590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184700,13080922730,3280,3280,3280,3280,99270
|
|
20240823,184600,13080922730,3280,3280,3280,3280,0
|
|
20240823,184500,13080922730,3280,3280,3280,3280,0
|
|
20240823,184400,13080922730,3280,3280,3280,3280,0
|
|
20240823,184300,13080922730,3280,3280,3280,3280,0
|
|
20240823,184200,13080922730,3280,3280,3280,3280,0
|
|
20240823,184100,13080922730,3280,3280,3280,3280,0
|
|
20240823,184000,13080922730,3280,3280,3280,3280,0
|
|
20240823,183900,13080922730,3280,3280,3280,3280,0
|
|
20240823,183800,13080922730,3280,3280,3280,3280,0
|
|
20240823,183700,13080922730,3280,3280,3280,3280,0
|
|
20240823,183600,13080922730,3280,3280,3280,3280,0
|
|
20240823,183500,13080922730,3280,3280,3280,3280,0
|
|
20240823,183400,13080922730,3280,3280,3280,3280,0
|
|
20240823,183300,13080922730,3280,3280,3280,3280,0
|
|
20240823,183200,13080922730,3280,3280,3280,3280,0
|
|
20240823,183100,13080922730,3280,3280,3280,3280,0
|
|
20240823,183000,13080922730,3280,3280,3280,3280,0
|
|
20240823,182900,13080922730,3280,3280,3280,3280,0
|
|
20240823,182800,13080922730,3280,3280,3280,3280,0
|
|
20240823,182700,13080922730,3280,3280,3280,3280,0
|
|
20240823,182600,13080922730,3280,3280,3280,3280,0
|
|
20240823,182500,13080922730,3280,3280,3280,3280,0
|
|
20240823,182400,13080922730,3280,3280,3280,3280,0
|
|
20240823,182300,13080922730,3280,3280,3280,3280,0
|
|
20240823,182200,13080922730,3280,3280,3280,3280,0
|
|
20240823,182100,13080922730,3280,3280,3280,3280,0
|
|
20240823,182000,13080922730,3280,3280,3280,3280,0
|
|
20240823,181900,13080922730,3280,3280,3280,3280,0
|
|
20240823,181800,13080922730,3280,3280,3280,3280,0
|
|
20240823,181700,13080922730,3280,3280,3280,3280,99270
|
|
20240823,181600,13080922730,3280,3280,3280,3280,0
|
|
20240823,181500,13080922730,3280,3280,3280,3280,0
|
|
20240823,181400,13080922730,3280,3280,3280,3280,0
|
|
20240823,181300,13080922730,3280,3280,3280,3280,0
|
|
20240823,181200,13080922730,3280,3280,3280,3280,0
|
|
20240823,181100,13080922730,3280,3280,3280,3280,0
|
|
20240823,181000,13080922730,3280,3280,3280,3280,0
|
|
20240823,180900,13080922730,3280,3280,3280,3280,0
|
|
20240823,180800,13080922730,3280,3280,3280,3280,0
|
|
20240823,180700,13080922730,3280,3280,3280,3280,0
|
|
20240823,180600,13080922730,3280,3280,3280,3280,0
|
|
20240823,180500,13080922730,3280,3280,3280,3280,0
|
|
20240823,180400,13080922730,3280,3280,3280,3280,0
|
|
20240823,180300,13080922730,3280,3280,3280,3280,0
|
|
20240823,180200,13080922730,3280,3280,3280,3280,0
|
|
20240823,180100,13080922730,3280,3280,3280,3280,0
|
|
20240823,180000,13080922730,3280,3280,3280,3280,0
|
|
20240823,175900,13080922730,3280,3280,3280,3280,0
|
|
20240823,175800,13080922730,3280,3280,3280,3280,0
|
|
20240823,175700,13080922730,3280,3280,3280,3280,0
|
|
20240823,175600,13080922730,3280,3280,3280,3280,0
|
|
20240823,175500,13080922730,3280,3280,3280,3280,0
|
|
20240823,175400,13080922730,3280,3280,3280,3280,0
|
|
20240823,175300,13080922730,3280,3280,3280,3280,0
|
|
20240823,175200,13080922730,3280,3280,3280,3280,0
|
|
20240823,175100,13080922730,3280,3280,3280,3280,0
|
|
20240823,175000,13080922730,3280,3280,3280,3280,0
|
|
20240823,174900,13080922730,3280,3280,3280,3280,0
|
|
20240823,174800,13080922730,3280,3280,3280,3280,0
|
|
20240823,174700,13080922730,3280,3280,3280,3280,99270
|
|
20240823,174600,13080922730,3280,3280,3280,3280,0
|
|
20240823,174500,13080922730,3280,3280,3280,3280,0
|
|
20240823,174400,13080922730,3280,3280,3280,3280,0
|
|
20240823,174300,13080922730,3280,3280,3280,3280,0
|
|
20240823,174200,13080922730,3280,3280,3280,3280,0
|
|
20240823,174100,13080922730,3280,3280,3280,3280,0
|
|
20240823,174000,13080922730,3280,3280,3280,3280,0
|
|
20240823,173900,13080922730,3280,3280,3280,3280,0
|
|
20240823,173800,13080922730,3280,3280,3280,3280,0
|
|
20240823,173700,13080922730,3280,3280,3280,3280,0
|
|
20240823,173600,13080922730,3280,3280,3280,3280,0
|
|
20240823,173500,13080922730,3280,3280,3280,3280,0
|
|
20240823,173400,13080922730,3280,3280,3280,3280,0
|
|
20240823,173300,13080922730,3280,3280,3280,3280,0
