135200,108931889580,5410,5420,5420,5370,51250
|
|
20241223,135100,108655606740,5420,5420,5430,5410,16646
|
|
20241223,135000,108565398890,5420,5410,5440,5400,20896
|
|
20241223,134900,108452001720,5400,5410,5420,5400,19533
|
|
20241223,134800,108346328680,5410,5390,5430,5390,24184
|
|
20241223,134700,108215452870,5390,5420,5430,5390,39489
|
|
20241223,134600,108001990010,5420,5430,5440,5400,42881
|
|
20241223,134500,107769865870,5430,5450,5450,5410,61885
|
|
20241223,134400,107434072750,5440,5430,5460,5430,14022
|
|
20241223,134300,107357770320,5440,5450,5470,5430,21215
|
|
20241223,134200,107242230880,5460,5450,5470,5420,36381
|
|
20241223,134100,107044338240,5440,5460,5460,5440,18511
|
|
20241223,134000,106943548490,5450,5460,5470,5440,11011
|
|
20241223,133900,106883471610,5460,5480,5490,5460,41038
|
|
20241223,133800,106658623760,5470,5430,5480,5430,83767
|
|
20241223,133700,106201721590,5440,5450,5460,5410,99589
|
|
20241223,133600,105660671940,5460,5510,5530,5430,214718
|
|
20241223,133500,104487397610,5520,5510,5540,5510,21017
|
|
20241223,133400,104371413030,5520,5540,5550,5510,29100
|
|
20241223,133300,104210707250,5530,5510,5570,5500,43071
|
|
20241223,133200,103972224140,5520,5550,5550,5500,49624
|
|
20241223,133100,103698379530,5550,5530,5560,5530,30792
|
|
20241223,133000,103527676700,5530,5520,5540,5520,6440
|
|
20241223,132900,103492069050,5520,5540,5540,5520,19117
|
|
20241223,132800,103386433280,5530,5520,5530,5510,22008
|
|
20241223,132700,103264977310,5530,5520,5540,5520,37250
|
|
20241223,132600,103059141980,5520,5530,5540,5510,73970
|
|
20241223,132500,102650660330,5530,5530,5560,5530,35586
|
|
20241223,132400,102453430610,5530,5560,5580,5530,19421
|
|
20241223,132300,102345689480,5570,5590,5600,5530,58529
|
|
20241223,132200,102020419830,5590,5610,5620,5570,44858
|
|
20241223,132100,101769481870,5610,5540,5620,5540,133904
|
|
20241223,132000,101020214310,5540,5560,5570,5530,58568
|
|
20241223,131900,100695137200,5560,5560,5570,5530,100661
|
|
20241223,131800,100137005980,5570,5610,5610,5530,204970
|
|
20241223,131700,98997820900,5610,5640,5640,5600,72404
|
|
20241223,131600,98591336060,5640,5660,5660,5630,69717
|
|
20241223,131500,98197719190,5660,5610,5670,5610,122453
|
|
20241223,131400,97505519940,5620,5600,5620,5590,35531
|
|
20241223,131300,97306255600,5600,5610,5620,5590,25672
|
|
20241223,131200,97162335890,5610,5580,5620,5570,33235
|
|
20241223,131100,96976100410,5580,5590,5600,5570,61131
|
|
20241223,131000,96634992320,5590,5580,5600,5580,33685
|
|
20241223,130900,96446807690,5580,5600,5630,5580,36033
|
|
20241223,130800,96244898400,5600,5630,5630,5600,33600
|
|
20241223,130700,96056428750,5630,5600,5650,5580,61522
|
|
20241223,130600,95710837100,5580,5630,5640,5570,130341
|
|
20241223,130500,94980622250,5620,5670,5670,5620,74478
|
|
20241223,130400,94560400540,5670,5620,5670,5620,217904
|
|
20241223,130300,93327504110,5630,5610,5630,5580,71560
|
|
20241223,130200,92926381880,5600,5620,5630,5600,56193
|
|
20241223,130100,92610499410,5610,5610,5630,5590,78403
|
|
20241223,130000,92170715220,5610,5630,5640,5600,118877
|
|
20241223,125900,91502078500,5620,5600,5640,5580,157269
|
|
20241223,125800,90617974930,5620,5620,5630,5570,179714
|
|
20241223,125700,89610519360,5620,5550,5630,5550,167475
|
|
20241223,125600,88672842530,5560,5600,5620,5520,266837
|
|
20241223,125500,87183905900,5600,5560,5600,5550,191133
