646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,194200,5860209540,13670,13670,13670,13670,0
|
|
20240823,194100,5860209540,13670,13670,13670,13670,0
|
|
20240823,194000,5860209540,13670,13670,13670,13670,0
|
|
20240823,193900,5860209540,13670,13670,13670,13670,0
|
|
20240823,193800,5860209540,13670,13670,13670,13670,0
|
|
20240823,193700,5860209540,13670,13670,13670,13670,0
|
|
20240823,193600,5860209540,13670,13670,13670,13670,0
|
|
20240823,193500,5860209540,13670,13670,13670,13670,0
|
|
20240823,193400,5860209540,13670,13670,13670,13670,0
|
|
20240823,193300,5860209540,13670,13670,13670,13670,0
|
|
20240823,193200,5860209540,13670,13670,13670,13670,0
|
|
20240823,193100,5860209540,13670,13670,13670,13670,0
|
|
20240823,193000,5860209540,13670,13670,13670,13670,0
|
|
20240823,192900,5860209540,13670,13670,13670,13670,0
|
|
20240823,192800,5860209540,13670,13670,13670,13670,0
|
|
20240823,192700,5860209540,13670,13670,13670,13670,0
|
|
20240823,192600,5860209540,13670,13670,13670,13670,0
|
|
20240823,192500,5860209540,13670,13670,13670,13670,0
|
|
20240823,192400,5860209540,13670,13670,13670,13670,0
|
|
20240823,192300,5860209540,13670,13670,13670,13670,0
|
|
20240823,192200,5860209540,13670,13670,13670,13670,0
|
|
20240823,192100,5860209540,13670,13670,13670,13670,0
|
|
20240823,192000,5860209540,13670,13670,13670,13670,0
|
|
20240823,191900,5860209540,13670,13670,13670,13670,0
|
|
20240823,191800,5860209540,13670,13670,13670,13670,0
|
|
20240823,191700,5860209540,13670,13670,13670,13670,0
|
|
20240823,191600,5860209540,13670,13670,13670,13670,0
|
|
20240823,191500,5860209540,13670,13670,13670,13670,0
|
|
20240823,191400,5860209540,13670,13670,13670,13670,0
|
|
20240823,191300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,191200,5860209540,13670,13670,13670,13670,0
|
|
20240823,191100,5860209540,13670,13670,13670,13670,0
|
|
20240823,191000,5860209540,13670,13670,13670,13670,0
|
|
20240823,190900,5860209540,13670,13670,13670,13670,0
|
|
20240823,190800,5860209540,13670,13670,13670,13670,0
|
|
20240823,190700,5860209540,13670,13670,13670,13670,0
|
|
20240823,190600,5860209540,13670,13670,13670,13670,0
|
|
20240823,190500,5860209540,13670,13670,13670,13670,0
|
|
20240823,190400,5860209540,13670,13670,13670,13670,0
|
|
20240823,190300,5860209540,13670,13670,13670,13670,0
|
|
20240823,190200,5860209540,13670,13670,13670,13670,0
|
|
20240823,190100,5860209540,13670,13670,13670,13670,0
|
|
20240823,190000,5860209540,13670,13670,13670,13670,0
|
|
20240823,185900,5860209540,13670,13670,13670,13670,0
|
|
20240823,185800,5860209540,13670,13670,13670,13670,0
|
|
20240823,185700,5860209540,13670,13670,13670,13670,0
|
|
20240823,185600,5860209540,13670,13670,13670,13670,0
|
|
20240823,185500,5860209540,13670,13670,13670,13670,0
|
|
20240823,185400,5860209540,13670,13670,13670,13670,0
|
|
20240823,185300,5860209540,13670,13670,13670,13670,0
|
|
20240823,185200,5860209540,13670,13670,13670,13670,0
|
|
20240823,185100,5860209540,13670,13670,13670,13670,0
|
|
20240823,185000,5860209540,13670,13670,13670,13670,0
|
|
20240823,184900,5860209540,13670,13670,13670,13670,0
|
|
20240823,184800,5860209540,13670,13670,13670,13670,0
|
|
20240823,184700,5860209540,13670,13670,13670,13670,0
|
|
20240823,184600,5860209540,13670,13670,13670,13670,0
|
|
20240823,184500,5860209540,13670,13670,13670,13670,0
|
|
20240823,184400,5860209540,13670,13670,13670,13670,0
|
|
20240823,184300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,184200,5860209540,13670,13670,13670,13670,0
|
|
20240823,184100,5860209540,13670,13670,13670,13670,0
|
|
20240823,184000,5860209540,13670,13670,13670,13670,0
|
|
20240823,183900,5860209540,13670,13670,13670,13670,0
|
|
20240823,183800,5860209540,13670,13670,13670,13670,0
|
|
20240823,183700,5860209540,13670,13670,13670,13670,0
|
|
20240823,183600,5860209540,13670,13670,13670,13670,0
|
|
20240823,183500,5860209540,13670,13670,13670,13670,0
|
|
20240823,183400,5860209540,13670,13670,13670,13670,0
|
|
20240823,183300,5860209540,13670,13670,13670,13670,0
|
|
20240823,183200,5860209540,13670,13670,13670,13670,0
|
|
20240823,183100,5860209540,13670,13670,13670,13670,0
|
|
20240823,183000,5860209540,13670,13670,13670,13670,0
|
|
20240823,182900,5860209540,13670,13670,13670,13670,0
|
|
20240823,182800,5860209540,13670,13670,13670,13670,0
|
|
20240823,182700,5860209540,13670,13670,13670,13670,0
|
|
20240823,182600,5860209540,13670,13670,13670,13670,0
|
|
20240823,182500,5860209540,13670,13670,13670,13670,0
|
|
20240823,182400,5860209540,13670,13670,13670,13670,0
|
|
20240823,182300,5860209540,13670,13670,13670,13670,0
|
|
20240823,182200,5860209540,13670,13670,13670,13670,0
|
|