|
|
20240823,173200,13080922730,3280,3280,3280,3280,0
|
|
20240823,173100,13080922730,3280,3280,3280,3280,0
|
|
20240823,173000,13080922730,3280,3280,3280,3280,0
|
|
20240823,172900,13080922730,3280,3280,3280,3280,0
|
|
20240823,172800,13080922730,3280,3280,3280,3280,0
|
|
20240823,172700,13080922730,3280,3280,3280,3280,0
|
|
20240823,172600,13080922730,3280,3280,3280,3280,0
|
|
20240823,172500,13080922730,3280,3280,3280,3280,0
|
|
20240823,172400,13080922730,3280,3280,3280,3280,0
|
|
20240823,172300,13080922730,3280,3280,3280,3280,0
|
|
20240823,172200,13080922730,3280,3280,3280,3280,0
|
|
20240823,172100,13080922730,3280,3280,3280,3280,0
|
|
20240823,172000,13080922730,3280,3280,3280,3280,0
|
|
20240823,171900,13080922730,3280,3280,3280,3280,0
|
|
20240823,171800,13080922730,3280,3280,3280,3280,0
|
|
20240823,171700,13080922730,3280,3280,3280,3280,99270
|
|
20240823,171600,13080922730,3280,3280,3280,3280,0
|
|
20240823,171500,13080922730,3280,3280,3280,3280,0
|
|
20240823,171400,13080922730,3280,3280,3280,3280,0
|
|
20240823,171300,13080922730,3280,3280,3280,3280,0
|
|
20240823,171200,13080922730,3280,3280,3280,3280,0
|
|
20240823,171100,13080922730,3280,3280,3280,3280,0
|
|
20240823,171000,13080922730,3280,3280,3280,3280,0
|
|
20240823,170900,13080922730,3280,3280,3280,3280,0
|
|
20240823,170800,13080922730,3280,3280,3280,3280,0
|
|
20240823,170700,13080922730,3280,3280,3280,3280,0
|
|
20240823,170600,13080922730,3280,3280,3280,3280,0
|
|
20240823,170500,13080922730,3280,3280,3280,3280,0
|
|
20240823,170400,13080922730,3280,3280,3280,3280,0
|
|
20240823,170300,13080922730,3280,3280,3280,3280,0
|
|
20240823,170200,13080922730,3280,3280,3280,3280,0
|
|
20240823,170100,13080922730,3280,3280,3280,3280,0
|
|
20240823,170000,13080922730,3280,3280,3280,3280,0
|
|
20240823,165900,13080922730,3280,3280,3280,3280,0
|
|
20240823,165800,13080922730,3280,3280,3280,3280,0
|
|
20240823,165700,13080922730,3280,3280,3280,3280,0
|
|
20240823,165600,13080922730,3280,3280,3280,3280,0
|
|
20240823,165500,13080922730,3280,3280,3280,3280,0
|
|
20240823,165400,13080922730,3280,3280,3280,3280,0
|
|
20240823,165300,13080922730,3280,3280,3280,3280,0
|
|
20240823,165200,13080922730,3280,3280,3280,3280,0
|
|
20240823,165100,13080922730,3280,3280,3280,3280,0
|
|
20240823,165000,13080922730,3280,3280,3280,3280,0
|
|
20240823,164900,13080922730,3280,3280,3280,3280,0
|
|
20240823,164800,13080922730,3280,3280,3280,3280,0
|
|
20240823,164700,13080922730,3280,3280,3280,3280,99270
|
|
20240823,164600,13080922730,3280,3280,3280,3280,0
|
|
20240823,164500,13080922730,3280,3280,3280,3280,0
|
|
20240823,164400,13080922730,3280,3280,3280,3280,0
|
|
20240823,164300,13080922730,3280,3280,3280,3280,0
|
|
20240823,164200,13080922730,3280,3280,3280,3280,0
|
|
20240823,164100,13080922730,3280,3280,3280,3280,0
|
|
20240823,164000,13080922730,3280,3280,3280,3280,0
|
|
20240823,163900,13080922730,3280,3280,3280,3280,0
|
|
20240823,163800,13080922730,3280,3280,3280,3280,0
|
|
20240823,163700,13080922730,3280,3280,3280,3280,0
|
|
20240823,163600,13080922730,3280,3280,3280,3280,0
|
|
20240823,163500,13080922730,3280,3280,3280,3280,0
|
|
20240823,163400,13080922730,3280,3280,3280,3280,0
|
|
20240823,163300,13080922730,3280,3280,3280,3280,0
|
|
20240823,163200,13080922730,3280,3280,3280,3280,0
|
|
20240823,163100,13080922730,3280,3280,3280,3280,0
|
|
20240823,163000,13080922730,3280,3280,3280,3280,0
|
|
20240823,162900,13080922730,3280,3280,3280,3280,0
|
|
20240823,162800,13080922730,3280,3280,3280,3280,0
|
|
20240823,162700,13080922730,3280,3280,3280,3280,0
|
|
20240823,162600,13080922730,3280,3280,3280,3280,0
|
|
20240823,162500,13080922730,3280,3280,3280,3280,0
|
|
20240823,162400,13080922730,3280,3280,3280,3280,0
|
|
20240823,162300,13080922730,3280,3280,3280,3280,0
|
|
20240823,162200,13080922730,3280,3280,3280,3280,0
|
|
20240823,162100,13080922730,3280,3280,3280,3280,0
|
|
20240823,162000,13080922730,3280,3280,3280,3280,0
|
|
20240823,161900,13080922730,3280,3280,3280,3280,0
|
|
20240823,161800,13080922730,3280,3280,3280,3280,0
|
|