|
|
20241223,125400,86116525440,5570,5560,5590,5540,196602
|
|
20241223,125300,85021678230,5560,5540,5580,5500,343775
|
|
20241223,125200,83114502990,5540,5440,5540,5440,373848
|
|
20241223,125100,81057210440,5440,5430,5440,5420,7272
|
|
20241223,125000,81017709400,5430,5430,5440,5420,5433
|
|
20241223,124900,80988219230,5430,5420,5440,5420,13025
|
|
20241223,124800,80917462470,5420,5410,5430,5400,11419
|
|
20241223,124700,80855563370,5410,5410,5420,5400,3036
|
|
20241223,124600,80839137740,5410,5410,5420,5400,2479
|
|
20241223,124500,80825728400,5410,5410,5420,5400,5730
|
|
20241223,124400,80794749660,5410,5420,5420,5410,7585
|
|
20241223,124300,80753680870,5420,5400,5420,5390,28904
|
|
20241223,124200,80597516250,5390,5390,5400,5380,13433
|
|
20241223,124100,80525131050,5380,5400,5400,5380,9109
|
|
20241223,124000,80476035740,5400,5380,5410,5380,6045
|
|
20241223,123900,80443429670,5390,5370,5390,5370,4872
|
|
20241223,123800,80417232880,5370,5390,5390,5360,6904
|
|
20241223,123700,80380127530,5390,5390,5390,5380,2760
|
|
20241223,123600,80365274410,5380,5390,5390,5380,21672
|
|
20241223,123500,80248605330,5390,5400,5410,5390,18046
|
|
20241223,123400,80151214430,5390,5360,5400,5350,11531
|
|
20241223,123300,80089162900,5350,5360,5370,5340,8313
|
|
20241223,123200,80044669060,5360,5390,5390,5310,48211
|
|
20241223,123100,79787047280,5380,5340,5390,5340,21465
|
|
20241223,123000,79671891300,5340,5350,5390,5340,42703
|
|
20241223,122900,79443247820,5360,5390,5390,5350,27601
|
|
20241223,122800,79295049460,5390,5380,5400,5380,6819
|
|
20241223,122700,79258319000,5380,5360,5400,5360,25574
|
|
20241223,122600,79120938400,5360,5410,5410,5360,31171
|
|
20241223,122500,78953298330,5410,5400,5420,5380,10100
|
|
20241223,122400,78898754400,5390,5430,5440,5380,21590
|
|
20241223,122300,78782166350,5420,5440,5440,5420,5744
|
|
20241223,122200,78750952730,5430,5440,5440,5420,7115
|
|
20241223,122100,78712297490,5430,5410,5440,5400,7990
|
|
20241223,122000,78669036610,5410,5430,5440,5400,16801
|
|
20241223,121900,78578061790,5430,5450,5460,5430,9635
|
|
20241223,121800,78525615640,5460,5450,5460,5430,9342
|
|
20241223,121700,78474740790,5460,5410,5460,5410,9848
|
|
20241223,121600,78421135380,5420,5440,5440,5410,4380
|
|
20241223,121500,78397384610,5440,5430,5440,5420,2872
|
|
20241223,121400,78381801810,5430,5420,5450,5410,8400
|
|
20241223,121300,78336262670,5430,5460,5460,5430,8156
|
|
20241223,121200,78291824870,5470,5440,5470,5430,11773
|
|
20241223,121100,78227606360,5450,5440,5450,5430,6785
|
|
20241223,121000,78190751690,5450,5440,5450,5420,8398
|
|
20241223,120900,78145054030,5430,5430,5440,5390,15353
|
|
20241223,120800,78062008490,5440,5450,5450,5420,11590
|
|
20241223,120700,77999025940,5460,5480,5480,5450,16753
|
|
20241223,120600,77907441530,5480,5430,5480,5430,34601
|
|
20241223,120500,77718457080,5430,5440,5450,5420,6294
|
|
20241223,120400,77684205890,5450,5450,5450,5420,7012
|
|
20241223,120300,77646064800,5450,5420,5450,5410,10980
|
|
20241223,120200,77586438270,5400,5430,5430,5400,5616
|
|
20241223,120100,77556035710,5430,5410,5440,5410,4900
|
|
20241223,120000,77529474370,5420,5450,5460,5410,11477
|
|
20241223,115900,77467174540,5450,5420,5460,5380,32627
|
|
20241223,115800,77290448550,5420,5440,5450,5420,15679
|
|
20241223,115700,77205099030,5440,5440,5450,5420,17074
|
|
20241223,115600,77112275160,5440,5420,5450,5410,19831
|
