652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,194800,4724815190,9570,9570,9570,9570,0
|
|
20230824,194700,4724815190,9570,9570,9570,9570,0
|
|
20230824,194600,4724815190,9570,9570,9570,9570,0
|
|
20230824,194500,4724815190,9570,9570,9570,9570,0
|
|
20230824,194400,4724815190,9570,9570,9570,9570,0
|
|
20230824,194300,4724815190,9570,9570,9570,9570,0
|
|
20230824,194200,4724815190,9570,9570,9570,9570,0
|
|
20230824,194100,4724815190,9570,9570,9570,9570,0
|
|
20230824,194000,4724815190,9570,9570,9570,9570,0
|
|
20230824,193900,4724815190,9570,9570,9570,9570,0
|
|
20230824,193800,4724815190,9570,9570,9570,9570,0
|
|
20230824,193700,4724815190,9570,9570,9570,9570,0
|
|
20230824,193600,4724815190,9570,9570,9570,9570,0
|
|
20230824,193500,4724815190,9570,9570,9570,9570,0
|
|
20230824,193400,4724815190,9570,9570,9570,9570,0
|
|
20230824,193300,4724815190,9570,9570,9570,9570,0
|
|
20230824,193200,4724815190,9570,9570,9570,9570,0
|
|
20230824,193100,4724815190,9570,9570,9570,9570,0
|
|
20230824,193000,4724815190,9570,9570,9570,9570,0
|
|
20230824,192900,4724815190,9570,9570,9570,9570,0
|
|
20230824,192800,4724815190,9570,9570,9570,9570,0
|
|
20230824,192700,4724815190,9570,9570,9570,9570,0
|
|
20230824,192600,4724815190,9570,9570,9570,9570,0
|
|
20230824,192500,4724815190,9570,9570,9570,9570,0
|
|
20230824,192400,4724815190,9570,9570,9570,9570,0
|
|
20230824,192300,4724815190,9570,9570,9570,9570,0
|
|
20230824,192200,4724815190,9570,9570,9570,9570,0
|
|
20230824,192100,4724815190,9570,9570,9570,9570,0
|
|
20230824,192000,4724815190,9570,9570,9570,9570,0
|
|
20230824,191900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,191800,4724815190,9570,9570,9570,9570,0
|
|
20230824,191700,4724815190,9570,9570,9570,9570,0
|
|
20230824,191600,4724815190,9570,9570,9570,9570,0
|
|
20230824,191500,4724815190,9570,9570,9570,9570,0
|
|
20230824,191400,4724815190,9570,9570,9570,9570,0
|
|
20230824,191300,4724815190,9570,9570,9570,9570,0
|
|
20230824,191200,4724815190,9570,9570,9570,9570,0
|
|
20230824,191100,4724815190,9570,9570,9570,9570,0
|
|
20230824,191000,4724815190,9570,9570,9570,9570,0
|
|
20230824,190900,4724815190,9570,9570,9570,9570,0
|
|
20230824,190800,4724815190,9570,9570,9570,9570,0
|
|
20230824,190700,4724815190,9570,9570,9570,9570,0
|
|
20230824,190600,4724815190,9570,9570,9570,9570,0
|
|
20230824,190500,4724815190,9570,9570,9570,9570,0
|
|
20230824,190400,4724815190,9570,9570,9570,9570,0
|
|
20230824,190300,4724815190,9570,9570,9570,9570,0
|
|
20230824,190200,4724815190,9570,9570,9570,9570,0
|
|
20230824,190100,4724815190,9570,9570,9570,9570,0
|
|
20230824,190000,4724815190,9570,9570,9570,9570,0
|
|
20230824,185900,4724815190,9570,9570,9570,9570,0
|
|
20230824,185800,4724815190,9570,9570,9570,9570,0
|
|
20230824,185700,4724815190,9570,9570,9570,9570,0
|
|
20230824,185600,4724815190,9570,9570,9570,9570,0
|
|
20230824,185500,4724815190,9570,9570,9570,9570,0
|
|
20230824,185400,4724815190,9570,9570,9570,9570,0
|
|
20230824,185300,4724815190,9570,9570,9570,9570,0
|
|
20230824,185200,4724815190,9570,9570,9570,9570,0
|
|
20230824,185100,4724815190,9570,9570,9570,9570,0
|
|
20230824,185000,4724815190,9570,9570,9570,9570,0
|
|
20230824,184900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,184800,4724815190,9570,9570,9570,9570,0
|
|
20230824,184700,4724815190,9570,9570,9570,9570,0
|
|
20230824,184600,4724815190,9570,9570,9570,9570,0
|
|
20230824,184500,4724815190,9570,9570,9570,9570,0
|
|
20230824,184400,4724815190,9570,9570,9570,9570,0
|
|
20230824,184300,4724815190,9570,9570,9570,9570,0
|
|
20230824,184200,4724815190,9570,9570,9570,9570,0
|
|
20230824,184100,4724815190,9570,9570,9570,9570,0
|
|
20230824,184000,4724815190,9570,9570,9570,9570,0
|
|
20230824,183900,4724815190,9570,9570,9570,9570,0
|
|
20230824,183800,4724815190,9570,9570,9570,9570,0
|
|
20230824,183700,4724815190,9570,9570,9570,9570,0
|
|
20230824,183600,4724815190,9570,9570,9570,9570,0
|
|
20230824,183500,4724815190,9570,9570,9570,9570,0
|
|
20230824,183400,4724815190,9570,9570,9570,9570,0
|
|
20230824,183300,4724815190,9570,9570,9570,9570,0
|
|
20230824,183200,4724815190,9570,9570,9570,9570,0
|
|
20230824,183100,4724815190,9570,9570,9570,9570,0
|
|
20230824,183000,4724815190,9570,9570,9570,9570,0
|
|
20230824,182900,4724815190,9570,9570,9570,9570,0
|
|
20230824,182800,4724815190,9570,9570,9570,9570,0
|
|
20230824,182700,4724815190,9570,9570,9570,9570,0
|
|
