646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,194200,5865055950,14030,14030,14030,14030,0
|
|
20240822,194100,5865055950,14030,14030,14030,14030,0
|
|
20240822,194000,5865055950,14030,14030,14030,14030,0
|
|
20240822,193900,5865055950,14030,14030,14030,14030,0
|
|
20240822,193800,5865055950,14030,14030,14030,14030,0
|
|
20240822,193700,5865055950,14030,14030,14030,14030,0
|
|
20240822,193600,5865055950,14030,14030,14030,14030,0
|
|
20240822,193500,5865055950,14030,14030,14030,14030,0
|
|
20240822,193400,5865055950,14030,14030,14030,14030,0
|
|
20240822,193300,5865055950,14030,14030,14030,14030,0
|
|
20240822,193200,5865055950,14030,14030,14030,14030,0
|
|
20240822,193100,5865055950,14030,14030,14030,14030,0
|
|
20240822,193000,5865055950,14030,14030,14030,14030,0
|
|
20240822,192900,5865055950,14030,14030,14030,14030,0
|
|
20240822,192800,5865055950,14030,14030,14030,14030,0
|
|
20240822,192700,5865055950,14030,14030,14030,14030,0
|
|
20240822,192600,5865055950,14030,14030,14030,14030,0
|
|
20240822,192500,5865055950,14030,14030,14030,14030,0
|
|
20240822,192400,5865055950,14030,14030,14030,14030,0
|
|
20240822,192300,5865055950,14030,14030,14030,14030,0
|
|
20240822,192200,5865055950,14030,14030,14030,14030,0
|
|
20240822,192100,5865055950,14030,14030,14030,14030,0
|
|
20240822,192000,5865055950,14030,14030,14030,14030,0
|
|
20240822,191900,5865055950,14030,14030,14030,14030,0
|
|
20240822,191800,5865055950,14030,14030,14030,14030,0
|
|
20240822,191700,5865055950,14030,14030,14030,14030,0
|
|
20240822,191600,5865055950,14030,14030,14030,14030,0
|
|
20240822,191500,5865055950,14030,14030,14030,14030,0
|
|
20240822,191400,5865055950,14030,14030,14030,14030,0
|
|
20240822,191300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,191200,5865055950,14030,14030,14030,14030,0
|
|
20240822,191100,5865055950,14030,14030,14030,14030,0
|
|
20240822,191000,5865055950,14030,14030,14030,14030,0
|
|
20240822,190900,5865055950,14030,14030,14030,14030,0
|
|
20240822,190800,5865055950,14030,14030,14030,14030,0
|
|
20240822,190700,5865055950,14030,14030,14030,14030,0
|
|
20240822,190600,5865055950,14030,14030,14030,14030,0
|
|
20240822,190500,5865055950,14030,14030,14030,14030,0
|
|
20240822,190400,5865055950,14030,14030,14030,14030,0
|
|
20240822,190300,5865055950,14030,14030,14030,14030,0
|
|
20240822,190200,5865055950,14030,14030,14030,14030,0
|
|
20240822,190100,5865055950,14030,14030,14030,14030,0
|
|
20240822,190000,5865055950,14030,14030,14030,14030,0
|
|
20240822,185900,5865055950,14030,14030,14030,14030,0
|
|
20240822,185800,5865055950,14030,14030,14030,14030,0
|
|
20240822,185700,5865055950,14030,14030,14030,14030,0
|
|
20240822,185600,5865055950,14030,14030,14030,14030,0
|
|
20240822,185500,5865055950,14030,14030,14030,14030,0
|
|
20240822,185400,5865055950,14030,14030,14030,14030,0
|
|
20240822,185300,5865055950,14030,14030,14030,14030,0
|
|
20240822,185200,5865055950,14030,14030,14030,14030,0
|
|
20240822,185100,5865055950,14030,14030,14030,14030,0
|
|
20240822,185000,5865055950,14030,14030,14030,14030,0
|
|
20240822,184900,5865055950,14030,14030,14030,14030,0
|
|
20240822,184800,5865055950,14030,14030,14030,14030,0
|
|
20240822,184700,5865055950,14030,14030,14030,14030,0
|
|
20240822,184600,5865055950,14030,14030,14030,14030,0
|
|
20240822,184500,5865055950,14030,14030,14030,14030,0
|
|
20240822,184400,5865055950,14030,14030,14030,14030,0
|
|
20240822,184300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,184200,5865055950,14030,14030,14030,14030,0
|
|
20240822,184100,5865055950,14030,14030,14030,14030,0
|
|
20240822,184000,5865055950,14030,14030,14030,14030,0
|
|
20240822,183900,5865055950,14030,14030,14030,14030,0
|
|
20240822,183800,5865055950,14030,14030,14030,14030,0
|
|
20240822,183700,5865055950,14030,14030,14030,14030,0
|
|
20240822,183600,5865055950,14030,14030,14030,14030,0
|
|
20240822,183500,5865055950,14030,14030,14030,14030,0
|
|
20240822,183400,5865055950,14030,14030,14030,14030,0
|
|
20240822,183300,5865055950,14030,14030,14030,14030,0
|
|
20240822,183200,5865055950,14030,14030,14030,14030,0
|
|
20240822,183100,5865055950,14030,14030,14030,14030,0
|
|
20240822,183000,5865055950,14030,14030,14030,14030,0
|
|
20240822,182900,5865055950,14030,14030,14030,14030,0
|
|
20240822,182800,5865055950,14030,14030,14030,14030,0
|
|
20240822,182700,5865055950,14030,14030,14030,14030,0
|
|
20240822,182600,5865055950,14030,14030,14030,14030,0
|
|
20240822,182500,5865055950,14030,14030,14030,14030,0
|
|
20240822,182400,5865055950,14030,14030,14030,14030,0
|
|
20240822,182300,5865055950,14030,14030,14030,14030,0
|
|
20240822,182200,5865055950,14030,14030,14030,14030,0
|
|