|
20241223,115500,77004600300,5420,5410,5420,5400,5232
|
|
20241223,115400,76976287910,5420,5420,5420,5400,8727
|
|
20241223,115300,76929085500,5420,5430,5430,5390,26880
|
|
20241223,115200,76783861300,5420,5420,5440,5410,9336
|
|
20241223,115100,76733216340,5430,5410,5450,5400,25395
|
|
20241223,115000,76595589870,5420,5430,5430,5410,10515
|
|
20241223,114900,76538607230,5410,5430,5460,5410,26392
|
|
20241223,114800,76395344070,5420,5470,5470,5420,51244
|
|
20241223,114700,76116757050,5470,5430,5500,5430,58140
|
|
20241223,114600,75798549110,5440,5480,5500,5420,140671
|
|
20241223,114500,75028415230,5470,5450,5480,5440,96050
|
|
20241223,114400,74503688710,5440,5420,5450,5410,55716
|
|
20241223,114300,74200794990,5400,5400,5440,5400,51940
|
|
20241223,114200,73919258200,5400,5390,5400,5370,13464
|
|
20241223,114100,73846787360,5380,5400,5410,5380,7862
|
|
20241223,114000,73804385770,5390,5400,5410,5380,18752
|
|
20241223,113900,73703140120,5400,5380,5410,5380,47613
|
|
20241223,113800,73446250940,5390,5380,5400,5370,33629
|
|
20241223,113700,73265073270,5380,5360,5380,5350,24260
|
|
20241223,113600,73134876560,5360,5360,5370,5350,5776
|
|
20241223,113500,73103915670,5350,5360,5380,5350,17188
|
|
20241223,113400,73011686610,5360,5340,5370,5330,16932
|
|
20241223,113300,72920994980,5330,5310,5340,5310,3193
|
|
20241223,113200,72903960820,5330,5300,5330,5290,26829
|
|
20241223,113100,72761648950,5310,5330,5330,5300,9171
|
|
20241223,113000,72712866400,5320,5330,5330,5300,9136
|
|
20241223,112900,72664391020,5330,5310,5330,5300,6904
|
|
20241223,112800,72627730200,5310,5330,5340,5310,10117
|
|
20241223,112700,72573829580,5320,5320,5330,5320,2806
|
|
20241223,112600,72558899170,5320,5290,5330,5290,6190
|
|
20241223,112500,72526054240,5290,5330,5330,5290,40404
|
|
20241223,112400,72311708360,5320,5320,5340,5310,18247
|
|
20241223,112300,72214631940,5330,5330,5330,5330,3031
|
|
20241223,112200,72198476710,5330,5330,5350,5320,4307
|
|
20241223,112100,72175507150,5330,5320,5330,5320,9437
|
|
20241223,112000,72125301950,5320,5320,5330,5320,9747
|
|
20241223,111900,72073444870,5330,5330,5340,5320,11317
|
|
20241223,111800,72013172880,5330,5350,5360,5330,12920
|
|
20241223,111700,71944232710,5360,5350,5360,5350,2294
|
|
20241223,111600,71931956160,5350,5340,5360,5340,11391
|
|
20241223,111500,71871024990,5350,5360,5360,5340,8028
|
|
20241223,111400,71828093320,5360,5370,5380,5350,6411
|
|
20241223,111300,71793703580,5370,5370,5390,5360,16445
|
|
20241223,111200,71705324160,5360,5350,5380,5330,18557
|
|
20241223,111100,71606120270,5350,5330,5350,5330,6259
|
|
20241223,111000,71572753560,5330,5320,5360,5320,13667
|
|
20241223,110900,71499850400,5330,5360,5360,5320,37642
|
|
20241223,110800,71299129850,5360,5350,5370,5340,4369
|
|
20241223,110700,71275736080,5350,5370,5380,5340,19365
|
|
20241223,110600,71172032630,5380,5370,5380,5370,7025
|
|
20241223,110500,71134301380,5380,5380,5400,5370,22255
|
|
20241223,110400,71014471380,5390,5380,5390,5360,16422
|
|
20241223,110300,70926135220,5390,5390,5400,5370,9585
|
|
20241223,110200,70874534510,5390,5380,5400,5380,13721
|
|
20241223,110100,70800619180,5390,5370,5400,5360,23865
|
|
20241223,110000,70672095110,5360,5360,5370,5350,7260
|
|
20241223,105900,70633219700,5350,5340,5360,5340,3618
|
|
20241223,105800,70613865050,5350,5340,5350,5340,4332
|
|
20241223,105700,70590719250,5350,5350,5360,5330,11983
|