20230824,182600,4724815190,9570,9570,9570,9570,0
|
|
20230824,182500,4724815190,9570,9570,9570,9570,0
|
|
20230824,182400,4724815190,9570,9570,9570,9570,0
|
|
20230824,182300,4724815190,9570,9570,9570,9570,0
|
|
20230824,182200,4724815190,9570,9570,9570,9570,0
|
|
20230824,182100,4724815190,9570,9570,9570,9570,0
|
|
20230824,182000,4724815190,9570,9570,9570,9570,0
|
|
20230824,181900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,181800,4724815190,9570,9570,9570,9570,0
|
|
20230824,181700,4724815190,9570,9570,9570,9570,0
|
|
20230824,181600,4724815190,9570,9570,9570,9570,0
|
|
20230824,181500,4724815190,9570,9570,9570,9570,0
|
|
20230824,181400,4724815190,9570,9570,9570,9570,0
|
|
20230824,181300,4724815190,9570,9570,9570,9570,0
|
|
20230824,181200,4724815190,9570,9570,9570,9570,0
|
|
20230824,181100,4724815190,9570,9570,9570,9570,0
|
|
20230824,181000,4724815190,9570,9570,9570,9570,0
|
|
20230824,180900,4724815190,9570,9570,9570,9570,0
|
|
20230824,180800,4724815190,9570,9570,9570,9570,0
|
|
20230824,180700,4724815190,9570,9570,9570,9570,0
|
|
20230824,180600,4724815190,9570,9570,9570,9570,0
|
|
20230824,180500,4724815190,9570,9570,9570,9570,0
|
|
20230824,180400,4724815190,9570,9570,9570,9570,0
|
|
20230824,180300,4724815190,9570,9570,9570,9570,0
|
|
20230824,180200,4724815190,9570,9570,9570,9570,0
|
|
20230824,180100,4724815190,9570,9570,9570,9570,0
|
|
20230824,180000,4724815190,9570,9570,9570,9570,0
|
|
20230824,175900,4724815190,9570,9570,9570,9570,0
|
|
20230824,175800,4724815190,9570,9570,9570,9570,0
|
|
20230824,175700,4724815190,9570,9570,9570,9570,0
|
|
20230824,175600,4724815190,9570,9570,9570,9570,0
|
|
20230824,175500,4724815190,9570,9570,9570,9570,0
|
|
20230824,175400,4724815190,9570,9570,9570,9570,0
|
|
20230824,175300,4724815190,9570,9570,9570,9570,0
|
|
20230824,175200,4724815190,9570,9570,9570,9570,0
|
|
20230824,175100,4724815190,9570,9570,9570,9570,0
|
|
20230824,175000,4724815190,9570,9570,9570,9570,0
|
|
20230824,174900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,174800,4724815190,9570,9570,9570,9570,0
|
|
20230824,174700,4724815190,9570,9570,9570,9570,0
|
|
20230824,174600,4724815190,9570,9570,9570,9570,0
|
|
20230824,174500,4724815190,9570,9570,9570,9570,0
|
|
20230824,174400,4724815190,9570,9570,9570,9570,0
|
|
20230824,174300,4724815190,9570,9570,9570,9570,0
|
|
20230824,174200,4724815190,9570,9570,9570,9570,0
|
|
20230824,174100,4724815190,9570,9570,9570,9570,0
|
|
20230824,174000,4724815190,9570,9570,9570,9570,0
|
|
20230824,173900,4724815190,9570,9570,9570,9570,0
|
|
20230824,173800,4724815190,9570,9570,9570,9570,0
|
|
20230824,173700,4724815190,9570,9570,9570,9570,0
|
|
20230824,173600,4724815190,9570,9570,9570,9570,0
|
|
20230824,173500,4724815190,9570,9570,9570,9570,0
|
|
20230824,173400,4724815190,9570,9570,9570,9570,0
|
|
20230824,173300,4724815190,9570,9570,9570,9570,0
|
|
20230824,173200,4724815190,9570,9570,9570,9570,0
|
|
20230824,173100,4724815190,9570,9570,9570,9570,0
|
|
20230824,173000,4724815190,9570,9570,9570,9570,0
|
|
20230824,172900,4724815190,9570,9570,9570,9570,0
|
|
20230824,172800,4724815190,9570,9570,9570,9570,0
|
|
20230824,172700,4724815190,9570,9570,9570,9570,0
|
|
20230824,172600,4724815190,9570,9570,9570,9570,0
|
|
20230824,172500,4724815190,9570,9570,9570,9570,0
|
|
20230824,172400,4724815190,9570,9570,9570,9570,0
|
|
20230824,172300,4724815190,9570,9570,9570,9570,0
|
|
20230824,172200,4724815190,9570,9570,9570,9570,0
|
|
20230824,172100,4724815190,9570,9570,9570,9570,0
|
|
20230824,172000,4724815190,9570,9570,9570,9570,0
|
|
20230824,171900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,171800,4724815190,9570,9570,9570,9570,0
|
|
20230824,171700,4724815190,9570,9570,9570,9570,0
|
|
20230824,171600,4724815190,9570,9570,9570,9570,0
|
|
20230824,171500,4724815190,9570,9570,9570,9570,0
|
|
20230824,171400,4724815190,9570,9570,9570,9570,0
|
|
20230824,171300,4724815190,9570,9570,9570,9570,0
|
|
20230824,171200,4724815190,9570,9570,9570,9570,0
|
|
20230824,171100,4724815190,9570,9570,9570,9570,0
|
|
20230824,171000,4724815190,9570,9570,9570,9570,0
|
|
20230824,170900,4724815190,9570,9570,9570,9570,0
|
|
20230824,170800,4724815190,9570,9570,9570,9570,0
|
|
20230824,170700,4724815190,9570,9570,9570,9570,0
|
|
20230824,170600,4724815190,9570,9570,9570,9570,0
|
|
20230824,170500,4724815190,9570,9570,9570,9570,0
|
|
20230824,170400,4724815190,9570,9570,9570,9570,0
|
