611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,190700,9926089700,8520,8520,8520,8520,0
|
|
20240822,190600,9926089700,8520,8520,8520,8520,0
|
|
20240822,190500,9926089700,8520,8520,8520,8520,0
|
|
20240822,190400,9926089700,8520,8520,8520,8520,0
|
|
20240822,190300,9926089700,8520,8520,8520,8520,0
|
|
20240822,190200,9926089700,8520,8520,8520,8520,0
|
|
20240822,190100,9926089700,8520,8520,8520,8520,0
|
|
20240822,190000,9926089700,8520,8520,8520,8520,0
|
|
20240822,185900,9926089700,8520,8520,8520,8520,0
|
|
20240822,185800,9926089700,8520,8520,8520,8520,0
|
|
20240822,185700,9926089700,8520,8520,8520,8520,0
|
|
20240822,185600,9926089700,8520,8520,8520,8520,0
|
|
20240822,185500,9926089700,8520,8520,8520,8520,0
|
|
20240822,185400,9926089700,8520,8520,8520,8520,0
|
|
20240822,185300,9926089700,8520,8520,8520,8520,0
|
|
20240822,185200,9926089700,8520,8520,8520,8520,0
|
|
20240822,185100,9926089700,8520,8520,8520,8520,0
|
|
20240822,185000,9926089700,8520,8520,8520,8520,0
|
|
20240822,184900,9926089700,8520,8520,8520,8520,0
|
|
20240822,184800,9926089700,8520,8520,8520,8520,0
|
|
20240822,184700,9926089700,8520,8520,8520,8520,0
|
|
20240822,184600,9926089700,8520,8520,8520,8520,0
|
|
20240822,184500,9926089700,8520,8520,8520,8520,0
|
|
20240822,184400,9926089700,8520,8520,8520,8520,0
|
|
20240822,184300,9926089700,8520,8520,8520,8520,0
|
|
20240822,184200,9926089700,8520,8520,8520,8520,0
|
|
20240822,184100,9926089700,8520,8520,8520,8520,0
|
|
20240822,184000,9926089700,8520,8520,8520,8520,0
|
|
20240822,183900,9926089700,8520,8520,8520,8520,0
|
|
20240822,183800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,183700,9926089700,8520,8520,8520,8520,0
|
|
20240822,183600,9926089700,8520,8520,8520,8520,0
|
|
20240822,183500,9926089700,8520,8520,8520,8520,0
|
|
20240822,183400,9926089700,8520,8520,8520,8520,0
|
|
20240822,183300,9926089700,8520,8520,8520,8520,0
|
|
20240822,183200,9926089700,8520,8520,8520,8520,0
|
|
20240822,183100,9926089700,8520,8520,8520,8520,0
|
|
20240822,183000,9926089700,8520,8520,8520,8520,0
|
|
20240822,182900,9926089700,8520,8520,8520,8520,0
|
|
20240822,182800,9926089700,8520,8520,8520,8520,0
|
|
20240822,182700,9926089700,8520,8520,8520,8520,0
|
|
20240822,182600,9926089700,8520,8520,8520,8520,0
|
|
20240822,182500,9926089700,8520,8520,8520,8520,0
|
|
20240822,182400,9926089700,8520,8520,8520,8520,0
|
|
20240822,182300,9926089700,8520,8520,8520,8520,0
|
|
20240822,182200,9926089700,8520,8520,8520,8520,0
|
|
20240822,182100,9926089700,8520,8520,8520,8520,0
|
|
20240822,182000,9926089700,8520,8520,8520,8520,0
|
|
20240822,181900,9926089700,8520,8520,8520,8520,0
|
|
20240822,181800,9926089700,8520,8520,8520,8520,0
|
|
20240822,181700,9926089700,8520,8520,8520,8520,0
|
|
20240822,181600,9926089700,8520,8520,8520,8520,0
|
|
20240822,181500,9926089700,8520,8520,8520,8520,0
|
|
20240822,181400,9926089700,8520,8520,8520,8520,0
|
|
20240822,181300,9926089700,8520,8520,8520,8520,0
|
|
20240822,181200,9926089700,8520,8520,8520,8520,0
|
|
20240822,181100,9926089700,8520,8520,8520,8520,0
|
|
20240822,181000,9926089700,8520,8520,8520,8520,0
|
|
20240822,180900,9926089700,8520,8520,8520,8520,0
|
|
20240822,180800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,180700,9926089700,8520,8520,8520,8520,0
|
|
20240822,180600,9926089700,8520,8520,8520,8520,0
|
|
20240822,180500,9926089700,8520,8520,8520,8520,0
|
|
20240822,180400,9926089700,8520,8520,8520,8520,0
|
|
20240822,180300,9926089700,8520,8520,8520,8520,0
|
|
20240822,180200,9926089700,8520,8520,8520,8520,0
|
|
20240822,180100,9926089700,8520,8520,8520,8520,0
|
|
20240822,180000,9926089700,8520,8520,8520,8520,0
|
|
20240822,175900,9926089700,8520,8520,8520,8520,0
|
|
20240822,175800,9926089700,8520,8520,8520,8520,0
|
|
20240822,175700,9926089700,8520,8520,8520,8520,0
|
|
20240822,175600,9926089700,8520,8520,8520,8520,0
|
|
20240822,175500,9926089700,8520,8520,8520,8520,0
|
|
20240822,175400,9926089700,8520,8520,8520,8520,0
|
|
20240822,175300,9926089700,8520,8520,8520,8520,0
|
|
20240822,175200,9926089700,8520,8520,8520,8520,0
|
|
20240822,175100,9926089700,8520,8520,8520,8520,0
|
|
