611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,190700,9514995160,8600,8600,8600,8600,0
|
|
20240823,190600,9514995160,8600,8600,8600,8600,0
|
|
20240823,190500,9514995160,8600,8600,8600,8600,0
|
|
20240823,190400,9514995160,8600,8600,8600,8600,0
|
|
20240823,190300,9514995160,8600,8600,8600,8600,0
|
|
20240823,190200,9514995160,8600,8600,8600,8600,0
|
|
20240823,190100,9514995160,8600,8600,8600,8600,0
|
|
20240823,190000,9514995160,8600,8600,8600,8600,0
|
|
20240823,185900,9514995160,8600,8600,8600,8600,0
|
|
20240823,185800,9514995160,8600,8600,8600,8600,0
|
|
20240823,185700,9514995160,8600,8600,8600,8600,0
|
|
20240823,185600,9514995160,8600,8600,8600,8600,0
|
|
20240823,185500,9514995160,8600,8600,8600,8600,0
|
|
20240823,185400,9514995160,8600,8600,8600,8600,0
|
|
20240823,185300,9514995160,8600,8600,8600,8600,0
|
|
20240823,185200,9514995160,8600,8600,8600,8600,0
|
|
20240823,185100,9514995160,8600,8600,8600,8600,0
|
|
20240823,185000,9514995160,8600,8600,8600,8600,0
|
|
20240823,184900,9514995160,8600,8600,8600,8600,0
|
|
20240823,184800,9514995160,8600,8600,8600,8600,0
|
|
20240823,184700,9514995160,8600,8600,8600,8600,0
|
|
20240823,184600,9514995160,8600,8600,8600,8600,0
|
|
20240823,184500,9514995160,8600,8600,8600,8600,0
|
|
20240823,184400,9514995160,8600,8600,8600,8600,0
|
|
20240823,184300,9514995160,8600,8600,8600,8600,0
|
|
20240823,184200,9514995160,8600,8600,8600,8600,0
|
|
20240823,184100,9514995160,8600,8600,8600,8600,0
|
|
20240823,184000,9514995160,8600,8600,8600,8600,0
|
|
20240823,183900,9514995160,8600,8600,8600,8600,0
|
|
20240823,183800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,183700,9514995160,8600,8600,8600,8600,0
|
|
20240823,183600,9514995160,8600,8600,8600,8600,0
|
|
20240823,183500,9514995160,8600,8600,8600,8600,0
|
|
20240823,183400,9514995160,8600,8600,8600,8600,0
|
|
20240823,183300,9514995160,8600,8600,8600,8600,0
|
|
20240823,183200,9514995160,8600,8600,8600,8600,0
|
|
20240823,183100,9514995160,8600,8600,8600,8600,0
|
|
20240823,183000,9514995160,8600,8600,8600,8600,0
|
|
20240823,182900,9514995160,8600,8600,8600,8600,0
|
|
20240823,182800,9514995160,8600,8600,8600,8600,0
|
|
20240823,182700,9514995160,8600,8600,8600,8600,0
|
|
20240823,182600,9514995160,8600,8600,8600,8600,0
|
|
20240823,182500,9514995160,8600,8600,8600,8600,0
|
|
20240823,182400,9514995160,8600,8600,8600,8600,0
|
|
20240823,182300,9514995160,8600,8600,8600,8600,0
|
|
20240823,182200,9514995160,8600,8600,8600,8600,0
|
|
20240823,182100,9514995160,8600,8600,8600,8600,0
|
|
20240823,182000,9514995160,8600,8600,8600,8600,0
|
|
20240823,181900,9514995160,8600,8600,8600,8600,0
|
|
20240823,181800,9514995160,8600,8600,8600,8600,0
|
|
20240823,181700,9514995160,8600,8600,8600,8600,0
|
|
20240823,181600,9514995160,8600,8600,8600,8600,0
|
|
20240823,181500,9514995160,8600,8600,8600,8600,0
|
|
20240823,181400,9514995160,8600,8600,8600,8600,0
|
|
20240823,181300,9514995160,8600,8600,8600,8600,0
|
|
20240823,181200,9514995160,8600,8600,8600,8600,0
|
|
20240823,181100,9514995160,8600,8600,8600,8600,0
|
|
20240823,181000,9514995160,8600,8600,8600,8600,0
|
|
20240823,180900,9514995160,8600,8600,8600,8600,0
|
|
20240823,180800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,180700,9514995160,8600,8600,8600,8600,0
|
|
20240823,180600,9514995160,8600,8600,8600,8600,0
|
|
20240823,180500,9514995160,8600,8600,8600,8600,0
|
|
20240823,180400,9514995160,8600,8600,8600,8600,0
|
|
20240823,180300,9514995160,8600,8600,8600,8600,0
|
|
20240823,180200,9514995160,8600,8600,8600,8600,0
|
|
20240823,180100,9514995160,8600,8600,8600,8600,0
|
|
20240823,180000,9514995160,8600,8600,8600,8600,0
|
|
20240823,175900,9514995160,8600,8600,8600,8600,0
|
|
20240823,175800,9514995160,8600,8600,8600,8600,0
|
|
20240823,175700,9514995160,8600,8600,8600,8600,0
|
|
20240823,175600,9514995160,8600,8600,8600,8600,0
|
|
20240823,175500,9514995160,8600,8600,8600,8600,0
|
|
20240823,175400,9514995160,8600,8600,8600,8600,0
|
|
20240823,175300,9514995160,8600,8600,8600,8600,0
|
|
20240823,175200,9514995160,8600,8600,8600,8600,0
|
|
20240823,175100,9514995160,8600,8600,8600,8600,0
|
|