20240823,182100,5860209540,13670,13670,13670,13670,0
|
|
20240823,182000,5860209540,13670,13670,13670,13670,0
|
|
20240823,181900,5860209540,13670,13670,13670,13670,0
|
|
20240823,181800,5860209540,13670,13670,13670,13670,0
|
|
20240823,181700,5860209540,13670,13670,13670,13670,0
|
|
20240823,181600,5860209540,13670,13670,13670,13670,0
|
|
20240823,181500,5860209540,13670,13670,13670,13670,0
|
|
20240823,181400,5860209540,13670,13670,13670,13670,0
|
|
20240823,181300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,181200,5860209540,13670,13670,13670,13670,0
|
|
20240823,181100,5860209540,13670,13670,13670,13670,0
|
|
20240823,181000,5860209540,13670,13670,13670,13670,0
|
|
20240823,180900,5860209540,13670,13670,13670,13670,0
|
|
20240823,180800,5860209540,13670,13670,13670,13670,0
|
|
20240823,180700,5860209540,13670,13670,13670,13670,0
|
|
20240823,180600,5860209540,13670,13670,13670,13670,0
|
|
20240823,180500,5860209540,13670,13670,13670,13670,0
|
|
20240823,180400,5860209540,13670,13670,13670,13670,0
|
|
20240823,180300,5860209540,13670,13670,13670,13670,0
|
|
20240823,180200,5860209540,13670,13670,13670,13670,0
|
|
20240823,180100,5860209540,13670,13670,13670,13670,0
|
|
20240823,180000,5860209540,13670,13670,13670,13670,0
|
|
20240823,175900,5860209540,13670,13670,13670,13670,0
|
|
20240823,175800,5860209540,13670,13670,13670,13670,0
|
|
20240823,175700,5860209540,13670,13670,13670,13670,0
|
|
20240823,175600,5860209540,13670,13670,13670,13670,0
|
|
20240823,175500,5860209540,13670,13670,13670,13670,0
|
|
20240823,175400,5860209540,13670,13670,13670,13670,0
|
|
20240823,175300,5860209540,13670,13670,13670,13670,0
|
|
20240823,175200,5860209540,13670,13670,13670,13670,0
|
|
20240823,175100,5860209540,13670,13670,13670,13670,0
|
|
20240823,175000,5860209540,13670,13670,13670,13670,0
|
|
20240823,174900,5860209540,13670,13670,13670,13670,0
|
|
20240823,174800,5860209540,13670,13670,13670,13670,0
|
|
20240823,174700,5860209540,13670,13670,13670,13670,0
|
|
20240823,174600,5860209540,13670,13670,13670,13670,0
|
|
20240823,174500,5860209540,13670,13670,13670,13670,0
|
|
20240823,174400,5860209540,13670,13670,13670,13670,0
|
|
20240823,174300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,174200,5860209540,13670,13670,13670,13670,0
|
|
20240823,174100,5860209540,13670,13670,13670,13670,0
|
|
20240823,174000,5860209540,13670,13670,13670,13670,0
|
|
20240823,173900,5860209540,13670,13670,13670,13670,0
|
|
20240823,173800,5860209540,13670,13670,13670,13670,0
|
|
20240823,173700,5860209540,13670,13670,13670,13670,0
|
|
20240823,173600,5860209540,13670,13670,13670,13670,0
|
|
20240823,173500,5860209540,13670,13670,13670,13670,0
|
|
20240823,173400,5860209540,13670,13670,13670,13670,0
|
|
20240823,173300,5860209540,13670,13670,13670,13670,0
|
|
20240823,173200,5860209540,13670,13670,13670,13670,0
|
|
20240823,173100,5860209540,13670,13670,13670,13670,0
|
|
20240823,173000,5860209540,13670,13670,13670,13670,0
|
|
20240823,172900,5860209540,13670,13670,13670,13670,0
|
|
20240823,172800,5860209540,13670,13670,13670,13670,0
|
|
20240823,172700,5860209540,13670,13670,13670,13670,0
|
|
20240823,172600,5860209540,13670,13670,13670,13670,0
|
|
20240823,172500,5860209540,13670,13670,13670,13670,0
|
|
20240823,172400,5860209540,13670,13670,13670,13670,0
|
|
20240823,172300,5860209540,13670,13670,13670,13670,0
|
|
20240823,172200,5860209540,13670,13670,13670,13670,0
|
|
20240823,172100,5860209540,13670,13670,13670,13670,0
|
|
20240823,172000,5860209540,13670,13670,13670,13670,0
|
|
20240823,171900,5860209540,13670,13670,13670,13670,0
|
|
20240823,171800,5860209540,13670,13670,13670,13670,0
|
|
20240823,171700,5860209540,13670,13670,13670,13670,0
|
|
20240823,171600,5860209540,13670,13670,13670,13670,0
|
|
20240823,171500,5860209540,13670,13670,13670,13670,0
|
|
20240823,171400,5860209540,13670,13670,13670,13670,0
|
|
20240823,171300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,171200,5860209540,13670,13670,13670,13670,0
|
|
20240823,171100,5860209540,13670,13670,13670,13670,0
|
|
20240823,171000,5860209540,13670,13670,13670,13670,0
|
|
20240823,170900,5860209540,13670,13670,13670,13670,0
|
|
20240823,170800,5860209540,13670,13670,13670,13670,0
|
|
20240823,170700,5860209540,13670,13670,13670,13670,0
|
|
20240823,170600,5860209540,13670,13670,13670,13670,0
|
|
20240823,170500,5860209540,13670,13670,13670,13670,0
|
|
20240823,170400,5860209540,13670,13670,13670,13670,0
|
|
20240823,170300,5860209540,13670,13670,13670,13670,0
|
|
20240823,170200,5860209540,13670,13670,13670,13670,0
|
|
20240823,170100,5860209540,13670,13670,13670,13670,0
|
|
20240823,170000,5860209540,13670,13670,13670,13670,0
|
|
20240823,165900,5860209540,13670,13670,13670,13670,0