20240822,175000,9926089700,8520,8520,8520,8520,0
|
|
20240822,174900,9926089700,8520,8520,8520,8520,0
|
|
20240822,174800,9926089700,8520,8520,8520,8520,0
|
|
20240822,174700,9926089700,8520,8520,8520,8520,0
|
|
20240822,174600,9926089700,8520,8520,8520,8520,0
|
|
20240822,174500,9926089700,8520,8520,8520,8520,0
|
|
20240822,174400,9926089700,8520,8520,8520,8520,0
|
|
20240822,174300,9926089700,8520,8520,8520,8520,0
|
|
20240822,174200,9926089700,8520,8520,8520,8520,0
|
|
20240822,174100,9926089700,8520,8520,8520,8520,0
|
|
20240822,174000,9926089700,8520,8520,8520,8520,0
|
|
20240822,173900,9926089700,8520,8520,8520,8520,0
|
|
20240822,173800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,173700,9926089700,8520,8520,8520,8520,0
|
|
20240822,173600,9926089700,8520,8520,8520,8520,0
|
|
20240822,173500,9926089700,8520,8520,8520,8520,0
|
|
20240822,173400,9926089700,8520,8520,8520,8520,0
|
|
20240822,173300,9926089700,8520,8520,8520,8520,0
|
|
20240822,173200,9926089700,8520,8520,8520,8520,0
|
|
20240822,173100,9926089700,8520,8520,8520,8520,0
|
|
20240822,173000,9926089700,8520,8520,8520,8520,0
|
|
20240822,172900,9926089700,8520,8520,8520,8520,0
|
|
20240822,172800,9926089700,8520,8520,8520,8520,0
|
|
20240822,172700,9926089700,8520,8520,8520,8520,0
|
|
20240822,172600,9926089700,8520,8520,8520,8520,0
|
|
20240822,172500,9926089700,8520,8520,8520,8520,0
|
|
20240822,172400,9926089700,8520,8520,8520,8520,0
|
|
20240822,172300,9926089700,8520,8520,8520,8520,0
|
|
20240822,172200,9926089700,8520,8520,8520,8520,0
|
|
20240822,172100,9926089700,8520,8520,8520,8520,0
|
|
20240822,172000,9926089700,8520,8520,8520,8520,0
|
|
20240822,171900,9926089700,8520,8520,8520,8520,0
|
|
20240822,171800,9926089700,8520,8520,8520,8520,0
|
|
20240822,171700,9926089700,8520,8520,8520,8520,0
|
|
20240822,171600,9926089700,8520,8520,8520,8520,0
|
|
20240822,171500,9926089700,8520,8520,8520,8520,0
|
|
20240822,171400,9926089700,8520,8520,8520,8520,0
|
|
20240822,171300,9926089700,8520,8520,8520,8520,0
|
|
20240822,171200,9926089700,8520,8520,8520,8520,0
|
|
20240822,171100,9926089700,8520,8520,8520,8520,0
|
|
20240822,171000,9926089700,8520,8520,8520,8520,0
|
|
20240822,170900,9926089700,8520,8520,8520,8520,0
|
|
20240822,170800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,170700,9926089700,8520,8520,8520,8520,0
|
|
20240822,170600,9926089700,8520,8520,8520,8520,0
|
|
20240822,170500,9926089700,8520,8520,8520,8520,0
|
|
20240822,170400,9926089700,8520,8520,8520,8520,0
|
|
20240822,170300,9926089700,8520,8520,8520,8520,0
|
|
20240822,170200,9926089700,8520,8520,8520,8520,0
|
|
20240822,170100,9926089700,8520,8520,8520,8520,0
|
|
20240822,170000,9926089700,8520,8520,8520,8520,0
|
|
20240822,165900,9926089700,8520,8520,8520,8520,0
|
|
20240822,165800,9926089700,8520,8520,8520,8520,0
|
|
20240822,165700,9926089700,8520,8520,8520,8520,0
|
|
20240822,165600,9926089700,8520,8520,8520,8520,0
|
|
20240822,165500,9926089700,8520,8520,8520,8520,0
|
|
20240822,165400,9926089700,8520,8520,8520,8520,0
|
|
20240822,165300,9926089700,8520,8520,8520,8520,0
|
|
20240822,165200,9926089700,8520,8520,8520,8520,0
|
|
20240822,165100,9926089700,8520,8520,8520,8520,0
|
|
20240822,165000,9926089700,8520,8520,8520,8520,0
|
|
20240822,164900,9926089700,8520,8520,8520,8520,0
|
|
20240822,164800,9926089700,8520,8520,8520,8520,0
|
|
20240822,164700,9926089700,8520,8520,8520,8520,0
|
|
20240822,164600,9926089700,8520,8520,8520,8520,0
|
|
20240822,164500,9926089700,8520,8520,8520,8520,0
|
|
20240822,164400,9926089700,8520,8520,8520,8520,0
|
|
20240822,164300,9926089700,8520,8520,8520,8520,0
|
|
20240822,164200,9926089700,8520,8520,8520,8520,0
|
|
20240822,164100,9926089700,8520,8520,8520,8520,0
|
|
20240822,164000,9926089700,8520,8520,8520,8520,0
|
|
20240822,163900,9926089700,8520,8520,8520,8520,0
|
|
20240822,163800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,163700,9926089700,8520,8520,8520,8520,0
|
|
20240822,163600,9926089700,8520,8520,8520,8520,0
|
|
20240822,163500,9926089700,8520,8520,8520,8520,0
|
|
20240822,163400,9926089700,8520,8520,8520,8520,0
|
|
20240822,163300,9926089700,8520,8520,8520,8520,0
|
|