20240823,175000,9514995160,8600,8600,8600,8600,0
|
|
20240823,174900,9514995160,8600,8600,8600,8600,0
|
|
20240823,174800,9514995160,8600,8600,8600,8600,0
|
|
20240823,174700,9514995160,8600,8600,8600,8600,0
|
|
20240823,174600,9514995160,8600,8600,8600,8600,0
|
|
20240823,174500,9514995160,8600,8600,8600,8600,0
|
|
20240823,174400,9514995160,8600,8600,8600,8600,0
|
|
20240823,174300,9514995160,8600,8600,8600,8600,0
|
|
20240823,174200,9514995160,8600,8600,8600,8600,0
|
|
20240823,174100,9514995160,8600,8600,8600,8600,0
|
|
20240823,174000,9514995160,8600,8600,8600,8600,0
|
|
20240823,173900,9514995160,8600,8600,8600,8600,0
|
|
20240823,173800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,173700,9514995160,8600,8600,8600,8600,0
|
|
20240823,173600,9514995160,8600,8600,8600,8600,0
|
|
20240823,173500,9514995160,8600,8600,8600,8600,0
|
|
20240823,173400,9514995160,8600,8600,8600,8600,0
|
|
20240823,173300,9514995160,8600,8600,8600,8600,0
|
|
20240823,173200,9514995160,8600,8600,8600,8600,0
|
|
20240823,173100,9514995160,8600,8600,8600,8600,0
|
|
20240823,173000,9514995160,8600,8600,8600,8600,0
|
|
20240823,172900,9514995160,8600,8600,8600,8600,0
|
|
20240823,172800,9514995160,8600,8600,8600,8600,0
|
|
20240823,172700,9514995160,8600,8600,8600,8600,0
|
|
20240823,172600,9514995160,8600,8600,8600,8600,0
|
|
20240823,172500,9514995160,8600,8600,8600,8600,0
|
|
20240823,172400,9514995160,8600,8600,8600,8600,0
|
|
20240823,172300,9514995160,8600,8600,8600,8600,0
|
|
20240823,172200,9514995160,8600,8600,8600,8600,0
|
|
20240823,172100,9514995160,8600,8600,8600,8600,0
|
|
20240823,172000,9514995160,8600,8600,8600,8600,0
|
|
20240823,171900,9514995160,8600,8600,8600,8600,0
|
|
20240823,171800,9514995160,8600,8600,8600,8600,0
|
|
20240823,171700,9514995160,8600,8600,8600,8600,0
|
|
20240823,171600,9514995160,8600,8600,8600,8600,0
|
|
20240823,171500,9514995160,8600,8600,8600,8600,0
|
|
20240823,171400,9514995160,8600,8600,8600,8600,0
|
|
20240823,171300,9514995160,8600,8600,8600,8600,0
|
|
20240823,171200,9514995160,8600,8600,8600,8600,0
|
|
20240823,171100,9514995160,8600,8600,8600,8600,0
|
|
20240823,171000,9514995160,8600,8600,8600,8600,0
|
|
20240823,170900,9514995160,8600,8600,8600,8600,0
|
|
20240823,170800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,170700,9514995160,8600,8600,8600,8600,0
|
|
20240823,170600,9514995160,8600,8600,8600,8600,0
|
|
20240823,170500,9514995160,8600,8600,8600,8600,0
|
|
20240823,170400,9514995160,8600,8600,8600,8600,0
|
|
20240823,170300,9514995160,8600,8600,8600,8600,0
|
|
20240823,170200,9514995160,8600,8600,8600,8600,0
|
|
20240823,170100,9514995160,8600,8600,8600,8600,0
|
|
20240823,170000,9514995160,8600,8600,8600,8600,0
|
|
20240823,165900,9514995160,8600,8600,8600,8600,0
|
|
20240823,165800,9514995160,8600,8600,8600,8600,0
|
|
20240823,165700,9514995160,8600,8600,8600,8600,0
|
|
20240823,165600,9514995160,8600,8600,8600,8600,0
|
|
20240823,165500,9514995160,8600,8600,8600,8600,0
|
|
20240823,165400,9514995160,8600,8600,8600,8600,0
|
|
20240823,165300,9514995160,8600,8600,8600,8600,0
|
|
20240823,165200,9514995160,8600,8600,8600,8600,0
|
|
20240823,165100,9514995160,8600,8600,8600,8600,0
|
|
20240823,165000,9514995160,8600,8600,8600,8600,0
|
|
20240823,164900,9514995160,8600,8600,8600,8600,0
|
|
20240823,164800,9514995160,8600,8600,8600,8600,0
|
|
20240823,164700,9514995160,8600,8600,8600,8600,0
|
|
20240823,164600,9514995160,8600,8600,8600,8600,0
|
|
20240823,164500,9514995160,8600,8600,8600,8600,0
|
|
20240823,164400,9514995160,8600,8600,8600,8600,0
|
|
20240823,164300,9514995160,8600,8600,8600,8600,0
|
|
20240823,164200,9514995160,8600,8600,8600,8600,0
|
|
20240823,164100,9514995160,8600,8600,8600,8600,0
|
|
20240823,164000,9514995160,8600,8600,8600,8600,0
|
|
20240823,163900,9514995160,8600,8600,8600,8600,0
|
|
20240823,163800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,163700,9514995160,8600,8600,8600,8600,0
|
|
20240823,163600,9514995160,8600,8600,8600,8600,0
|
|
20240823,163500,9514995160,8600,8600,8600,8600,0
|
|
20240823,163400,9514995160,8600,8600,8600,8600,0
|
|
20240823,163300,9514995160,8600,8600,8600,8600,0
|
|