|
20230824,170300,4724815190,9570,9570,9570,9570,0
|
|
20230824,170200,4724815190,9570,9570,9570,9570,0
|
|
20230824,170100,4724815190,9570,9570,9570,9570,0
|
|
20230824,170000,4724815190,9570,9570,9570,9570,0
|
|
20230824,165900,4724815190,9570,9570,9570,9570,0
|
|
20230824,165800,4724815190,9570,9570,9570,9570,0
|
|
20230824,165700,4724815190,9570,9570,9570,9570,0
|
|
20230824,165600,4724815190,9570,9570,9570,9570,0
|
|
20230824,165500,4724815190,9570,9570,9570,9570,0
|
|
20230824,165400,4724815190,9570,9570,9570,9570,0
|
|
20230824,165300,4724815190,9570,9570,9570,9570,0
|
|
20230824,165200,4724815190,9570,9570,9570,9570,0
|
|
20230824,165100,4724815190,9570,9570,9570,9570,0
|
|
20230824,165000,4724815190,9570,9570,9570,9570,0
|
|
20230824,164900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,164800,4724815190,9570,9570,9570,9570,0
|
|
20230824,164700,4724815190,9570,9570,9570,9570,0
|
|
20230824,164600,4724815190,9570,9570,9570,9570,0
|
|
20230824,164500,4724815190,9570,9570,9570,9570,0
|
|
20230824,164400,4724815190,9570,9570,9570,9570,0
|
|
20230824,164300,4724815190,9570,9570,9570,9570,0
|
|
20230824,164200,4724815190,9570,9570,9570,9570,0
|
|
20230824,164100,4724815190,9570,9570,9570,9570,0
|
|
20230824,164000,4724815190,9570,9570,9570,9570,0
|
|
20230824,163900,4724815190,9570,9570,9570,9570,0
|
|
20230824,163800,4724815190,9570,9570,9570,9570,0
|
|
20230824,163700,4724815190,9570,9570,9570,9570,0
|
|
20230824,163600,4724815190,9570,9570,9570,9570,0
|
|
20230824,163500,4724815190,9570,9570,9570,9570,0
|
|
20230824,163400,4724815190,9570,9570,9570,9570,0
|
|
20230824,163300,4724815190,9570,9570,9570,9570,0
|
|
20230824,163200,4724815190,9570,9570,9570,9570,0
|
|
20230824,163100,4724815190,9570,9570,9570,9570,0
|
|
20230824,163000,4724815190,9570,9570,9570,9570,0
|
|
20230824,162900,4724815190,9570,9570,9570,9570,0
|
|
20230824,162800,4724815190,9570,9570,9570,9570,0
|
|
20230824,162700,4724815190,9570,9570,9570,9570,0
|
|
20230824,162600,4724815190,9570,9570,9570,9570,0
|
|
20230824,162500,4724815190,9570,9570,9570,9570,0
|
|
20230824,162400,4724815190,9570,9570,9570,9570,0
|
|
20230824,162300,4724815190,9570,9570,9570,9570,0
|
|
20230824,162200,4724815190,9570,9570,9570,9570,0
|
|
20230824,162100,4724815190,9570,9570,9570,9570,0
|
|
20230824,162000,4724815190,9570,9570,9570,9570,0
|
|
20230824,161900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,161800,4724815190,9570,9570,9570,9570,0
|
|
20230824,161700,4724815190,9570,9570,9570,9570,0
|
|
20230824,161600,4724815190,9570,9570,9570,9570,0
|
|
20230824,161500,4724815190,9570,9570,9570,9570,0
|
|
20230824,161400,4724815190,9570,9570,9570,9570,0
|
|
20230824,161300,4724815190,9570,9570,9570,9570,0
|
|
20230824,161200,4724815190,9570,9570,9570,9570,0
|
|
20230824,161100,4724815190,9570,9570,9570,9570,0
|
|
20230824,161000,4724815190,9570,9570,9570,9570,0
|
|
20230824,160900,4724815190,9570,9570,9570,9570,0
|
|
20230824,160800,4724815190,9570,9570,9570,9570,0
|
|
20230824,160700,4724815190,9570,9570,9570,9570,0
|
|
20230824,160600,4724815190,9570,9570,9570,9570,0
|
|
20230824,160500,4724815190,9570,9570,9570,9570,0
|
|
20230824,160400,4724815190,9570,9570,9570,9570,0
|
|
20230824,160300,4724815190,9570,9570,9570,9570,0
|
|
20230824,160200,4724815190,9570,9570,9570,9570,0
|
|
20230824,160100,4724815190,9570,9570,9570,9570,0
|
|
20230824,160000,4724815190,9570,9570,9570,9570,0
|
|
20230824,155900,4724815190,9570,9570,9570,9570,0
|
|
20230824,155800,4724815190,9570,9570,9570,9570,0
|
|
20230824,155700,4724815190,9570,9570,9570,9570,0
|
|
20230824,155600,4724815190,9570,9570,9570,9570,0
|
|
20230824,155500,4724815190,9570,9570,9570,9570,0
|
|
20230824,155400,4724815190,9570,9570,9570,9570,0
|
|
20230824,155300,4724815190,9570,9570,9570,9570,0
|
|
20230824,155200,4724815190,9570,9570,9570,9570,0
|
|
20230824,155100,4724815190,9570,9570,9570,9570,0
|
|
20230824,155000,4724815190,9570,9570,9570,9570,0
|
|
20230824,154900,4724815190,9570,9570,9570,9570,15500
|
|
20230824,154800,4724815190,9570,9570,9570,9570,0
|
|
20230824,154700,4724815190,9570,9570,9570,9570,0
|
|
20230824,154600,4724815190,9570,9570,9570,9570,0
|
|
20230824,154500,4724815190,9570,9570,9570,9570,0
|
|
20230824,154400,4724815190,9570,9570,9570,9570,0
|
|
20230824,154300,4724815190,9570,9570,9570,9570,0
|
|
20230824,154200,4724815190,9570,9570,9570,9570,0
|
|
20230824,154100,4724815190,9570,9570,9570,9570,0