|
|
20240823,165800,5860209540,13670,13670,13670,13670,0
|
|
20240823,165700,5860209540,13670,13670,13670,13670,0
|
|
20240823,165600,5860209540,13670,13670,13670,13670,0
|
|
20240823,165500,5860209540,13670,13670,13670,13670,0
|
|
20240823,165400,5860209540,13670,13670,13670,13670,0
|
|
20240823,165300,5860209540,13670,13670,13670,13670,0
|
|
20240823,165200,5860209540,13670,13670,13670,13670,0
|
|
20240823,165100,5860209540,13670,13670,13670,13670,0
|
|
20240823,165000,5860209540,13670,13670,13670,13670,0
|
|
20240823,164900,5860209540,13670,13670,13670,13670,0
|
|
20240823,164800,5860209540,13670,13670,13670,13670,0
|
|
20240823,164700,5860209540,13670,13670,13670,13670,0
|
|
20240823,164600,5860209540,13670,13670,13670,13670,0
|
|
20240823,164500,5860209540,13670,13670,13670,13670,0
|
|
20240823,164400,5860209540,13670,13670,13670,13670,0
|
|
20240823,164300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,164200,5860209540,13670,13670,13670,13670,0
|
|
20240823,164100,5860209540,13670,13670,13670,13670,0
|
|
20240823,164000,5860209540,13670,13670,13670,13670,0
|
|
20240823,163900,5860209540,13670,13670,13670,13670,0
|
|
20240823,163800,5860209540,13670,13670,13670,13670,0
|
|
20240823,163700,5860209540,13670,13670,13670,13670,0
|
|
20240823,163600,5860209540,13670,13670,13670,13670,0
|
|
20240823,163500,5860209540,13670,13670,13670,13670,0
|
|
20240823,163400,5860209540,13670,13670,13670,13670,0
|
|
20240823,163300,5860209540,13670,13670,13670,13670,0
|
|
20240823,163200,5860209540,13670,13670,13670,13670,0
|
|
20240823,163100,5860209540,13670,13670,13670,13670,0
|
|
20240823,163000,5860209540,13670,13670,13670,13670,0
|
|
20240823,162900,5860209540,13670,13670,13670,13670,0
|
|
20240823,162800,5860209540,13670,13670,13670,13670,0
|
|
20240823,162700,5860209540,13670,13670,13670,13670,0
|
|
20240823,162600,5860209540,13670,13670,13670,13670,0
|
|
20240823,162500,5860209540,13670,13670,13670,13670,0
|
|
20240823,162400,5860209540,13670,13670,13670,13670,0
|
|
20240823,162300,5860209540,13670,13670,13670,13670,0
|
|
20240823,162200,5860209540,13670,13670,13670,13670,0
|
|
20240823,162100,5860209540,13670,13670,13670,13670,0
|
|
20240823,162000,5860209540,13670,13670,13670,13670,0
|
|
20240823,161900,5860209540,13670,13670,13670,13670,0
|
|
20240823,161800,5860209540,13670,13670,13670,13670,0
|
|
20240823,161700,5860209540,13670,13670,13670,13670,0
|
|
20240823,161600,5860209540,13670,13670,13670,13670,0
|
|
20240823,161500,5860209540,13670,13670,13670,13670,0
|
|
20240823,161400,5860209540,13670,13670,13670,13670,0
|
|
20240823,161300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,161200,5860209540,13670,13670,13670,13670,0
|
|
20240823,161100,5860209540,13670,13670,13670,13670,0
|
|
20240823,161000,5860209540,13670,13670,13670,13670,0
|
|
20240823,160900,5860209540,13670,13670,13670,13670,0
|
|
20240823,160800,5860209540,13670,13670,13670,13670,0
|
|
20240823,160700,5860209540,13670,13670,13670,13670,0
|
|
20240823,160600,5860209540,13670,13670,13670,13670,0
|
|
20240823,160500,5860209540,13670,13670,13670,13670,0
|
|
20240823,160400,5860209540,13670,13670,13670,13670,0
|
|
20240823,160300,5860209540,13670,13670,13670,13670,0
|
|
20240823,160200,5860209540,13670,13670,13670,13670,0
|
|
20240823,160100,5860209540,13670,13670,13670,13670,0
|
|
20240823,160000,5860209540,13670,13670,13670,13670,0
|
|
20240823,155900,5860209540,13670,13670,13670,13670,0
|
|
20240823,155800,5860209540,13670,13670,13670,13670,0
|
|
20240823,155700,5860209540,13670,13670,13670,13670,0
|
|
20240823,155600,5860209540,13670,13670,13670,13670,0
|
|
20240823,155500,5860209540,13670,13670,13670,13670,0
|
|
20240823,155400,5860209540,13670,13670,13670,13670,0
|
|
20240823,155300,5860209540,13670,13670,13670,13670,0
|
|
20240823,155200,5860209540,13670,13670,13670,13670,0
|
|
20240823,155100,5860209540,13670,13670,13670,13670,0
|
|
20240823,155000,5860209540,13670,13670,13670,13670,0
|
|
20240823,154900,5860209540,13670,13670,13670,13670,0
|
|
20240823,154800,5860209540,13670,13670,13670,13670,0
|
|
20240823,154700,5860209540,13670,13670,13670,13670,0
|
|
20240823,154600,5860209540,13670,13670,13670,13670,0
|
|
20240823,154500,5860209540,13670,13670,13670,13670,0
|
|
20240823,154400,5860209540,13670,13670,13670,13670,0
|
|
20240823,154300,5860209540,13670,13670,13670,13670,12435
|
|
20240823,154200,5860209540,13670,13670,13670,13670,0
|
|
20240823,154100,5860209540,13670,13670,13670,13670,0
|
|
20240823,154000,5860209540,13670,13670,13670,13670,0
|
|
20240823,153900,5860209540,13670,13670,13670,13670,0
|
|
20240823,153800,5860209540,13670,13670,13670,13670,0
|
|
20240823,153700,5860209540,13670,13670,13670,13670,0
