670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200700,1188454840,17300,17300,17300,17300,886
|
|
20240823,200600,1188454840,17300,17300,17300,17300,0
|
|
20240823,200500,1188454840,17300,17300,17300,17300,0
|
|
20240823,200400,1188454840,17300,17300,17300,17300,0
|
|
20240823,200300,1188454840,17300,17300,17300,17300,0
|
|
20240823,200200,1188454840,17300,17300,17300,17300,0
|
|
20240823,200100,1188454840,17300,17300,17300,17300,0
|
|
20240823,200000,1188454840,17300,17300,17300,17300,0
|
|
20240823,195900,1188454840,17300,17300,17300,17300,0
|
|
20240823,195800,1188454840,17300,17300,17300,17300,0
|
|
20240823,195700,1188454840,17300,17300,17300,17300,0
|
|
20240823,195600,1188454840,17300,17300,17300,17300,0
|
|
20240823,195500,1188454840,17300,17300,17300,17300,0
|
|
20240823,195400,1188454840,17300,17300,17300,17300,0
|
|
20240823,195300,1188454840,17300,17300,17300,17300,0
|
|
20240823,195200,1188454840,17300,17300,17300,17300,0
|
|
20240823,195100,1188454840,17300,17300,17300,17300,0
|
|
20240823,195000,1188454840,17300,17300,17300,17300,0
|
|
20240823,194900,1188454840,17300,17300,17300,17300,0
|
|
20240823,194800,1188454840,17300,17300,17300,17300,0
|
|
20240823,194700,1188454840,17300,17300,17300,17300,0
|
|
20240823,194600,1188454840,17300,17300,17300,17300,0
|
|
20240823,194500,1188454840,17300,17300,17300,17300,0
|
|
20240823,194400,1188454840,17300,17300,17300,17300,0
|
|
20240823,194300,1188454840,17300,17300,17300,17300,0
|
|
20240823,194200,1188454840,17300,17300,17300,17300,0
|
|
20240823,194100,1188454840,17300,17300,17300,17300,0
|
|
20240823,194000,1188454840,17300,17300,17300,17300,0
|
|
20240823,193900,1188454840,17300,17300,17300,17300,0
|
|
20240823,193800,1188454840,17300,17300,17300,17300,0
|
|
20240823,193700,1188454840,17300,17300,17300,17300,886
|
|
20240823,193600,1188454840,17300,17300,17300,17300,0
|
|
20240823,193500,1188454840,17300,17300,17300,17300,0
|
|
20240823,193400,1188454840,17300,17300,17300,17300,0
|
|
20240823,193300,1188454840,17300,17300,17300,17300,0
|
|
20240823,193200,1188454840,17300,17300,17300,17300,0
|
|
20240823,193100,1188454840,17300,17300,17300,17300,0
|
|
20240823,193000,1188454840,17300,17300,17300,17300,0
|
|
20240823,192900,1188454840,17300,17300,17300,17300,0
|
|
20240823,192800,1188454840,17300,17300,17300,17300,0
|
|
20240823,192700,1188454840,17300,17300,17300,17300,0
|
|
20240823,192600,1188454840,17300,17300,17300,17300,0
|
|
20240823,192500,1188454840,17300,17300,17300,17300,0
|
|
20240823,192400,1188454840,17300,17300,17300,17300,0
|
|
20240823,192300,1188454840,17300,17300,17300,17300,0
|
|
20240823,192200,1188454840,17300,17300,17300,17300,0
|
|
20240823,192100,1188454840,17300,17300,17300,17300,0
|
|
20240823,192000,1188454840,17300,17300,17300,17300,0
|
|
20240823,191900,1188454840,17300,17300,17300,17300,0
|
|
20240823,191800,1188454840,17300,17300,17300,17300,0
|
|
20240823,191700,1188454840,17300,17300,17300,17300,0
|
|
20240823,191600,1188454840,17300,17300,17300,17300,0
|
|
20240823,191500,1188454840,17300,17300,17300,17300,0
|
|
20240823,191400,1188454840,17300,17300,17300,17300,0
|
|
20240823,191300,1188454840,17300,17300,17300,17300,0
|
|
20240823,191200,1188454840,17300,17300,17300,17300,0
|
|
20240823,191100,1188454840,17300,17300,17300,17300,0
|
|
20240823,191000,1188454840,17300,17300,17300,17300,0
|
|
20240823,190900,1188454840,17300,17300,17300,17300,0
|
|
20240823,190800,1188454840,17300,17300,17300,17300,0
|
|
20240823,190700,1188454840,17300,17300,17300,17300,886
|
|
20240823,190600,1188454840,17300,17300,17300,17300,0
|
|
20240823,190500,1188454840,17300,17300,17300,17300,0
|
|
20240823,190400,1188454840,17300,17300,17300,17300,0
|
|
20240823,190300,1188454840,17300,17300,17300,17300,0
|
|
20240823,190200,1188454840,17300,17300,17300,17300,0
|
|
20240823,190100,1188454840,17300,17300,17300,17300,0
