640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,193600,4479356080,7180,7180,7180,7180,0
|
|
20230824,193500,4479356080,7180,7180,7180,7180,0
|
|
20230824,193400,4479356080,7180,7180,7180,7180,0
|
|
20230824,193300,4479356080,7180,7180,7180,7180,0
|
|
20230824,193200,4479356080,7180,7180,7180,7180,0
|
|
20230824,193100,4479356080,7180,7180,7180,7180,0
|
|
20230824,193000,4479356080,7180,7180,7180,7180,0
|
|
20230824,192900,4479356080,7180,7180,7180,7180,0
|
|
20230824,192800,4479356080,7180,7180,7180,7180,0
|
|
20230824,192700,4479356080,7180,7180,7180,7180,0
|
|
20230824,192600,4479356080,7180,7180,7180,7180,0
|
|
20230824,192500,4479356080,7180,7180,7180,7180,0
|
|
20230824,192400,4479356080,7180,7180,7180,7180,0
|
|
20230824,192300,4479356080,7180,7180,7180,7180,0
|
|
20230824,192200,4479356080,7180,7180,7180,7180,0
|
|
20230824,192100,4479356080,7180,7180,7180,7180,0
|
|
20230824,192000,4479356080,7180,7180,7180,7180,0
|
|
20230824,191900,4479356080,7180,7180,7180,7180,0
|
|
20230824,191800,4479356080,7180,7180,7180,7180,0
|
|
20230824,191700,4479356080,7180,7180,7180,7180,0
|
|
20230824,191600,4479356080,7180,7180,7180,7180,0
|
|
20230824,191500,4479356080,7180,7180,7180,7180,0
|
|
20230824,191400,4479356080,7180,7180,7180,7180,0
|
|
20230824,191300,4479356080,7180,7180,7180,7180,0
|
|
20230824,191200,4479356080,7180,7180,7180,7180,0
|
|
20230824,191100,4479356080,7180,7180,7180,7180,0
|
|
20230824,191000,4479356080,7180,7180,7180,7180,0
|
|
20230824,190900,4479356080,7180,7180,7180,7180,0
|
|
20230824,190800,4479356080,7180,7180,7180,7180,0
|
|
20230824,190700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,190600,4479356080,7180,7180,7180,7180,0
|
|
20230824,190500,4479356080,7180,7180,7180,7180,0
|
|
20230824,190400,4479356080,7180,7180,7180,7180,0
|
|
20230824,190300,4479356080,7180,7180,7180,7180,0
|
|
20230824,190200,4479356080,7180,7180,7180,7180,0
|
|
20230824,190100,4479356080,7180,7180,7180,7180,0
|
|
20230824,190000,4479356080,7180,7180,7180,7180,0
|
|
20230824,185900,4479356080,7180,7180,7180,7180,0
|
|
20230824,185800,4479356080,7180,7180,7180,7180,0
|
|
20230824,185700,4479356080,7180,7180,7180,7180,0
|
|
20230824,185600,4479356080,7180,7180,7180,7180,0
|
|
20230824,185500,4479356080,7180,7180,7180,7180,0
|
|
20230824,185400,4479356080,7180,7180,7180,7180,0
|
|
20230824,185300,4479356080,7180,7180,7180,7180,0
|
|
20230824,185200,4479356080,7180,7180,7180,7180,0
|
|
20230824,185100,4479356080,7180,7180,7180,7180,0
|
|
20230824,185000,4479356080,7180,7180,7180,7180,0
|
|
20230824,184900,4479356080,7180,7180,7180,7180,0
|
|
20230824,184800,4479356080,7180,7180,7180,7180,0
|
|
20230824,184700,4479356080,7180,7180,7180,7180,0
|
|
20230824,184600,4479356080,7180,7180,7180,7180,0
|
|
20230824,184500,4479356080,7180,7180,7180,7180,0
|
|
20230824,184400,4479356080,7180,7180,7180,7180,0
|
|
20230824,184300,4479356080,7180,7180,7180,7180,0
|
|
20230824,184200,4479356080,7180,7180,7180,7180,0
|
|
20230824,184100,4479356080,7180,7180,7180,7180,0
|
|
20230824,184000,4479356080,7180,7180,7180,7180,0
|
|
20230824,183900,4479356080,7180,7180,7180,7180,0
|
|
20230824,183800,4479356080,7180,7180,7180,7180,0
|
|
20230824,183700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,183600,4479356080,7180,7180,7180,7180,0
|
|
20230824,183500,4479356080,7180,7180,7180,7180,0
|
|
20230824,183400,4479356080,7180,7180,7180,7180,0
|
|
20230824,183300,4479356080,7180,7180,7180,7180,0
|
|
20230824,183200,4479356080,7180,7180,7180,7180,0
|
|
20230824,183100,4479356080,7180,7180,7180,7180,0
|
|
20230824,183000,4479356080,7180,7180,7180,7180,0
|
|
20230824,182900,4479356080,7180,7180,7180,7180,0
|
|
20230824,182800,4479356080,7180,7180,7180,7180,0
|
|
20230824,182700,4479356080,7180,7180,7180,7180,0
|
|
20230824,182600,4479356080,7180,7180,7180,7180,0
|
|
20230824,182500,4479356080,7180,7180,7180,7180,0
|
|
20230824,182400,4479356080,7180,7180,7180,7180,0
|
|
20230824,182300,4479356080,7180,7180,7180,7180,0
|
|
20230824,182200,4479356080,7180,7180,7180,7180,0
|
|
20230824,182100,4479356080,7180,7180,7180,7180,0
|
|
20230824,182000,4479356080,7180,7180,7180,7180,0
|
|
20230824,181900,4479356080,7180,7180,7180,7180,0
|
|
20230824,181800,4479356080,7180,7180,7180,7180,0
|
|
20230824,181700,4479356080,7180,7180,7180,7180,0
|
|
20230824,181600,4479356080,7180,7180,7180,7180,0