20240823,163200,9514995160,8600,8600,8600,8600,0
|
|
20240823,163100,9514995160,8600,8600,8600,8600,0
|
|
20240823,163000,9514995160,8600,8600,8600,8600,0
|
|
20240823,162900,9514995160,8600,8600,8600,8600,0
|
|
20240823,162800,9514995160,8600,8600,8600,8600,0
|
|
20240823,162700,9514995160,8600,8600,8600,8600,0
|
|
20240823,162600,9514995160,8600,8600,8600,8600,0
|
|
20240823,162500,9514995160,8600,8600,8600,8600,0
|
|
20240823,162400,9514995160,8600,8600,8600,8600,0
|
|
20240823,162300,9514995160,8600,8600,8600,8600,0
|
|
20240823,162200,9514995160,8600,8600,8600,8600,0
|
|
20240823,162100,9514995160,8600,8600,8600,8600,0
|
|
20240823,162000,9514995160,8600,8600,8600,8600,0
|
|
20240823,161900,9514995160,8600,8600,8600,8600,0
|
|
20240823,161800,9514995160,8600,8600,8600,8600,0
|
|
20240823,161700,9514995160,8600,8600,8600,8600,0
|
|
20240823,161600,9514995160,8600,8600,8600,8600,0
|
|
20240823,161500,9514995160,8600,8600,8600,8600,0
|
|
20240823,161400,9514995160,8600,8600,8600,8600,0
|
|
20240823,161300,9514995160,8600,8600,8600,8600,0
|
|
20240823,161200,9514995160,8600,8600,8600,8600,0
|
|
20240823,161100,9514995160,8600,8600,8600,8600,0
|
|
20240823,161000,9514995160,8600,8600,8600,8600,0
|
|
20240823,160900,9514995160,8600,8600,8600,8600,0
|
|
20240823,160800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,160700,9514995160,8600,8600,8600,8600,0
|
|
20240823,160600,9514995160,8600,8600,8600,8600,0
|
|
20240823,160500,9514995160,8600,8600,8600,8600,0
|
|
20240823,160400,9514995160,8600,8600,8600,8600,0
|
|
20240823,160300,9514995160,8600,8600,8600,8600,0
|
|
20240823,160200,9514995160,8600,8600,8600,8600,0
|
|
20240823,160100,9514995160,8600,8600,8600,8600,0
|
|
20240823,160000,9514995160,8600,8600,8600,8600,0
|
|
20240823,155900,9514995160,8600,8600,8600,8600,0
|
|
20240823,155800,9514995160,8600,8600,8600,8600,0
|
|
20240823,155700,9514995160,8600,8600,8600,8600,0
|
|
20240823,155600,9514995160,8600,8600,8600,8600,0
|
|
20240823,155500,9514995160,8600,8600,8600,8600,0
|
|
20240823,155400,9514995160,8600,8600,8600,8600,0
|
|
20240823,155300,9514995160,8600,8600,8600,8600,0
|
|
20240823,155200,9514995160,8600,8600,8600,8600,0
|
|
20240823,155100,9514995160,8600,8600,8600,8600,0
|
|
20240823,155000,9514995160,8600,8600,8600,8600,0
|
|
20240823,154900,9514995160,8600,8600,8600,8600,0
|
|
20240823,154800,9514995160,8600,8600,8600,8600,0
|
|
20240823,154700,9514995160,8600,8600,8600,8600,0
|
|
20240823,154600,9514995160,8600,8600,8600,8600,0
|
|
20240823,154500,9514995160,8600,8600,8600,8600,0
|
|
20240823,154400,9514995160,8600,8600,8600,8600,0
|
|
20240823,154300,9514995160,8600,8600,8600,8600,0
|
|
20240823,154200,9514995160,8600,8600,8600,8600,0
|
|
20240823,154100,9514995160,8600,8600,8600,8600,0
|
|
20240823,154000,9514995160,8600,8600,8600,8600,0
|
|
20240823,153900,9514995160,8600,8600,8600,8600,0
|
|
20240823,153800,9514995160,8600,8600,8600,8600,27154
|
|
20240823,153700,9514995160,8600,8600,8600,8600,0
|
|
20240823,153600,9514995160,8600,8600,8600,8600,0
|
|
20240823,153500,9514995160,8600,8600,8600,8600,0
|
|
20240823,153400,9514995160,8600,8600,8600,8600,0
|
|
20240823,153300,9514995160,8600,8600,8600,8600,0
|
|
20240823,153200,9514995160,8600,8600,8600,8600,0
|
|
20240823,153100,9514995160,8600,8600,8600,8600,0
|
|
20240823,153000,9514995160,8600,8600,8600,8600,27154
|
|
20240823,152900,9281470760,8630,8630,8630,8630,0
|
|
20240823,152800,9281470760,8630,8630,8630,8630,0
|
|
20240823,152700,9281470760,8630,8630,8630,8630,0
|
|
20240823,152600,9281470760,8630,8630,8630,8630,0
|
|
20240823,152500,9281470760,8630,8630,8630,8630,0
|
|
20240823,152400,9281470760,8630,8630,8630,8630,0
|
|
20240823,152300,9281470760,8630,8630,8630,8630,0
|
|
20240823,152200,9281470760,8630,8630,8630,8630,0
|
|
20240823,152100,9281470760,8630,8630,8630,8630,0
|
|
20240823,152000,9281470760,8630,8630,8630,8630,0
|
|
20240823,151900,9281470760,8630,8630,8630,8620,2143
|
|
20240823,151800,9262985800,8630,8630,8640,8630,2923
|
|
20240823,151700,9237759990,8640,8630,8640,8630,1574
|
|
20240823,151600,9224173000,8630,8620,8640,8620,4354
|
|
20240823,151500,9186596650,8630,8630,8640,8620,2350
|
|