20240822,163200,9926089700,8520,8520,8520,8520,0
|
|
20240822,163100,9926089700,8520,8520,8520,8520,0
|
|
20240822,163000,9926089700,8520,8520,8520,8520,0
|
|
20240822,162900,9926089700,8520,8520,8520,8520,0
|
|
20240822,162800,9926089700,8520,8520,8520,8520,0
|
|
20240822,162700,9926089700,8520,8520,8520,8520,0
|
|
20240822,162600,9926089700,8520,8520,8520,8520,0
|
|
20240822,162500,9926089700,8520,8520,8520,8520,0
|
|
20240822,162400,9926089700,8520,8520,8520,8520,0
|
|
20240822,162300,9926089700,8520,8520,8520,8520,0
|
|
20240822,162200,9926089700,8520,8520,8520,8520,0
|
|
20240822,162100,9926089700,8520,8520,8520,8520,0
|
|
20240822,162000,9926089700,8520,8520,8520,8520,0
|
|
20240822,161900,9926089700,8520,8520,8520,8520,0
|
|
20240822,161800,9926089700,8520,8520,8520,8520,0
|
|
20240822,161700,9926089700,8520,8520,8520,8520,0
|
|
20240822,161600,9926089700,8520,8520,8520,8520,0
|
|
20240822,161500,9926089700,8520,8520,8520,8520,0
|
|
20240822,161400,9926089700,8520,8520,8520,8520,0
|
|
20240822,161300,9926089700,8520,8520,8520,8520,0
|
|
20240822,161200,9926089700,8520,8520,8520,8520,0
|
|
20240822,161100,9926089700,8520,8520,8520,8520,0
|
|
20240822,161000,9926089700,8520,8520,8520,8520,0
|
|
20240822,160900,9926089700,8520,8520,8520,8520,0
|
|
20240822,160800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,160700,9926089700,8520,8520,8520,8520,0
|
|
20240822,160600,9926089700,8520,8520,8520,8520,0
|
|
20240822,160500,9926089700,8520,8520,8520,8520,0
|
|
20240822,160400,9926089700,8520,8520,8520,8520,0
|
|
20240822,160300,9926089700,8520,8520,8520,8520,0
|
|
20240822,160200,9926089700,8520,8520,8520,8520,0
|
|
20240822,160100,9926089700,8520,8520,8520,8520,0
|
|
20240822,160000,9926089700,8520,8520,8520,8520,0
|
|
20240822,155900,9926089700,8520,8520,8520,8520,0
|
|
20240822,155800,9926089700,8520,8520,8520,8520,0
|
|
20240822,155700,9926089700,8520,8520,8520,8520,0
|
|
20240822,155600,9926089700,8520,8520,8520,8520,0
|
|
20240822,155500,9926089700,8520,8520,8520,8520,0
|
|
20240822,155400,9926089700,8520,8520,8520,8520,0
|
|
20240822,155300,9926089700,8520,8520,8520,8520,0
|
|
20240822,155200,9926089700,8520,8520,8520,8520,0
|
|
20240822,155100,9926089700,8520,8520,8520,8520,0
|
|
20240822,155000,9926089700,8520,8520,8520,8520,0
|
|
20240822,154900,9926089700,8520,8520,8520,8520,0
|
|
20240822,154800,9926089700,8520,8520,8520,8520,0
|
|
20240822,154700,9926089700,8520,8520,8520,8520,0
|
|
20240822,154600,9926089700,8520,8520,8520,8520,0
|
|
20240822,154500,9926089700,8520,8520,8520,8520,0
|
|
20240822,154400,9926089700,8520,8520,8520,8520,0
|
|
20240822,154300,9926089700,8520,8520,8520,8520,0
|
|
20240822,154200,9926089700,8520,8520,8520,8520,0
|
|
20240822,154100,9926089700,8520,8520,8520,8520,0
|
|
20240822,154000,9926089700,8520,8520,8520,8520,0
|
|
20240822,153900,9926089700,8520,8520,8520,8520,0
|
|
20240822,153800,9926089700,8520,8520,8520,8520,24963
|
|
20240822,153700,9926089700,8520,8520,8520,8520,0
|
|
20240822,153600,9926089700,8520,8520,8520,8520,0
|
|
20240822,153500,9926089700,8520,8520,8520,8520,0
|
|
20240822,153400,9926089700,8520,8520,8520,8520,0
|
|
20240822,153300,9926089700,8520,8520,8520,8520,0
|
|
20240822,153200,9926089700,8520,8520,8520,8520,0
|
|
20240822,153100,9926089700,8520,8520,8520,8520,0
|
|
20240822,153000,9926089700,8520,8520,8520,8520,24963
|
|
20240822,152900,9713404940,8520,8520,8520,8520,0
|
|
20240822,152800,9713404940,8520,8520,8520,8520,0
|
|
20240822,152700,9713404940,8520,8520,8520,8520,0
|
|
20240822,152600,9713404940,8520,8520,8520,8520,0
|
|
20240822,152500,9713404940,8520,8520,8520,8520,0
|
|
20240822,152400,9713404940,8520,8520,8520,8520,0
|
|
20240822,152300,9713404940,8520,8520,8520,8520,0
|
|
20240822,152200,9713404940,8520,8520,8520,8520,0
|
|
20240822,152100,9713404940,8520,8520,8520,8520,0
|
|
20240822,152000,9713404940,8520,8520,8520,8520,0
|
|
20240822,151900,9713404940,8520,8530,8530,8520,7562
|
|
20240822,151800,9648951740,8520,8520,8530,8520,5040
|
|
20240822,151700,9605984590,8520,8530,8530,8520,3284
|
|
20240822,151600,9577981090,8530,8540,8540,8530,1937
|
|
20240822,151500,9561456960,8530,8540,8540,8530,2499
|
|