|
|
20230824,181500,4479356080,7180,7180,7180,7180,0
|
|
20230824,181400,4479356080,7180,7180,7180,7180,0
|
|
20230824,181300,4479356080,7180,7180,7180,7180,0
|
|
20230824,181200,4479356080,7180,7180,7180,7180,0
|
|
20230824,181100,4479356080,7180,7180,7180,7180,0
|
|
20230824,181000,4479356080,7180,7180,7180,7180,0
|
|
20230824,180900,4479356080,7180,7180,7180,7180,0
|
|
20230824,180800,4479356080,7180,7180,7180,7180,0
|
|
20230824,180700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,180600,4479356080,7180,7180,7180,7180,0
|
|
20230824,180500,4479356080,7180,7180,7180,7180,0
|
|
20230824,180400,4479356080,7180,7180,7180,7180,0
|
|
20230824,180300,4479356080,7180,7180,7180,7180,0
|
|
20230824,180200,4479356080,7180,7180,7180,7180,0
|
|
20230824,180100,4479356080,7180,7180,7180,7180,0
|
|
20230824,180000,4479356080,7180,7180,7180,7180,0
|
|
20230824,175900,4479356080,7180,7180,7180,7180,0
|
|
20230824,175800,4479356080,7180,7180,7180,7180,0
|
|
20230824,175700,4479356080,7180,7180,7180,7180,0
|
|
20230824,175600,4479356080,7180,7180,7180,7180,0
|
|
20230824,175500,4479356080,7180,7180,7180,7180,0
|
|
20230824,175400,4479356080,7180,7180,7180,7180,0
|
|
20230824,175300,4479356080,7180,7180,7180,7180,0
|
|
20230824,175200,4479356080,7180,7180,7180,7180,0
|
|
20230824,175100,4479356080,7180,7180,7180,7180,0
|
|
20230824,175000,4479356080,7180,7180,7180,7180,0
|
|
20230824,174900,4479356080,7180,7180,7180,7180,0
|
|
20230824,174800,4479356080,7180,7180,7180,7180,0
|
|
20230824,174700,4479356080,7180,7180,7180,7180,0
|
|
20230824,174600,4479356080,7180,7180,7180,7180,0
|
|
20230824,174500,4479356080,7180,7180,7180,7180,0
|
|
20230824,174400,4479356080,7180,7180,7180,7180,0
|
|
20230824,174300,4479356080,7180,7180,7180,7180,0
|
|
20230824,174200,4479356080,7180,7180,7180,7180,0
|
|
20230824,174100,4479356080,7180,7180,7180,7180,0
|
|
20230824,174000,4479356080,7180,7180,7180,7180,0
|
|
20230824,173900,4479356080,7180,7180,7180,7180,0
|
|
20230824,173800,4479356080,7180,7180,7180,7180,0
|
|
20230824,173700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,173600,4479356080,7180,7180,7180,7180,0
|
|
20230824,173500,4479356080,7180,7180,7180,7180,0
|
|
20230824,173400,4479356080,7180,7180,7180,7180,0
|
|
20230824,173300,4479356080,7180,7180,7180,7180,0
|
|
20230824,173200,4479356080,7180,7180,7180,7180,0
|
|
20230824,173100,4479356080,7180,7180,7180,7180,0
|
|
20230824,173000,4479356080,7180,7180,7180,7180,0
|
|
20230824,172900,4479356080,7180,7180,7180,7180,0
|
|
20230824,172800,4479356080,7180,7180,7180,7180,0
|
|
20230824,172700,4479356080,7180,7180,7180,7180,0
|
|
20230824,172600,4479356080,7180,7180,7180,7180,0
|
|
20230824,172500,4479356080,7180,7180,7180,7180,0
|
|
20230824,172400,4479356080,7180,7180,7180,7180,0
|
|
20230824,172300,4479356080,7180,7180,7180,7180,0
|
|
20230824,172200,4479356080,7180,7180,7180,7180,0
|
|
20230824,172100,4479356080,7180,7180,7180,7180,0
|
|
20230824,172000,4479356080,7180,7180,7180,7180,0
|
|
20230824,171900,4479356080,7180,7180,7180,7180,0
|
|
20230824,171800,4479356080,7180,7180,7180,7180,0
|
|
20230824,171700,4479356080,7180,7180,7180,7180,0
|
|
20230824,171600,4479356080,7180,7180,7180,7180,0
|
|
20230824,171500,4479356080,7180,7180,7180,7180,0
|
|
20230824,171400,4479356080,7180,7180,7180,7180,0
|
|
20230824,171300,4479356080,7180,7180,7180,7180,0
|
|
20230824,171200,4479356080,7180,7180,7180,7180,0
|
|
20230824,171100,4479356080,7180,7180,7180,7180,0
|
|
20230824,171000,4479356080,7180,7180,7180,7180,0
|
|
20230824,170900,4479356080,7180,7180,7180,7180,0
|
|
20230824,170800,4479356080,7180,7180,7180,7180,0
|
|
20230824,170700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,170600,4479356080,7180,7180,7180,7180,0
|
|
20230824,170500,4479356080,7180,7180,7180,7180,0
|
|
20230824,170400,4479356080,7180,7180,7180,7180,0
|
|
20230824,170300,4479356080,7180,7180,7180,7180,0
|
|
20230824,170200,4479356080,7180,7180,7180,7180,0
|
|
20230824,170100,4479356080,7180,7180,7180,7180,0
|
|
20230824,170000,4479356080,7180,7180,7180,7180,0
|
|
20230824,165900,4479356080,7180,7180,7180,7180,0
|
|
20230824,165800,4479356080,7180,7180,7180,7180,0
|
|
20230824,165700,4479356080,7180,7180,7180,7180,0
|
|
20230824,165600,4479356080,7180,7180,7180,7180,0
|
|
20230824,165500,4479356080,7180,7180,7180,7180,0
|
|