20240823,151400,9166320180,8630,8640,8640,8630,2036
|
|
20240823,151300,9148745680,8630,8630,8640,8630,2334
|
|
20240823,151200,9128602850,8630,8650,8650,8630,1702
|
|
20240823,151100,9113900540,8650,8630,8650,8630,847
|
|
20240823,151000,9106582070,8630,8640,8650,8630,2250
|
|
20240823,150900,9087144250,8640,8640,8650,8640,655
|
|
20240823,150800,9081484750,8640,8640,8660,8640,3156
|
|
20240823,150700,9054207710,8650,8650,8660,8640,689
|
|
20240823,150600,9048247580,8650,8650,8660,8650,2043
|
|
20240823,150500,9030575330,8650,8650,8660,8650,760
|
|
20240823,150400,9023995270,8650,8660,8670,8650,3953
|
|
20240823,150300,8989779010,8660,8670,8670,8660,1239
|
|
20240823,150200,8979048690,8660,8660,8670,8660,504
|
|
20240823,150100,8974683740,8660,8650,8670,8650,9616
|
|
20240823,150000,8891431920,8660,8650,8660,8640,3195
|
|
20240823,145900,8863793340,8640,8640,8650,8640,1921
|
|
20240823,145800,8847195600,8650,8640,8650,8640,745
|
|
20240823,145700,8840757690,8650,8650,8650,8640,154
|
|
20240823,145600,8839426730,8650,8650,8650,8640,3913
|
|
20240823,145500,8805617180,8650,8640,8650,8640,85
|
|
20240823,145400,8804881950,8640,8650,8650,8640,1835
|
|
20240823,145300,8789025470,8640,8650,8650,8640,1104
|
|
20240823,145200,8779486610,8640,8650,8650,8640,3346
|
|
20240823,145100,8750563760,8650,8640,8650,8640,530
|
|
20240823,145000,8745979440,8650,8630,8650,8630,5326
|
|
20240823,144900,8699964150,8630,8640,8650,8630,2193
|
|
20240823,144800,8681017760,8650,8640,8650,8640,967
|
|
20240823,144700,8672662510,8650,8640,8650,8640,383
|
|
20240823,144600,8669352890,8650,8650,8650,8650,1332
|
|
20240823,144500,8657831090,8650,8640,8650,8640,43
|
|
20240823,144400,8657459250,8650,8650,8650,8640,939
|
|
20240823,144300,8649338160,8660,8650,8660,8650,5253
|
|
20240823,144200,8603899370,8650,8650,8660,8650,2942
|
|
20240823,144100,8578438320,8650,8650,8650,8650,4925
|
|
20240823,144000,8535837070,8650,8630,8650,8630,3838
|
|
20240823,143900,8502697800,8640,8640,8650,8640,1098
|
|
20240823,143800,8493210740,8650,8650,8650,8640,3937
|
|
20240823,143700,8459156540,8660,8660,8670,8660,1750
|
|
20240823,143600,8444001240,8660,8650,8670,8650,1252
|
|
20240823,143500,8433160920,8650,8660,8670,8650,4472
|
|
20240823,143400,8394434760,8660,8650,8660,8650,1949
|
|
20240823,143300,8377575110,8660,8660,8660,8640,2173
|
|
20240823,143200,8358764610,8650,8630,8650,8620,13782
|
|
20240823,143100,8239613860,8630,8630,8630,8630,2344
|
|
20240823,143000,8219385140,8630,8630,8630,8630,2394
|
|
20240823,142900,8198724920,8630,8630,8630,8620,5291
|
|
20240823,142800,8153063790,8630,8620,8630,8620,599
|
|
20240823,142700,8147898320,8620,8620,8630,8620,366
|
|
20240823,142600,8144743350,8620,8620,8630,8610,3027
|
|
20240823,142500,8118654830,8620,8620,8620,8620,1288
|
|
20240823,142400,8107552270,8620,8620,8620,8620,562
|
|
20240823,142300,8102707830,8610,8600,8620,8600,2100
|
|
20240823,142200,8084626290,8600,8610,8610,8600,178
|
|
20240823,142100,8083095470,8600,8610,8610,8600,633
|
|
20240823,142000,8077650440,8610,8610,8610,8600,152
|
|
20240823,141900,8076342570,8600,8590,8610,8590,3154
|
|
20240823,141800,8049224030,8580,8590,8590,8580,28
|
|
20240823,141700,8048983710,8590,8590,8590,8590,0
|
|
20240823,141600,8048983710,8590,8580,8590,8580,208
|
|
20240823,141500,8047199020,8580,8580,8580,8580,362
|
|
20240823,141400,8044093060,8580,8600,8600,8580,1458
|
|
20240823,141300,8031580220,8590,8600,8600,8590,513
|
|
20240823,141200,8027173050,8600,8600,8600,8600,2913
|
|
20240823,141100,8002121250,8590,8590,8590,8590,572
|
|
20240823,141000,7997207770,8580,8580,8580,8580,4125
|
|
20240823,140900,7961815270,8590,8590,8600,8590,4
|
|
20240823,140800,7961780900,8590,8590,8590,8590,3
|
|
20240823,140700,7961755130,8590,8570,8590,8570,2113
|
|
20240823,140600,7943617220,8570,8580,8580,8570,3318
|
|
20240823,140500,7915161090,8600,8580,8600,8580,688
|
|
20240823,140400,7909258030,8600,8600,8610,8590,5486
|
|
20240823,140300,7862092190,8610,8610,8610,8600,662
|
|
20240823,140200,7856395450,8600,8610,8610,8600,152
|
|
20240823,140100,7855088240,8610,8610,8610,8600,654
|
|
20240823,140000,7849457370,8610,8610,8610,8610,2896
|
|