20240822,151400,9540137800,8530,8530,8540,8520,2890
|
|
20240822,151300,9515486290,8530,8540,8550,8530,8941
|
|
20240822,151200,9439192330,8550,8540,8550,8540,1242
|
|
20240822,151100,9428579920,8540,8550,8550,8530,4709
|
|
20240822,151000,9388352490,8550,8540,8560,8540,3672
|
|
20240822,150900,9356955410,8550,8540,8550,8530,7417
|
|
20240822,150800,9293638870,8530,8530,8540,8530,10155
|
|
20240822,150700,9206978670,8530,8530,8530,8520,9892
|
|
20240822,150600,9122641460,8530,8530,8540,8520,11733
|
|
20240822,150500,9022547200,8530,8540,8540,8530,2592
|
|
20240822,150400,9000422700,8540,8550,8550,8530,8277
|
|
20240822,150300,8929737540,8550,8550,8560,8540,2548
|
|
20240822,150200,8907958790,8550,8550,8560,8550,1948
|
|
20240822,150100,8891302580,8550,8550,8550,8540,5249
|
|
20240822,150000,8846431910,8550,8560,8560,8540,13183
|
|
20240822,145900,8733749570,8560,8560,8570,8560,2940
|
|
20240822,145800,8708583160,8560,8570,8570,8560,685
|
|
20240822,145700,8702717790,8570,8570,8570,8560,1456
|
|
20240822,145600,8690252880,8560,8560,8570,8560,1468
|
|
20240822,145500,8677686790,8560,8560,8560,8560,4043
|
|
20240822,145400,8643078710,8570,8560,8570,8560,935
|
|
20240822,145300,8635068710,8570,8560,8570,8560,155
|
|
20240822,145200,8633741400,8560,8560,8570,8560,1406
|
|
20240822,145100,8621706020,8560,8570,8570,8560,120
|
|
20240822,145000,8620678320,8560,8570,8570,8560,1696
|
|
20240822,144900,8606153790,8580,8560,8580,8560,3176
|
|
20240822,144800,8578955870,8570,8570,8570,8560,472
|
|
20240822,144700,8574914310,8560,8560,8570,8560,1546
|
|
20240822,144600,8561678640,8570,8570,8570,8570,445
|
|
20240822,144500,8557864990,8560,8570,8570,8560,613
|
|
20240822,144400,8552614980,8570,8570,8570,8570,968
|
|
20240822,144300,8544319220,8570,8560,8570,8560,921
|
|
20240822,144200,8536428250,8560,8560,8570,8550,6334
|
|
20240822,144100,8482270040,8570,8560,8570,8550,5078
|
|
20240822,144000,8438840360,8560,8560,8570,8560,561
|
|
20240822,143900,8434037460,8560,8570,8570,8560,12182
|
|
20240822,143800,8329739740,8570,8560,8580,8560,3339
|
|
20240822,143700,8301124320,8570,8570,8570,8560,2626
|
|
20240822,143600,8278633900,8570,8570,8580,8560,2517
|
|
20240822,143500,8257064200,8570,8570,8580,8570,3550
|
|
20240822,143400,8226640500,8580,8590,8590,8570,1440
|
|
20240822,143300,8214281030,8580,8590,8590,8580,350
|
|
20240822,143200,8211275530,8580,8590,8590,8580,1495
|
|
20240822,143100,8198447620,8590,8590,8590,8580,2148
|
|
20240822,143000,8180010310,8590,8590,8590,8590,1692
|
|
20240822,142900,8165476030,8590,8600,8600,8590,452
|
|
20240822,142800,8161592340,8600,8590,8600,8590,1993
|
|
20240822,142700,8144466470,8590,8600,8600,8590,1347
|
|
20240822,142600,8132882280,8600,8600,8600,8600,252
|
|
20240822,142500,8130715080,8600,8600,8600,8600,434
|
|
20240822,142400,8126982680,8600,8590,8600,8590,311
|
|
20240822,142300,8124311160,8590,8600,8600,8590,433
|
|
20240822,142200,8120591680,8600,8600,8600,8600,763
|
|
20240822,142100,8114029880,8600,8590,8600,8590,398
|
|
20240822,142000,8110607260,8600,8600,8600,8590,330
|
|
20240822,141900,8107769850,8590,8590,8600,8590,603
|
|
20240822,141800,8102590070,8600,8600,8600,8590,688
|
|
20240822,141700,8096673290,8600,8590,8600,8590,1008
|
|
20240822,141600,8088014520,8600,8590,8600,8590,6100
|
|
20240822,141500,8035615020,8590,8610,8610,8590,1795
|
|
20240822,141400,8020189970,8610,8600,8610,8590,631
|
|
20240822,141300,8014759080,8600,8610,8610,8600,12
|
|
20240822,141200,8014655770,8600,8600,8600,8600,400
|
|
20240822,141100,8011215770,8610,8600,8610,8600,304
|
|
20240822,141000,8008601270,8590,8610,8620,8590,178
|
|
20240822,140900,8007071200,8600,8600,8620,8600,4207
|
|
20240822,140800,7970889580,8600,8620,8620,8600,933
|
|
20240822,140700,7962860890,8620,8610,8620,8610,344
|
|
20240822,140600,7959899040,8610,8610,8610,8600,970
|
|
20240822,140500,7951547350,8610,8610,8610,8610,365
|
|
20240822,140400,7948404700,8610,8610,8610,8610,0
|
|
20240822,140300,7948404700,8610,8600,8610,8600,801
|
|
20240822,140200,7941516090,8610,8610,8610,8610,1
|
|
20240822,140100,7941507480,8620,8610,8620,8600,631
|
|
20240822,140000,7936079910,8610,8620,8620,8610,745
|