20240823,161700,13080922730,3280,3280,3280,3280,99270
|
|
20240823,161600,13080922730,3280,3280,3280,3280,0
|
|
20240823,161500,13080922730,3280,3280,3280,3280,0
|
|
20240823,161400,13080922730,3280,3280,3280,3280,0
|
|
20240823,161300,13080922730,3280,3280,3280,3280,0
|
|
20240823,161200,13080922730,3280,3280,3280,3280,0
|
|
20240823,161100,13080922730,3280,3280,3280,3280,0
|
|
20240823,161000,13080922730,3280,3280,3280,3280,0
|
|
20240823,160900,13080922730,3280,3280,3280,3280,0
|
|
20240823,160800,13080922730,3280,3280,3280,3280,0
|
|
20240823,160700,13080922730,3280,3280,3280,3280,0
|
|
20240823,160600,13080922730,3280,3280,3280,3280,0
|
|
20240823,160500,13080922730,3280,3280,3280,3280,0
|
|
20240823,160400,13080922730,3280,3280,3280,3280,0
|
|
20240823,160300,13080922730,3280,3280,3280,3280,0
|
|
20240823,160200,13080922730,3280,3280,3280,3280,0
|
|
20240823,160100,13080922730,3280,3280,3280,3280,0
|
|
20240823,160000,13080922730,3280,3280,3280,3280,0
|
|
20240823,155900,13080922730,3280,3280,3280,3280,0
|
|
20240823,155800,13080922730,3280,3280,3280,3280,0
|
|
20240823,155700,13080922730,3280,3280,3280,3280,0
|
|
20240823,155600,13080922730,3280,3280,3280,3280,0
|
|
20240823,155500,13080922730,3280,3280,3280,3280,0
|
|
20240823,155400,13080922730,3280,3280,3280,3280,0
|
|
20240823,155300,13080922730,3280,3280,3280,3280,0
|
|
20240823,155200,13080922730,3280,3280,3280,3280,0
|
|
20240823,155100,13080922730,3280,3280,3280,3280,0
|
|
20240823,155000,13080922730,3280,3280,3280,3280,0
|
|
20240823,154900,13080922730,3280,3280,3280,3280,0
|
|
20240823,154800,13080922730,3280,3280,3280,3280,0
|
|
20240823,154700,13080922730,3280,3280,3280,3280,99270
|
|
20240823,154600,13080922730,3280,3280,3280,3280,0
|
|
20240823,154500,13080922730,3280,3280,3280,3280,0
|
|
20240823,154400,13080922730,3280,3280,3280,3280,0
|
|
20240823,154300,13080922730,3280,3280,3280,3280,0
|
|
20240823,154200,13080922730,3280,3280,3280,3280,0
|
|
20240823,154100,13080922730,3280,3280,3280,3280,0
|
|
20240823,154000,13080922730,3280,3280,3280,3280,0
|
|
20240823,153900,13080922730,3280,3280,3280,3280,0
|
|
20240823,153800,13080922730,3280,3280,3280,3280,0
|
|
20240823,153700,13080922730,3280,3280,3280,3280,0
|
|
20240823,153600,13080922730,3280,3280,3280,3280,0
|
|
20240823,153500,13080922730,3280,3280,3280,3280,0
|
|
20240823,153400,13080922730,3280,3280,3280,3280,0
|
|
20240823,153300,13080922730,3280,3280,3280,3280,0
|
|
20240823,153200,13080922730,3280,3280,3280,3280,0
|
|
20240823,153100,13080922730,3280,3280,3280,3280,0
|
|
20240823,153000,13080922730,3280,3280,3280,3280,99270
|
|
20240823,152900,12755317130,3270,3270,3270,3270,0
|
|
20240823,152800,12755317130,3270,3270,3270,3270,0
|
|
20240823,152700,12755317130,3270,3270,3270,3270,0
|
|
20240823,152600,12755317130,3270,3270,3270,3270,0
|
|
20240823,152500,12755317130,3270,3270,3270,3270,0
|
|
20240823,152400,12755317130,3270,3270,3270,3270,0
|
|
20240823,152300,12755317130,3270,3270,3270,3270,0
|
|
20240823,152200,12755317130,3270,3270,3270,3270,0
|
|
20240823,152100,12755317130,3270,3270,3270,3270,0
|
|
20240823,152000,12755317130,3270,3270,3270,3270,0
|
|
20240823,151900,12755317130,3270,3260,3270,3255,16187
|
|
20240823,151800,12702513900,3260,3255,3265,3255,15448
|
|
20240823,151700,12652170490,3255,3255,3260,3250,14823
|
|
20240823,151600,12603922740,3255,3260,3260,3255,7982
|
|
20240823,151500,12577929350,3260,3260,3260,3255,5956
|
|
20240823,151400,12558525745,3260,3255,3260,3255,5590
|
|
20240823,151300,12540323415,3255,3255,3260,3255,7604
|
|
20240823,151200,12515569380,3255,3260,3260,3255,4662
|
|
20240823,151100,12500386375,3260,3260,3260,3255,6436
|
|
20240823,151000,12479422620,3255,3255,3260,3255,5671
|
|
20240823,150900,12460961845,3260,3250,3260,3250,6067
|
|
20240823,150800,12441223525,3250,3255,3255,3250,3985
|
|
20240823,150700,12428252555,3255,3245,3255,3245,10441
|
|
20240823,150600,12394302125,3250,3250,3255,3245,14269
|
|
20240823,150500,12347926595,3255,3260,3260,3250,11681
|
|
20240823,150400,12309922820,3260,3260,3265,3255,6958
|
|
20240823,150300,12287244350,3260,3260,3265,3260,5310