|
|
20240823,153600,5860209540,13670,13670,13670,13670,0
|
|
20240823,153500,5860209540,13670,13670,13670,13670,0
|
|
20240823,153400,5860209540,13670,13670,13670,13670,0
|
|
20240823,153300,5860209540,13670,13670,13670,13670,0
|
|
20240823,153200,5860209540,13670,13670,13670,13670,0
|
|
20240823,153100,5860209540,13670,13670,13670,13670,0
|
|
20240823,153000,5860209540,13670,13670,13670,13670,12435
|
|
20240823,152900,5690223090,13650,13650,13650,13650,0
|
|
20240823,152800,5690223090,13650,13650,13650,13650,0
|
|
20240823,152700,5690223090,13650,13650,13650,13650,0
|
|
20240823,152600,5690223090,13650,13650,13650,13650,0
|
|
20240823,152500,5690223090,13650,13650,13650,13650,0
|
|
20240823,152400,5690223090,13650,13650,13650,13650,0
|
|
20240823,152300,5690223090,13650,13650,13650,13650,0
|
|
20240823,152200,5690223090,13650,13650,13650,13650,0
|
|
20240823,152100,5690223090,13650,13650,13650,13650,0
|
|
20240823,152000,5690223090,13650,13650,13650,13650,0
|
|
20240823,151900,5690223090,13650,13670,13670,13640,4152
|
|
20240823,151800,5633559870,13660,13660,13670,13660,1083
|
|
20240823,151700,5618765890,13670,13660,13670,13660,323
|
|
20240823,151600,5614351460,13670,13680,13680,13660,2809
|
|
20240823,151500,5575969580,13670,13670,13680,13660,641
|
|
20240823,151400,5567208060,13670,13660,13670,13650,2124
|
|
20240823,151300,5538210870,13660,13670,13680,13660,847
|
|
20240823,151200,5526637700,13670,13660,13670,13650,2887
|
|
20240823,151100,5487199570,13660,13660,13670,13650,136
|
|
20240823,151000,5485342150,13660,13650,13670,13650,358
|
|
20240823,150900,5480455020,13660,13660,13660,13660,302
|
|
20240823,150800,5476329700,13660,13670,13670,13660,812
|
|
20240823,150700,5465237550,13660,13670,13680,13650,1454
|
|
20240823,150600,5445372810,13670,13660,13680,13660,169
|
|
20240823,150500,5443062890,13660,13680,13680,13660,508
|
|
20240823,150400,5436117820,13680,13680,13680,13670,1646
|
|
20240823,150300,5413615460,13680,13680,13690,13680,421
|
|
20240823,150200,5407852870,13670,13670,13680,13670,60
|
|
20240823,150100,5407032630,13670,13680,13680,13670,167
|
|
20240823,150000,5404749110,13670,13680,13680,13670,68
|
|
20240823,145900,5403819540,13670,13660,13690,13660,220
|
|
20240823,145800,5400809180,13660,13680,13690,13660,532
|
|
20240823,145700,5393531660,13680,13680,13680,13670,145
|
|
20240823,145600,5391548590,13680,13680,13680,13680,177
|
|
20240823,145500,5389127230,13680,13700,13700,13680,3554
|
|
20240823,145400,5340476470,13700,13710,13710,13690,411
|
|
20240823,145300,5334848110,13700,13700,13710,13700,445
|
|
20240823,145200,5328751200,13710,13710,13710,13710,439
|
|
20240823,145100,5322732510,13700,13690,13710,13690,75
|
|
20240823,145000,5321705030,13690,13700,13710,13690,1290
|
|
20240823,144900,5304035490,13700,13700,13700,13700,64
|
|
20240823,144800,5303158690,13710,13720,13720,13700,2274
|
|
20240823,144700,5272003690,13710,13710,13720,13710,1836
|
|
20240823,144600,5246825320,13710,13650,13710,13650,12366
|
|
20240823,144500,5077555890,13660,13650,13660,13650,755
|
|
20240823,144400,5067243680,13660,13650,13660,13650,170
|
|
20240823,144300,5064923030,13650,13660,13660,13650,456
|
|
20240823,144200,5058698620,13660,13660,13660,13660,5
|
|
20240823,144100,5058630320,13660,13660,13670,13660,698
|
|
20240823,144000,5049095630,13660,13670,13670,13660,770
|
|
20240823,143900,5038576350,13660,13670,13670,13660,80
|
|
20240823,143800,5037482860,13660,13660,13670,13660,185
|
|
20240823,143700,5034954610,13660,13660,13670,13660,293
|
|
20240823,143600,5030952140,13670,13650,13670,13650,1059
|
|
20240823,143500,5016480760,13660,13670,13670,13660,605
|
|
20240823,143400,5008216360,13660,13650,13670,13650,3388
|
|
20240823,143300,4961926560,13650,13660,13660,13650,933
|
|
20240823,143200,4949191070,13660,13650,13660,13640,608
|
|
20240823,143100,4940891910,13640,13640,13640,13630,1669
|
|
20240823,143000,4918126890,13650,13620,13650,13620,3143
|
|
20240823,142900,4875260380,13610,13610,13620,13610,379
|
|
20240823,142800,4870102150,13610,13610,13610,13610,1007
|
|
20240823,142700,4856396880,13610,13600,13610,13600,1055
|
|
20240823,142600,4842038370,13600,13610,13610,13600,351
|
|
20240823,142500,4837264580,13610,13620,13620,13610,190
|
|
20240823,142400,4834678670,13610,13600,13610,13590,369
|
|
20240823,142300,4829657660,13590,13600,13600,13590,2630
|
|
20240823,142200,4793903710,13600,13590,13600,13590,12
|
|
20240823,142100,4793740540,13600,13600,13610,13590,2240
|
|
20240823,142000,4763276240,13610,13620,13620,13610,41
|
|
20240823,141900,4762717920,13610,13620,13620,13610,216
|
|
20240823,141800,4759776100,13630,13610,13630,13600,2567
|
|
20240823,141700,4724828950,13610,13610,13620,13610,312