20240822,182100,5865055950,14030,14030,14030,14030,0
|
|
20240822,182000,5865055950,14030,14030,14030,14030,0
|
|
20240822,181900,5865055950,14030,14030,14030,14030,0
|
|
20240822,181800,5865055950,14030,14030,14030,14030,0
|
|
20240822,181700,5865055950,14030,14030,14030,14030,0
|
|
20240822,181600,5865055950,14030,14030,14030,14030,0
|
|
20240822,181500,5865055950,14030,14030,14030,14030,0
|
|
20240822,181400,5865055950,14030,14030,14030,14030,0
|
|
20240822,181300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,181200,5865055950,14030,14030,14030,14030,0
|
|
20240822,181100,5865055950,14030,14030,14030,14030,0
|
|
20240822,181000,5865055950,14030,14030,14030,14030,0
|
|
20240822,180900,5865055950,14030,14030,14030,14030,0
|
|
20240822,180800,5865055950,14030,14030,14030,14030,0
|
|
20240822,180700,5865055950,14030,14030,14030,14030,0
|
|
20240822,180600,5865055950,14030,14030,14030,14030,0
|
|
20240822,180500,5865055950,14030,14030,14030,14030,0
|
|
20240822,180400,5865055950,14030,14030,14030,14030,0
|
|
20240822,180300,5865055950,14030,14030,14030,14030,0
|
|
20240822,180200,5865055950,14030,14030,14030,14030,0
|
|
20240822,180100,5865055950,14030,14030,14030,14030,0
|
|
20240822,180000,5865055950,14030,14030,14030,14030,0
|
|
20240822,175900,5865055950,14030,14030,14030,14030,0
|
|
20240822,175800,5865055950,14030,14030,14030,14030,0
|
|
20240822,175700,5865055950,14030,14030,14030,14030,0
|
|
20240822,175600,5865055950,14030,14030,14030,14030,0
|
|
20240822,175500,5865055950,14030,14030,14030,14030,0
|
|
20240822,175400,5865055950,14030,14030,14030,14030,0
|
|
20240822,175300,5865055950,14030,14030,14030,14030,0
|
|
20240822,175200,5865055950,14030,14030,14030,14030,0
|
|
20240822,175100,5865055950,14030,14030,14030,14030,0
|
|
20240822,175000,5865055950,14030,14030,14030,14030,0
|
|
20240822,174900,5865055950,14030,14030,14030,14030,0
|
|
20240822,174800,5865055950,14030,14030,14030,14030,0
|
|
20240822,174700,5865055950,14030,14030,14030,14030,0
|
|
20240822,174600,5865055950,14030,14030,14030,14030,0
|
|
20240822,174500,5865055950,14030,14030,14030,14030,0
|
|
20240822,174400,5865055950,14030,14030,14030,14030,0
|
|
20240822,174300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,174200,5865055950,14030,14030,14030,14030,0
|
|
20240822,174100,5865055950,14030,14030,14030,14030,0
|
|
20240822,174000,5865055950,14030,14030,14030,14030,0
|
|
20240822,173900,5865055950,14030,14030,14030,14030,0
|
|
20240822,173800,5865055950,14030,14030,14030,14030,0
|
|
20240822,173700,5865055950,14030,14030,14030,14030,0
|
|
20240822,173600,5865055950,14030,14030,14030,14030,0
|
|
20240822,173500,5865055950,14030,14030,14030,14030,0
|
|
20240822,173400,5865055950,14030,14030,14030,14030,0
|
|
20240822,173300,5865055950,14030,14030,14030,14030,0
|
|
20240822,173200,5865055950,14030,14030,14030,14030,0
|
|
20240822,173100,5865055950,14030,14030,14030,14030,0
|
|
20240822,173000,5865055950,14030,14030,14030,14030,0
|
|
20240822,172900,5865055950,14030,14030,14030,14030,0
|
|
20240822,172800,5865055950,14030,14030,14030,14030,0
|
|
20240822,172700,5865055950,14030,14030,14030,14030,0
|
|
20240822,172600,5865055950,14030,14030,14030,14030,0
|
|
20240822,172500,5865055950,14030,14030,14030,14030,0
|
|
20240822,172400,5865055950,14030,14030,14030,14030,0
|
|
20240822,172300,5865055950,14030,14030,14030,14030,0
|
|
20240822,172200,5865055950,14030,14030,14030,14030,0
|
|
20240822,172100,5865055950,14030,14030,14030,14030,0
|
|
20240822,172000,5865055950,14030,14030,14030,14030,0
|
|
20240822,171900,5865055950,14030,14030,14030,14030,0
|
|
20240822,171800,5865055950,14030,14030,14030,14030,0
|
|
20240822,171700,5865055950,14030,14030,14030,14030,0
|
|
20240822,171600,5865055950,14030,14030,14030,14030,0
|
|
20240822,171500,5865055950,14030,14030,14030,14030,0
|
|
20240822,171400,5865055950,14030,14030,14030,14030,0
|
|
20240822,171300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,171200,5865055950,14030,14030,14030,14030,0
|
|
20240822,171100,5865055950,14030,14030,14030,14030,0
|
|
20240822,171000,5865055950,14030,14030,14030,14030,0
|
|
20240822,170900,5865055950,14030,14030,14030,14030,0
|
|
20240822,170800,5865055950,14030,14030,14030,14030,0
|
|
20240822,170700,5865055950,14030,14030,14030,14030,0
|
|
20240822,170600,5865055950,14030,14030,14030,14030,0
|
|
20240822,170500,5865055950,14030,14030,14030,14030,0
|
|
20240822,170400,5865055950,14030,14030,14030,14030,0
|
|
20240822,170300,5865055950,14030,14030,14030,14030,0
|
|
20240822,170200,5865055950,14030,14030,14030,14030,0
|
|
20240822,170100,5865055950,14030,14030,14030,14030,0
|
|
20240822,170000,5865055950,14030,14030,14030,14030,0
|
|