20230824,165400,4479356080,7180,7180,7180,7180,0
|
|
20230824,165300,4479356080,7180,7180,7180,7180,0
|
|
20230824,165200,4479356080,7180,7180,7180,7180,0
|
|
20230824,165100,4479356080,7180,7180,7180,7180,0
|
|
20230824,165000,4479356080,7180,7180,7180,7180,0
|
|
20230824,164900,4479356080,7180,7180,7180,7180,0
|
|
20230824,164800,4479356080,7180,7180,7180,7180,0
|
|
20230824,164700,4479356080,7180,7180,7180,7180,0
|
|
20230824,164600,4479356080,7180,7180,7180,7180,0
|
|
20230824,164500,4479356080,7180,7180,7180,7180,0
|
|
20230824,164400,4479356080,7180,7180,7180,7180,0
|
|
20230824,164300,4479356080,7180,7180,7180,7180,0
|
|
20230824,164200,4479356080,7180,7180,7180,7180,0
|
|
20230824,164100,4479356080,7180,7180,7180,7180,0
|
|
20230824,164000,4479356080,7180,7180,7180,7180,0
|
|
20230824,163900,4479356080,7180,7180,7180,7180,0
|
|
20230824,163800,4479356080,7180,7180,7180,7180,0
|
|
20230824,163700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,163600,4479356080,7180,7180,7180,7180,0
|
|
20230824,163500,4479356080,7180,7180,7180,7180,0
|
|
20230824,163400,4479356080,7180,7180,7180,7180,0
|
|
20230824,163300,4479356080,7180,7180,7180,7180,0
|
|
20230824,163200,4479356080,7180,7180,7180,7180,0
|
|
20230824,163100,4479356080,7180,7180,7180,7180,0
|
|
20230824,163000,4479356080,7180,7180,7180,7180,0
|
|
20230824,162900,4479356080,7180,7180,7180,7180,0
|
|
20230824,162800,4479356080,7180,7180,7180,7180,0
|
|
20230824,162700,4479356080,7180,7180,7180,7180,0
|
|
20230824,162600,4479356080,7180,7180,7180,7180,0
|
|
20230824,162500,4479356080,7180,7180,7180,7180,0
|
|
20230824,162400,4479356080,7180,7180,7180,7180,0
|
|
20230824,162300,4479356080,7180,7180,7180,7180,0
|
|
20230824,162200,4479356080,7180,7180,7180,7180,0
|
|
20230824,162100,4479356080,7180,7180,7180,7180,0
|
|
20230824,162000,4479356080,7180,7180,7180,7180,0
|
|
20230824,161900,4479356080,7180,7180,7180,7180,0
|
|
20230824,161800,4479356080,7180,7180,7180,7180,0
|
|
20230824,161700,4479356080,7180,7180,7180,7180,0
|
|
20230824,161600,4479356080,7180,7180,7180,7180,0
|
|
20230824,161500,4479356080,7180,7180,7180,7180,0
|
|
20230824,161400,4479356080,7180,7180,7180,7180,0
|
|
20230824,161300,4479356080,7180,7180,7180,7180,0
|
|
20230824,161200,4479356080,7180,7180,7180,7180,0
|
|
20230824,161100,4479356080,7180,7180,7180,7180,0
|
|
20230824,161000,4479356080,7180,7180,7180,7180,0
|
|
20230824,160900,4479356080,7180,7180,7180,7180,0
|
|
20230824,160800,4479356080,7180,7180,7180,7180,0
|
|
20230824,160700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,160600,4479356080,7180,7180,7180,7180,0
|
|
20230824,160500,4479356080,7180,7180,7180,7180,0
|
|
20230824,160400,4479356080,7180,7180,7180,7180,0
|
|
20230824,160300,4479356080,7180,7180,7180,7180,0
|
|
20230824,160200,4479356080,7180,7180,7180,7180,0
|
|
20230824,160100,4479356080,7180,7180,7180,7180,0
|
|
20230824,160000,4479356080,7180,7180,7180,7180,0
|
|
20230824,155900,4479356080,7180,7180,7180,7180,0
|
|
20230824,155800,4479356080,7180,7180,7180,7180,0
|
|
20230824,155700,4479356080,7180,7180,7180,7180,0
|
|
20230824,155600,4479356080,7180,7180,7180,7180,0
|
|
20230824,155500,4479356080,7180,7180,7180,7180,0
|
|
20230824,155400,4479356080,7180,7180,7180,7180,0
|
|
20230824,155300,4479356080,7180,7180,7180,7180,0
|
|
20230824,155200,4479356080,7180,7180,7180,7180,0
|
|
20230824,155100,4479356080,7180,7180,7180,7180,0
|
|
20230824,155000,4479356080,7180,7180,7180,7180,0
|
|
20230824,154900,4479356080,7180,7180,7180,7180,0
|
|
20230824,154800,4479356080,7180,7180,7180,7180,0
|
|
20230824,154700,4479356080,7180,7180,7180,7180,0
|
|
20230824,154600,4479356080,7180,7180,7180,7180,0
|
|
20230824,154500,4479356080,7180,7180,7180,7180,0
|
|
20230824,154400,4479356080,7180,7180,7180,7180,0
|
|
20230824,154300,4479356080,7180,7180,7180,7180,0
|
|
20230824,154200,4479356080,7180,7180,7180,7180,0
|
|
20230824,154100,4479356080,7180,7180,7180,7180,0
|
|
20230824,154000,4479356080,7180,7180,7180,7180,0
|
|
20230824,153900,4479356080,7180,7180,7180,7180,0
|
|
20230824,153800,4479356080,7180,7180,7180,7180,0
|
|
20230824,153700,4479356080,7180,7180,7180,7180,5323
|
|
20230824,153600,4479356080,7180,7180,7180,7180,0
|
|
20230824,153500,4479356080,7180,7180,7180,7180,0
|
|
20230824,153400,4479356080,7180,7180,7180,7180,0
|
|
20230824,153300,4479356080,7180,7180,7180,7180,0