|
|
20230824,154000,4724815190,9570,9570,9570,9570,0
|
|
20230824,153900,4724815190,9570,9570,9570,9570,0
|
|
20230824,153800,4724815190,9570,9570,9570,9570,0
|
|
20230824,153700,4724815190,9570,9570,9570,9570,0
|
|
20230824,153600,4724815190,9570,9570,9570,9570,0
|
|
20230824,153500,4724815190,9570,9570,9570,9570,0
|
|
20230824,153400,4724815190,9570,9570,9570,9570,0
|
|
20230824,153300,4724815190,9570,9570,9570,9570,0
|
|
20230824,153200,4724815190,9570,9570,9570,9570,0
|
|
20230824,153100,4724815190,9570,9570,9570,9570,0
|
|
20230824,153000,4724815190,9570,9570,9570,9570,15500
|
|
20230824,152900,4576480190,9600,9600,9600,9600,0
|
|
20230824,152800,4576480190,9600,9600,9600,9600,0
|
|
20230824,152700,4576480190,9600,9600,9600,9600,0
|
|
20230824,152600,4576480190,9600,9600,9600,9600,0
|
|
20230824,152500,4576480190,9600,9600,9600,9600,0
|
|
20230824,152400,4576480190,9600,9600,9600,9600,0
|
|
20230824,152300,4576480190,9600,9600,9600,9600,0
|
|
20230824,152200,4576480190,9600,9600,9600,9600,0
|
|
20230824,152100,4576480190,9600,9600,9600,9600,0
|
|
20230824,152000,4576480190,9600,9600,9600,9600,0
|
|
20230824,151900,4576480190,9600,9590,9600,9590,391
|
|
20230824,151800,4572730450,9590,9600,9600,9590,417
|
|
20230824,151700,4568731300,9600,9590,9600,9590,641
|
|
20230824,151600,4562581540,9600,9600,9600,9590,222
|
|
20230824,151500,4560451340,9600,9600,9610,9600,250
|
|
20230824,151400,4558051140,9600,9590,9610,9590,362
|
|
20230824,151300,4554576050,9590,9610,9620,9590,289
|
|
20230824,151200,4551803110,9610,9570,9620,9570,4239
|
|
20230824,151100,4511087890,9590,9590,9590,9560,451
|
|
20230824,151000,4506769890,9590,9590,9590,9570,340
|
|
20230824,150900,4503513320,9560,9560,9600,9550,377
|
|
20230824,150800,4499909690,9560,9590,9600,9560,1698
|
|
20230824,150700,4483649640,9590,9590,9600,9580,584
|
|
20230824,150600,4478052590,9590,9580,9590,9580,1107
|
|
20230824,150500,4467447300,9570,9580,9580,9570,435
|
|
20230824,150400,4463283690,9580,9580,9600,9580,204
|
|
20230824,150300,4461328090,9600,9580,9600,9580,424
|
|
20230824,150200,4457266090,9580,9570,9580,9550,381
|
|
20230824,150100,4453620580,9570,9580,9590,9540,3496
|
|
20230824,150000,4420200280,9580,9580,9590,9580,285
|
|
20230824,145900,4417469860,9590,9590,9590,9580,249
|
|
20230824,145800,4415083540,9580,9600,9600,9580,579
|
|
20230824,145700,4409525940,9600,9580,9600,9580,1087
|
|
20230824,145600,4399102140,9580,9600,9610,9580,1023
|
|
20230824,145500,4389288880,9590,9550,9600,9550,1678
|
|
20230824,145400,4373247380,9550,9550,9560,9550,325
|
|
20230824,145300,4370143590,9550,9550,9560,9540,1299
|
|
20230824,145200,4357738170,9550,9550,9560,9550,1120
|
|
20230824,145100,4347042010,9550,9570,9570,9550,261
|
|
20230824,145000,4344547260,9560,9550,9570,9550,530
|
|
20230824,144900,4339480650,9550,9560,9570,9550,1089
|
|
20230824,144800,4329077900,9560,9560,9570,9560,206
|
|
20230824,144700,4327108510,9560,9550,9590,9550,645
|
|
20230824,144600,4320932810,9560,9560,9560,9550,456
|
|
20230824,144500,4316576600,9560,9560,9570,9550,1021
|
|
20230824,144400,4306816140,9560,9560,9570,9550,1752
|
|
20230824,144300,4290062560,9560,9560,9570,9550,3601
|
|
20230824,144200,4255668540,9570,9560,9570,9550,402
|
|
20230824,144100,4251825720,9560,9560,9570,9550,507
|
|
20230824,144000,4246981510,9550,9560,9560,9550,2031
|
|
20230824,143900,4227581820,9560,9550,9560,9550,1119
|
|
20230824,143800,4216886290,9560,9570,9570,9560,292
|
|
20230824,143700,4214094590,9560,9560,9570,9560,204
|
|
20230824,143600,4212144260,9570,9560,9570,9560,729
|
|
20230824,143500,4205174820,9570,9580,9580,9560,1589
|
|
20230824,143400,4189981740,9570,9580,9580,9570,310
|
|
20230824,143300,4187014940,9580,9560,9580,9560,403
|
|
20230824,143200,4183160890,9560,9580,9580,9560,689
|
|
20230824,143100,4176567670,9570,9570,9570,9570,575
|
|
20230824,143000,4171064920,9570,9560,9580,9560,729
|
|
20230824,142900,4164088660,9570,9570,9580,9560,867
|
|
20230824,142800,4155791470,9570,9580,9590,9570,202
|
|
20230824,142700,4153857870,9570,9580,9580,9570,355
|
|
20230824,142600,4150459330,9580,9570,9580,9570,334
|
|
20230824,142500,4147260790,9570,9570,9580,9570,857
|
|
20230824,142400,4139059230,9560,9570,9570,9560,1567
|
|
20230824,142300,4124066110,9570,9580,9580,9560,4587
|
|
20230824,142200,4080176150,9580,9580,9590,9580,1366
|
|
20230824,142100,4067089720,9580,9580,9590,9580,1943
|
|
20230824,142000,4048475660,9580,9590,9600,9580,1377