20240822,165900,5865055950,14030,14030,14030,14030,0
|
|
20240822,165800,5865055950,14030,14030,14030,14030,0
|
|
20240822,165700,5865055950,14030,14030,14030,14030,0
|
|
20240822,165600,5865055950,14030,14030,14030,14030,0
|
|
20240822,165500,5865055950,14030,14030,14030,14030,0
|
|
20240822,165400,5865055950,14030,14030,14030,14030,0
|
|
20240822,165300,5865055950,14030,14030,14030,14030,0
|
|
20240822,165200,5865055950,14030,14030,14030,14030,0
|
|
20240822,165100,5865055950,14030,14030,14030,14030,0
|
|
20240822,165000,5865055950,14030,14030,14030,14030,0
|
|
20240822,164900,5865055950,14030,14030,14030,14030,0
|
|
20240822,164800,5865055950,14030,14030,14030,14030,0
|
|
20240822,164700,5865055950,14030,14030,14030,14030,0
|
|
20240822,164600,5865055950,14030,14030,14030,14030,0
|
|
20240822,164500,5865055950,14030,14030,14030,14030,0
|
|
20240822,164400,5865055950,14030,14030,14030,14030,0
|
|
20240822,164300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,164200,5865055950,14030,14030,14030,14030,0
|
|
20240822,164100,5865055950,14030,14030,14030,14030,0
|
|
20240822,164000,5865055950,14030,14030,14030,14030,0
|
|
20240822,163900,5865055950,14030,14030,14030,14030,0
|
|
20240822,163800,5865055950,14030,14030,14030,14030,0
|
|
20240822,163700,5865055950,14030,14030,14030,14030,0
|
|
20240822,163600,5865055950,14030,14030,14030,14030,0
|
|
20240822,163500,5865055950,14030,14030,14030,14030,0
|
|
20240822,163400,5865055950,14030,14030,14030,14030,0
|
|
20240822,163300,5865055950,14030,14030,14030,14030,0
|
|
20240822,163200,5865055950,14030,14030,14030,14030,0
|
|
20240822,163100,5865055950,14030,14030,14030,14030,0
|
|
20240822,163000,5865055950,14030,14030,14030,14030,0
|
|
20240822,162900,5865055950,14030,14030,14030,14030,0
|
|
20240822,162800,5865055950,14030,14030,14030,14030,0
|
|
20240822,162700,5865055950,14030,14030,14030,14030,0
|
|
20240822,162600,5865055950,14030,14030,14030,14030,0
|
|
20240822,162500,5865055950,14030,14030,14030,14030,0
|
|
20240822,162400,5865055950,14030,14030,14030,14030,0
|
|
20240822,162300,5865055950,14030,14030,14030,14030,0
|
|
20240822,162200,5865055950,14030,14030,14030,14030,0
|
|
20240822,162100,5865055950,14030,14030,14030,14030,0
|
|
20240822,162000,5865055950,14030,14030,14030,14030,0
|
|
20240822,161900,5865055950,14030,14030,14030,14030,0
|
|
20240822,161800,5865055950,14030,14030,14030,14030,0
|
|
20240822,161700,5865055950,14030,14030,14030,14030,0
|
|
20240822,161600,5865055950,14030,14030,14030,14030,0
|
|
20240822,161500,5865055950,14030,14030,14030,14030,0
|
|
20240822,161400,5865055950,14030,14030,14030,14030,0
|
|
20240822,161300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,161200,5865055950,14030,14030,14030,14030,0
|
|
20240822,161100,5865055950,14030,14030,14030,14030,0
|
|
20240822,161000,5865055950,14030,14030,14030,14030,0
|
|
20240822,160900,5865055950,14030,14030,14030,14030,0
|
|
20240822,160800,5865055950,14030,14030,14030,14030,0
|
|
20240822,160700,5865055950,14030,14030,14030,14030,0
|
|
20240822,160600,5865055950,14030,14030,14030,14030,0
|
|
20240822,160500,5865055950,14030,14030,14030,14030,0
|
|
20240822,160400,5865055950,14030,14030,14030,14030,0
|
|
20240822,160300,5865055950,14030,14030,14030,14030,0
|
|
20240822,160200,5865055950,14030,14030,14030,14030,0
|
|
20240822,160100,5865055950,14030,14030,14030,14030,0
|
|
20240822,160000,5865055950,14030,14030,14030,14030,0
|
|
20240822,155900,5865055950,14030,14030,14030,14030,0
|
|
20240822,155800,5865055950,14030,14030,14030,14030,0
|
|
20240822,155700,5865055950,14030,14030,14030,14030,0
|
|
20240822,155600,5865055950,14030,14030,14030,14030,0
|
|
20240822,155500,5865055950,14030,14030,14030,14030,0
|
|
20240822,155400,5865055950,14030,14030,14030,14030,0
|
|
20240822,155300,5865055950,14030,14030,14030,14030,0
|
|
20240822,155200,5865055950,14030,14030,14030,14030,0
|
|
20240822,155100,5865055950,14030,14030,14030,14030,0
|
|
20240822,155000,5865055950,14030,14030,14030,14030,0
|
|
20240822,154900,5865055950,14030,14030,14030,14030,0
|
|
20240822,154800,5865055950,14030,14030,14030,14030,0
|
|
20240822,154700,5865055950,14030,14030,14030,14030,0
|
|
20240822,154600,5865055950,14030,14030,14030,14030,0
|
|
20240822,154500,5865055950,14030,14030,14030,14030,0
|
|
20240822,154400,5865055950,14030,14030,14030,14030,0
|
|
20240822,154300,5865055950,14030,14030,14030,14030,15695
|
|
20240822,154200,5865055950,14030,14030,14030,14030,0
|
|
20240822,154100,5865055950,14030,14030,14030,14030,0
|
|
20240822,154000,5865055950,14030,14030,14030,14030,0
|
|
20240822,153900,5865055950,14030,14030,14030,14030,0
|
|
20240822,153800,5865055950,14030,14030,14030,14030,0
|
|