|
|
20230824,153200,4479356080,7180,7180,7180,7180,0
|
|
20230824,153100,4479356080,7180,7180,7180,7180,0
|
|
20230824,153000,4479356080,7180,7180,7180,7180,5323
|
|
20230824,152900,4441136940,7210,7210,7210,7210,0
|
|
20230824,152800,4441136940,7210,7210,7210,7210,0
|
|
20230824,152700,4441136940,7210,7210,7210,7210,0
|
|
20230824,152600,4441136940,7210,7210,7210,7210,0
|
|
20230824,152500,4441136940,7210,7210,7210,7210,0
|
|
20230824,152400,4441136940,7210,7210,7210,7210,0
|
|
20230824,152300,4441136940,7210,7210,7210,7210,0
|
|
20230824,152200,4441136940,7210,7210,7210,7210,0
|
|
20230824,152100,4441136940,7210,7210,7210,7210,0
|
|
20230824,152000,4441136940,7210,7210,7210,7210,0
|
|
20230824,151900,4441136940,7210,7190,7210,7190,295
|
|
20230824,151800,4439015870,7190,7230,7230,7180,790
|
|
20230824,151700,4433328670,7230,7200,7230,7200,7249
|
|
20230824,151600,4380998430,7190,7190,7190,7190,178
|
|
20230824,151500,4379718610,7200,7200,7210,7190,1055
|
|
20230824,151400,4372126440,7190,7210,7210,7190,2054
|
|
20230824,151300,4357347880,7220,7210,7220,7190,1152
|
|
20230824,151200,4349043960,7210,7220,7220,7210,284
|
|
20230824,151100,4346995820,7230,7230,7230,7230,1
|
|
20230824,151000,4346988590,7220,7230,7230,7210,329
|
|
20230824,150900,4344614140,7230,7220,7230,7220,2138
|
|
20230824,150800,4329174610,7220,7210,7220,7210,136
|
|
20230824,150700,4328193120,7220,7210,7220,7210,504
|
|
20230824,150600,4324556950,7210,7210,7220,7210,223
|
|
20230824,150500,4322948640,7220,7220,7220,7210,2009
|
|
20230824,150400,4308449740,7210,7210,7210,7210,189
|
|
20230824,150300,4307087050,7210,7200,7210,7190,703
|
|
20230824,150200,4302021450,7210,7190,7210,7180,704
|
|
20230824,150100,4296954730,7190,7200,7200,7190,152
|
|
20230824,150000,4295861110,7200,7210,7220,7200,574
|
|
20230824,145900,4291724870,7210,7220,7220,7200,257
|
|
20230824,145800,4289873260,7220,7200,7220,7200,585
|
|
20230824,145700,4285653490,7200,7210,7210,7200,1105
|
|
20230824,145600,4277686460,7220,7210,7220,7210,3680
|
|
20230824,145500,4251146310,7210,7190,7210,7190,3763
|
|
20230824,145400,4224043920,7190,7170,7190,7170,839
|
|
20230824,145300,4218016440,7170,7170,7190,7170,689
|
|
20230824,145200,4213068720,7170,7180,7180,7170,1226
|
|
20230824,145100,4204277170,7180,7200,7200,7180,707
|
|
20230824,145000,4199192140,7200,7190,7200,7180,1506
|
|
20230824,144900,4188359180,7190,7200,7200,7190,319
|
|
20230824,144800,4186065560,7200,7200,7200,7200,14
|
|
20230824,144700,4185964760,7190,7200,7200,7190,1512
|
|
20230824,144600,4175080070,7200,7190,7200,7170,2588
|
|
20230824,144500,4156475890,7190,7180,7190,7180,2116
|
|
20230824,144400,4141278990,7170,7170,7170,7170,2569
|
|
20230824,144300,4122859260,7170,7160,7170,7160,2526
|
|
20230824,144200,4104759440,7160,7150,7160,7150,147
|
|
20230824,144100,4103708370,7150,7160,7170,7140,621
|
|
20230824,144000,4099267590,7160,7170,7170,7160,572
|
|
20230824,143900,4095170210,7170,7160,7170,7160,1018
|
|
20230824,143800,4087879230,7160,7160,7160,7160,446
|
|
20230824,143700,4084685870,7150,7160,7160,7150,98
|
|
20230824,143600,4083984270,7160,7160,7160,7160,10
|
|
20230824,143500,4083912670,7170,7150,7170,7150,1300
|
|
20230824,143400,4074608700,7150,7160,7160,7150,18
|
|
20230824,143300,4074479990,7150,7150,7150,7150,553
|
|
20230824,143200,4070526040,7160,7160,7160,7160,780
|
|
20230824,143100,4064941240,7160,7160,7160,7160,234
|
|
20230824,143000,4063265800,7150,7150,7150,7150,463
|
|
20230824,142900,4059955350,7160,7160,7160,7160,462
|
|
20230824,142800,4056647430,7160,7140,7160,7130,866
|
|
20230824,142700,4050463670,7140,7130,7140,7130,713
|
|
20230824,142600,4045374850,7130,7140,7150,7130,452
|
|
20230824,142500,4042149520,7140,7140,7140,7140,99
|
|
20230824,142400,4041442660,7140,7160,7160,7130,2143
|
|
20230824,142300,4026131320,7150,7150,7150,7150,9
|
|
20230824,142200,4026066970,7150,7150,7150,7150,400
|
|
20230824,142100,4023206970,7160,7160,7160,7150,418
|
|
20230824,142000,4020218090,7160,7150,7160,7140,1139
|
|
20230824,141900,4012069080,7150,7150,7150,7150,110
|
|
20230824,141800,4011282580,7160,7160,7160,7160,129
|
|
20230824,141700,4010358940,7160,7160,7160,7160,830
|
|
20230824,141600,4004416140,7150,7150,7150,7150,173
|
|
20230824,141500,4003179190,7150,7150,7150,7150,352
|
|
20230824,141400,4000662390,7160,7140,7160,7140,1338
|
|