|
|
20240823,150200,12269932210,3260,3265,3265,3260,3639
|
|
20240823,150100,12258067525,3260,3270,3270,3260,4395
|
|
20240823,150000,12243735615,3265,3260,3270,3260,2428
|
|
20240823,145900,12235806065,3260,3265,3270,3260,3248
|
|
20240823,145800,12225207595,3270,3265,3270,3265,7740
|
|
20240823,145700,12199905255,3265,3260,3265,3255,12824
|
|
20240823,145600,12158074890,3265,3260,3265,3260,2207
|
|
20240823,145500,12150876995,3270,3260,3270,3255,14573
|
|
20240823,145400,12103366895,3255,3265,3270,3255,32876
|
|
20240823,145300,11996247385,3265,3270,3270,3265,3692
|
|
20240823,145200,11984185215,3270,3270,3270,3265,3315
|
|
20240823,145100,11973359585,3270,3265,3275,3265,8865
|
|
20240823,145000,11944355295,3270,3270,3270,3265,2491
|
|
20240823,144900,11936209925,3265,3265,3270,3265,1083
|
|
20240823,144800,11932673425,3265,3265,3270,3265,5407
|
|
20240823,144700,11915009460,3265,3270,3275,3265,28073
|
|
20240823,144600,11823215840,3270,3270,3275,3270,3519
|
|
20240823,144500,11811707745,3270,3280,3280,3270,12477
|
|
20240823,144400,11770842525,3275,3275,3280,3275,2160
|
|
20240823,144300,11763765170,3280,3275,3285,3270,11494
|
|
20240823,144200,11726107915,3280,3275,3280,3265,8016
|
|
20240823,144100,11699851590,3270,3270,3275,3270,4822
|
|
20240823,144000,11684081005,3275,3280,3280,3275,3027
|
|
20240823,143900,11674166815,3275,3285,3285,3275,4028
|
|
20240823,143800,11660955105,3280,3280,3285,3280,5723
|
|
20240823,143700,11642177960,3280,3280,3280,3275,11950
|
|
20240823,143600,11602983300,3280,3265,3280,3260,6039
|
|
20240823,143500,11583248030,3265,3265,3270,3255,6996
|
|
20240823,143400,11560427485,3260,3270,3275,3255,28942
|
|
20240823,143300,11465973185,3270,3275,3280,3270,3504
|
|
20240823,143200,11454492475,3275,3280,3280,3270,9692
|
|
20240823,143100,11422743585,3280,3280,3280,3275,8280
|
|
20240823,143000,11395617235,3280,3275,3280,3270,11065
|
|
20240823,142900,11359388385,3270,3285,3285,3270,11568
|
|
20240823,142800,11321463935,3280,3285,3290,3280,11740
|
|
20240823,142700,11282877930,3290,3295,3295,3285,7096
|
|
20240823,142600,11259532345,3295,3300,3300,3280,23885
|
|
20240823,142500,11180948545,3300,3305,3305,3295,26918
|
|
20240823,142400,11092124790,3300,3295,3300,3295,85328
|
|
20240823,142300,10810639650,3295,3285,3295,3280,60177
|
|
20240823,142200,10612608335,3285,3275,3285,3275,28091
|
|
20240823,142100,10520555720,3275,3275,3275,3270,9573
|
|
20240823,142000,10489222190,3275,3270,3275,3265,8434
|
|
20240823,141900,10461661255,3270,3265,3270,3260,4510
|
|
20240823,141800,10446922975,3265,3265,3265,3260,18764
|
|
20240823,141700,10385679665,3265,3275,3280,3265,34310
|
|
20240823,141600,10273529765,3280,3280,3290,3275,18760
|
|
20240823,141500,10211903605,3275,3280,3285,3275,10551
|
|
20240823,141400,10177291700,3280,3280,3280,3275,5991
|
|
20240823,141300,10157645590,3280,3285,3285,3275,17832
|
|
20240823,141200,10099155190,3285,3285,3285,3275,10305
|
|
20240823,141100,10065377235,3285,3285,3290,3275,24637
|
|
20240823,141000,9984480530,3285,3275,3290,3275,74199
|
|
20240823,140900,9741033455,3275,3275,3275,3270,19550
|
|
20240823,140800,9677054520,3270,3275,3275,3270,19342
|
|
20240823,140700,9613794735,3275,3265,3275,3265,17684
|
|
20240823,140600,9555964365,3270,3270,3270,3265,18578
|
|
20240823,140500,9495226790,3270,3265,3270,3265,4869
|
|
20240823,140400,9479320460,3265,3265,3270,3265,3441
|
|
20240823,140300,9468084980,3265,3270,3270,3265,12685
|
|
20240823,140200,9426653355,3270,3265,3270,3260,3867
|
|
20240823,140100,9414020310,3270,3265,3270,3265,3781
|
|
20240823,140000,9401673085,3265,3265,3270,3260,7098
|
|
20240823,135900,9378499745,3265,3265,3270,3260,7601
|
|
20240823,135800,9353683225,3270,3265,3270,3260,7280
|
|
20240823,135700,9329915620,3265,3270,3270,3250,24634
|
|
20240823,135600,9249568775,3265,3270,3270,3260,6843
|
|
20240823,135500,9227229765,3270,3265,3270,3255,20845
|
|
20240823,135400,9159167750,3265,3270,3270,3265,10177
|
|
20240823,135300,9125895720,3270,3265,3270,3260,33562
|
|
20240823,135200,9016326635,3265,3255,3265,3255,30375
|
|