|
20241223,105600,70526710060,5360,5360,5360,5350,3702
|
|
20241223,105500,70506876250,5350,5360,5360,5330,26357
|
|
20241223,105400,70366096540,5360,5360,5360,5340,5716
|
|
20241223,105300,70335521400,5350,5350,5360,5340,6069
|
|
20241223,105200,70303039490,5350,5350,5360,5340,18883
|
|
20241223,105100,70202105080,5350,5370,5370,5350,7676
|
|
20241223,105000,70160971530,5360,5360,5370,5350,21980
|
|
20241223,104900,70043196680,5360,5370,5410,5360,16693
|
|
20241223,104800,69953437400,5370,5410,5440,5370,85211
|
|
20241223,104700,69491421260,5410,5360,5430,5360,62121
|
|
20241223,104600,69155522950,5360,5370,5380,5360,6765
|
|
20241223,104500,69119212840,5370,5380,5380,5370,5646
|
|
20241223,104400,69088878880,5380,5360,5380,5350,7561
|
|
20241223,104300,69048348290,5350,5350,5360,5340,16058
|
|
20241223,104200,68962482850,5340,5390,5390,5340,24665
|
|
20241223,104100,68829972980,5390,5340,5400,5340,44114
|
|
20241223,104000,68592926270,5330,5340,5350,5330,13684
|
|
20241223,103900,68519921650,5350,5350,5360,5340,5464
|
|
20241223,103800,68490698470,5360,5360,5370,5350,14112
|
|
20241223,103700,68415102910,5360,5370,5370,5350,22206
|
|
20241223,103600,68296035150,5360,5360,5380,5350,25897
|
|
20241223,103500,68157106350,5350,5360,5360,5340,11388
|
|
20241223,103400,68096192960,5360,5330,5370,5330,14087
|
|
20241223,103300,68020843350,5330,5330,5340,5310,20609
|
|
20241223,103200,67911141980,5330,5370,5370,5330,15277
|
|
20241223,103100,67829499900,5370,5360,5370,5330,13944
|
|
20241223,103000,67754846760,5360,5350,5360,5340,8269
|
|
20241223,102900,67710624000,5350,5330,5350,5320,15505
|
|
20241223,102800,67627964950,5330,5350,5350,5330,9448
|
|
20241223,102700,67577512410,5350,5350,5350,5340,7237
|
|
20241223,102600,67538821490,5340,5360,5360,5330,6714
|
|
20241223,102500,67502950430,5350,5300,5380,5300,64308
|
|
20241223,102400,67159271010,5300,5310,5320,5290,30318
|
|
20241223,102300,66998586730,5310,5320,5330,5310,31266
|
|
20241223,102200,66832433780,5320,5330,5350,5320,22714
|
|
20241223,102100,66711261710,5330,5320,5340,5320,18005
|
|
20241223,102000,66615293470,5330,5310,5330,5310,16481
|
|
20241223,101900,66527620950,5310,5320,5330,5290,57561
|
|
20241223,101800,66222280750,5320,5370,5370,5300,98404
|
|
20241223,101700,65698853410,5370,5350,5380,5340,15689
|
|
20241223,101600,65614846740,5350,5350,5370,5350,23556
|
|
20241223,101500,65488658560,5370,5370,5400,5350,50236
|
|
20241223,101400,65218542000,5360,5340,5380,5330,60483
|
|
20241223,101300,64894936180,5350,5380,5390,5340,100803
|
|
20241223,101200,64354559100,5360,5440,5450,5360,170097
|
|
20241223,101100,63437458780,5440,5460,5470,5420,42499
|
|
20241223,101000,63205990660,5460,5440,5470,5410,50593
|
|
20241223,100900,62931293790,5430,5430,5460,5420,61950
|
|
20241223,100800,62594690510,5430,5450,5460,5420,53982
|
|
20241223,100700,62300966860,5440,5460,5470,5410,124944
|
|
20241223,100600,61621093970,5450,5530,5570,5400,341044
|
|
20241223,100500,59747506890,5530,5500,5560,5450,225760
|
|
20241223,100400,58502896460,5490,5540,5540,5490,98884
|
|
20241223,100300,57957983420,5540,5470,5550,5470,228890
|
|
20241223,100200,56694182240,5480,5510,5520,5460,145721
|
|
20241223,100100,55893516120,5510,5500,5530,5460,280578
|
|
20241223,100000,54352955030,5510,5370,5510,5370,436370
|
|
20241223,095900,51972898210,5370,5340,5450,5330,211575
|
|
20241223,095800,50833164140,5330,5360,5360,5300,38477