|
|
20240823,141600,4720582330,13620,13610,13620,13610,314
|
|
20240823,141500,4716306790,13610,13600,13610,13600,1277
|
|
20240823,141400,4698926930,13600,13610,13610,13600,949
|
|
20240823,141300,4686016090,13610,13600,13620,13600,124
|
|
20240823,141200,4684328980,13600,13600,13620,13600,1115
|
|
20240823,141100,4669160410,13600,13620,13620,13600,1034
|
|
20240823,141000,4655089710,13610,13630,13630,13610,101
|
|
20240823,140900,4653713700,13610,13620,13640,13610,1104
|
|
20240823,140800,4638670860,13610,13600,13610,13600,505
|
|
20240823,140700,4631797850,13610,13600,13610,13600,575
|
|
20240823,140600,4623972730,13610,13600,13610,13600,127
|
|
20240823,140500,4622244820,13600,13600,13610,13600,130
|
|
20240823,140400,4620476610,13610,13610,13610,13600,47
|
|
20240823,140300,4619837080,13610,13610,13610,13600,805
|
|
20240823,140200,4608883060,13610,13590,13610,13590,397
|
|
20240823,140100,4603485430,13600,13600,13600,13600,300
|
|
20240823,140000,4599405430,13600,13600,13600,13590,51
|
|
20240823,135900,4598711870,13600,13620,13620,13590,9087
|
|
20240823,135800,4475189860,13620,13610,13620,13600,1374
|
|
20240823,135700,4456489750,13610,13610,13610,13610,182
|
|
20240823,135600,4454012730,13610,13620,13620,13610,4226
|
|
20240823,135500,4396481190,13620,13620,13620,13620,447
|
|
20240823,135400,4390393050,13620,13630,13630,13620,782
|
|
20240823,135300,4379734980,13630,13630,13630,13630,1644
|
|
20240823,135200,4357327260,13630,13630,13650,13630,1358
|
|
20240823,135100,4338816670,13630,13640,13650,13630,733
|
|
20240823,135000,4328820020,13630,13630,13640,13620,373
|
|
20240823,134900,4323737180,13630,13620,13630,13620,622
|
|
20240823,134800,4315265030,13620,13630,13640,13620,182
|
|
20240823,134700,4312785160,13630,13630,13640,13630,3066
|
|
20240823,134600,4270995380,13620,13640,13640,13620,339
|
|
20240823,134500,4266377910,13640,13630,13640,13620,463
|
|
20240823,134400,4260064220,13640,13620,13640,13620,542
|
|
20240823,134300,4252671400,13630,13640,13640,13620,132
|
|
20240823,134200,4250871550,13630,13630,13640,13630,385
|
|
20240823,134100,4245623980,13630,13610,13640,13600,644
|
|
20240823,134000,4236853320,13600,13620,13620,13600,3405
|
|
20240823,133900,4190523810,13620,13620,13620,13610,647
|
|
20240823,133800,4181713380,13610,13610,13610,13610,629
|
|
20240823,133700,4173152690,13620,13620,13620,13610,900
|
|
20240823,133600,4160897070,13620,13630,13630,13620,914
|
|
20240823,133500,4148445830,13630,13630,13630,13620,577
|
|
20240823,133400,4140582630,13620,13620,13620,13620,1004
|
|
20240823,133300,4126908150,13620,13630,13630,13620,584
|
|
20240823,133200,4118949490,13630,13640,13640,13630,1222
|
|
20240823,133100,4102293570,13640,13640,13640,13630,2624
|
|
20240823,133000,4066502250,13650,13650,13650,13640,96
|
|
20240823,132900,4065192580,13640,13650,13660,13640,294
|
|
20240823,132800,4061181120,13660,13650,13660,13640,808
|
|
20240823,132700,4050153020,13640,13650,13650,13640,443
|
|
20240823,132600,4044107760,13640,13640,13650,13640,253
|
|
20240823,132500,4040656580,13640,13650,13650,13640,109
|
|
20240823,132400,4039169710,13640,13640,13650,13640,181
|
|
20240823,132300,4036699850,13640,13650,13650,13640,122
|
|
20240823,132200,4035035580,13640,13640,13650,13640,434
|
|
20240823,132100,4029115670,13640,13640,13640,13640,127
|
|
20240823,132000,4027383390,13640,13630,13640,13630,1411
|
|
20240823,131900,4008142540,13630,13640,13640,13630,178
|
|
20240823,131800,4005715210,13640,13650,13650,13640,1243
|
|
20240823,131700,3988760590,13650,13640,13660,13640,1034
|
|
20240823,131600,3974639860,13640,13650,13650,13640,370
|
|
20240823,131500,3969589980,13650,13650,13660,13640,1308
|
|
20240823,131400,3951733640,13640,13640,13640,13640,59
|
|
20240823,131300,3950928880,13640,13650,13650,13640,304
|
|
20240823,131200,3946780010,13660,13670,13670,13660,231
|
|
20240823,131100,3943624060,13670,13670,13680,13640,2310
|
|
20240823,131000,3912088480,13680,13680,13680,13670,305
|
|
20240823,130900,3907918970,13670,13640,13680,13640,1346
|
|
20240823,130800,3889534090,13650,13630,13650,13630,87
|
|
20240823,130700,3888347410,13640,13630,13640,13630,67
|
|
20240823,130600,3887433640,13640,13650,13650,13640,543
|
|
20240823,130500,3880027070,13650,13640,13650,13640,136
|
|
20240823,130400,3878171260,13650,13640,13650,13640,362
|
|
20240823,130300,3873232580,13640,13650,13650,13640,417
|
|
20240823,130200,3867540570,13650,13660,13660,13640,364
|
|
20240823,130100,3862570320,13640,13640,13660,13630,2020
|
|
20240823,130000,3834998970,13630,13640,13640,13630,317
|
|
20240823,125900,3830677800,13650,13640,13650,13630,204
|
|
20240823,125800,3827895880,13640,13650,13650,13630,996