20240823,135100,8917379500,3245,3235,3255,3235,61271
|
|
20240823,135000,8718449700,3235,3240,3240,3235,2720
|
|
20240823,134900,8709648925,3240,3230,3240,3230,7471
|
|
20240823,134800,8685504295,3230,3230,3230,3230,746
|
|
20240823,134700,8683094715,3230,3235,3240,3230,4332
|
|
20240823,134600,8669082700,3235,3240,3240,3235,1775
|
|
20240823,134500,8663340290,3240,3235,3240,3235,760
|
|
20240823,134400,8660879365,3240,3240,3240,3240,650
|
|
20240823,134300,8658773365,3240,3235,3240,3235,6050
|
|
20240823,134200,8639200765,3235,3240,3240,3235,6883
|
|
20240823,134100,8616932050,3240,3235,3240,3235,2216
|
|
20240823,134000,8609755710,3235,3235,3240,3235,2865
|
|
20240823,133900,8600483180,3240,3240,3240,3235,1258
|
|
20240823,133800,8596412260,3240,3240,3240,3240,372
|
|
20240823,133700,8595206980,3240,3240,3240,3235,10792
|
|
20240823,133600,8560250500,3245,3245,3245,3240,3235
|
|
20240823,133500,8549757600,3245,3245,3245,3245,101
|
|
20240823,133400,8549429855,3245,3245,3250,3245,2541
|
|
20240823,133300,8541183815,3245,3250,3250,3245,4500
|
|
20240823,133200,8526578585,3250,3245,3250,3245,3365
|
|
20240823,133100,8515658645,3245,3245,3245,3245,930
|
|
20240823,133000,8512640795,3245,3245,3250,3245,3657
|
|
20240823,132900,8500773160,3245,3245,3245,3240,583
|
|
20240823,132800,8498883970,3245,3245,3245,3240,7174
|
|
20240823,132700,8475639415,3240,3240,3245,3240,759
|
|
20240823,132600,8473180225,3245,3240,3245,3240,570
|
|
20240823,132500,8471330645,3240,3240,3240,3240,511
|
|
20240823,132400,8469675005,3240,3240,3240,3240,2168
|
|
20240823,132300,8462650685,3235,3240,3240,3235,6051
|
|
20240823,132200,8443045470,3245,3250,3250,3240,6705
|
|
20240823,132100,8421287010,3250,3245,3250,3240,2665
|
|
20240823,132000,8412651165,3245,3245,3250,3245,7445
|
|
20240823,131900,8388492115,3245,3240,3245,3240,204
|
|
20240823,131800,8387830580,3240,3245,3245,3240,220
|
|
20240823,131700,8387117280,3250,3245,3250,3245,556
|
|
20240823,131600,8385312565,3245,3250,3250,3245,611
|
|
20240823,131500,8383326865,3250,3245,3250,3240,4784
|
|
20240823,131400,8367800205,3245,3240,3245,3240,2473
|
|
20240823,131300,8359781150,3240,3235,3245,3235,543
|
|
20240823,131200,8358021035,3240,3235,3240,3235,2835
|
|
20240823,131100,8348849785,3235,3240,3245,3235,3566
|
|
20240823,131000,8337305020,3240,3235,3240,3235,491
|
|
20240823,130900,8335714430,3235,3240,3245,3235,171
|
|
20240823,130800,8335160310,3235,3245,3245,3235,2982
|
|
20240823,130700,8325497135,3245,3245,3245,3240,5049
|
|
20240823,130600,8309138330,3245,3240,3245,3240,2390
|
|
20240823,130500,8301383640,3240,3245,3245,3240,2880
|
|
20240823,130400,8292049305,3245,3245,3245,3240,331
|
|
20240823,130300,8290975240,3245,3245,3245,3240,1243
|
|
20240823,130200,8286946770,3245,3240,3245,3240,126
|
|
20240823,130100,8286537950,3235,3240,3240,3235,1000
|
|
20240823,130000,8283301770,3235,3240,3245,3235,1652
|
|
20240823,125900,8277947860,3240,3240,3240,3235,2498
|
|
20240823,125800,8269855805,3240,3240,3240,3235,272
|
|
20240823,125700,8268974630,3235,3235,3235,3235,479
|
|
20240823,125600,8267425065,3245,3245,3245,3235,2107
|
|
20240823,125500,8260607300,3245,3245,3245,3240,8498
|
|
20240823,125400,8233057060,3245,3240,3245,3240,528
|
|
20240823,125300,8231344380,3245,3245,3245,3240,1328
|
|
20240823,125200,8227036520,3250,3250,3250,3250,3049
|
|
20240823,125100,8217127270,3250,3240,3250,3240,3230
|
|
20240823,125000,8206647805,3240,3245,3250,3240,4105
|
|
20240823,124900,8193312310,3245,3245,3250,3245,5824
|
|
20240823,124800,8174411350,3245,3245,3250,3245,1096
|
|
20240823,124700,8170852075,3250,3250,3250,3245,793
|
|
20240823,124600,8168277525,3245,3250,3250,3245,2075
|
|
20240823,124500,8161534465,3250,3250,3250,3245,11906
|
|
20240823,124400,8122839990,3250,3245,3250,3245,2109
|
|
20240823,124300,8115987475,3250,3250,3250,3245,222
|
|
20240823,124200,8115266365,3245,3245,3245,3240,5143
|
|
20240823,124100,8098588010,3245,3245,3245,3245,678
|
|
20240823,124000,8096387900,3245,3245,3245,3245,8868
|
|
20240823,123900,8067611240,3230,3235,3240,3230,7091
|
|