|
|
20230824,141900,4035271550,9600,9610,9610,9590,2538
|
|
20230824,141800,4010907410,9600,9600,9610,9600,290
|
|
20230824,141700,4008123140,9610,9600,9610,9600,345
|
|
20230824,141600,4004810830,9600,9610,9610,9600,392
|
|
20230824,141500,4001045720,9600,9610,9610,9600,161
|
|
20230824,141400,3999500080,9600,9600,9610,9600,215
|
|
20230824,141300,3997435770,9600,9600,9610,9590,628
|
|
20230824,141200,3991402670,9600,9610,9610,9590,510
|
|
20230824,141100,3986509690,9590,9590,9600,9590,351
|
|
20230824,141000,3983143560,9590,9590,9590,9580,184
|
|
20230824,140900,3981379870,9590,9580,9600,9580,611
|
|
20230824,140800,3975525180,9580,9600,9620,9580,5701
|
|
20230824,140700,3920861690,9620,9600,9620,9600,1308
|
|
20230824,140600,3908303640,9600,9600,9620,9600,2661
|
|
20230824,140500,3882750080,9600,9620,9620,9600,2215
|
|
20230824,140400,3861465360,9620,9620,9620,9610,834
|
|
20230824,140300,3853443760,9620,9620,9630,9620,474
|
|
20230824,140200,3848882780,9620,9630,9630,9620,226
|
|
20230824,140100,3846708160,9630,9620,9640,9620,253
|
|
20230824,140000,3844272580,9630,9620,9640,9610,620
|
|
20230824,135900,3838304330,9630,9640,9640,9610,1296
|
|
20230824,135800,3825815160,9610,9610,9640,9610,431
|
|
20230824,135700,3821667470,9610,9650,9650,9610,1278
|
|
20230824,135600,3809374590,9650,9650,9650,9650,11
|
|
20230824,135500,3809268440,9650,9610,9650,9600,475
|
|
20230824,135400,3804704230,9650,9650,9650,9650,26
|
|
20230824,135300,3804453330,9660,9650,9660,9600,4005
|
|
20230824,135200,3765903400,9650,9660,9660,9650,130
|
|
20230824,135100,3764648600,9660,9660,9660,9660,290
|
|
20230824,135000,3761847200,9660,9640,9660,9640,149
|
|
20230824,134900,3760409410,9650,9650,9650,9630,107
|
|
20230824,134800,3759377820,9650,9650,9650,9610,245
|
|
20230824,134700,3757019990,9650,9640,9650,9620,432
|
|
20230824,134600,3752859160,9640,9640,9640,9610,156
|
|
20230824,134500,3751355640,9630,9610,9630,9600,719
|
|
20230824,134400,3744444430,9650,9630,9650,9610,1573
|
|
20230824,134300,3729318450,9630,9690,9690,9630,4122
|
|
20230824,134200,3689551330,9690,9670,9690,9660,330
|
|
20230824,134100,3686360540,9690,9690,9690,9660,29
|
|
20230824,134000,3686079940,9700,9700,9700,9700,1
|
|
20230824,133900,3686070240,9650,9700,9700,9650,3192
|
|
20230824,133800,3655221040,9680,9690,9690,9680,1642
|
|
20230824,133700,3639326040,9720,9690,9720,9680,779
|
|
20230824,133600,3631782660,9690,9680,9690,9680,289
|
|
20230824,133500,3628984150,9680,9690,9690,9680,231
|
|
20230824,133400,3626746600,9690,9710,9710,9690,330
|
|
20230824,133300,3623547650,9710,9710,9710,9690,4142
|
|
20230824,133200,3583397790,9710,9710,9710,9700,290
|
|
20230824,133100,3580582560,9710,9740,9740,9710,376
|
|
20230824,133000,3576929760,9740,9750,9750,9740,1185
|
|
20230824,132900,3565387820,9750,9750,9750,9740,525
|
|
20230824,132800,3560273360,9750,9720,9750,9720,6051
|
|
20230824,132700,3501356260,9720,9720,9720,9720,1
|
|
20230824,132600,3501346540,9720,9710,9720,9700,761
|
|
20230824,132500,3493954460,9710,9700,9710,9700,112
|
|
20230824,132400,3492867460,9710,9710,9710,9710,1
|
|
20230824,132300,3492857750,9700,9710,9710,9700,739
|
|
20230824,132200,3485686930,9710,9720,9720,9710,27
|
|
20230824,132100,3485424500,9720,9720,9720,9720,205
|
|
20230824,132000,3483431900,9720,9730,9730,9710,104
|
|
20230824,131900,3482421020,9730,9700,9730,9700,2940
|
|
20230824,131800,3453826740,9710,9700,9710,9690,492
|
|
20230824,131700,3449056670,9710,9700,9710,9690,23
|
|
20230824,131600,3448833740,9700,9730,9730,9700,639
|
|
20230824,131500,3442634670,9730,9710,9730,9700,2705
|
|
20230824,131400,3416386230,9710,9720,9730,9710,519
|
|
20230824,131300,3411345650,9710,9730,9740,9710,1375
|
|
20230824,131200,3397955160,9730,9740,9740,9730,11
|
|
20230824,131100,3397848060,9740,9720,9740,9700,163
|
|
20230824,131000,3396263690,9720,9710,9720,9710,54
|
|
20230824,130900,3395739320,9730,9720,9730,9700,452
|
|
20230824,130800,3391351250,9740,9720,9740,9720,3893
|
|
20230824,130700,3353499220,9710,9720,9720,9710,204
|
|
20230824,130600,3351518360,9720,9710,9720,9710,205
|
|
20230824,130500,3349527310,9710,9710,9710,9710,0
|
|
20230824,130400,3349527310,9710,9710,9710,9710,303
|
|
20230824,130300,3346585180,9710,9710,9710,9710,64
|
|
20230824,130200,3345963740,9700,9690,9700,9690,1073
|
|
20230824,130100,3335565330,9700,9700,9700,9700,80
|
|
20230824,130000,3334789330,9700,9700,9700,9690,125