20230824,141300,3991102280,7140,7130,7140,7120,4186
|
|
20230824,141200,3961249590,7130,7130,7130,7130,480
|
|
20230824,141100,3957827190,7140,7140,7140,7140,1
|
|
20230824,141000,3957820050,7120,7140,7140,7120,790
|
|
20230824,140900,3952189450,7140,7150,7150,7140,595
|
|
20230824,140800,3947940060,7150,7150,7150,7150,18
|
|
20230824,140700,3947811360,7150,7110,7150,7110,1668
|
|
20230824,140600,3935930900,7120,7130,7130,7120,38
|
|
20230824,140500,3935660130,7140,7130,7150,7120,3806
|
|
20230824,140400,3908521190,7140,7140,7150,7130,78
|
|
20230824,140300,3907964280,7140,7140,7140,7140,228
|
|
20230824,140200,3906336360,7130,7150,7150,7130,105
|
|
20230824,140100,3905586490,7150,7150,7150,7150,187
|
|
20230824,140000,3904249440,7140,7140,7150,7140,929
|
|
20230824,135900,3897613140,7140,7150,7150,7140,322
|
|
20230824,135800,3895314010,7150,7150,7150,7150,1251
|
|
20230824,135700,3886369360,7150,7150,7150,7150,200
|
|
20230824,135600,3884939360,7140,7140,7140,7140,389
|
|
20230824,135500,3882161900,7140,7150,7150,7130,1762
|
|
20230824,135400,3869579770,7130,7150,7150,7130,471
|
|
20230824,135300,3866217780,7140,7150,7150,7140,970
|
|
20230824,135200,3859290240,7150,7140,7150,7130,286
|
|
20230824,135100,3857250790,7140,7180,7180,7140,2619
|
|
20230824,135000,3838506070,7190,7180,7190,7180,986
|
|
20230824,134900,3831417730,7180,7170,7180,7170,1279
|
|
20230824,134800,3822236170,7170,7160,7170,7160,194
|
|
20230824,134700,3820845200,7170,7170,7170,7170,0
|
|
20230824,134600,3820845200,7170,7160,7170,7160,298
|
|
20230824,134500,3818708860,7160,7160,7160,7160,15
|
|
20230824,134400,3818601460,7160,7160,7160,7150,546
|
|
20230824,134300,3814695010,7160,7180,7180,7160,570
|
|
20230824,134200,3810613030,7180,7170,7180,7170,1263
|
|
20230824,134100,3801554600,7180,7170,7180,7170,520
|
|
20230824,134000,3797824020,7180,7180,7180,7180,1501
|
|
20230824,133900,3787046840,7180,7180,7190,7180,1419
|
|
20230824,133800,3776850730,7180,7180,7190,7180,723
|
|
20230824,133700,3771659490,7180,7190,7190,7180,433
|
|
20230824,133600,3768549720,7180,7190,7190,7180,245
|
|
20230824,133500,3766789170,7190,7200,7200,7180,669
|
|
20230824,133400,3761978610,7180,7180,7180,7180,139
|
|
20230824,133300,3760980590,7190,7200,7200,7190,112
|
|
20230824,133200,3760174290,7190,7190,7200,7190,331
|
|
20230824,133100,3757794380,7190,7180,7190,7170,101
|
|
20230824,133000,3757069530,7180,7180,7180,7180,165
|
|
20230824,132900,3755884830,7180,7210,7210,7180,1125
|
|
20230824,132800,3747803270,7200,7210,7210,7190,485
|
|
20230824,132700,3744309650,7200,7210,7210,7200,459
|
|
20230824,132600,3741002460,7210,7210,7220,7210,343
|
|
20230824,132500,3738529010,7210,7200,7210,7200,649
|
|
20230824,132400,3733852570,7210,7210,7210,7200,549
|
|
20230824,132300,3729894330,7210,7210,7210,7200,755
|
|
20230824,132200,3724452480,7210,7210,7210,7200,676
|
|
20230824,132100,3719579760,7210,7200,7210,7190,585
|
|
20230824,132000,3715368740,7210,7200,7210,7200,295
|
|
20230824,131900,3713241990,7200,7200,7200,7190,1157
|
|
20230824,131800,3704914620,7200,7200,7210,7200,2491
|
|
20230824,131700,3686978700,7200,7200,7200,7200,1382
|
|
20230824,131600,3677028300,7200,7200,7200,7190,1043
|
|
20230824,131500,3669518850,7200,7180,7200,7180,1416
|
|
20230824,131400,3659323910,7200,7170,7200,7170,1773
|
|
20230824,131300,3646578220,7180,7190,7190,7170,1636
|
|
20230824,131200,3634846990,7190,7200,7200,7180,855
|
|
20230824,131100,3628692040,7180,7190,7200,7180,5048
|
|
20230824,131000,3592370100,7190,7190,7190,7190,2881
|
|
20230824,130900,3571655710,7180,7190,7190,7180,325
|
|
20230824,130800,3569319870,7180,7190,7190,7180,162
|
|
20230824,130700,3568156700,7180,7180,7190,7180,206
|
|
20230824,130600,3566677340,7200,7180,7200,7170,2573
|
|
20230824,130500,3548189950,7180,7200,7200,7180,727
|
|
20230824,130400,3542967450,7200,7170,7200,7170,5793
|
|
20230824,130300,3501354430,7170,7170,7170,7170,39
|
|
20230824,130200,3501074800,7170,7160,7170,7160,445
|
|
20230824,130100,3497886390,7160,7160,7160,7160,249
|
|
20230824,130000,3496103550,7160,7160,7160,7150,382
|
|
20230824,125900,3493369530,7160,7170,7170,7160,757
|
|
20230824,125800,3487944370,7160,7140,7160,7140,797
|
|
20230824,125700,3482238270,7170,7140,7170,7120,1744
|
|
20230824,125600,3469779980,7150,7150,7150,7140,213
|
|
20230824,125500,3468257090,7150,7150,7160,7150,43