20240823,135900,7824522810,8610,8610,8610,8610,5
|
|
20240823,135800,7824479760,8600,8590,8600,8590,3239
|
|
20240823,135700,7796628130,8590,8590,8590,8590,100
|
|
20240823,135600,7795769130,8590,8580,8590,8580,1107
|
|
20240823,135500,7786268640,8580,8580,8580,8580,443
|
|
20240823,135400,7782467700,8580,8590,8590,8570,816
|
|
20240823,135300,7775472830,8590,8590,8600,8580,3119
|
|
20240823,135200,7748706170,8590,8590,8590,8590,789
|
|
20240823,135100,7741928660,8600,8590,8600,8590,2790
|
|
20240823,135000,7717935100,8590,8590,8590,8580,259
|
|
20240823,134900,7715712290,8590,8580,8590,8580,204
|
|
20240823,134800,7713961420,8580,8590,8590,8580,811
|
|
20240823,134700,7706998930,8600,8580,8600,8580,5896
|
|
20240823,134600,7656351940,8590,8590,8600,8590,4658
|
|
20240823,134500,7616339410,8590,8600,8600,8590,77
|
|
20240823,134400,7615677450,8600,8600,8600,8600,1855
|
|
20240823,134300,7599724450,8600,8600,8600,8600,5
|
|
20240823,134200,7599681450,8600,8590,8600,8590,2204
|
|
20240823,134100,7580749060,8580,8580,8580,8580,977
|
|
20240823,134000,7572366400,8590,8600,8600,8590,547
|
|
20240823,133900,7567667660,8590,8590,8600,8590,323
|
|
20240823,133800,7564892980,8590,8590,8590,8590,210
|
|
20240823,133700,7563089080,8590,8590,8600,8590,502
|
|
20240823,133600,7558775990,8590,8590,8590,8590,1762
|
|
20240823,133500,7543640410,8590,8590,8600,8580,1703
|
|
20240823,133400,7529011670,8600,8570,8600,8570,4167
|
|
20240823,133300,7493233180,8580,8570,8580,8570,1400
|
|
20240823,133200,7481231180,8580,8570,8580,8570,601
|
|
20240823,133100,7476080600,8580,8580,8590,8580,1896
|
|
20240823,133000,7459810560,8580,8580,8580,8580,11
|
|
20240823,132900,7459716180,8580,8570,8580,8550,2806
|
|
20240823,132800,7435668680,8560,8550,8560,8530,6853
|
|
20240823,132700,7377075920,8550,8570,8570,8550,4663
|
|
20240823,132600,7337168210,8570,8570,8570,8560,724
|
|
20240823,132500,7330965780,8570,8590,8590,8570,2802
|
|
20240823,132400,7306929570,8580,8600,8600,8570,1869
|
|
20240823,132300,7290868880,8610,8600,8610,8600,1338
|
|
20240823,132200,7279349300,8600,8590,8600,8590,1304
|
|
20240823,132100,7268137920,8590,8570,8590,8570,2169
|
|
20240823,132000,7249510600,8570,8590,8590,8570,2468
|
|
20240823,131900,7228330640,8590,8600,8610,8580,2908
|
|
20240823,131800,7203361250,8610,8600,8610,8600,4421
|
|
20240823,131700,7165339570,8610,8610,8610,8610,602
|
|
20240823,131600,7160156350,8610,8610,8640,8610,2122
|
|
20240823,131500,7141879760,8640,8650,8650,8620,8635
|
|
20240823,131400,7067347110,8640,8620,8650,8620,5432
|
|
20240823,131300,7020440500,8620,8610,8630,8610,1692
|
|
20240823,131200,7005858780,8610,8590,8620,8580,2212
|
|
20240823,131100,6986843780,8590,8580,8590,8570,2445
|
|
20240823,131000,6965865440,8580,8560,8580,8560,301
|
|
20240823,130900,6963285460,8570,8590,8590,8560,3038
|
|
20240823,130800,6937226890,8590,8630,8660,8590,9487
|
|
20240823,130700,6855419780,8630,8610,8630,8610,14863
|
|
20240823,130600,6727261130,8610,8620,8630,8590,8165
|
|
20240823,130500,6656901180,8620,8540,8640,8540,32169
|
|
20240823,130400,6380586650,8540,8530,8550,8530,5552
|
|
20240823,130300,6333183410,8530,8530,8540,8530,1070
|
|
20240823,130200,6324047550,8540,8540,8540,8540,963
|
|
20240823,130100,6315823530,8540,8520,8550,8510,11285
|
|
20240823,130000,6219490260,8520,8520,8520,8490,3766
|
|
20240823,125900,6187466690,8500,8510,8520,8490,3866
|
|
20240823,125800,6154580380,8520,8510,8520,8500,1941
|
|
20240823,125700,6138061330,8510,8500,8510,8500,347
|
|
20240823,125600,6135111780,8500,8510,8510,8500,1237
|
|
20240823,125500,6124592350,8510,8510,8510,8500,1321
|
|
20240823,125400,6113359740,8510,8520,8520,8510,8003
|
|
20240823,125300,6045189280,8530,8520,8530,8520,5261
|
|
20240823,125200,6000346820,8510,8490,8520,8490,15533
|
|
20240823,125100,5868200010,8490,8480,8490,8480,5840
|
|
20240823,125000,5818650970,8470,8460,8470,8460,677
|
|
20240823,124900,5812921910,8460,8480,8480,8460,507
|
|
20240823,124800,5808627630,8480,8460,8480,8460,4545
|
|
20240823,124700,5770147460,8460,8440,8460,8440,832
|
|
20240823,124600,5763117770,8440,8450,8450,8440,869
|
|
20240823,124500,5755779000,8450,8460,8470,8450,1442
|
|