|
|
20230824,125900,3333576940,9700,9690,9700,9690,705
|
|
20230824,125800,3326745070,9680,9690,9690,9680,666
|
|
20230824,125700,3320297030,9690,9690,9690,9690,822
|
|
20230824,125600,3312331850,9690,9710,9710,9690,459
|
|
20230824,125500,3307880540,9710,9710,9720,9700,2382
|
|
20230824,125400,3284760710,9710,9710,9710,9710,1113
|
|
20230824,125300,3273953480,9720,9720,9720,9710,277
|
|
20230824,125200,3271262530,9720,9720,9720,9710,211
|
|
20230824,125100,3269212610,9720,9720,9720,9720,133
|
|
20230824,125000,3267919850,9720,9730,9730,9720,21
|
|
20230824,124900,3267715570,9720,9720,9730,9720,212
|
|
20230824,124800,3265654820,9730,9730,9730,9730,0
|
|
20230824,124700,3265654820,9730,9730,9730,9730,0
|
|
20230824,124600,3265654820,9730,9730,9730,9730,45
|
|
20230824,124500,3265216970,9720,9720,9720,9720,365
|
|
20230824,124400,3261669170,9720,9730,9730,9720,649
|
|
20230824,124300,3255360730,9730,9740,9740,9730,1060
|
|
20230824,124200,3245046230,9740,9740,9740,9740,416
|
|
20230824,124100,3240994390,9740,9750,9750,9740,26
|
|
20230824,124000,3240740990,9750,9750,9750,9750,0
|
|
20230824,123900,3240740990,9750,9750,9750,9750,241
|
|
20230824,123800,3238391240,9750,9760,9760,9750,108
|
|
20230824,123700,3237338070,9750,9750,9760,9750,480
|
|
20230824,123600,3232658060,9750,9740,9760,9740,3893
|
|
20230824,123500,3194707220,9750,9750,9750,9750,4
|
|
20230824,123400,3194668220,9740,9740,9740,9740,407
|
|
20230824,123300,3190704040,9740,9740,9740,9740,104
|
|
20230824,123200,3189691080,9750,9740,9750,9740,1080
|
|
20230824,123100,3179171590,9730,9730,9730,9720,544
|
|
20230824,123000,3173878480,9730,9730,9730,9730,47
|
|
20230824,122900,3173421170,9720,9730,9740,9720,3393
|
|
20230824,122800,3140407870,9730,9730,9730,9730,917
|
|
20230824,122700,3131485460,9730,9730,9730,9730,959
|
|
20230824,122600,3122154390,9730,9720,9730,9720,801
|
|
20230824,122500,3114366020,9720,9720,9720,9720,30
|
|
20230824,122400,3114074420,9720,9710,9720,9710,10
|
|
20230824,122300,3113977240,9710,9720,9720,9700,1667
|
|
20230824,122200,3097800500,9720,9720,9720,9720,436
|
|
20230824,122100,3093562580,9720,9730,9730,9720,110
|
|
20230824,122000,3092493280,9730,9720,9730,9720,105
|
|
20230824,121900,3091471980,9720,9720,9720,9710,364
|
|
20230824,121800,3087936020,9710,9710,9710,9710,205
|
|
20230824,121700,3085945470,9710,9720,9720,9710,401
|
|
20230824,121600,3082048650,9720,9720,9720,9720,200
|
|
20230824,121500,3080104650,9720,9720,9720,9720,13
|
|
20230824,121400,3079978290,9720,9720,9720,9720,108
|
|
20230824,121300,3078928530,9730,9720,9730,9720,200
|
|
20230824,121200,3076984230,9720,9720,9720,9720,10
|
|
20230824,121100,3076887030,9720,9710,9720,9710,476
|
|
20230824,121000,3072260350,9720,9720,9720,9720,47
|
|
20230824,120900,3071803510,9720,9720,9720,9720,11
|
|
20230824,120800,3071696590,9720,9730,9730,9720,253
|
|
20230824,120700,3069237200,9730,9710,9730,9710,975
|
|
20230824,120600,3059765450,9710,9710,9710,9710,378
|
|
20230824,120500,3056095070,9710,9710,9710,9710,280
|
|
20230824,120400,3053376270,9710,9730,9730,9710,910
|
|
20230824,120300,3044535450,9730,9750,9750,9730,731
|
|
20230824,120200,3037416360,9750,9740,9750,9730,831
|
|
20230824,120100,3029324660,9740,9750,9750,9740,904
|
|
20230824,120000,3020515600,9740,9740,9740,9740,335
|
|
20230824,115900,3017252700,9740,9730,9740,9730,2095
|
|
20230824,115800,2996852490,9720,9730,9730,9720,4
|
|
20230824,115700,2996813600,9720,9730,9730,9720,81
|
|
20230824,115600,2996025970,9720,9730,9730,9720,207
|
|
20230824,115500,2994012340,9730,9720,9730,9720,226
|
|
20230824,115400,2991813620,9730,9730,9730,9720,718
|
|
20230824,115300,2984833480,9750,9740,9750,9730,1037
|
|
20230824,115200,2974735210,9740,9730,9740,9730,1996
|
|
20230824,115100,2955304220,9720,9720,9720,9720,744
|
|
20230824,115000,2948072540,9720,9720,9720,9710,1185
|
|
20230824,114900,2936558460,9720,9710,9730,9710,1554
|
|
20230824,114800,2921458670,9710,9700,9720,9700,2127
|
|
20230824,114700,2900807550,9700,9700,9710,9690,1886
|
|
20230824,114600,2882503340,9700,9710,9710,9700,1241
|
|
20230824,114500,2870465040,9710,9680,9710,9680,3358
|
|
20230824,114400,2837899150,9680,9690,9690,9680,304
|
|
20230824,114300,2834955870,9690,9680,9700,9680,1713
|
|
20230824,114200,2818366140,9670,9670,9670,9670,676
|
|
20230824,114100,2811829220,9680,9660,9680,9660,245
|
|
20230824,114000,2809460060,9670,9660,9670,9660,123
|