|
|
20230824,125400,3467949590,7160,7150,7160,7150,122
|
|
20230824,125300,3467077280,7150,7150,7150,7140,458
|
|
20230824,125200,3463803800,7150,7140,7160,7140,1065
|
|
20230824,125100,3456189890,7140,7140,7150,7140,451
|
|
20230824,125000,3452969660,7150,7160,7170,7150,1430
|
|
20230824,124900,3442733680,7170,7170,7180,7170,579
|
|
20230824,124800,3438579520,7170,7190,7190,7170,12
|
|
20230824,124700,3438493280,7190,7180,7190,7180,655
|
|
20230824,124600,3433785550,7180,7190,7190,7180,25
|
|
20230824,124500,3433605950,7190,7200,7200,7190,350
|
|
20230824,124400,3431089000,7200,7180,7210,7180,2936
|
|
20230824,124300,3409960690,7180,7170,7180,7150,996
|
|
20230824,124200,3402816590,7170,7160,7170,7150,3417
|
|
20230824,124100,3378379140,7150,7170,7170,7150,472
|
|
20230824,124000,3374997050,7170,7180,7180,7170,645
|
|
20230824,123900,3370367450,7200,7200,7200,7190,465
|
|
20230824,123800,3367023060,7170,7200,7200,7170,9448
|
|
20230824,123700,3299132050,7210,7200,7210,7200,52
|
|
20230824,123600,3298757280,7220,7170,7220,7170,13397
|
|
20230824,123500,3202371330,7170,7170,7170,7160,1135
|
|
20230824,123400,3194239550,7170,7170,7170,7170,380
|
|
20230824,123300,3191514950,7180,7180,7180,7180,5
|
|
20230824,123200,3191479050,7180,7170,7180,7170,1408
|
|
20230824,123100,3181379970,7170,7170,7170,7160,1069
|
|
20230824,123000,3173722920,7170,7180,7180,7170,1121
|
|
20230824,122900,3165675160,7170,7180,7190,7170,2301
|
|
20230824,122800,3149154390,7170,7160,7170,7160,1904
|
|
20230824,122700,3135509760,7160,7170,7180,7160,2239
|
|
20230824,122600,3119464150,7170,7150,7170,7150,3470
|
|
20230824,122500,3094632780,7140,7110,7140,7110,1883
|
|
20230824,122400,3081214530,7120,7130,7130,7120,777
|
|
20230824,122300,3075679870,7130,7120,7130,7120,286
|
|
20230824,122200,3073643540,7100,7120,7120,7070,1348
|
|
20230824,122100,3064063870,7120,7120,7130,7120,602
|
|
20230824,122000,3059776630,7120,7130,7130,7120,1401
|
|
20230824,121900,3049800490,7120,7120,7120,7110,920
|
|
20230824,121800,3043250100,7120,7140,7140,7120,349
|
|
20230824,121700,3040763220,7150,7130,7150,7110,1568
|
|
20230824,121600,3029577310,7120,7120,7130,7110,2203
|
|
20230824,121500,3013893490,7120,7100,7120,7100,2062
|
|
20230824,121400,2999232470,7100,7100,7100,7100,1133
|
|
20230824,121300,2991188170,7090,7050,7090,7050,5433
|
|
20230824,121200,2952746910,7050,7050,7050,7050,36
|
|
20230824,121100,2952493110,7050,7050,7050,7050,245
|
|
20230824,121000,2950765860,7050,7050,7050,7050,197
|
|
20230824,120900,2949377010,7050,7050,7050,7050,0
|
|
20230824,120800,2949377010,7050,7060,7060,7050,336
|
|
20230824,120700,2947008200,7070,7070,7070,7070,0
|
|
20230824,120600,2947008200,7070,7050,7070,7050,1035
|
|
20230824,120500,2939701490,7050,7060,7060,7050,532
|
|
20230824,120400,2935949890,7060,7070,7070,7060,168
|
|
20230824,120300,2934763320,7070,7070,7070,7070,197
|
|
20230824,120200,2933370530,7060,7070,7070,7060,288
|
|
20230824,120100,2931335110,7060,7070,7070,7060,435
|
|
20230824,120000,2928259960,7060,7070,7070,7060,58
|
|
20230824,115900,2927850400,7070,7070,7070,7070,2
|
|
20230824,115800,2927836260,7070,7080,7080,7070,787
|
|
20230824,115700,2922268940,7060,7050,7060,7050,265
|
|
20230824,115600,2920398590,7050,7050,7050,7050,8
|
|
20230824,115500,2920342190,7050,7050,7050,7050,43
|
|
20230824,115400,2920039040,7050,7050,7050,7040,2850
|
|
20230824,115300,2899957380,7060,7080,7080,7060,255
|
|
20230824,115200,2898155080,7080,7080,7080,7080,100
|
|
20230824,115100,2897447080,7080,7090,7090,7080,543
|
|
20230824,115000,2893599870,7090,7060,7090,7060,199
|
|
20230824,114900,2892191300,7050,7050,7050,7050,642
|
|
20230824,114800,2887665200,7050,7060,7060,7050,827
|
|
20230824,114700,2881831430,7070,7050,7070,7050,55
|
|
20230824,114600,2881442980,7050,7070,7070,7050,455
|
|
20230824,114500,2878229150,7070,7060,7070,7060,230
|
|
20230824,114400,2876603070,7070,7060,7080,7060,703
|
|
20230824,114300,2871633560,7050,7070,7070,7050,152
|
|
20230824,114200,2870559740,7080,7090,7090,7070,718
|
|
20230824,114100,2865476980,7100,7060,7100,7060,4359
|
|
20230824,114000,2834603100,7060,7060,7070,7060,1018
|
|
20230824,113900,2827409280,7070,7070,7070,7060,120
|
|
20230824,113800,2826562020,7060,7070,7070,7060,476
|
|
20230824,113700,2823197200,7060,7070,7080,7060,1731
|
|
20230824,113600,2810957100,7070,7030,7080,7030,7680