|
20240822,135900,7929665400,8620,8610,8620,8610,1058
|
|
20240822,135800,7920546490,8620,8610,8620,8610,75
|
|
20240822,135700,7919900590,8610,8620,8620,8610,21
|
|
20240822,135600,7919719760,8620,8610,8620,8610,262
|
|
20240822,135500,7917463920,8610,8610,8620,8610,21
|
|
20240822,135400,7917283100,8610,8610,8610,8610,226
|
|
20240822,135300,7915337240,8610,8610,8610,8610,1082
|
|
20240822,135200,7906021220,8620,8600,8620,8600,1211
|
|
20240822,135100,7895596510,8590,8600,8610,8590,3110
|
|
20240822,135000,7868855280,8600,8600,8600,8600,293
|
|
20240822,134900,7866335480,8600,8600,8600,8600,413
|
|
20240822,134800,7862783680,8590,8600,8600,8590,831
|
|
20240822,134700,7855644910,8590,8590,8590,8590,545
|
|
20240822,134600,7850963360,8590,8590,8600,8590,812
|
|
20240822,134500,7843988260,8590,8600,8600,8590,2022
|
|
20240822,134400,7826602060,8600,8610,8610,8600,191
|
|
20240822,134300,7824959180,8600,8600,8600,8600,240
|
|
20240822,134200,7822895180,8610,8610,8610,8610,152
|
|
20240822,134100,7821586460,8610,8600,8610,8590,937
|
|
20240822,134000,7813520090,8600,8580,8600,8580,1739
|
|
20240822,133900,7798568100,8580,8580,8600,8580,312
|
|
20240822,133800,7795890520,8570,8580,8580,8570,560
|
|
20240822,133700,7791087720,8580,8600,8600,8580,2018
|
|
20240822,133600,7773765470,8600,8590,8600,8590,406
|
|
20240822,133500,7770277870,8580,8580,8580,8570,1100
|
|
20240822,133400,7760841220,8580,8580,8580,8580,391
|
|
20240822,133300,7757486440,8580,8580,8590,8570,1614
|
|
20240822,133200,7743648190,8590,8590,8590,8580,22
|
|
20240822,133100,7743459310,8590,8580,8590,8580,1053
|
|
20240822,133000,7734419970,8580,8570,8580,8570,753
|
|
20240822,132900,7727959530,8570,8590,8590,8570,453
|
|
20240822,132800,7724076960,8590,8580,8590,8580,171
|
|
20240822,132700,7722609770,8580,8560,8590,8560,124
|
|
20240822,132600,7721545190,8590,8570,8590,8560,1346
|
|
20240822,132500,7710022280,8560,8560,8560,8560,291
|
|
20240822,132400,7707531320,8560,8580,8580,8560,2503
|
|
20240822,132300,7686105440,8560,8570,8570,8560,6279
|
|
20240822,132200,7632339480,8570,8590,8590,8570,616
|
|
20240822,132100,7627055130,8580,8590,8590,8580,11
|
|
20240822,132000,7626960700,8590,8600,8600,8580,5929
|
|
20240822,131900,7576064930,8600,8610,8610,8600,3025
|
|
20240822,131800,7550049210,8610,8610,8610,8610,56
|
|
20240822,131700,7549567050,8610,8610,8610,8610,73
|
|
20240822,131600,7548938520,8610,8610,8610,8610,291
|
|
20240822,131500,7546433010,8610,8610,8610,8610,506
|
|
20240822,131400,7542076350,8610,8610,8620,8610,3585
|
|
20240822,131300,7511181340,8620,8610,8620,8610,352
|
|
20240822,131200,7508148310,8610,8610,8610,8610,30
|
|
20240822,131100,7507890010,8610,8610,8610,8610,312
|
|
20240822,131000,7505203690,8620,8600,8620,8600,2410
|
|
20240822,130900,7484441340,8600,8620,8620,8600,13
|
|
20240822,130800,7484329410,8620,8610,8620,8600,131
|
|
20240822,130700,7483202590,8610,8610,8610,8610,139
|
|
20240822,130600,7482005800,8610,8610,8620,8610,1009
|
|
20240822,130500,7473317820,8610,8600,8610,8600,2715
|
|
20240822,130400,7449952670,8600,8600,8600,8590,679
|
|
20240822,130300,7444113320,8590,8600,8600,8590,1602
|
|
20240822,130200,7430340120,8600,8590,8600,8580,1062
|
|
20240822,130100,7421223590,8600,8590,8600,8580,677
|
|
20240822,130000,7415411390,8590,8590,8590,8580,662
|
|
20240822,125900,7409726810,8590,8590,8590,8590,230
|
|
20240822,125800,7407751110,8590,8580,8590,8580,259
|
|
20240822,125700,7405526830,8580,8570,8580,8570,2098
|
|
20240822,125600,7387536560,8570,8560,8570,8560,1882
|
|
20240822,125500,7371426420,8560,8570,8570,8560,3723
|
|
20240822,125400,7339553720,8570,8570,8580,8570,1151
|
|
20240822,125300,7329687840,8570,8570,8570,8550,2359
|
|
20240822,125200,7309497860,8560,8560,8560,8550,1887
|
|
20240822,125100,7293345160,8560,8560,8580,8550,6695
|
|
20240822,125000,7236039710,8570,8560,8570,8560,2135
|
|
20240822,124900,7217762220,8570,8580,8590,8560,4124
|
|
20240822,124800,7182389930,8590,8590,8590,8590,349
|
|
20240822,124700,7179392020,8600,8590,8600,8590,636
|
|
20240822,124600,7173928580,8590,8590,8590,8580,2815
|
|
20240822,124500,7149748790,8590,8590,8590,8580,583
|
|