|
|
20240823,190000,1188454840,17300,17300,17300,17300,0
|
|
20240823,185900,1188454840,17300,17300,17300,17300,0
|
|
20240823,185800,1188454840,17300,17300,17300,17300,0
|
|
20240823,185700,1188454840,17300,17300,17300,17300,0
|
|
20240823,185600,1188454840,17300,17300,17300,17300,0
|
|
20240823,185500,1188454840,17300,17300,17300,17300,0
|
|
20240823,185400,1188454840,17300,17300,17300,17300,0
|
|
20240823,185300,1188454840,17300,17300,17300,17300,0
|
|
20240823,185200,1188454840,17300,17300,17300,17300,0
|
|
20240823,185100,1188454840,17300,17300,17300,17300,0
|
|
20240823,185000,1188454840,17300,17300,17300,17300,0
|
|
20240823,184900,1188454840,17300,17300,17300,17300,0
|
|
20240823,184800,1188454840,17300,17300,17300,17300,0
|
|
20240823,184700,1188454840,17300,17300,17300,17300,0
|
|
20240823,184600,1188454840,17300,17300,17300,17300,0
|
|
20240823,184500,1188454840,17300,17300,17300,17300,0
|
|
20240823,184400,1188454840,17300,17300,17300,17300,0
|
|
20240823,184300,1188454840,17300,17300,17300,17300,0
|
|
20240823,184200,1188454840,17300,17300,17300,17300,0
|
|
20240823,184100,1188454840,17300,17300,17300,17300,0
|
|
20240823,184000,1188454840,17300,17300,17300,17300,0
|
|
20240823,183900,1188454840,17300,17300,17300,17300,0
|
|
20240823,183800,1188454840,17300,17300,17300,17300,0
|
|
20240823,183700,1188454840,17300,17300,17300,17300,886
|
|
20240823,183600,1188454840,17300,17300,17300,17300,0
|
|
20240823,183500,1188454840,17300,17300,17300,17300,0
|
|
20240823,183400,1188454840,17300,17300,17300,17300,0
|
|
20240823,183300,1188454840,17300,17300,17300,17300,0
|
|
20240823,183200,1188454840,17300,17300,17300,17300,0
|
|
20240823,183100,1188454840,17300,17300,17300,17300,0
|
|
20240823,183000,1188454840,17300,17300,17300,17300,0
|
|
20240823,182900,1188454840,17300,17300,17300,17300,0
|
|
20240823,182800,1188454840,17300,17300,17300,17300,0
|
|
20240823,182700,1188454840,17300,17300,17300,17300,0
|
|
20240823,182600,1188454840,17300,17300,17300,17300,0
|
|
20240823,182500,1188454840,17300,17300,17300,17300,0
|
|
20240823,182400,1188454840,17300,17300,17300,17300,0
|
|
20240823,182300,1188454840,17300,17300,17300,17300,0
|
|
20240823,182200,1188454840,17300,17300,17300,17300,0
|
|
20240823,182100,1188454840,17300,17300,17300,17300,0
|
|
20240823,182000,1188454840,17300,17300,17300,17300,0
|
|
20240823,181900,1188454840,17300,17300,17300,17300,0
|
|
20240823,181800,1188454840,17300,17300,17300,17300,0
|
|
20240823,181700,1188454840,17300,17300,17300,17300,0
|
|
20240823,181600,1188454840,17300,17300,17300,17300,0
|
|
20240823,181500,1188454840,17300,17300,17300,17300,0
|
|
20240823,181400,1188454840,17300,17300,17300,17300,0
|
|
20240823,181300,1188454840,17300,17300,17300,17300,0
|
|
20240823,181200,1188454840,17300,17300,17300,17300,0
|
|
20240823,181100,1188454840,17300,17300,17300,17300,0
|
|
20240823,181000,1188454840,17300,17300,17300,17300,0
|
|
20240823,180900,1188454840,17300,17300,17300,17300,0
|
|
20240823,180800,1188454840,17300,17300,17300,17300,0
|
|
20240823,180700,1188454840,17300,17300,17300,17300,886
|
|
20240823,180600,1188454840,17300,17300,17300,17300,0
|
|
20240823,180500,1188454840,17300,17300,17300,17300,0
|
|
20240823,180400,1188454840,17300,17300,17300,17300,0
|
|
20240823,180300,1188454840,17300,17300,17300,17300,0
|
|
20240823,180200,1188454840,17300,17300,17300,17300,0
|
|
20240823,180100,1188454840,17300,17300,17300,17300,0
|
|
20240823,180000,1188454840,17300,17300,17300,17300,0
|
|
20240823,175900,1188454840,17300,17300,17300,17300,0
|
|
20240823,175800,1188454840,17300,17300,17300,17300,0
|
|
20240823,175700,1188454840,17300,17300,17300,17300,0
|
|
20240823,175600,1188454840,17300,17300,17300,17300,0
|
|
20240823,175500,1188454840,17300,17300,17300,17300,0
|
|
20240823,175400,1188454840,17300,17300,17300,17300,0
|
|