|
|
20230824,113500,2756827330,7020,7010,7020,7010,1987
|
|
20230824,113400,2742887740,7020,7010,7020,7010,113
|
|
20230824,113300,2742095480,7020,7010,7020,7010,304
|
|
20230824,113200,2739964340,7010,7010,7010,7010,313
|
|
20230824,113100,2737770210,7010,7010,7010,7000,762
|
|
20230824,113000,2732433740,7000,6990,7000,6990,875
|
|
20230824,112900,2726311960,7000,7000,7000,7000,100
|
|
20230824,112800,2725611960,7000,7000,7000,7000,101
|
|
20230824,112700,2724904960,7000,7000,7000,7000,22
|
|
20230824,112600,2724750960,7000,6990,7000,6970,213
|
|
20230824,112500,2723266130,6990,7010,7010,6990,47
|
|
20230824,112400,2722936680,6990,7000,7010,6970,3510
|
|
20230824,112300,2698353380,6990,6990,7000,6970,3035
|
|
20230824,112200,2677171280,7000,7000,7000,7000,505
|
|
20230824,112100,2673636280,7010,7000,7010,6990,2109
|
|
20230824,112000,2658859980,7010,7010,7030,7010,731
|
|
20230824,111900,2653732020,7020,7020,7020,7010,1570
|
|
20230824,111800,2642722570,7030,7030,7030,7030,199
|
|
20230824,111700,2641323600,7020,7030,7040,7020,1326
|
|
20230824,111600,2632004010,7030,7030,7040,7030,680
|
|
20230824,111500,2627223560,7020,7050,7050,7020,1241
|
|
20230824,111400,2618506330,7060,7040,7070,7010,5647
|
|
20230824,111300,2578715820,7040,6990,7040,6990,564
|
|
20230824,111200,2574767110,6990,6950,6990,6950,2286
|
|
20230824,111100,2558821000,6950,6930,6950,6930,2028
|
|
20230824,111000,2544738270,6930,6920,6930,6920,10
|
|
20230824,110900,2544669060,6940,6940,6940,6930,296
|
|
20230824,110800,2542614940,6940,6930,6940,6930,2
|
|
20230824,110700,2542601070,6940,6900,6940,6900,5294
|
|
20230824,110600,2506004760,6890,6900,6900,6890,58
|
|
20230824,110500,2505604660,6900,6890,6900,6890,3020
|
|
20230824,110400,2484775290,6890,6880,6890,6880,82
|
|
20230824,110300,2484210820,6880,6880,6880,6880,1
|
|
20230824,110200,2484203940,6880,6870,6880,6870,259
|
|
20230824,110100,2482422100,6870,6870,6870,6870,38
|
|
20230824,110000,2482161040,6870,6870,6880,6870,187
|
|
20230824,105900,2480876330,6870,6880,6890,6870,329
|
|
20230824,105800,2478613010,6890,6870,6890,6870,943
|
|
20230824,105700,2472124820,6880,6870,6880,6870,126
|
|
20230824,105600,2471258600,6890,6870,6890,6870,186
|
|
20230824,105500,2469980760,6900,6870,6900,6870,72
|
|
20230824,105400,2469485940,6860,6910,6910,6860,169
|
|
20230824,105300,2468321500,6910,6870,6910,6850,10254
|
|
20230824,105200,2397519040,6850,6880,6880,6850,279
|
|
20230824,105100,2395601580,6880,6890,6890,6840,88
|
|
20230824,105000,2394998580,6890,6850,6890,6840,2683
|
|
20230824,104900,2376637350,6890,6850,6890,6850,68
|
|
20230824,104800,2376171470,6870,6870,6870,6860,724
|
|
20230824,104700,2371200980,6870,6870,6870,6870,232
|
|
20230824,104600,2369607140,6900,6860,6900,6850,198
|
|
20230824,104500,2368245250,6900,6900,6910,6870,697
|
|
20230824,104400,2363446680,6920,6900,6920,6900,873
|
|
20230824,104300,2357421900,6920,6910,6920,6900,812
|
|
20230824,104200,2351811190,6900,6900,6920,6850,1846
|
|
20230824,104100,2339132710,6920,6910,6940,6900,2304
|
|
20230824,104000,2323198620,6880,6920,6920,6880,213
|
|
20230824,103900,2321728460,6880,6900,6920,6880,1227
|
|
20230824,103800,2313256440,6920,6870,6920,6870,310
|
|
20230824,103700,2311116930,6910,6880,6910,6850,1728
|
|
20230824,103600,2299214430,6840,6840,6840,6840,66
|
|
20230824,103500,2298762990,6880,6880,6880,6840,868
|
|
20230824,103400,2292796990,6860,6840,6890,6830,3615
|
|
20230824,103300,2268018080,6810,6820,6840,6810,879
|
|
20230824,103200,2262025720,6820,6800,6820,6800,317
|
|
20230824,103100,2259865630,6810,6810,6810,6810,644
|
|
20230824,103000,2255479990,6810,6800,6810,6800,533
|
|
20230824,102900,2251852480,6810,6800,6810,6800,1460
|
|
20230824,102800,2241923650,6800,6810,6810,6800,1135
|
|
20230824,102700,2234203850,6810,6810,6820,6800,2778
|
|
20230824,102600,2215276190,6820,6820,6830,6800,5062
|
|
20230824,102500,2180791790,6820,6820,6830,6820,862
|
|
20230824,102400,2174912940,6830,6830,6830,6820,904
|
|
20230824,102300,2168746110,6830,6830,6830,6820,1175
|
|
20230824,102200,2160725750,6820,6820,6830,6810,2571
|
|
20230824,102100,2143189820,6820,6810,6830,6810,1711
|
|
20230824,102000,2131529600,6810,6820,6830,6810,1100
|
|
20230824,101900,2124031160,6820,6820,6830,6820,1482
|
|
20230824,101800,2113916770,6820,6820,6820,6820,1081
|
|