20240822,153700,5865055950,14030,14030,14030,14030,0
|
|
20240822,153600,5865055950,14030,14030,14030,14030,0
|
|
20240822,153500,5865055950,14030,14030,14030,14030,0
|
|
20240822,153400,5865055950,14030,14030,14030,14030,0
|
|
20240822,153300,5865055950,14030,14030,14030,14030,0
|
|
20240822,153200,5865055950,14030,14030,14030,14030,0
|
|
20240822,153100,5865055950,14030,14030,14030,14030,0
|
|
20240822,153000,5865055950,14030,14030,14030,14030,15695
|
|
20240822,152900,5644855100,13990,13990,13990,13990,0
|
|
20240822,152800,5644855100,13990,13990,13990,13990,0
|
|
20240822,152700,5644855100,13990,13990,13990,13990,0
|
|
20240822,152600,5644855100,13990,13990,13990,13990,0
|
|
20240822,152500,5644855100,13990,13990,13990,13990,0
|
|
20240822,152400,5644855100,13990,13990,13990,13990,0
|
|
20240822,152300,5644855100,13990,13990,13990,13990,0
|
|
20240822,152200,5644855100,13990,13990,13990,13990,0
|
|
20240822,152100,5644855100,13990,13990,13990,13990,0
|
|
20240822,152000,5644855100,13990,13990,13990,13990,0
|
|
20240822,151900,5644855100,13990,14000,14000,13980,1358
|
|
20240822,151800,5625861420,13990,13970,14000,13970,204
|
|
20240822,151700,5623009730,13970,13970,13980,13960,436
|
|
20240822,151600,5616921090,13960,13960,13990,13960,380
|
|
20240822,151500,5611614930,13970,13950,13990,13950,1278
|
|
20240822,151400,5593771980,13970,13960,13990,13950,2629
|
|
20240822,151300,5557070320,13960,13970,13990,13960,3675
|
|
20240822,151200,5505730880,13970,13990,13990,13970,5094
|
|
20240822,151100,5434490030,13990,14000,14000,13980,516
|
|
20240822,151000,5427270870,14000,13990,14000,13980,217
|
|
20240822,150900,5424233810,13990,14000,14000,13980,3572
|
|
20240822,150800,5374247030,14000,14000,14010,14000,148
|
|
20240822,150700,5372175020,14000,14000,14010,14000,1017
|
|
20240822,150600,5357936500,14000,14000,14020,14000,1118
|
|
20240822,150500,5342280900,14000,14000,14010,14000,382
|
|
20240822,150400,5336932080,14000,14010,14010,14000,1630
|
|
20240822,150300,5314099720,14010,14020,14030,14010,1144
|
|
20240822,150200,5298060810,14010,14000,14020,14000,987
|
|
20240822,150100,5284234760,14000,14010,14010,13990,282
|
|
20240822,150000,5280288350,14010,13980,14010,13980,2870
|
|
20240822,145900,5240117110,13980,13970,13980,13970,86
|
|
20240822,145800,5238914920,13970,13980,13980,13970,425
|
|
20240822,145700,5232974250,13980,13970,13980,13970,200
|
|
20240822,145600,5230179350,13970,13970,13980,13970,1792
|
|
20240822,145500,5205144490,13980,13980,13980,13970,567
|
|
20240822,145400,5197219080,13980,13980,13990,13970,917
|
|
20240822,145300,5184401030,13980,13990,13990,13980,570
|
|
20240822,145200,5176432220,13980,13980,14000,13980,779
|
|
20240822,145100,5165535810,13980,14000,14000,13970,2176
|
|
20240822,145000,5135105090,14000,14000,14010,14000,313
|
|
20240822,144900,5130723010,14000,13990,14000,13990,287
|
|
20240822,144800,5126707830,13990,14010,14010,13990,1728
|
|
20240822,144700,5102525650,14000,14010,14010,13990,1256
|
|
20240822,144600,5084941570,13990,14010,14020,13990,1138
|
|
20240822,144500,5069008790,14010,14010,14020,14010,185
|
|
20240822,144400,5066416810,14010,14000,14030,14000,1103
|
|
20240822,144300,5050952780,14000,14000,14010,13980,1839
|
|
20240822,144200,5025200210,13980,13980,14000,13980,52
|
|
20240822,144100,5024473050,13980,13990,14000,13980,1823
|
|
20240822,144000,4998951870,13980,13970,13980,13970,301
|
|
20240822,143900,4994744550,13980,13980,13990,13980,218
|
|
20240822,143800,4991696900,13980,13990,14000,13970,647
|
|
20240822,143700,4982651310,13990,13990,13990,13990,46
|
|
20240822,143600,4982007770,13990,13980,13990,13980,177
|
|
20240822,143500,4979532130,13980,13990,13990,13980,2057
|
|
20240822,143400,4950770140,13990,14000,14000,13990,2557
|
|
20240822,143300,4914973660,14000,14000,14010,14000,63
|
|
20240822,143200,4914091560,14000,14010,14010,14000,725
|
|
20240822,143100,4903936150,14010,14000,14010,14000,971
|
|
20240822,143000,4890333270,14010,14000,14010,13990,732
|
|
20240822,142900,4880085070,14000,14000,14010,14000,495
|
|
20240822,142800,4873154550,14000,14000,14000,14000,373
|
|
20240822,142700,4867932550,13990,13970,14000,13970,74
|
|
20240822,142600,4866897630,13970,13970,13970,13970,164
|
|
20240822,142500,4864606550,13970,13970,14000,13970,98
|
|
20240822,142400,4863235890,13970,13970,13980,13960,157
|
|
20240822,142300,4861042450,13970,14010,14010,13970,135
|
|
20240822,142200,4859155530,14000,13970,14010,13960,880
|
|
20240822,142100,4846835810,13960,13960,14010,13960,79
|
|
20240822,142000,4845729820,13960,14000,14010,13960,871
|
|
20240822,141900,4833538590,13990,13980,13990,13960,746
|
|
20240822,141800,4823108240,13960,13990,13990,13960,24
|
|