|
20230824,113900,2808271860,9670,9670,9680,9670,584
|
|
20230824,113800,2802624530,9670,9670,9670,9640,303
|
|
20230824,113700,2799700850,9670,9690,9690,9670,505
|
|
20230824,113600,2794808270,9690,9680,9690,9680,797
|
|
20230824,113500,2787086970,9680,9660,9680,9660,1380
|
|
20230824,113400,2773745940,9660,9650,9660,9650,11
|
|
20230824,113300,2773639780,9650,9650,9650,9650,40
|
|
20230824,113200,2773253780,9650,9650,9650,9650,160
|
|
20230824,113100,2771709780,9660,9660,9660,9660,2
|
|
20230824,113000,2771690460,9660,9650,9660,9650,25
|
|
20230824,112900,2771449200,9650,9640,9650,9640,200
|
|
20230824,112800,2769519600,9650,9640,9650,9640,20
|
|
20230824,112700,2769326790,9640,9640,9640,9610,1209
|
|
20230824,112600,2757688110,9640,9640,9640,9640,13
|
|
20230824,112500,2757562790,9650,9650,9650,9650,3
|
|
20230824,112400,2757533840,9630,9630,9630,9630,916
|
|
20230824,112300,2748712760,9620,9630,9630,9620,56
|
|
20230824,112200,2748173870,9620,9640,9640,9620,1792
|
|
20230824,112100,2730924210,9640,9640,9640,9640,50
|
|
20230824,112000,2730442210,9640,9640,9650,9640,489
|
|
20230824,111900,2725728160,9650,9650,9650,9650,135
|
|
20230824,111800,2724425410,9650,9650,9650,9640,65
|
|
20230824,111700,2723798200,9650,9650,9650,9650,150
|
|
20230824,111600,2722350700,9650,9650,9650,9650,956
|
|
20230824,111500,2713125300,9650,9640,9650,9640,31
|
|
20230824,111400,2712826380,9650,9640,9650,9640,800
|
|
20230824,111300,2705106510,9640,9640,9640,9640,100
|
|
20230824,111200,2704142510,9620,9620,9640,9620,283
|
|
20230824,111100,2701414630,9620,9620,9620,9620,17
|
|
20230824,111000,2701251090,9620,9630,9640,9620,2001
|
|
20230824,110900,2681964300,9630,9630,9630,9630,179
|
|
20230824,110800,2680240530,9640,9640,9640,9640,71
|
|
20230824,110700,2679556090,9630,9640,9640,9630,100
|
|
20230824,110600,2678592770,9650,9630,9650,9630,211
|
|
20230824,110500,2676560820,9650,9620,9650,9620,104
|
|
20230824,110400,2675560250,9650,9650,9650,9650,100
|
|
20230824,110300,2674595250,9650,9650,9650,9630,964
|
|
20230824,110200,2665293450,9650,9640,9650,9630,1803
|
|
20230824,110100,2647918430,9640,9640,9640,9640,1304
|
|
20230824,110000,2635347870,9650,9650,9650,9640,23
|
|
20230824,105900,2635126020,9650,9650,9650,9650,1321
|
|
20230824,105800,2622378370,9650,9640,9650,9640,816
|
|
20230824,105700,2614507120,9640,9640,9640,9640,340
|
|
20230824,105600,2611229520,9640,9660,9660,9640,676
|
|
20230824,105500,2604707580,9660,9640,9660,9630,4521
|
|
20230824,105400,2561117830,9640,9630,9640,9630,346
|
|
20230824,105300,2557785320,9630,9620,9630,9610,153
|
|
20230824,105200,2556313860,9600,9600,9600,9600,0
|
|
20230824,105100,2556313860,9600,9600,9630,9600,1331
|
|
20230824,105000,2543515230,9600,9600,9610,9600,99
|
|
20230824,104900,2542564760,9640,9650,9650,9640,2
|
|
20230824,104800,2542545470,9650,9590,9650,9590,2696
|
|
20230824,104700,2516605280,9600,9600,9600,9600,20
|
|
20230824,104600,2516413280,9600,9590,9600,9590,674
|
|
20230824,104500,2509949610,9590,9600,9600,9590,1295
|
|
20230824,104400,2497529460,9600,9590,9600,9590,105
|
|
20230824,104300,2496522490,9600,9600,9600,9600,77
|
|
20230824,104200,2495783290,9600,9600,9600,9600,131
|
|
20230824,104100,2494525690,9600,9620,9620,9600,612
|
|
20230824,104000,2488644820,9620,9620,9620,9610,55
|
|
20230824,103900,2488115820,9620,9620,9620,9620,0
|
|
20230824,103800,2488115820,9620,9620,9620,9620,23
|
|
20230824,103700,2487894560,9620,9590,9620,9590,2955
|
|
20230824,103600,2459517330,9600,9600,9600,9600,37
|
|
20230824,103500,2459162130,9600,9600,9600,9580,2028
|
|
20230824,103400,2439693830,9600,9600,9600,9600,0
|
|
20230824,103300,2439693830,9600,9600,9600,9590,1048
|
|
20230824,103200,2429638900,9600,9590,9600,9590,945
|
|
20230824,103100,2420569780,9580,9580,9590,9580,392
|
|
20230824,103000,2416814270,9580,9580,9580,9580,113
|
|
20230824,102900,2415731730,9580,9550,9580,9540,101
|
|
20230824,102800,2414768040,9520,9590,9610,9520,788
|
|
20230824,102700,2407254760,9520,9600,9600,9520,4212
|
|
20230824,102600,2367029080,9600,9600,9600,9560,103
|
|
20230824,102500,2366043480,9550,9590,9610,9550,2479
|
|
20230824,102400,2342336030,9580,9590,9600,9580,530
|
|
20230824,102300,2337252390,9590,9580,9590,9580,763
|
|
20230824,102200,2329940980,9580,9580,9580,9580,1434
|
|
20230824,102100,2316203260,9580,9580,9580,9580,100
|
|
20230824,102000,2315245260,9590,9600,9600,9590,619
|
|