20240823,123800,8044650235,3240,3235,3240,3225,643
|
|
20240823,123700,8042572960,3235,3235,3235,3235,2733
|
|
20240823,123600,8033731705,3235,3235,3240,3235,2445
|
|
20240823,123500,8025822010,3235,3230,3235,3225,1072
|
|
20240823,123400,8022359310,3235,3230,3235,3230,1183
|
|
20240823,123300,8018537305,3230,3230,3230,3230,1818
|
|
20240823,123200,8012665165,3230,3230,3230,3230,286
|
|
20240823,123100,8011741385,3230,3235,3240,3230,1127
|
|
20240823,123000,8008099615,3230,3235,3240,3230,3246
|
|
20240823,122900,7997613195,3240,3240,3240,3240,272
|
|
20240823,122800,7996731915,3240,3240,3240,3240,204
|
|
20240823,122700,7996070955,3240,3235,3240,3230,425
|
|
20240823,122600,7994694415,3235,3225,3235,3225,3113
|
|
20240823,122500,7984626975,3225,3235,3235,3225,4633
|
|
20240823,122400,7969672400,3230,3230,3230,3225,2376
|
|
20240823,122300,7961999200,3230,3220,3230,3220,1592
|
|
20240823,122200,7956864325,3220,3225,3225,3220,5519
|
|
20240823,122100,7939092945,3225,3225,3230,3225,3194
|
|
20240823,122000,7928791800,3225,3230,3230,3225,414
|
|
20240823,121900,7927456495,3225,3225,3230,3225,4483
|
|
20240823,121800,7912998325,3225,3230,3230,3225,3803
|
|
20240823,121700,7900733640,3230,3225,3230,3225,2114
|
|
20240823,121600,7893912345,3225,3225,3225,3225,4732
|
|
20240823,121500,7878651645,3220,3225,3230,3220,9807
|
|
20240823,121400,7847046635,3230,3225,3230,3225,1137
|
|
20240823,121300,7843379640,3225,3225,3230,3225,4112
|
|
20240823,121200,7830110220,3230,3230,3230,3230,139
|
|
20240823,121100,7829661250,3225,3225,3230,3225,2585
|
|
20240823,121000,7821324620,3230,3230,3230,3225,962
|
|
20240823,120900,7818221475,3230,3225,3230,3225,7312
|
|
20240823,120800,7794639875,3225,3230,3235,3225,5853
|
|
20240823,120700,7775732820,3235,3235,3235,3235,13540
|
|
20240823,120600,7731930920,3235,3240,3240,3235,1693
|
|
20240823,120500,7726452715,3240,3240,3240,3240,24
|
|
20240823,120400,7726374955,3235,3235,3240,3235,421
|
|
20240823,120300,7725012525,3235,3240,3240,3235,2264
|
|
20240823,120200,7717687665,3240,3235,3240,3235,1131
|
|
20240823,120100,7714023380,3235,3240,3240,3235,2287
|
|
20240823,120000,7706622435,3235,3240,3240,3235,1431
|
|
20240823,115900,7701992555,3235,3235,3235,3235,100
|
|
20240823,115800,7701669055,3235,3240,3240,3235,128
|
|
20240823,115700,7701254470,3235,3240,3240,3235,1114
|
|
20240823,115600,7697650655,3240,3240,3240,3240,1275
|
|
20240823,115500,7693519655,3240,3240,3240,3240,6095
|
|
20240823,115400,7673771855,3240,3240,3240,3240,2511
|
|
20240823,115300,7665636215,3240,3240,3240,3235,1652
|
|
20240823,115200,7660283775,3235,3235,3240,3235,340
|
|
20240823,115100,7659183125,3235,3240,3240,3235,3742
|
|
20240823,115000,7647059150,3240,3240,3240,3240,119
|
|
20240823,114900,7646673590,3240,3235,3240,3235,729
|
|
20240823,114800,7644312985,3235,3235,3240,3235,583
|
|
20240823,114700,7642426815,3235,3235,3240,3235,130
|
|
20240823,114600,7642005770,3235,3240,3240,3235,122
|
|
20240823,114500,7641610830,3235,3235,3240,3235,595
|
|
20240823,114400,7639685455,3235,3235,3235,3235,4372
|
|
20240823,114300,7625542035,3235,3235,3235,3230,1903
|
|
20240823,114200,7619392830,3235,3230,3235,3230,3291
|
|
20240823,114100,7608754900,3230,3235,3235,3230,2249
|
|
20240823,114000,7601488005,3235,3230,3235,3230,851
|
|
20240823,113900,7598738235,3230,3235,3235,3230,1510
|
|
20240823,113800,7593853635,3235,3235,3235,3235,197
|
|
20240823,113700,7593216340,3230,3230,3230,3230,4893
|
|
20240823,113600,7577411950,3230,3230,3230,3230,787
|
|
20240823,113500,7574869940,3230,3225,3230,3225,71
|
|
20240823,113400,7574640815,3230,3225,3230,3225,1260
|
|
20240823,113300,7570575820,3230,3230,3230,3225,3051
|
|
20240823,113200,7560721340,3230,3230,3230,3220,11407
|
|
20240823,113100,7523956870,3230,3230,3230,3225,2617
|
|
20240823,113000,7515516970,3230,3230,3230,3225,1696
|
|
20240823,112900,7510039145,3230,3230,3230,3225,3758
|
|
20240823,112800,7497912105,3230,3230,3230,3225,1265
|
|
20240823,112700,7493826265,3230,3230,3230,3225,786
|
|
20240823,112600,7491290620,3230,3225,3230,3225,1263
|
|
20240823,112500,7487214695,3225,3225,3230,3225,5085