20240822,141700,4822772570,13960,13990,13990,13960,1983
|
|
20240822,141600,4795059430,13980,13980,13990,13980,142
|
|
20240822,141500,4793073300,13980,13980,13990,13980,602
|
|
20240822,141400,4784657330,13990,13990,13990,13980,629
|
|
20240822,141300,4775860490,13980,13980,13990,13980,431
|
|
20240822,141200,4769834630,13980,13980,13990,13980,444
|
|
20240822,141100,4763627210,13980,13980,13980,13980,180
|
|
20240822,141000,4761110810,13980,13980,13990,13980,7
|
|
20240822,140900,4761012940,13980,13980,13980,13980,528
|
|
20240822,140800,4753631500,13980,13990,13990,13980,816
|
|
20240822,140700,4742217990,13990,13980,13990,13980,573
|
|
20240822,140600,4734201730,13990,13980,13990,13980,28
|
|
20240822,140500,4733810280,13980,14000,14000,13970,94
|
|
20240822,140400,4732496170,14000,13970,14000,13970,332
|
|
20240822,140300,4727851300,13990,13960,13990,13960,177
|
|
20240822,140200,4725378650,13960,13960,13990,13960,405
|
|
20240822,140100,4719721290,13960,13950,13960,13950,156
|
|
20240822,140000,4717544050,13950,13960,13960,13950,900
|
|
20240822,135900,4704981010,13960,13970,13970,13960,919
|
|
20240822,135800,4692148080,13970,13950,13980,13950,1582
|
|
20240822,135700,4670049670,13960,13960,13960,13960,122
|
|
20240822,135600,4668346550,13970,13960,13970,13960,42
|
|
20240822,135500,4667760170,13960,13960,13960,13950,1519
|
|
20240822,135400,4646568260,13960,13960,13960,13960,35
|
|
20240822,135300,4646079660,13960,13960,13960,13960,575
|
|
20240822,135200,4638052660,13970,13980,13980,13960,450
|
|
20240822,135100,4631765940,13980,13980,13980,13960,293
|
|
20240822,135000,4627669990,13960,13970,13970,13960,132
|
|
20240822,134900,4625826140,13960,13980,13980,13960,2200
|
|
20240822,134800,4595078010,13990,13990,13990,13980,840
|
|
20240822,134700,4583327530,13990,14010,14010,13990,958
|
|
20240822,134600,4569915660,14010,14010,14020,14010,396
|
|
20240822,134500,4564367690,14010,14010,14010,14010,286
|
|
20240822,134400,4560360830,14010,14020,14020,14010,311
|
|
20240822,134300,4556000770,14030,14020,14030,14020,261
|
|
20240822,134200,4552338950,14020,14020,14030,14020,338
|
|
20240822,134100,4547600130,14030,14020,14030,14020,31
|
|
20240822,134000,4547165390,14020,14030,14030,14020,29
|
|
20240822,133900,4546758720,14030,14020,14030,14010,151
|
|
20240822,133800,4544642840,14020,14010,14020,14010,167
|
|
20240822,133700,4542302880,14010,14020,14020,14010,111
|
|
20240822,133600,4540747110,14010,14020,14020,14010,249
|
|
20240822,133500,4537257490,14010,14040,14040,14010,98
|
|
20240822,133400,4535883280,14050,14020,14050,14010,504
|
|
20240822,133300,4528807060,14010,14010,14030,14000,138
|
|
20240822,133200,4526873670,14020,14020,14030,14000,1523
|
|
20240822,133100,4505516360,14000,14010,14010,14000,443
|
|
20240822,133000,4499310910,14010,14010,14030,14000,2349
|
|
20240822,132900,4466418170,14020,14010,14020,14010,12
|
|
20240822,132800,4466249940,14020,14010,14020,14010,812
|
|
20240822,132700,4454865890,14010,14030,14030,14010,536
|
|
20240822,132600,4447352170,14040,14030,14040,14030,571
|
|
20240822,132500,4439339510,14040,14040,14040,14030,151
|
|
20240822,132400,4437220220,14040,14030,14040,14030,196
|
|
20240822,132300,4434468420,14030,14030,14030,14030,91
|
|
20240822,132200,4433191690,14030,14040,14040,14030,12
|
|
20240822,132100,4433023320,14040,14040,14040,14040,1
|
|
20240822,132000,4433009280,14040,14030,14040,14030,387
|
|
20240822,131900,4427578670,14030,14030,14030,14030,128
|
|
20240822,131800,4425782830,14030,14040,14040,14020,175
|
|
20240822,131700,4423327570,14040,14050,14050,14040,152
|
|
20240822,131600,4421193400,14050,14050,14050,14040,107
|
|
20240822,131500,4419690250,14040,14040,14040,14040,194
|
|
20240822,131400,4416966490,14040,14030,14040,14030,272
|
|
20240822,131300,4413148990,14030,14030,14040,14030,154
|
|
20240822,131200,4410988170,14030,14030,14030,14030,0
|
|
20240822,131100,4410988170,14030,14010,14030,14010,537
|
|
20240822,131000,4403459770,14020,14010,14020,14010,211
|
|
20240822,130900,4400503650,14000,14020,14020,14000,267
|
|
20240822,130800,4396762980,14010,14030,14030,14010,377
|
|
20240822,130700,4391481180,14010,14050,14050,14010,218
|
|
20240822,130600,4388422320,14060,14020,14060,14010,142
|
|
20240822,130500,4386431380,14010,14010,14010,14010,149
|
|
20240822,130400,4384343890,14050,14080,14080,14050,471
|
|
20240822,130300,4377719330,14070,14050,14140,14030,5200
|
|
20240822,130200,4304419770,14050,13990,14050,13990,3459
|
|
20240822,130100,4255985010,13950,13930,13990,13910,2470
|
|
20240822,130000,4221476700,13930,13900,13930,13900,2162
|
|
20240822,125900,4191390970,13900,13900,13900,13890,436
|
|
20240822,125800,4185331760,13880,13890,13900,13880,714