20240822,124400,7144740890,8600,8590,8600,8590,720
|
|
20240822,124300,7138556030,8600,8570,8600,8570,6195
|
|
20240822,124200,7085454090,8570,8580,8580,8570,8030
|
|
20240822,124100,7016633840,8580,8610,8610,8570,44739
|
|
20240822,124000,6632039110,8620,8620,8620,8610,617
|
|
20240822,123900,6626725730,8620,8610,8620,8610,6
|
|
20240822,123800,6626674060,8600,8610,8610,8600,3863
|
|
20240822,123700,6593429770,8610,8610,8620,8610,865
|
|
20240822,123600,6585981620,8610,8610,8610,8600,207
|
|
20240822,123500,6584200420,8610,8620,8620,8610,1396
|
|
20240822,123400,6572179380,8610,8610,8610,8610,854
|
|
20240822,123300,6564826440,8610,8620,8620,8610,145
|
|
20240822,123200,6563576890,8600,8620,8620,8600,8083
|
|
20240822,123100,6493971180,8620,8630,8630,8620,170
|
|
20240822,123000,6492504230,8620,8630,8630,8620,216
|
|
20240822,122900,6490640310,8630,8620,8630,8610,1639
|
|
20240822,122800,6476517210,8630,8630,8630,8630,368
|
|
20240822,122700,6473341370,8620,8640,8640,8620,205
|
|
20240822,122600,6471574170,8640,8640,8640,8610,177
|
|
20240822,122500,6470049270,8640,8620,8640,8620,336
|
|
20240822,122400,6467152930,8630,8630,8630,8620,461
|
|
20240822,122300,6463179010,8630,8630,8630,8620,302
|
|
20240822,122200,6460573050,8620,8620,8620,8610,3035
|
|
20240822,122100,6434414120,8610,8610,8610,8610,675
|
|
20240822,122000,6428602370,8610,8610,8610,8610,739
|
|
20240822,121900,6422239580,8610,8620,8620,8610,742
|
|
20240822,121800,6415846440,8620,8610,8620,8610,994
|
|
20240822,121700,6407282670,8610,8610,8610,8610,125
|
|
20240822,121600,6406206420,8610,8620,8620,8610,1610
|
|
20240822,121500,6392330160,8620,8630,8630,8620,1152
|
|
20240822,121400,6382399870,8620,8630,8630,8620,3796
|
|
20240822,121300,6349666440,8640,8640,8640,8640,3
|
|
20240822,121200,6349640520,8630,8630,8630,8630,0
|
|
20240822,121100,6349640520,8630,8630,8630,8630,704
|
|
20240822,121000,6343565000,8630,8640,8640,8630,138
|
|
20240822,120900,6342373800,8640,8640,8640,8630,629
|
|
20240822,120800,6336941000,8630,8630,8630,8630,100
|
|
20240822,120700,6336078000,8630,8650,8650,8630,1820
|
|
20240822,120600,6320362760,8650,8650,8650,8650,121
|
|
20240822,120500,6319316110,8640,8630,8640,8630,729
|
|
20240822,120400,6313022230,8640,8640,8640,8640,1
|
|
20240822,120300,6313013590,8640,8640,8640,8640,1
|
|
20240822,120200,6313004950,8640,8640,8640,8640,400
|
|
20240822,120100,6309548950,8640,8640,8640,8640,124
|
|
20240822,120000,6308477590,8640,8640,8640,8640,1
|
|
20240822,115900,6308468950,8630,8630,8640,8630,661
|
|
20240822,115800,6302764420,8630,8630,8630,8630,495
|
|
20240822,115700,6298492570,8630,8630,8640,8630,621
|
|
20240822,115600,6293130190,8630,8630,8630,8630,346
|
|
20240822,115500,6290144210,8630,8620,8630,8620,467
|
|
20240822,115400,6286114380,8620,8630,8630,8620,1102
|
|
20240822,115300,6276614120,8630,8630,8630,8630,73
|
|
20240822,115200,6275984130,8630,8630,8630,8630,32
|
|
20240822,115100,6275707970,8640,8640,8640,8640,31
|
|
20240822,115000,6275440130,8610,8610,8610,8610,0
|
|
20240822,114900,6275440130,8610,8610,8610,8610,1274
|
|
20240822,114800,6264470990,8610,8630,8630,8610,3219
|
|
20240822,114700,6236743340,8620,8620,8620,8620,600
|
|
20240822,114600,6231571340,8620,8620,8620,8620,947
|
|
20240822,114500,6223408200,8620,8620,8620,8610,15
|
|
20240822,114400,6223278940,8620,8640,8640,8600,20278
|
|
20240822,114300,6048577240,8650,8650,8650,8650,46
|
|
20240822,114200,6048179340,8650,8640,8650,8640,316
|
|
20240822,114100,6045448100,8640,8640,8640,8640,365
|
|
20240822,114000,6042294500,8640,8640,8640,8640,165
|
|
20240822,113900,6040868900,8640,8640,8640,8630,767
|
|
20240822,113800,6034244020,8630,8640,8640,8630,1034
|
|
20240822,113700,6025310590,8630,8640,8650,8630,1023
|
|
20240822,113600,6016473510,8650,8650,8650,8650,35
|
|
20240822,113500,6016170760,8650,8650,8650,8640,29
|
|
20240822,113400,6015920170,8650,8640,8650,8640,1041
|
|
20240822,113300,6006925910,8640,8640,8640,8620,530
|
|
20240822,113200,6002355780,8630,8640,8640,8630,164
|
|
20240822,113100,6000939850,8640,8630,8640,8630,939
|
|
20240822,113000,5992830980,8620,8630,8630,8620,3512
|
|
20240822,112900,5962556320,8630,8610,8630,8610,151