|
|
20240823,112400,7470815070,3225,3225,3230,3225,7101
|
|
20240823,112300,7447912645,3225,3230,3230,3225,873
|
|
20240823,112200,7445093000,3225,3230,3230,3225,4137
|
|
20240823,112100,7431734085,3230,3240,3240,3230,3989
|
|
20240823,112000,7418846875,3240,3230,3240,3230,2036
|
|
20240823,111900,7412270345,3230,3235,3240,3230,2147
|
|
20240823,111800,7405326010,3235,3240,3240,3230,6180
|
|
20240823,111700,7385327745,3240,3245,3245,3240,3042
|
|
20240823,111600,7375458280,3245,3245,3245,3240,3598
|
|
20240823,111500,7363786810,3245,3240,3245,3235,2168
|
|
20240823,111400,7356762240,3240,3240,3240,3235,1507
|
|
20240823,111300,7351879810,3240,3235,3240,3235,1270
|
|
20240823,111200,7347771165,3240,3235,3240,3235,665
|
|
20240823,111100,7345619380,3240,3240,3245,3240,1342
|
|
20240823,111000,7341271290,3240,3240,3240,3240,6469
|
|
20240823,110900,7320311730,3240,3245,3245,3240,982
|
|
20240823,110800,7317125675,3245,3250,3250,3245,1714
|
|
20240823,110700,7311555180,3250,3250,3250,3250,239
|
|
20240823,110600,7310778430,3250,3235,3250,3235,177
|
|
20240823,110500,7310203300,3235,3245,3250,3235,9350
|
|
20240823,110400,7279911640,3240,3245,3245,3240,747
|
|
20240823,110300,7277490005,3240,3245,3245,3240,1271
|
|
20240823,110200,7273365625,3245,3230,3245,3230,24010
|
|
20240823,110100,7195570790,3230,3230,3235,3225,5305
|
|
20240823,110000,7178447860,3230,3225,3235,3220,11854
|
|
20240823,105900,7140158680,3220,3230,3230,3220,1715
|
|
20240823,105800,7134633550,3230,3230,3230,3230,493
|
|
20240823,105700,7133041160,3230,3225,3230,3220,10800
|
|
20240823,105600,7098229960,3225,3225,3230,3225,4810
|
|
20240823,105500,7082716365,3230,3225,3230,3225,1983
|
|
20240823,105400,7076312890,3225,3230,3230,3225,2025
|
|
20240823,105300,7069782260,3225,3225,3230,3225,2748
|
|
20240823,105200,7060916035,3225,3230,3230,3225,5669
|
|
20240823,105100,7042632000,3230,3230,3235,3225,4169
|
|
20240823,105000,7029174725,3230,3230,3235,3230,337
|
|
20240823,104900,7028084660,3230,3230,3235,3225,2329
|
|
20240823,104800,7020559550,3225,3235,3235,3225,3694
|
|
20240823,104700,7008628225,3230,3225,3235,3225,2944
|
|
20240823,104600,6999116065,3225,3220,3230,3220,18250
|
|
20240823,104500,6940312495,3225,3220,3225,3220,20897
|
|
20240823,104400,6872975500,3225,3220,3225,3220,12585
|
|
20240823,104300,6832405695,3220,3225,3230,3220,10745
|
|
20240823,104200,6797761480,3225,3230,3230,3220,18683
|
|
20240823,104100,6737515970,3230,3230,3235,3225,22870
|
|
20240823,104000,6663686085,3230,3230,3235,3230,6977
|
|
20240823,103900,6641148080,3230,3230,3235,3230,12977
|
|
20240823,103800,6599226345,3230,3235,3240,3230,7139
|
|
20240823,103700,6576148960,3235,3240,3240,3235,13157
|
|
20240823,103600,6533558055,3240,3245,3250,3240,2007
|
|
20240823,103500,6527044845,3245,3245,3250,3240,1170
|
|
20240823,103400,6523247000,3245,3240,3250,3240,1481
|
|
20240823,103300,6518447255,3240,3250,3250,3240,30932
|
|
20240823,103200,6418083125,3250,3255,3260,3250,7950
|
|
20240823,103100,6392237235,3250,3255,3255,3250,8270
|
|
20240823,103000,6365347660,3250,3250,3255,3250,2897
|
|
20240823,102900,6355921175,3250,3250,3255,3250,9982
|
|
20240823,102800,6323455005,3255,3260,3260,3250,16053
|
|
20240823,102700,6271214510,3260,3265,3270,3255,9271
|
|
20240823,102600,6240977380,3270,3265,3270,3265,492
|
|
20240823,102500,6239370555,3260,3265,3270,3260,1181
|
|
20240823,102400,6235514190,3260,3265,3270,3260,2332
|
|
20240823,102300,6227909030,3270,3270,3270,3260,4451
|
|
20240823,102200,6213382210,3270,3260,3270,3255,18642
|
|
20240823,102100,6152530560,3265,3270,3275,3255,7252
|
|
20240823,102000,6128856800,3270,3270,3275,3270,1604
|
|
20240823,101900,6123610565,3270,3260,3275,3260,19773
|
|
20240823,101800,6059002915,3260,3260,3260,3255,1546
|
|
20240823,101700,6053962995,3255,3265,3265,3255,6188
|
|
20240823,101600,6033791130,3265,3265,3265,3260,6313
|
|
20240823,101500,6013192330,3265,3265,3270,3260,4613
|
|
20240823,101400,5998132040,3265,3270,3270,3260,19527
|
|
20240823,101300,5934429890,3265,3270,3270,3265,2469
|
|
20240823,101200,5926362805,3270,3270,3270,3265,2465