20230824,101900,2309303410,9600,9600,9610,9600,535
|
|
20230824,101800,2304167300,9610,9610,9610,9610,1912
|
|
20230824,101700,2285792980,9610,9610,9610,9600,532
|
|
20230824,101600,2280680760,9600,9610,9610,9600,432
|
|
20230824,101500,2276529540,9610,9620,9620,9610,131
|
|
20230824,101400,2275270110,9610,9610,9620,9610,1319
|
|
20230824,101300,2262594160,9610,9620,9620,9610,245
|
|
20230824,101200,2260238620,9610,9610,9620,9610,1058
|
|
20230824,101100,2250069880,9600,9590,9600,9590,426
|
|
20230824,101000,2245981260,9580,9580,9590,9580,193
|
|
20230824,100900,2244132300,9590,9580,9590,9580,20
|
|
20230824,100800,2243940580,9600,9590,9600,9590,257
|
|
20230824,100700,2241475940,9590,9590,9590,9590,186
|
|
20230824,100600,2239692200,9590,9590,9590,9590,169
|
|
20230824,100500,2238071490,9590,9590,9590,9590,2130
|
|
20230824,100400,2217644790,9590,9590,9590,9590,171
|
|
20230824,100300,2216004900,9590,9600,9600,9580,1260
|
|
20230824,100200,2203921430,9580,9590,9590,9580,231
|
|
20230824,100100,2201707700,9580,9610,9610,9580,1541
|
|
20230824,100000,2186909360,9620,9610,9620,9610,655
|
|
20230824,095900,2180612550,9610,9590,9610,9590,2246
|
|
20230824,095800,2159063890,9590,9580,9590,9580,511
|
|
20230824,095700,2154163470,9560,9560,9570,9560,1267
|
|
20230824,095600,2142049860,9560,9550,9560,9550,1349
|
|
20230824,095500,2129153920,9550,9540,9550,9530,362
|
|
20230824,095400,2125700520,9530,9500,9540,9500,212
|
|
20230824,095300,2123681420,9500,9480,9500,9470,2069
|
|
20230824,095200,2104031680,9470,9480,9490,9470,6024
|
|
20230824,095100,2046926120,9490,9490,9490,9480,585
|
|
20230824,095000,2041377040,9490,9490,9490,9480,5171
|
|
20230824,094900,1992343590,9490,9520,9520,9480,11943
|
|
20230824,094800,1878844930,9520,9520,9530,9510,3956
|
|
20230824,094700,1841196870,9530,9530,9530,9520,374
|
|
20230824,094600,1837635650,9530,9520,9530,9510,1027
|
|
20230824,094500,1827862820,9530,9510,9530,9510,1521
|
|
20230824,094400,1813377890,9520,9520,9530,9510,4769
|
|
20230824,094300,1767987020,9530,9550,9550,9520,1123
|
|
20230824,094200,1757287410,9530,9550,9550,9520,731
|
|
20230824,094100,1750320500,9550,9530,9560,9510,3815
|
|
20230824,094000,1713986720,9530,9540,9560,9530,2836
|
|
20230824,093900,1686943430,9540,9550,9560,9530,2930
|
|
20230824,093800,1658990610,9560,9570,9570,9550,182
|
|
20230824,093700,1657251060,9570,9550,9570,9550,703
|
|
20230824,093600,1650537350,9550,9580,9580,9550,1214
|
|
20230824,093500,1638929890,9570,9580,9580,9570,994
|
|
20230824,093400,1629413290,9570,9570,9580,9570,312
|
|
20230824,093300,1626427410,9570,9540,9570,9530,1055
|
|
20230824,093200,1616355740,9530,9580,9580,9530,7492
|
|
20230824,093100,1544830870,9590,9600,9600,9580,1725
|
|
20230824,093000,1528299290,9590,9610,9610,9590,728
|
|
20230824,092900,1521310200,9610,9580,9610,9560,179
|
|
20230824,092800,1519592690,9580,9560,9580,9550,3478
|
|
20230824,092700,1486316860,9540,9580,9580,9540,8502
|
|
20230824,092600,1405049920,9590,9600,9600,9580,5476
|
|
20230824,092500,1352533270,9600,9610,9610,9590,3756
|
|
20230824,092400,1316477890,9610,9610,9620,9610,3512
|
|
20230824,092300,1282725470,9610,9610,9640,9610,965
|
|
20230824,092200,1273442520,9610,9620,9620,9610,411
|
|
20230824,092100,1269491600,9650,9610,9650,9600,684
|
|
20230824,092000,1262920130,9610,9600,9610,9590,2610
|
|
20230824,091900,1237871000,9610,9600,9610,9600,1230
|
|
20230824,091800,1226057730,9590,9600,9620,9590,2123
|
|
20230824,091700,1205682960,9600,9610,9610,9590,7672
|
|
20230824,091600,1132060540,9610,9630,9650,9610,4355
|
|
20230824,091500,1090158020,9630,9640,9670,9620,486
|
|
20230824,091400,1085477500,9610,9630,9640,9610,4010
|
|
20230824,091300,1046872430,9630,9650,9650,9610,1940
|
|
20230824,091200,1028208440,9650,9670,9670,9630,897
|
|
20230824,091100,1019561970,9630,9630,9640,9600,1977
|
|
20230824,091000,1000524170,9630,9660,9670,9590,10790
|
|
20230824,090900,896755730,9670,9690,9700,9660,3578
|
|
20230824,090800,862124140,9690,9730,9750,9690,4921
|
|
20230824,090700,814372400,9730,9750,9750,9730,2154
|
|
20230824,090600,793380800,9750,9690,9750,9680,6120
|
|
20230824,090500,734051480,9690,9660,9690,9650,3838
|
|
20230824,090400,696929940,9660,9680,9680,9630,5697
|
|
20230824,090300,641986160,9690,9740,9740,9690,8952
|
|
20230824,090200,555000740,9740,9780,9840,9730,7860
|
|
20230824,090100,478357710,9760,9810,9820,9720,7889
|
|
20230824,090000,401124520,9810,9970,9970,9810,40392
|