|
|
20240822,125700,4175411360,13890,13900,13900,13890,900
|
|
20240822,125600,4162909360,13900,13900,13900,13890,1006
|
|
20240822,125500,4148931840,13900,13900,13910,13900,1432
|
|
20240822,125400,4129026740,13900,13900,13910,13890,206
|
|
20240822,125300,4126163910,13890,13920,13920,13890,2879
|
|
20240822,125200,4086152240,13920,13900,13920,13900,496
|
|
20240822,125100,4079255540,13890,13890,13900,13890,2045
|
|
20240822,125000,4050841930,13890,13890,13890,13880,404
|
|
20240822,124900,4045230730,13890,13870,13890,13870,434
|
|
20240822,124800,4039206220,13870,13890,13890,13870,1403
|
|
20240822,124700,4019740300,13890,13890,13890,13880,3104
|
|
20240822,124600,3976649040,13900,13900,13900,13890,3554
|
|
20240822,124500,3927259470,13900,13900,13910,13900,169
|
|
20240822,124400,3924910150,13900,13900,13900,13900,593
|
|
20240822,124300,3916667450,13900,13910,13910,13900,477
|
|
20240822,124200,3910036800,13910,13910,13910,13900,1554
|
|
20240822,124100,3888435730,13900,13910,13920,13900,5215
|
|
20240822,124000,3815907810,13920,13920,13920,13910,1825
|
|
20240822,123900,3790512060,13920,13920,13930,13920,230
|
|
20240822,123800,3787310350,13920,13930,13930,13920,547
|
|
20240822,123700,3779693930,13930,13930,13930,13920,142
|
|
20240822,123600,3777715880,13920,13930,13930,13920,620
|
|
20240822,123500,3769085130,13930,13930,13930,13930,14
|
|
20240822,123400,3768890110,13930,13930,13930,13920,292
|
|
20240822,123300,3764824900,13930,13930,13930,13920,686
|
|
20240822,123200,3755273970,13930,13930,13930,13920,1200
|
|
20240822,123100,3738566310,13930,13930,13930,13920,110
|
|
20240822,123000,3737034060,13920,13920,13930,13920,117
|
|
20240822,122900,3735405300,13920,13920,13920,13910,854
|
|
20240822,122800,3723519380,13920,13930,13930,13910,642
|
|
20240822,122700,3714582980,13930,13930,13930,13910,1971
|
|
20240822,122600,3687139350,13930,13940,13940,13930,1092
|
|
20240822,122500,3671922480,13940,13950,13950,13940,469
|
|
20240822,122400,3665383980,13950,13940,13950,13940,1563
|
|
20240822,122300,3643594800,13940,13940,13940,13930,816
|
|
20240822,122200,3632221340,13940,13950,13950,13940,369
|
|
20240822,122100,3627074980,13940,13940,13960,13940,193
|
|
20240822,122000,3624381380,13940,13950,13950,13930,958
|
|
20240822,121900,3611028980,13950,13940,13960,13940,750
|
|
20240822,121800,3600567970,13940,13940,13940,13930,1065
|
|
20240822,121700,3585724670,13940,13970,13980,13940,6303
|
|
20240822,121600,3497737330,13980,14010,14010,13970,14415
|
|
20240822,121500,3296014590,14010,14020,14020,14010,176
|
|
20240822,121400,3293548580,14020,14030,14030,14010,2110
|
|
20240822,121300,3263967790,14030,14030,14030,14030,81
|
|
20240822,121200,3262831360,14030,14020,14030,14020,152
|
|
20240822,121100,3260699990,14030,14030,14040,14020,1415
|
|
20240822,121000,3240846460,14040,14040,14050,14030,356
|
|
20240822,120900,3235850380,14030,14050,14050,14030,221
|
|
20240822,120800,3232747720,14040,14040,14040,14040,318
|
|
20240822,120700,3228283000,14040,14050,14050,14040,97
|
|
20240822,120600,3226921090,14050,14040,14050,14040,190
|
|
20240822,120500,3224253480,14040,14050,14050,14040,26
|
|
20240822,120400,3223888420,14030,14050,14050,14030,288
|
|
20240822,120300,3219846290,14050,14050,14050,14050,105
|
|
20240822,120200,3218371040,14040,14030,14040,14030,288
|
|
20240822,120100,3214329770,14030,14040,14040,14030,274
|
|
20240822,120000,3210485250,14040,14050,14050,14040,102
|
|
20240822,115900,3209053060,14050,14050,14060,14050,993
|
|
20240822,115800,3195101400,14050,14040,14050,14040,131
|
|
20240822,115700,3193262150,14040,14040,14060,14040,13
|
|
20240822,115600,3193079610,14040,14040,14040,14040,119
|
|
20240822,115500,3191408850,14030,14020,14050,14020,1329
|
|
20240822,115400,3172775810,14030,14050,14050,14030,293
|
|
20240822,115300,3168662760,14050,14030,14050,14030,37
|
|
20240822,115200,3168143550,14020,14030,14030,14020,222
|
|
20240822,115100,3165029890,14050,14050,14050,14020,1694
|
|
20240822,115000,3141255420,14050,14050,14050,14050,19
|
|
20240822,114900,3140988470,14050,14040,14050,14040,181
|
|
20240822,114800,3138446400,14040,14050,14050,14040,194
|
|
20240822,114700,3135721570,14050,14050,14050,14050,2
|
|
20240822,114600,3135693470,14050,14050,14050,14050,15
|
|
20240822,114500,3135482720,14040,14060,14060,14040,347
|
|
20240822,114400,3130609550,14060,14060,14060,14060,38
|
|
20240822,114300,3130075270,14060,14050,14060,14050,20
|
|
20240822,114200,3129794080,14050,14030,14050,14030,1444
|
|
20240822,114100,3109519790,14040,14030,14040,14030,47
|
|
20240822,114000,3108860370,14030,14030,14030,14020,122
|
|
20240822,113900,3107149900,14030,14020,14040,14020,113
|