|
|
20240823,101100,5918303140,3265,3265,3270,3265,1570
|
|
20240823,101000,5913170870,3270,3270,3270,3265,2977
|
|
20240823,100900,5903445555,3270,3270,3275,3265,8018
|
|
20240823,100800,5877240695,3275,3275,3275,3270,6316
|
|
20240823,100700,5856580795,3275,3280,3285,3275,31606
|
|
20240823,100600,5752939325,3275,3275,3275,3270,20023
|
|
20240823,100500,5687400355,3270,3280,3280,3270,8853
|
|
20240823,100400,5658413065,3280,3275,3280,3270,21808
|
|
20240823,100300,5586915740,3280,3265,3280,3265,26934
|
|
20240823,100200,5498803910,3265,3250,3265,3250,6394
|
|
20240823,100100,5477962080,3260,3265,3265,3250,29282
|
|
20240823,100000,5382494575,3265,3255,3265,3255,10906
|
|
20240823,095900,5346948570,3250,3240,3255,3240,5242
|
|
20240823,095800,5329906590,3240,3235,3240,3235,6529
|
|
20240823,095700,5308763405,3235,3245,3245,3235,13878
|
|
20240823,095600,5263780685,3250,3255,3255,3245,4382
|
|
20240823,095500,5249533540,3255,3245,3255,3245,3327
|
|
20240823,095400,5238720335,3245,3240,3250,3240,8262
|
|
20240823,095300,5211894165,3240,3240,3240,3230,14478
|
|
20240823,095200,5165043260,3245,3240,3245,3235,19407
|
|
20240823,095100,5102178095,3240,3250,3250,3240,33213
|
|
20240823,095000,4994410700,3260,3270,3280,3250,29658
|
|
20240823,094900,4897550180,3260,3285,3290,3260,73080
|
|
20240823,094800,4657892965,3285,3275,3290,3270,45835
|
|
20240823,094700,4507576780,3275,3260,3275,3255,68283
|
|
20240823,094600,4284596090,3265,3270,3270,3260,8415
|
|
20240823,094500,4257135495,3265,3265,3275,3260,59228
|
|
20240823,094400,4063454845,3265,3250,3265,3245,47715
|
|
20240823,094300,3908087630,3245,3250,3250,3240,13580
|
|
20240823,094200,3864042780,3250,3245,3250,3240,9574
|
|
20240823,094100,3832965585,3245,3245,3250,3240,7936
|
|
20240823,094000,3807212550,3250,3245,3250,3235,10820
|
|
20240823,093900,3772139425,3245,3250,3255,3240,8540
|
|
20240823,093800,3744414810,3255,3230,3260,3230,53134
|
|
20240823,093700,3572074375,3230,3235,3235,3230,7870
|
|
20240823,093600,3546643495,3235,3235,3235,3230,2937
|
|
20240823,093500,3537145645,3235,3230,3240,3225,13418
|
|
20240823,093400,3493770045,3225,3230,3235,3215,15346
|
|
20240823,093300,3444251110,3230,3240,3240,3195,53183
|
|
20240823,093200,3273279925,3235,3235,3240,3235,5229
|
|
20240823,093100,3256355990,3240,3235,3245,3235,11864
|
|
20240823,093000,3217918790,3240,3250,3255,3235,30873
|
|
20240823,092900,3117814715,3250,3245,3260,3245,59677
|
|
20240823,092800,2923727620,3245,3250,3260,3240,29099
|
|
20240823,092700,2829107355,3250,3265,3265,3245,78691
|
|
20240823,092600,2572859740,3260,3250,3270,3245,66003
|
|
20240823,092500,2357837190,3240,3210,3255,3210,99921
|
|
20240823,092400,2034984100,3200,3200,3205,3190,26370
|
|
20240823,092300,1950622800,3200,3195,3200,3195,6531
|
|
20240823,092200,1929751315,3195,3185,3195,3180,11390
|
|
20240823,092100,1893448200,3180,3180,3185,3180,3064
|
|
20240823,092000,1883699805,3180,3180,3180,3175,4866
|
|
20240823,091900,1868232920,3180,3180,3185,3175,15295
|
|
20240823,091800,1819650310,3180,3185,3185,3175,28667
|
|
20240823,091700,1728477365,3185,3180,3190,3175,41028
|
|
20240823,091600,1597965445,3185,3180,3190,3175,32881
|
|
20240823,091500,1493351630,3185,3180,3185,3180,11730
|
|
20240823,091400,1456035435,3180,3195,3205,3180,19067
|
|
20240823,091300,1395244980,3200,3200,3210,3200,16007
|
|
20240823,091200,1343995810,3200,3215,3215,3200,24783
|
|
20240823,091100,1264458740,3215,3210,3215,3200,26876
|
|
20240823,091000,1178113235,3200,3180,3210,3175,43908
|
|
20240823,090900,1037934200,3180,3190,3190,3180,27188
|
|
20240823,090800,951313340,3190,3180,3190,3175,24328
|
|
20240823,090700,873839505,3175,3170,3185,3160,32899
|
|
20240823,090600,769312335,3165,3145,3170,3145,17200
|
|
20240823,090500,715091810,3145,3120,3150,3120,28225
|
|
20240823,090400,626685455,3120,3135,3135,3120,11639
|
|
20240823,090300,590286120,3120,3150,3155,3120,32412
|
|
20240823,090200,488400300,3150,3110,3155,3110,33777
|
|
20240823,090100,382609355,3110,3115,3115,3100,35348
|
|
20240823,090000,272846635,3115,3130,3130,3090,85879
|