|
|
20240823,125700,3814309820,13670,13650,13670,13640,158
|
|
20240823,125600,3812153010,13660,13640,13660,13630,589
|
|
20240823,125500,3804116020,13640,13640,13640,13630,111
|
|
20240823,125400,3802602050,13630,13650,13650,13630,178
|
|
20240823,125300,3800173720,13640,13650,13650,13640,176
|
|
20240823,125200,3797771750,13650,13620,13650,13620,888
|
|
20240823,125100,3785668520,13630,13650,13650,13630,270
|
|
20240823,125000,3781987820,13640,13640,13640,13640,321
|
|
20240823,124900,3777609380,13640,13650,13660,13640,367
|
|
20240823,124800,3772600180,13650,13670,13670,13650,1302
|
|
20240823,124700,3754814670,13670,13690,13690,13670,585
|
|
20240823,124600,3746814450,13680,13680,13690,13680,389
|
|
20240823,124500,3741492920,13680,13680,13690,13670,98
|
|
20240823,124400,3740152450,13680,13670,13680,13670,399
|
|
20240823,124300,3734694810,13670,13660,13680,13660,107
|
|
20240823,124200,3733231740,13660,13680,13680,13660,894
|
|
20240823,124100,3721010720,13690,13670,13690,13670,1905
|
|
20240823,124000,3694960080,13670,13640,13670,13640,1444
|
|
20240823,123900,3675243000,13640,13640,13640,13640,815
|
|
20240823,123800,3664126400,13630,13630,13640,13630,680
|
|
20240823,123700,3654854840,13610,13620,13620,13610,845
|
|
20240823,123600,3643347160,13610,13600,13610,13600,318
|
|
20240823,123500,3639022260,13600,13600,13610,13600,609
|
|
20240823,123400,3630737710,13600,13610,13610,13600,62
|
|
20240823,123300,3629894480,13610,13610,13620,13600,72
|
|
20240823,123200,3628914880,13600,13620,13620,13600,204
|
|
20240823,123100,3626138970,13620,13600,13620,13600,474
|
|
20240823,123000,3619686420,13600,13610,13610,13600,171
|
|
20240823,122900,3617360250,13610,13610,13620,13610,1316
|
|
20240823,122800,3599437390,13600,13610,13610,13600,156
|
|
20240823,122700,3597314260,13610,13600,13610,13600,186
|
|
20240823,122600,3594783590,13600,13600,13600,13600,170
|
|
20240823,122500,3592471590,13600,13600,13600,13600,252
|
|
20240823,122400,3589044390,13600,13600,13600,13590,534
|
|
20240823,122300,3581782020,13600,13590,13600,13590,144
|
|
20240823,122200,3579824970,13590,13600,13600,13590,687
|
|
20240823,122100,3570483400,13590,13600,13600,13590,400
|
|
20240823,122000,3565044250,13590,13590,13590,13590,691
|
|
20240823,121900,3555653560,13590,13600,13600,13590,240
|
|
20240823,121800,3552389600,13600,13600,13600,13600,148
|
|
20240823,121700,3550376800,13600,13590,13600,13590,1319
|
|
20240823,121600,3532444590,13600,13590,13600,13590,184
|
|
20240823,121500,3529943630,13600,13590,13600,13590,214
|
|
20240823,121400,3527034820,13590,13600,13600,13590,230
|
|
20240823,121300,3523907410,13600,13600,13600,13600,192
|
|
20240823,121200,3521296210,13600,13600,13600,13590,236
|
|
20240823,121100,3518088680,13590,13600,13600,13590,123
|
|
20240823,121000,3516416540,13600,13600,13600,13590,344
|
|
20240823,120900,3511739570,13590,13590,13600,13590,190
|
|
20240823,120800,3509157340,13590,13600,13600,13590,81
|
|
20240823,120700,3508056530,13590,13590,13590,13590,59
|
|
20240823,120600,3507254720,13590,13600,13600,13590,245
|
|
20240823,120500,3503924850,13600,13580,13600,13580,896
|
|
20240823,120400,3491744250,13590,13580,13590,13580,69
|
|
20240823,120300,3490807180,13580,13580,13600,13580,288
|
|
20240823,120200,3486892870,13580,13580,13580,13580,169
|
|
20240823,120100,3484597850,13580,13580,13590,13570,225
|
|
20240823,120000,3481542340,13580,13590,13590,13580,205
|
|
20240823,115900,3478758390,13580,13600,13600,13580,263
|
|
20240823,115800,3475184850,13600,13580,13600,13570,697
|
|
20240823,115700,3465718380,13590,13590,13600,13580,63
|
|
20240823,115600,3464862290,13590,13580,13590,13570,584
|
|
20240823,115500,3456928660,13580,13570,13590,13570,281
|
|
20240823,115400,3453114070,13580,13580,13590,13580,1065
|
|
20240823,115300,3438650550,13590,13580,13590,13580,3925
|
|
20240823,115200,3385349040,13590,13590,13590,13580,377
|
|
20240823,115100,3380227270,13590,13590,13600,13590,247
|
|
20240823,115000,3376870410,13590,13610,13610,13590,3044
|
|
20240823,114900,3335476860,13610,13610,13610,13610,262
|
|
20240823,114800,3331911040,13610,13610,13610,13600,231
|
|
20240823,114700,3328768850,13610,13610,13610,13600,269
|
|
20240823,114600,3325108640,13610,13610,13620,13610,948
|
|
20240823,114500,3312206350,13610,13610,13610,13610,399
|
|
20240823,114400,3306775960,13610,13620,13620,13610,202
|
|
20240823,114300,3304026690,13620,13610,13630,13610,68
|
|
20240823,114200,3303101100,13610,13620,13620,13610,1147
|
|
20240823,114100,3287484300,13620,13630,13640,13620,918
|
|
20240823,114000,3274969690,13620,13620,13630,13620,333
|
|
20240823,113900,3270432040,13620,13640,13640,13620,759
|
|