|
|
20240822,112800,5961256190,8610,8630,8640,8610,23218
|
|
20240822,112700,5761181070,8630,8650,8650,8630,12545
|
|
20240822,112600,5652885240,8650,8650,8650,8650,784
|
|
20240822,112500,5646103640,8650,8650,8650,8650,23
|
|
20240822,112400,5645904690,8650,8650,8650,8650,18
|
|
20240822,112300,5645748990,8650,8640,8650,8640,4052
|
|
20240822,112200,5610739660,8650,8640,8650,8640,128
|
|
20240822,112100,5609632670,8640,8640,8640,8640,1156
|
|
20240822,112000,5599644830,8640,8640,8650,8640,1531
|
|
20240822,111900,5586416980,8640,8630,8640,8630,1126
|
|
20240822,111800,5576691930,8630,8630,8640,8630,1541
|
|
20240822,111700,5563390090,8640,8640,8650,8630,7726
|
|
20240822,111600,5496691720,8650,8640,8660,8640,1020
|
|
20240822,111500,5487878060,8640,8640,8640,8640,5
|
|
20240822,111400,5487834860,8650,8650,8660,8640,426
|
|
20240822,111300,5484150440,8640,8640,8640,8640,601
|
|
20240822,111200,5478957800,8630,8640,8640,8630,295
|
|
20240822,111100,5476409600,8640,8640,8640,8630,783
|
|
20240822,111000,5469644980,8640,8650,8650,8630,141
|
|
20240822,110900,5468426550,8640,8660,8660,8640,2225
|
|
20240822,110800,5449200850,8660,8650,8660,8650,1453
|
|
20240822,110700,5436625720,8650,8650,8650,8640,5369
|
|
20240822,110600,5390185620,8650,8640,8650,8640,194
|
|
20240822,110500,5388508510,8640,8640,8640,8640,679
|
|
20240822,110400,5382641950,8640,8640,8640,8640,177
|
|
20240822,110300,5381112670,8640,8640,8640,8630,1539
|
|
20240822,110200,5367822190,8640,8630,8640,8630,159
|
|
20240822,110100,5366449420,8630,8650,8650,8630,5764
|
|
20240822,110000,5316693520,8630,8650,8650,8630,5331
|
|
20240822,105900,5270638890,8640,8650,8650,8640,662
|
|
20240822,105800,5264913440,8650,8640,8650,8640,810
|
|
20240822,105700,5257912890,8640,8650,8650,8640,6154
|
|
20240822,105600,5204713160,8650,8660,8660,8650,329
|
|
20240822,105500,5201867260,8660,8640,8660,8640,696
|
|
20240822,105400,5195848440,8640,8660,8660,8640,346
|
|
20240822,105300,5192855160,8660,8660,8660,8640,4973
|
|
20240822,105200,5149839630,8670,8670,8670,8660,52
|
|
20240822,105100,5149388990,8680,8660,8680,8660,1149
|
|
20240822,105000,5139438510,8660,8650,8660,8650,678
|
|
20240822,104900,5133567780,8660,8650,8660,8650,1740
|
|
20240822,104800,5118516760,8650,8650,8650,8650,2764
|
|
20240822,104700,5094608160,8640,8650,8650,8640,1514
|
|
20240822,104600,5081524270,8650,8640,8650,8640,1749
|
|
20240822,104500,5066400840,8640,8650,8660,8640,2961
|
|
20240822,104400,5040806670,8660,8670,8670,8650,7853
|
|
20240822,104300,4972871970,8670,8660,8670,8650,2941
|
|
20240822,104200,4947400930,8660,8660,8670,8660,2604
|
|
20240822,104100,4924836200,8660,8680,8680,8660,33889
|
|
20240822,104000,4631168860,8680,8690,8690,8680,3881
|
|
20240822,103900,4597450550,8690,8690,8690,8690,992
|
|
20240822,103800,4588830070,8690,8700,8700,8690,410
|
|
20240822,103700,4585266070,8700,8700,8700,8700,281
|
|
20240822,103600,4582821370,8690,8700,8700,8690,22
|
|
20240822,103500,4582630080,8700,8690,8700,8690,2579
|
|
20240822,103400,4560207480,8690,8700,8700,8690,119
|
|
20240822,103300,4559172300,8710,8700,8710,8690,3404
|
|
20240822,103200,4529591170,8700,8700,8700,8690,4333
|
|
20240822,103100,4491894560,8710,8710,8710,8700,653
|
|
20240822,103000,4486210130,8710,8710,8710,8700,2044
|
|
20240822,102900,4468425220,8710,8710,8710,8710,646
|
|
20240822,102800,4462798560,8710,8710,8710,8710,905
|
|
20240822,102700,4454916010,8700,8710,8720,8700,3173
|
|
20240822,102600,4427273680,8710,8710,8720,8710,3238
|
|
20240822,102500,4399070690,8720,8710,8720,8710,863
|
|
20240822,102400,4391552870,8710,8710,8710,8710,994
|
|
20240822,102300,4382895130,8710,8720,8720,8710,418
|
|
20240822,102200,4379253770,8720,8720,8720,8710,1913
|
|
20240822,102100,4362591240,8720,8710,8720,8710,1271
|
|
20240822,102000,4351520820,8710,8700,8710,8700,75
|
|
20240822,101900,4350868210,8700,8700,8700,8690,3340
|
|
20240822,101800,4321815630,8700,8700,8710,8700,1848
|
|
20240822,101700,4305738000,8700,8700,8700,8700,4209
|
|
20240822,101600,4269119700,8700,8680,8700,8680,760
|
|
20240822,101500,4262516550,8690,8690,8690,8680,192
|
|
20240822,101400,4260849370,8690,8690,8690,8680,301