|
20240822,113800,3105565610,14040,14050,14050,14030,450
|
|
20240822,113700,3099248430,14050,14050,14050,14050,8
|
|
20240822,113600,3099136030,14050,14080,14080,14050,246
|
|
20240822,113500,3095675500,14070,14050,14090,14050,456
|
|
20240822,113400,3089255600,14110,14010,14120,14010,1165
|
|
20240822,113300,3072855980,14010,13990,14010,13980,2011
|
|
20240822,113200,3044729770,13990,13990,14000,13980,1690
|
|
20240822,113100,3021088490,14000,14010,14010,14000,1519
|
|
20240822,113000,2999820530,14010,14020,14030,14000,25233
|
|
20240822,112900,2646513290,14020,14090,14090,14020,813
|
|
20240822,112800,2635101740,14060,14070,14080,14010,12210
|
|
20240822,112700,2463579230,14070,14080,14090,14070,1141
|
|
20240822,112600,2447515560,14080,14090,14090,14080,666
|
|
20240822,112500,2438137700,14080,14090,14090,14080,156
|
|
20240822,112400,2435940890,14090,14090,14090,14080,621
|
|
20240822,112300,2427195700,14080,14080,14090,14060,2204
|
|
20240822,112200,2396190900,14080,14080,14080,14080,385
|
|
20240822,112100,2390770100,14080,14080,14090,14070,2325
|
|
20240822,112000,2358037610,14080,14080,14090,14080,560
|
|
20240822,111900,2350149790,14090,14100,14110,14080,2323
|
|
20240822,111800,2317406710,14100,14100,14100,14090,1124
|
|
20240822,111700,2301566470,14100,14110,14120,14090,8074
|
|
20240822,111600,2187707670,14120,14120,14120,14110,111
|
|
20240822,111500,2186140360,14120,14130,14130,14120,785
|
|
20240822,111400,2175056030,14130,14120,14130,14120,579
|
|
20240822,111300,2166878120,14120,14130,14130,14120,85
|
|
20240822,111200,2165677090,14120,14120,14130,14120,23
|
|
20240822,111100,2165352230,14130,14120,14130,14120,242
|
|
20240822,111000,2161934190,14160,14130,14160,14110,5564
|
|
20240822,110900,2083323210,14140,14140,14140,14140,708
|
|
20240822,110800,2073312090,14150,14140,14150,14140,413
|
|
20240822,110700,2067469890,14140,14150,14150,14140,563
|
|
20240822,110600,2059507260,14150,14140,14150,14140,494
|
|
20240822,110500,2052521160,14150,14140,14150,14140,285
|
|
20240822,110400,2048491200,14140,14160,14160,14140,114
|
|
20240822,110300,2046878300,14160,14150,14160,14150,2303
|
|
20240822,110200,2014268140,14160,14140,14160,14140,182
|
|
20240822,110100,2011692840,14140,14140,14140,14130,214
|
|
20240822,110000,2008667950,14130,14120,14140,14120,594
|
|
20240822,105900,2000272650,14130,14120,14130,14120,402
|
|
20240822,105800,1994596250,14120,14130,14130,14120,303
|
|
20240822,105700,1990317590,14130,14120,14130,14120,112
|
|
20240822,105600,1988736140,14120,14120,14140,14120,502
|
|
20240822,105500,1981647870,14120,14110,14130,14110,1022
|
|
20240822,105400,1967207040,14130,14110,14130,14100,1863
|
|
20240822,105300,1940920350,14110,14150,14150,14110,4575
|
|
20240822,105200,1876290400,14150,14150,14150,14150,273
|
|
20240822,105100,1872427450,14150,14170,14170,14150,170
|
|
20240822,105000,1870020990,14170,14160,14170,14130,248
|
|
20240822,104900,1866512520,14140,14140,14160,14140,1307
|
|
20240822,104800,1848018030,14130,14140,14150,14130,382
|
|
20240822,104700,1842618580,14150,14140,14150,14130,875
|
|
20240822,104600,1830244890,14130,14140,14150,14130,690
|
|
20240822,104500,1820490530,14140,14160,14160,14140,3882
|
|
20240822,104400,1765579360,14160,14160,14160,14150,273
|
|
20240822,104300,1761714740,14150,14160,14170,14150,3039
|
|
20240822,104200,1718684660,14160,14170,14170,14160,265
|
|
20240822,104100,1714932050,14170,14180,14180,14160,992
|
|
20240822,104000,1700874940,14180,14180,14180,14170,202
|
|
20240822,103900,1698012290,14170,14170,14180,14170,293
|
|
20240822,103800,1693859040,14170,14160,14180,14160,375
|
|
20240822,103700,1688546240,14160,14160,14160,14150,1469
|
|
20240822,103600,1667745750,14160,14180,14180,14150,7093
|
|
20240822,103500,1567247370,14180,14180,14190,14170,2652
|
|
20240822,103400,1529638460,14200,14220,14220,14180,6785
|
|
20240822,103300,1433303110,14220,14220,14220,14220,184
|
|
20240822,103200,1430686630,14220,14220,14220,14210,96
|
|
20240822,103100,1429321520,14210,14210,14220,14210,2598
|
|
20240822,103000,1392400940,14210,14220,14220,14210,680
|
|
20240822,102900,1382737960,14220,14220,14220,14210,320
|
|
20240822,102800,1378187820,14210,14210,14230,14210,211
|
|
20240822,102700,1375188640,14210,14220,14220,14210,125
|
|
20240822,102600,1373411150,14220,14220,14220,14210,218
|
|
20240822,102500,1370312380,14220,14220,14220,14220,325
|
|
20240822,102400,1365690880,14220,14220,14220,14220,160
|
|
20240822,102300,1363415680,14230,14230,14230,14220,1152
|
|
20240822,102200,1347032830,14230,14240,14240,14230,207
|
|
20240822,102100,1344086970,14240,14230,14240,14230,1588
|
|
20240822,102000,1321489630,14230,14250,14250,14230,949
|
|