20240823,113800,3260092330,13640,13630,13640,13630,67
|
|
20240823,113700,3259179040,13640,13640,13640,13640,328
|
|
20240823,113600,3254705120,13640,13640,13640,13630,271
|
|
20240823,113500,3251009270,13640,13640,13650,13640,2140
|
|
20240823,113400,3221819550,13650,13650,13650,13650,883
|
|
20240823,113300,3209766600,13650,13660,13660,13650,102
|
|
20240823,113200,3208373840,13650,13660,13660,13650,194
|
|
20240823,113100,3205725590,13650,13650,13660,13650,109
|
|
20240823,113000,3204237350,13650,13660,13660,13650,583
|
|
20240823,112900,3196279390,13660,13660,13670,13660,691
|
|
20240823,112800,3186840320,13660,13650,13670,13650,723
|
|
20240823,112700,3176964190,13650,13650,13650,13640,187
|
|
20240823,112600,3174412480,13640,13650,13650,13640,69
|
|
20240823,112500,3173471230,13650,13630,13650,13630,2479
|
|
20240823,112400,3139665570,13620,13620,13620,13610,1045
|
|
20240823,112300,3125435990,13620,13630,13630,13620,52
|
|
20240823,112200,3124727450,13620,13620,13630,13610,737
|
|
20240823,112100,3114690050,13620,13610,13620,13610,127
|
|
20240823,112000,3112961570,13610,13620,13620,13610,157
|
|
20240823,111900,3110823790,13610,13610,13620,13610,302
|
|
20240823,111800,3106712570,13610,13610,13620,13610,187
|
|
20240823,111700,3104167050,13620,13600,13620,13600,580
|
|
20240823,111600,3096273060,13610,13610,13610,13600,300
|
|
20240823,111500,3092190090,13610,13620,13620,13610,676
|
|
20240823,111400,3082987040,13620,13600,13620,13600,797
|
|
20240823,111300,3072147110,13600,13600,13610,13600,112
|
|
20240823,111200,3070623720,13600,13610,13610,13600,1099
|
|
20240823,111100,3055666880,13610,13610,13620,13610,436
|
|
20240823,111000,3049732820,13620,13610,13620,13610,1127
|
|
20240823,110900,3034393960,13630,13610,13630,13610,842
|
|
20240823,110800,3022926460,13620,13640,13640,13610,1094
|
|
20240823,110700,3008022560,13630,13630,13630,13620,59
|
|
20240823,110600,3007218430,13600,13600,13600,13600,187
|
|
20240823,110500,3004675230,13600,13620,13660,13600,2528
|
|
20240823,110400,2970278720,13610,13590,13610,13590,269
|
|
20240823,110300,2966618690,13580,13620,13620,13580,120
|
|
20240823,110200,2964987560,13580,13590,13640,13580,8471
|
|
20240823,110100,2849783180,13580,13590,13590,13580,284
|
|
20240823,110000,2845923630,13590,13570,13590,13560,319
|
|
20240823,105900,2841591070,13570,13560,13570,13560,155
|
|
20240823,105800,2839489220,13560,13550,13600,13550,1362
|
|
20240823,105700,2821010250,13550,13550,13550,13540,411
|
|
20240823,105600,2815441800,13550,13530,13550,13530,172
|
|
20240823,105500,2813113470,13520,13520,13530,13520,281
|
|
20240823,105400,2809312160,13520,13510,13520,13500,2335
|
|
20240823,105300,2777775760,13510,13530,13530,13510,6215
|
|
20240823,105200,2693787130,13530,13540,13540,13520,1491
|
|
20240823,105100,2673621260,13540,13540,13540,13530,627
|
|
20240823,105000,2665137890,13540,13540,13550,13530,742
|
|
20240823,104900,2655095350,13540,13550,13550,13530,6443
|
|
20240823,104800,2567873270,13550,13550,13560,13550,3018
|
|
20240823,104700,2526979050,13550,13550,13560,13550,1253
|
|
20240823,104600,2509999130,13550,13560,13560,13550,1079
|
|
20240823,104500,2495369730,13570,13550,13570,13550,2453
|
|
20240823,104400,2462127630,13560,13550,13590,13550,1394
|
|
20240823,104300,2443206510,13550,13590,13590,13550,10666
|
|
20240823,104200,2298530450,13590,13590,13590,13580,3726
|
|
20240823,104100,2247913440,13590,13600,13600,13590,502
|
|
20240823,104000,2241087520,13600,13600,13600,13590,553
|
|
20240823,103900,2233567270,13590,13590,13600,13590,320
|
|
20240823,103800,2229216800,13590,13600,13600,13590,749
|
|
20240823,103700,2219031980,13600,13620,13620,13590,833
|
|
20240823,103600,2207703300,13620,13600,13620,13600,351
|
|
20240823,103500,2202927050,13600,13610,13610,13590,413
|
|
20240823,103400,2197314050,13590,13600,13620,13590,966
|
|
20240823,103300,2184171090,13600,13610,13610,13600,343
|
|
20240823,103200,2179505760,13600,13590,13610,13590,1296
|
|
20240823,103100,2161891230,13600,13600,13610,13590,3778
|
|
20240823,103000,2110510470,13610,13620,13620,13600,5190
|
|
20240823,102900,2039889780,13620,13630,13630,13620,936
|
|
20240823,102800,2027139580,13650,13630,13660,13620,3174
|
|
20240823,102700,1983906530,13670,13680,13680,13620,8403
|
|
20240823,102600,1869308730,13680,13690,13690,13680,858
|
|
20240823,102500,1857566840,13700,13700,13700,13690,377
|
|
20240823,102400,1852403790,13690,13700,13700,13690,94
|
|
20240823,102300,1851116030,13700,13690,13720,13690,127
|
|
20240823,102200,1849376330,13690,13720,13720,13690,570
|
|
20240823,102100,1841566630,13720,13710,13720,13700,812
|
|
20240823,102000,1830437360,13730,13710,13730,13710,116
|
|
20240823,101900,1828845920,13710,13710,13730,13710,205