20230824,101700,2106544350,6820,6840,6840,6820,1604
|
|
20230824,101600,2095597480,6820,6830,6830,6820,1940
|
|
20230824,101500,2082361450,6830,6820,6830,6810,2290
|
|
20230824,101400,2066739980,6820,6820,6820,6820,670
|
|
20230824,101300,2062170580,6830,6810,6830,6810,2300
|
|
20230824,101200,2046480430,6810,6810,6820,6810,2002
|
|
20230824,101100,2032839050,6810,6820,6820,6810,832
|
|
20230824,101000,2027172630,6820,6820,6820,6810,2276
|
|
20230824,100900,2011664810,6810,6820,6820,6810,5114
|
|
20230824,100800,1976802430,6820,6830,6840,6820,3292
|
|
20230824,100700,1954333020,6830,6820,6830,6820,2067
|
|
20230824,100600,1940222380,6820,6820,6850,6820,764
|
|
20230824,100500,1935007050,6830,6830,6830,6820,1676
|
|
20230824,100400,1923566930,6820,6810,6830,6810,1611
|
|
20230824,100300,1912579410,6820,6820,6820,6810,1579
|
|
20230824,100200,1901814730,6820,6840,6840,6820,1105
|
|
20230824,100100,1894272160,6840,6870,6870,6820,2643
|
|
20230824,100000,1876187980,6850,6860,6870,6850,2728
|
|
20230824,095900,1857477050,6860,6820,6860,6820,1747
|
|
20230824,095800,1845526530,6820,6820,6830,6820,1083
|
|
20230824,095700,1838136900,6820,6820,6840,6820,2494
|
|
20230824,095600,1821121390,6830,6840,6840,6830,2100
|
|
20230824,095500,1806778360,6840,6840,6840,6830,967
|
|
20230824,095400,1800164740,6840,6830,6850,6830,1902
|
|
20230824,095300,1787166800,6820,6820,6830,6810,1350
|
|
20230824,095200,1777962760,6820,6820,6820,6810,1347
|
|
20230824,095100,1768782310,6810,6820,6820,6810,2446
|
|
20230824,095000,1752104450,6830,6840,6840,6830,1182
|
|
20230824,094900,1744029610,6840,6830,6840,6830,1044
|
|
20230824,094800,1736894820,6830,6820,6830,6810,1385
|
|
20230824,094700,1727445340,6810,6810,6830,6810,1980
|
|
20230824,094600,1713944580,6810,6810,6830,6810,1992
|
|
20230824,094500,1700368420,6820,6820,6830,6810,2164
|
|
20230824,094400,1685610020,6820,6830,6830,6810,3052
|
|
20230824,094300,1664797660,6830,6830,6830,6820,2692
|
|
20230824,094200,1646421340,6830,6840,6840,6830,3084
|
|
20230824,094100,1625350600,6840,6840,6840,6830,1837
|
|
20230824,094000,1612798700,6830,6850,6860,6830,1189
|
|
20230824,093900,1604665070,6850,6840,6860,6840,2489
|
|
20230824,093800,1587619550,6850,6860,6860,6830,8533
|
|
20230824,093700,1529162870,6860,6860,6870,6850,5366
|
|
20230824,093600,1492354650,6850,6840,6850,6830,2738
|
|
20230824,093500,1473620290,6830,6830,6840,6830,2740
|
|
20230824,093400,1454902550,6830,6830,6860,6820,3350
|
|
20230824,093300,1431999980,6830,6820,6830,6820,1159
|
|
20230824,093200,1424087240,6840,6830,6840,6820,2278
|
|
20230824,093100,1408528060,6840,6840,6850,6840,1178
|
|
20230824,093000,1400467100,6830,6840,6840,6820,2400
|
|
20230824,092900,1384074870,6830,6840,6840,6830,1417
|
|
20230824,092800,1374392000,6830,6820,6840,6820,1859
|
|
20230824,092700,1361698030,6820,6810,6820,6810,6698
|
|
20230824,092600,1316066020,6810,6850,6850,6810,8251
|
|
20230824,092500,1259691910,6850,6860,6860,6850,1876
|
|
20230824,092400,1246838940,6860,6860,6880,6860,4256
|
|
20230824,092300,1217628270,6860,6840,6860,6840,2383
|
|
20230824,092200,1201303910,6840,6870,6870,6830,4354
|
|
20230824,092100,1171497800,6870,6880,6890,6870,2333
|
|
20230824,092000,1155456910,6870,6850,6920,6850,3578
|
|
20230824,091900,1130855070,6850,6900,6900,6850,2923
|
|
20230824,091800,1110772070,6900,6830,6920,6830,4247
|
|
20230824,091700,1081648070,6830,6830,6830,6820,2202
|
|
20230824,091600,1066609500,6830,6840,6840,6830,3101
|
|
20230824,091500,1045422130,6830,6830,6830,6820,3031
|
|
20230824,091400,1024723160,6830,6890,6920,6830,10514
|
|
20230824,091300,952470240,6890,6910,6920,6890,2929
|
|
20230824,091200,932247150,6910,6820,6910,6820,4984
|
|
20230824,091100,898050050,6820,6840,6850,6810,5380
|
|
20230824,091000,861380930,6820,6790,6820,6780,8426
|
|
20230824,090900,804108090,6800,6940,6940,6780,14151
|
|
20230824,090800,707183240,6930,6980,6990,6900,7106
|
|
20230824,090700,657808830,6980,7070,7070,6980,14828
|
|
20230824,090600,553784030,7070,7070,7090,7050,2102
|
|
20230824,090500,538932340,7070,7120,7120,7040,13507
|
|
20230824,090400,443471700,7110,7110,7120,7100,3548
|
|
20230824,090300,418239880,7120,7100,7140,7060,10036
|
|
20230824,090200,347036610,7140,7100,7140,7040,7275
|
|
20230824,090100,295461940,7100,7250,7270,7100,19341
|
|
20230824,090000,156527200,7250,7360,7380,7160,21345
|