20240822,101900,1307974710,14250,14250,14250,14240,141
|
|
20240822,101800,1305966350,14250,14240,14250,14240,127
|
|
20240822,101700,1304156710,14240,14240,14240,14240,136
|
|
20240822,101600,1302220070,14240,14250,14250,14240,221
|
|
20240822,101500,1299071830,14250,14260,14260,14250,87
|
|
20240822,101400,1297831400,14250,14260,14260,14230,367
|
|
20240822,101300,1292603720,14240,14250,14260,14230,618
|
|
20240822,101200,1283803320,14240,14240,14240,14240,212
|
|
20240822,101100,1280784440,14230,14230,14260,14230,1220
|
|
20240822,101000,1263405560,14250,14250,14250,14230,190
|
|
20240822,100900,1260698260,14230,14230,14250,14230,132
|
|
20240822,100800,1258818900,14230,14260,14260,14230,157
|
|
20240822,100700,1256583020,14260,14270,14270,14260,130
|
|
20240822,100600,1254728870,14270,14260,14270,14260,121
|
|
20240822,100500,1253002300,14260,14250,14260,14210,87
|
|
20240822,100400,1251764600,14250,14210,14250,14210,279
|
|
20240822,100300,1247796690,14240,14240,14250,14200,5593
|
|
20240822,100200,1168315820,14240,14250,14250,14230,309
|
|
20240822,100100,1163913780,14250,14240,14250,14230,440
|
|
20240822,100000,1157649800,14240,14230,14240,14230,204
|
|
20240822,095900,1154746640,14230,14250,14250,14230,563
|
|
20240822,095800,1146730650,14250,14280,14280,14250,863
|
|
20240822,095700,1134431040,14290,14280,14290,14280,28
|
|
20240822,095600,1134031070,14280,14270,14280,14260,834
|
|
20240822,095500,1122130090,14280,14290,14290,14280,992
|
|
20240822,095400,1107957920,14290,14300,14320,14280,609
|
|
20240822,095300,1099252080,14300,14280,14300,14280,7
|
|
20240822,095200,1099152020,14280,14280,14290,14280,316
|
|
20240822,095100,1094638540,14300,14300,14300,14290,1000
|
|
20240822,095000,1080347540,14300,14280,14300,14280,1300
|
|
20240822,094900,1061768680,14260,14280,14280,14260,235
|
|
20240822,094800,1058417480,14280,14260,14280,14260,263
|
|
20240822,094700,1054665420,14250,14270,14290,14250,924
|
|
20240822,094600,1041484740,14290,14260,14290,14250,1223
|
|
20240822,094500,1024032100,14260,14210,14260,14200,1972
|
|
20240822,094400,995951430,14250,14250,14250,14200,8328
|
|
20240822,094300,877560380,14250,14250,14260,14240,140
|
|
20240822,094200,875566600,14230,14270,14270,14230,1801
|
|
20240822,094100,849931310,14260,14260,14260,14260,121
|
|
20240822,094000,848205850,14260,14260,14270,14260,320
|
|
20240822,093900,843641200,14270,14280,14280,14270,179
|
|
20240822,093800,841086810,14280,14270,14280,14250,826
|
|
20240822,093700,829303790,14270,14230,14280,14230,116
|
|
20240822,093600,827647950,14230,14250,14250,14210,973
|
|
20240822,093500,813805000,14220,14300,14300,14210,7474
|
|
20240822,093400,707432930,14300,14250,14300,14240,1975
|
|
20240822,093300,679265170,14250,14290,14290,14250,4961
|
|
20240822,093200,608491640,14300,14300,14310,14300,498
|
|
20240822,093100,601370140,14310,14300,14310,14300,97
|
|
20240822,093000,599983030,14300,14320,14320,14300,1999
|
|
20240822,092900,571391410,14320,14330,14340,14310,782
|
|
20240822,092800,560190910,14340,14340,14350,14340,25
|
|
20240822,092700,559832390,14330,14340,14350,14330,2100
|
|
20240822,092600,529728900,14340,14360,14370,14340,1846
|
|
20240822,092500,503232340,14370,14380,14380,14370,650
|
|
20240822,092400,493890010,14400,14400,14400,14380,611
|
|
20240822,092300,485101090,14380,14400,14400,14380,47
|
|
20240822,092200,484424690,14410,14400,14410,14380,492
|
|
20240822,092100,477338890,14420,14420,14420,14410,450
|
|
20240822,092000,470851150,14420,14370,14420,14370,373
|
|
20240822,091900,465481980,14390,14400,14420,14370,1105
|
|
20240822,091800,449570730,14390,14370,14390,14370,182
|
|
20240822,091700,446954010,14380,14430,14430,14370,152
|
|
20240822,091600,444769150,14430,14430,14440,14420,468
|
|
20240822,091500,438018160,14430,14380,14440,14360,659
|
|
20240822,091400,428529600,14350,14350,14400,14330,1040
|
|
20240822,091300,413574640,14360,14360,14360,14340,302
|
|
20240822,091200,409239210,14400,14360,14400,14310,1581
|
|
20240822,091100,386584210,14360,14370,14370,14300,349
|
|
20240822,091000,381584800,14370,14400,14400,14300,592
|
|
20240822,090900,373116640,14400,14300,14400,14270,2223
|
|
20240822,090800,341338700,14290,14340,14400,14280,4895
|
|
20240822,090700,271199370,14340,14450,14450,14330,1933
|
|
20240822,090600,243460270,14460,14430,14460,14370,268
|
|
20240822,090500,239595390,14350,14410,14420,14350,2000
|
|
20240822,090400,210873730,14400,14480,14480,14400,1697
|
|
20240822,090300,186403140,14420,14480,14500,14420,3078
|
|
20240822,090200,141957900,14490,14590,14590,14490,4990
|
|
20240822,090100,69418150,14590,14540,14600,14540,2385
|
|
20240822,090000,34693170,14540,14550,14550,14510,2385
|