|
|
20240823,101800,1826034880,13710,13700,13710,13700,204
|
|
20240823,101700,1823238340,13700,13710,13710,13700,371
|
|
20240823,101600,1818154910,13720,13710,13720,13710,111
|
|
20240823,101500,1816633090,13710,13760,13760,13710,3781
|
|
20240823,101400,1764706320,13760,13740,13760,13740,165
|
|
20240823,101300,1762436940,13740,13740,13750,13740,71
|
|
20240823,101200,1761461330,13750,13740,13750,13730,992
|
|
20240823,101100,1747831750,13740,13740,13750,13740,51
|
|
20240823,101000,1747131000,13750,13740,13750,13730,540
|
|
20240823,100900,1739711430,13740,13750,13750,13740,115
|
|
20240823,100800,1738131120,13750,13750,13760,13740,433
|
|
20240823,100700,1732177300,13760,13710,13760,13710,2990
|
|
20240823,100600,1691115300,13730,13700,13740,13700,3324
|
|
20240823,100500,1645530310,13700,13690,13700,13690,409
|
|
20240823,100400,1639931010,13700,13700,13700,13690,993
|
|
20240823,100300,1626329940,13690,13710,13710,13690,125
|
|
20240823,100200,1624618090,13700,13700,13710,13700,389
|
|
20240823,100100,1619288640,13710,13710,13710,13700,397
|
|
20240823,100000,1613849180,13700,13710,13710,13700,175
|
|
20240823,095900,1611450660,13700,13690,13700,13690,927
|
|
20240823,095800,1598758400,13690,13690,13690,13680,39
|
|
20240823,095700,1598224530,13690,13690,13690,13680,1135
|
|
20240823,095600,1582686430,13690,13700,13700,13680,902
|
|
20240823,095500,1570338400,13700,13700,13700,13700,351
|
|
20240823,095400,1565529700,13700,13690,13700,13690,894
|
|
20240823,095300,1553288380,13690,13690,13700,13680,1007
|
|
20240823,095200,1539502250,13720,13720,13750,13700,5319
|
|
20240823,095100,1466559510,13720,13740,13740,13720,5260
|
|
20240823,095000,1394348350,13730,13750,13750,13730,2374
|
|
20240823,094900,1361731050,13750,13740,13750,13740,452
|
|
20240823,094800,1355517730,13740,13740,13740,13740,44
|
|
20240823,094700,1354913170,13750,13760,13760,13750,3920
|
|
20240823,094600,1300996870,13760,13770,13780,13760,477
|
|
20240823,094500,1294427820,13770,13770,13780,13760,269
|
|
20240823,094400,1290723650,13770,13750,13770,13750,114
|
|
20240823,094300,1289155540,13750,13760,13760,13750,113
|
|
20240823,094200,1287601730,13750,13780,13780,13750,223
|
|
20240823,094100,1284529450,13780,13790,13790,13750,54
|
|
20240823,094000,1283785380,13790,13740,13790,13740,920
|
|
20240823,093900,1271142430,13740,13740,13740,13730,605
|
|
20240823,093800,1262833190,13740,13770,13790,13740,261
|
|
20240823,093700,1259238230,13770,13740,13770,13740,1985
|
|
20240823,093600,1231958800,13750,13770,13790,13750,3227
|
|
20240823,093500,1187568200,13770,13760,13800,13760,1640
|
|
20240823,093400,1164970950,13760,13760,13770,13740,625
|
|
20240823,093300,1156372190,13750,13750,13750,13740,396
|
|
20240823,093200,1150928810,13740,13720,13750,13720,1290
|
|
20240823,093100,1133217170,13710,13710,13720,13700,932
|
|
20240823,093000,1120433850,13720,13730,13740,13700,336
|
|
20240823,092900,1115822800,13730,13690,13730,13690,1618
|
|
20240823,092800,1093631380,13700,13700,13700,13700,45
|
|
20240823,092700,1093014880,13700,13710,13710,13700,522
|
|
20240823,092600,1085862840,13710,13720,13720,13710,247
|
|
20240823,092500,1082475180,13710,13700,13710,13700,1273
|
|
20240823,092400,1065032680,13700,13620,13700,13620,2313
|
|
20240823,092300,1033447900,13610,13620,13630,13610,1004
|
|
20240823,092200,1019777220,13620,13620,13640,13620,1533
|
|
20240823,092100,998897700,13620,13640,13650,13620,2565
|
|
20240823,092000,963951260,13640,13640,13650,13640,190
|
|
20240823,091900,961359650,13650,13650,13650,13650,210
|
|
20240823,091800,958493150,13650,13640,13680,13640,938
|
|
20240823,091700,945683630,13680,13640,13680,13630,1586
|
|
20240823,091600,924060940,13650,13690,13690,13650,1800
|
|
20240823,091500,899471040,13680,13710,13720,13680,1551
|
|
20240823,091400,878235060,13700,13700,13700,13700,3
|
|
20240823,091300,878193960,13690,13680,13730,13680,698
|
|
20240823,091200,868635200,13670,13660,13670,13630,6796
|
|
20240823,091100,775798000,13620,13600,13660,13600,515
|
|
20240823,091000,768779860,13600,13600,13630,13570,5762
|
|
20240823,090900,690396670,13600,13650,13650,13600,8167
|
|
20240823,090800,579177840,13670,13660,13670,13640,6058
|
|
20240823,090700,496434520,13650,13640,13660,13630,3595
|
|
20240823,090600,447382500,13650,13620,13660,13620,2113
|
|
20240823,090500,418564220,13640,13640,13670,13630,2957
|
|
20240823,090400,378239800,13640,13690,13720,13620,2933
|
|
20240823,090300,338219440,13720,13760,13760,13690,1406
|
|
20240823,090200,318923640,13770,13670,13770,13610,3624
|
|
20240823,090100,269299540,13650,13710,13710,13610,4131
|
|
20240823,090000,212928840,13710,13640,13730,13620,15553
|