|
|
20241223,095700,50627960080,5360,5320,5370,5320,42905
|
|
20241223,095600,50398298120,5350,5320,5350,5320,25953
|
|
20241223,095500,50259773990,5330,5300,5330,5290,13775
|
|
20241223,095400,50186639950,5290,5300,5310,5290,15916
|
|
20241223,095300,50102340170,5300,5340,5350,5300,84985
|
|
20241223,095200,49650338340,5340,5320,5360,5300,62288
|
|
20241223,095100,49317761600,5320,5320,5340,5300,17729
|
|
20241223,095000,49223487320,5320,5300,5320,5290,10724
|
|
20241223,094900,49166610280,5300,5340,5340,5290,26495
|
|
20241223,094800,49026030740,5340,5320,5360,5300,28213
|
|
20241223,094700,48875561190,5330,5360,5360,5300,43934
|
|
20241223,094600,48641755630,5360,5330,5360,5300,34576
|
|
20241223,094500,48457432550,5320,5320,5380,5300,97158
|
|
20241223,094400,47938164510,5330,5280,5340,5270,106985
|
|
20241223,094300,47371268960,5270,5350,5370,5200,218929
|
|
20241223,094200,46219192720,5360,5390,5410,5330,90538
|
|
20241223,094100,45732489230,5400,5310,5420,5300,153579
|
|
20241223,094000,44906140320,5300,5290,5340,5280,60936
|
|
20241223,093900,44582376750,5290,5300,5310,5270,51739
|
|
20241223,093800,44308777320,5300,5320,5350,5270,102538
|
|
20241223,093700,43764978520,5320,5370,5430,5280,211286
|
|
20241223,093600,42637892410,5370,5380,5500,5360,208114
|
|
20241223,093500,41504478570,5380,5360,5400,5320,71748
|
|
20241223,093400,41121094420,5360,5330,5370,5330,29397
|
|
20241223,093300,40963924450,5330,5350,5420,5330,94561
|
|
20241223,093200,40454999910,5360,5360,5400,5310,128597
|
|
20241223,093100,39766707130,5370,5400,5450,5340,146479
|
|
20241223,093000,38976411250,5400,5470,5540,5390,375612
|
|
20241223,092900,36918929620,5460,5470,5490,5410,192856
|
|
20241223,092800,35866121580,5470,5350,5480,5340,300198
|
|
20241223,092700,34237922000,5330,5310,5350,5270,67459
|
|
20241223,092600,33880017870,5310,5290,5370,5270,93435
|
|
20241223,092500,33383603840,5280,5380,5380,5280,108802
|
|
20241223,092400,32804794940,5380,5380,5390,5310,85112
|
|
20241223,092300,32349693970,5380,5390,5390,5310,136523
|
|
20241223,092200,31619534090,5390,5410,5440,5350,153290
|
|
20241223,092100,30793305000,5400,5390,5420,5340,161217
|
|
20241223,092000,29926249410,5390,5320,5420,5250,286811
|
|
20241223,091900,28392467880,5300,5440,5500,5300,300748
|
|
20241223,091800,26761195390,5440,5430,5500,5390,227014
|
|
20241223,091700,25525821620,5440,5470,5480,5420,181804
|
|
20241223,091600,24535613200,5470,5550,5570,5430,260137
|
|
20241223,091500,23107501200,5560,5550,5600,5500,513472
|
|
20241223,091400,20249665960,5550,5480,5570,5390,550635
|
|
20241223,091300,17220034390,5480,5420,5530,5400,484573
|
|
20241223,091200,14563787500,5420,5320,5540,5310,978533
|
|
20241223,091100,9253516510,5320,5160,5340,5150,702005
|
|
20241223,091000,5552222640,5160,5170,5170,5140,78880
|
|
20241223,090900,5144512570,5190,5190,5190,5190,0
|
|
20241223,090800,5144512570,5190,5010,5190,5010,279211
|
|
20241223,090700,3710962750,5010,4990,5040,4990,39785
|
|
20241223,090600,3511306700,5000,5020,5020,4985,37041
|
|
20241223,090500,3325927555,5020,4990,5020,4955,46978
|
|
20241223,090400,3091878505,4990,5060,5100,4985,103363
|
|
20241223,090300,2571195625,5050,4975,5070,4945,99086
|
|
20241223,090200,2073056435,4970,4960,4990,4940,61641
|
|
20241223,090100,1767528435,4960,5030,5040,4955,119668
|
|
20241223,090000,1170533630,5030,4725,5050,4725,236861
|