|
|
20240822,101300,4258235910,8690,8690,8690,8680,58
|
|
20240822,101200,4257732000,8670,8690,8700,8670,4971
|
|
20240822,101100,4214575590,8690,8690,8690,8680,1255
|
|
20240822,101000,4203681150,8690,8690,8700,8690,559
|
|
20240822,100900,4198823410,8700,8700,8700,8700,123
|
|
20240822,100800,4197753310,8700,8690,8700,8650,6555
|
|
20240822,100700,4140975830,8680,8690,8690,8660,2993
|
|
20240822,100600,4115012310,8690,8710,8710,8690,12596
|
|
20240822,100500,4005455100,8710,8710,8720,8710,1747
|
|
20240822,100400,3990238720,8710,8710,8720,8710,385
|
|
20240822,100300,3986885100,8720,8710,8720,8700,166
|
|
20240822,100200,3985439270,8700,8720,8720,8700,1028
|
|
20240822,100100,3976493540,8700,8720,8730,8700,6109
|
|
20240822,100000,3923303260,8720,8720,8720,8720,165
|
|
20240822,095900,3921864460,8720,8720,8730,8720,261
|
|
20240822,095800,3919588530,8720,8730,8740,8720,2870
|
|
20240822,095700,3894560230,8720,8750,8750,8720,1388
|
|
20240822,095600,3882444170,8760,8740,8760,8730,1131
|
|
20240822,095500,3872560040,8740,8730,8740,8720,2632
|
|
20240822,095400,3849576310,8730,8720,8730,8720,1024
|
|
20240822,095300,3840645450,8710,8730,8730,8710,636
|
|
20240822,095200,3835100820,8730,8700,8730,8700,2309
|
|
20240822,095100,3814994830,8700,8700,8700,8690,1107
|
|
20240822,095000,3805365000,8710,8690,8710,8690,736
|
|
20240822,094900,3798961940,8700,8710,8710,8690,177
|
|
20240822,094800,3797420500,8690,8700,8700,8690,829
|
|
20240822,094700,3790212770,8700,8700,8700,8690,1671
|
|
20240822,094600,3775677070,8700,8690,8700,8690,4398
|
|
20240822,094500,3737429960,8690,8680,8700,8680,543
|
|
20240822,094400,3732711570,8680,8680,8680,8660,751
|
|
20240822,094300,3726197740,8680,8670,8680,8650,8396
|
|
20240822,094200,3653513440,8680,8710,8710,8660,11563
|
|
20240822,094100,3553067880,8730,8740,8740,8690,17724
|
|
20240822,094000,3398663240,8740,8770,8770,8730,11578
|
|
20240822,093900,3297406120,8770,8760,8770,8750,630
|
|
20240822,093800,3291885620,8770,8770,8770,8750,1652
|
|
20240822,093700,3277420790,8770,8780,8780,8770,81
|
|
20240822,093600,3276710380,8760,8760,8770,8760,2742
|
|
20240822,093500,3252689460,8760,8750,8760,8750,2349
|
|
20240822,093400,3232120170,8750,8750,8780,8750,14350
|
|
20240822,093300,3106552440,8750,8790,8810,8750,22898
|
|
20240822,093200,2905809830,8800,8810,8810,8800,2924
|
|
20240822,093100,2880071970,8800,8800,8810,8800,3162
|
|
20240822,093000,2852226590,8810,8780,8810,8780,4672
|
|
20240822,092900,2811129870,8780,8780,8780,8770,1852
|
|
20240822,092800,2794870320,8770,8770,8770,8760,2926
|
|
20240822,092700,2769215540,8770,8770,8770,8760,3310
|
|
20240822,092600,2740202340,8770,8760,8770,8760,9862
|
|
20240822,092500,2653801050,8760,8780,8780,8760,14975
|
|
20240822,092400,2522538060,8780,8780,8790,8770,6584
|
|
20240822,092300,2464707580,8790,8780,8790,8770,4087
|
|
20240822,092200,2428819290,8780,8770,8790,8770,4638
|
|
20240822,092100,2388110740,8770,8790,8790,8770,7734
|
|
20240822,092000,2320210530,8790,8810,8810,8790,8110
|
|
20240822,091900,2248859420,8800,8810,8820,8800,6242
|
|
20240822,091800,2193852550,8820,8820,8820,8810,1145
|
|
20240822,091700,2183759510,8820,8840,8840,8810,6343
|
|
20240822,091600,2127815930,8840,8830,8840,8820,2003
|
|
20240822,091500,2110130410,8830,8820,8830,8810,5834
|
|
20240822,091400,2058708480,8820,8860,8860,8820,24156
|
|
20240822,091300,1845101430,8850,8840,8860,8830,12548
|
|
20240822,091200,1734171630,8830,8850,8850,8830,9687
|
|
20240822,091100,1648577760,8850,8870,8880,8840,10807
|
|
20240822,091000,1552840090,8870,8890,8890,8860,21763
|
|
20240822,090900,1359655610,8890,8880,8890,8880,10500
|
|
20240822,090800,1266347350,8880,8860,8890,8850,19067
|
|
20240822,090700,1097152890,8860,8830,8890,8820,23977
|
|
20240822,090600,884648480,8830,8820,8840,8810,12640
|
|
20240822,090500,773055920,8830,8860,8860,8810,7190
|
|
20240822,090400,709541340,8840,8820,8860,8810,28003
|
|
20240822,090300,462160340,8830,8830,8840,8820,6396
|
|
20240822,090200,405681840,8830,8810,8830,8810,11354
|
|
20240822,090100,305496980,8810,8820,8840,8800,15125
|
|
20240822,090000,172071370,8820,8760,8820,8760,19577
|