20240823,124400,5743573940,8470,8460,8470,8460,1417
|
|
20240823,124300,5731586010,8460,8460,8460,8460,721
|
|
20240823,124200,5725486350,8460,8450,8460,8450,3021
|
|
20240823,124100,5699949900,8450,8430,8450,8410,7830
|
|
20240823,124000,5633898110,8430,8420,8430,8420,4261
|
|
20240823,123900,5598010030,8420,8410,8420,8400,5026
|
|
20240823,123800,5555742510,8410,8410,8410,8410,520
|
|
20240823,123700,5551369310,8410,8420,8420,8410,822
|
|
20240823,123600,5544449270,8420,8410,8420,8410,3575
|
|
20240823,123500,5514350980,8410,8390,8410,8390,6930
|
|
20240823,123400,5456149940,8380,8370,8390,8370,1511
|
|
20240823,123300,5443483230,8370,8380,8380,8370,87
|
|
20240823,123200,5442754390,8380,8370,8380,8360,60
|
|
20240823,123100,5442252100,8370,8370,8380,8360,1822
|
|
20240823,123000,5427018180,8360,8370,8370,8360,400
|
|
20240823,122900,5423673530,8370,8360,8370,8360,5223
|
|
20240823,122800,5379962310,8370,8370,8370,8370,100
|
|
20240823,122700,5379125310,8370,8370,8370,8370,397
|
|
20240823,122600,5375802420,8360,8370,8370,8360,27
|
|
20240823,122500,5375576570,8370,8370,8380,8370,48
|
|
20240823,122400,5375174370,8380,8360,8380,8360,53
|
|
20240823,122300,5374731230,8370,8360,8380,8350,2333
|
|
20240823,122200,5355197490,8350,8350,8350,8340,228
|
|
20240823,122100,5353293810,8350,8360,8360,8350,4769
|
|
20240823,122000,5313454310,8360,8370,8370,8360,1023
|
|
20240823,121900,5304902010,8370,8370,8370,8370,898
|
|
20240823,121800,5297385750,8370,8360,8370,8360,735
|
|
20240823,121700,5291240800,8360,8360,8360,8360,803
|
|
20240823,121600,5284527720,8360,8360,8360,8360,2101
|
|
20240823,121500,5266963360,8370,8370,8370,8370,135
|
|
20240823,121400,5265833410,8370,8370,8370,8360,1148
|
|
20240823,121300,5256235800,8380,8360,8380,8360,665
|
|
20240823,121200,5250674300,8370,8360,8370,8360,464
|
|
20240823,121100,5246794460,8360,8360,8360,8360,269
|
|
20240823,121000,5244545620,8360,8370,8370,8350,1830
|
|
20240823,120900,5229255190,8370,8360,8370,8350,988
|
|
20240823,120800,5221003950,8360,8370,8380,8350,2716
|
|
20240823,120700,5198304070,8360,8360,8360,8350,704
|
|
20240823,120600,5192418660,8360,8360,8360,8360,503
|
|
20240823,120500,5188213580,8360,8370,8370,8360,175
|
|
20240823,120400,5186749860,8360,8370,8370,8360,212
|
|
20240823,120300,5184976120,8360,8360,8360,8360,100
|
|
20240823,120200,5184140120,8370,8350,8370,8350,1483
|
|
20240823,120100,5171750580,8350,8370,8370,8350,10433
|
|
20240823,120000,5084602390,8370,8370,8370,8370,1776
|
|
20240823,115900,5069737270,8370,8370,8370,8370,231
|
|
20240823,115800,5067803800,8370,8370,8370,8370,1629
|
|
20240823,115700,5054169070,8370,8370,8370,8370,4
|
|
20240823,115600,5054135590,8370,8370,8370,8360,760
|
|
20240823,115500,5047774900,8370,8370,8370,8370,998
|
|
20240823,115400,5039421640,8370,8370,8370,8370,800
|
|
20240823,115300,5032725640,8380,8370,8380,8370,755
|
|
20240823,115200,5026406280,8370,8370,8370,8370,530
|
|
20240823,115100,5021970180,8370,8380,8380,8370,3018
|
|
20240823,115000,4996702020,8380,8380,8390,8380,5812
|
|
20240823,114900,4947997450,8380,8380,8390,8380,869
|
|
20240823,114800,4940714600,8390,8390,8390,8380,317
|
|
20240823,114700,4938056840,8380,8390,8390,8380,82
|
|
20240823,114600,4937369460,8390,8390,8390,8380,464
|
|
20240823,114500,4933480490,8390,8390,8390,8370,384
|
|
20240823,114400,4930260730,8390,8390,8390,8360,525
|
|
20240823,114300,4925868980,8390,8390,8390,8370,207
|
|
20240823,114200,4924134850,8390,8380,8390,8370,6551
|
|
20240823,114100,4869242310,8380,8380,8380,8370,195
|
|
20240823,114000,4867608610,8380,8370,8380,8370,511
|
|
20240823,113900,4863331430,8370,8370,8370,8370,50
|
|
20240823,113800,4862912930,8370,8380,8380,8370,277
|
|
20240823,113700,4860594190,8370,8370,8370,8370,95
|
|
20240823,113600,4859799040,8370,8360,8370,8360,3418
|
|
20240823,113500,4831219150,8360,8360,8370,8360,574
|
|
20240823,113400,4826416840,8370,8370,8370,8360,1034
|
|
20240823,113300,4817771650,8370,8360,8370,8350,2893
|
|
20240823,113200,4793585840,8360,8370,8370,8360,1164
|
|
20240823,113100,4783852600,8370,8370,8380,8370,813
|
|
20240823,113000,4777047500,8350,8380,8380,8350,16368
|
|
20240823,112900,4640160350,8380,8380,8380,8380,3812
|
|
20240823,112800,4608215790,8380,8390,8390,8380,1641
|
|
20240823,112700,4594459140,8400,8400,8410,8390,5262
|
|
20240823,112600,4550294350,8400,8410,8410,8400,998
|
|
20240823,112500,4541907650,8410,8400,8430,8400,4056
|
|
20240823,112400,4507825490,8400,8410,8410,8400,4674
|
|
20240823,112300,4468544690,8420,8420,8420,8420,309
|
|
20240823,112200,4465942910,8420,8410,8420,8410,115
|
|
20240823,112100,4464974740,8420,8420,8420,8420,913
|
|
20240823,112000,4457287280,8420,8420,8420,8420,533
|
|
20240823,111900,4452799420,8420,8430,8430,8420,6708
|
|
20240823,111800,4396304060,8430,8440,8440,8430,3564
|
|
20240823,111700,4366257850,8440,8440,8440,8430,424
|
|
20240823,111600,4362680020,8430,8440,8440,8430,1354
|
|
20240823,111500,4351265700,8440,8430,8440,8430,447
|
|
20240823,111400,4347497390,8430,8430,8440,8430,647
|
|
20240823,111300,4342041770,8440,8430,8440,8430,215
|
|
20240823,111200,4340227670,8440,8440,8440,8440,150
|
|
20240823,111100,4338961670,8440,8440,8440,8440,5
|
|
20240823,111000,4338919470,8430,8430,8430,8430,323
|
|
20240823,110900,4336196580,8430,8430,8440,8430,850
|
|
20240823,110800,4329030880,8440,8430,8440,8430,953
|
|
20240823,110700,4320996550,8420,8420,8430,8420,101
|
|
20240823,110600,4320146120,8430,8420,8430,8420,203
|
|
20240823,110500,4318435860,8420,8420,8420,8420,248
|
|
20240823,110400,4316347700,8410,8420,8420,8410,1129
|
|
20240823,110300,4306846580,8420,8420,8420,8420,310
|
|
20240823,110200,4304236380,8420,8410,8420,8410,12
|
|
20240823,110100,4304135360,8400,8400,8420,8400,1279
|
|
20240823,110000,4293389410,8400,8400,8400,8390,1608
|
|
20240823,105900,4279886580,8400,8400,8400,8390,72
|
|
20240823,105800,4279281800,8400,8370,8400,8370,312
|
|
20240823,105700,4276668200,8370,8380,8400,8370,1439
|
|
20240823,105600,4264613900,8380,8410,8410,8360,15631
|
|
20240823,105500,4133534690,8400,8410,8410,8400,1226
|
|
20240823,105400,4123224680,8410,8410,8410,8400,1457
|
|
20240823,105300,4110971600,8410,8420,8420,8410,3166
|
|
20240823,105200,4084336640,8420,8420,8420,8410,1226
|
|
20240823,105100,4074020610,8420,8420,8420,8420,215
|
|
20240823,105000,4072210310,8420,8410,8430,8410,1558
|
|
20240823,104900,4059094750,8410,8410,8410,8410,571
|
|
20240823,104800,4054292640,8410,8410,8410,8400,3635
|
|
20240823,104700,4023757400,8410,8430,8430,8410,4322
|
|
20240823,104600,3987401670,8420,8420,8430,8420,1163
|
|
20240823,104500,3977609200,8420,8440,8440,8420,8185
|
|
20240823,104400,3908627140,8450,8450,8450,8440,321
|
|
20240823,104300,3905914990,8450,8440,8450,8430,3860
|
|
20240823,104200,3873336140,8440,8450,8450,8440,2120
|
|
20240823,104100,3855433320,8440,8460,8460,8440,9690
|
|
20240823,104000,3773545230,8460,8460,8460,8460,8434
|
|
20240823,103900,3702193590,8480,8470,8480,8460,2313
|
|
20240823,103800,3682606960,8480,8480,8480,8470,503
|
|
20240823,103700,3678343210,8480,8470,8480,8470,3157
|
|
20240823,103600,3651601640,8470,8470,8490,8470,2260
|
|
20240823,103500,3632454720,8480,8480,8480,8480,579
|
|
20240823,103400,3627544800,8470,8470,8480,8470,1023
|
|
20240823,103300,3618879840,8470,8460,8470,8460,1937
|
|
20240823,103200,3602484610,8460,8470,8470,8460,1024
|
|
20240823,103100,3593811350,8470,8480,8480,8470,763
|
|
20240823,103000,3587347380,8490,8500,8500,8490,269
|
|
20240823,102900,3585061560,8500,8480,8500,8480,818
|
|
20240823,102800,3578109640,8480,8480,8480,8480,100
|
|
20240823,102700,3577261640,8480,8500,8500,8480,4879
|
|
20240823,102600,3535802300,8490,8500,8500,8480,1925
|
|
20240823,102500,3519441750,8500,8470,8500,8470,2735
|
|
20240823,102400,3496202360,8480,8480,8490,8470,448
|
|
20240823,102300,3492404260,8480,8480,8480,8470,1203
|
|
20240823,102200,3482203750,8480,8490,8490,8480,531
|
|
20240823,102100,3477699560,8490,8480,8500,8480,303
|
|
20240823,102000,3475130090,8480,8480,8480,8480,1
|
|
20240823,101900,3475121610,8460,8480,8480,8460,1863
|
|
20240823,101800,3459345040,8480,8480,8490,8480,1379
|
|
20240823,101700,3447651020,8480,8500,8510,8480,926
|
|
20240823,101600,3439786570,8510,8520,8520,8500,2664
|
|
20240823,101500,3417139580,8510,8530,8530,8510,1190
|
|
20240823,101400,3407005530,8520,8520,8530,8520,407
|
|
20240823,101300,3403537880,8520,8520,8530,8520,1393
|
|
20240823,101200,3391663950,8530,8530,8530,8520,1178
|
|
20240823,101100,3381615810,8530,8520,8530,8510,4211
|
|
20240823,101000,3345735960,8520,8500,8520,8500,697
|
|
20240823,100900,3339805680,8500,8500,8510,8500,1188
|
|
20240823,100800,3329704730,8490,8500,8500,8490,26
|
|
20240823,100700,3329483760,8490,8510,8510,8490,3616
|
|
20240823,100600,3298726420,8510,8510,8510,8500,888
|
|
20240823,100500,3291169940,8510,8500,8510,8500,1078
|
|
20240823,100400,3282006270,8510,8490,8510,8490,3980
|
|
20240823,100300,3248176500,8490,8480,8490,8480,615
|
|
20240823,100200,3242960400,8470,8470,8480,8470,2680
|
|
20240823,100100,3220260510,8470,8460,8470,8450,618
|
|
20240823,100000,3215032760,8460,8440,8460,8430,9575
|
|
20240823,095900,3134272330,8440,8440,8440,8430,196
|
|
20240823,095800,3132618460,8440,8440,8440,8440,1
|
|
20240823,095700,3132610020,8440,8450,8450,8440,503
|
|
20240823,095600,3128364670,8450,8440,8450,8430,1134
|
|
20240823,095500,3118794700,8430,8440,8440,8430,935
|
|
20240823,095400,3110904890,8440,8440,8440,8430,293
|
|
20240823,095300,3108433380,8440,8440,8440,8430,248
|
|
20240823,095200,3106341260,8440,8430,8450,8420,2370
|
|
20240823,095100,3086367500,8450,8450,8450,8430,1358
|
|
20240823,095000,3074907400,8460,8470,8470,8460,6459
|
|
20240823,094900,3020250910,8490,8490,8490,8470,524
|
|
20240823,094800,3015802600,8490,8470,8490,8470,32
|
|
20240823,094700,3015531530,8470,8490,8490,8470,597
|
|
20240823,094600,3010472740,8490,8480,8490,8470,686
|
|
20240823,094500,3004660010,8490,8490,8490,8470,158
|
|
20240823,094400,3003319590,8490,8470,8490,8460,2157
|
|
20240823,094300,2985050590,8470,8450,8470,8440,2538
|
|
20240823,094200,2963586780,8440,8470,8470,8420,2140
|
|
20240823,094100,2945514660,8470,8480,8490,8470,4326
|
|
20240823,094000,2908832370,8490,8500,8500,8490,1647
|
|
20240823,093900,2894843520,8500,8490,8510,8490,614
|
|
20240823,093800,2889630460,8510,8500,8520,8480,4612
|
|
20240823,093700,2850489110,8510,8500,8520,8500,3680
|
|
20240823,093600,2819175700,8500,8500,8510,8500,1129
|
|
20240823,093500,2809579190,8480,8500,8500,8480,9492
|
|
20240823,093400,2728913200,8510,8490,8520,8480,5886
|
|
20240823,093300,2678884490,8480,8480,8490,8480,2111
|
|
20240823,093200,2660982160,8490,8480,8490,8480,7063
|
|
20240823,093100,2601029070,8470,8470,8470,8460,3434
|
|
20240823,093000,2571958090,8430,8430,8480,8420,11674
|
|
20240823,092900,2473287080,8420,8420,8430,8410,8277
|
|
20240823,092800,2403600080,8410,8420,8420,8410,3795
|
|
20240823,092700,2371648120,8420,8420,8430,8410,5652
|
|
20240823,092600,2324025700,8430,8430,8430,8420,1238
|
|
20240823,092500,2313589990,8430,8410,8430,8400,3862
|
|
20240823,092400,2281086210,8410,8400,8420,8400,2998
|
|
20240823,092300,2255862630,8400,8400,8410,8390,1266
|
|
20240823,092200,2245232550,8400,8400,8410,8390,9959
|
|
20240823,092100,2161606590,8400,8380,8400,8380,7265
|
|
20240823,092000,2100616850,8380,8380,8380,8370,1559
|
|
20240823,091900,2087556890,8380,8370,8380,8360,3426
|
|
20240823,091800,2058897500,8370,8390,8390,8370,3041
|
|
20240823,091700,2033418720,8390,8420,8420,8370,12431
|
|
20240823,091600,1929052500,8410,8410,8410,8410,694
|
|
20240823,091500,1923215960,8420,8440,8440,8420,2191
|
|
20240823,091400,1904753740,8440,8420,8440,8420,1991
|
|
20240823,091300,1887962130,8440,8440,8440,8420,2674
|
|
20240823,091200,1865398820,8430,8420,8430,8400,989
|
|
20240823,091100,1857065620,8390,8400,8400,8390,8722
|
|
20240823,091000,1783807600,8400,8410,8440,8380,9216
|
|
20240823,090900,1706376360,8440,8440,8450,8410,10881
|
|
20240823,090800,1614616750,8440,8400,8440,8380,11783
|
|
20240823,090700,1515468570,8400,8360,8400,8360,7604
|
|
20240823,090600,1451742630,8360,8360,8360,8350,12717
|
|
20240823,090500,1345432190,8360,8360,8370,8350,12846
|
|
20240823,090400,1238047240,8360,8350,8360,8330,26857
|
|
20240823,090300,1013873650,8360,8390,8390,8360,2956
|
|
20240823,090200,989125250,8390,8390,8430,8200,61535
|
|
20240823,090100,476854030,8360,8440,8450,8350,18381
|
|
20240823,090000,322462870,8440,8410,8450,8410,36853
|