20240823,175300,1188454840,17300,17300,17300,17300,0
|
|
20240823,175200,1188454840,17300,17300,17300,17300,0
|
|
20240823,175100,1188454840,17300,17300,17300,17300,0
|
|
20240823,175000,1188454840,17300,17300,17300,17300,0
|
|
20240823,174900,1188454840,17300,17300,17300,17300,0
|
|
20240823,174800,1188454840,17300,17300,17300,17300,0
|
|
20240823,174700,1188454840,17300,17300,17300,17300,0
|
|
20240823,174600,1188454840,17300,17300,17300,17300,0
|
|
20240823,174500,1188454840,17300,17300,17300,17300,0
|
|
20240823,174400,1188454840,17300,17300,17300,17300,0
|
|
20240823,174300,1188454840,17300,17300,17300,17300,0
|
|
20240823,174200,1188454840,17300,17300,17300,17300,0
|
|
20240823,174100,1188454840,17300,17300,17300,17300,0
|
|
20240823,174000,1188454840,17300,17300,17300,17300,0
|
|
20240823,173900,1188454840,17300,17300,17300,17300,0
|
|
20240823,173800,1188454840,17300,17300,17300,17300,0
|
|
20240823,173700,1188454840,17300,17300,17300,17300,886
|
|
20240823,173600,1188454840,17300,17300,17300,17300,0
|
|
20240823,173500,1188454840,17300,17300,17300,17300,0
|
|
20240823,173400,1188454840,17300,17300,17300,17300,0
|
|
20240823,173300,1188454840,17300,17300,17300,17300,0
|
|
20240823,173200,1188454840,17300,17300,17300,17300,0
|
|
20240823,173100,1188454840,17300,17300,17300,17300,0
|
|
20240823,173000,1188454840,17300,17300,17300,17300,0
|
|
20240823,172900,1188454840,17300,17300,17300,17300,0
|
|
20240823,172800,1188454840,17300,17300,17300,17300,0
|
|
20240823,172700,1188454840,17300,17300,17300,17300,0
|
|
20240823,172600,1188454840,17300,17300,17300,17300,0
|
|
20240823,172500,1188454840,17300,17300,17300,17300,0
|
|
20240823,172400,1188454840,17300,17300,17300,17300,0
|
|
20240823,172300,1188454840,17300,17300,17300,17300,0
|
|
20240823,172200,1188454840,17300,17300,17300,17300,0
|
|
20240823,172100,1188454840,17300,17300,17300,17300,0
|
|
20240823,172000,1188454840,17300,17300,17300,17300,0
|
|
20240823,171900,1188454840,17300,17300,17300,17300,0
|
|
20240823,171800,1188454840,17300,17300,17300,17300,0
|
|
20240823,171700,1188454840,17300,17300,17300,17300,0
|
|
20240823,171600,1188454840,17300,17300,17300,17300,0
|
|
20240823,171500,1188454840,17300,17300,17300,17300,0
|
|
20240823,171400,1188454840,17300,17300,17300,17300,0
|
|
20240823,171300,1188454840,17300,17300,17300,17300,0
|
|
20240823,171200,1188454840,17300,17300,17300,17300,0
|
|
20240823,171100,1188454840,17300,17300,17300,17300,0
|
|
20240823,171000,1188454840,17300,17300,17300,17300,0
|
|
20240823,170900,1188454840,17300,17300,17300,17300,0
|
|
20240823,170800,1188454840,17300,17300,17300,17300,0
|
|
20240823,170700,1188454840,17300,17300,17300,17300,886
|
|
20240823,170600,1188454840,17300,17300,17300,17300,0
|
|
20240823,170500,1188454840,17300,17300,17300,17300,0
|
|
20240823,170400,1188454840,17300,17300,17300,17300,0
|
|
20240823,170300,1188454840,17300,17300,17300,17300,0
|
|
20240823,170200,1188454840,17300,17300,17300,17300,0
|
|
20240823,170100,1188454840,17300,17300,17300,17300,0
|
|
20240823,170000,1188454840,17300,17300,17300,17300,0
|
|
20240823,165900,1188454840,17300,17300,17300,17300,0
|
|
20240823,165800,1188454840,17300,17300,17300,17300,0
|
|
20240823,165700,1188454840,17300,17300,17300,17300,0
|
|
20240823,165600,1188454840,17300,17300,17300,17300,0
|
|
20240823,165500,1188454840,17300,17300,17300,17300,0
|
|
20240823,165400,1188454840,17300,17300,17300,17300,0
|
|
20240823,165300,1188454840,17300,17300,17300,17300,0
|
|
20240823,165200,1188454840,17300,17300,17300,17300,0
|
|
20240823,165100,1188454840,17300,17300,17300,17300,0
|
|
20240823,165000,1188454840,17300,17300,17300,17300,0
|
|
20240823,164900,1188454840,17300,17300,17300,17300,0
|
|
20240823,164800,1188454840,17300,17300,17300,17300,0
|
|
20240823,164700,1188454840,17300,17300,17300,17300,0
|
|
20240823,164600,1188454840,17300,17300,17300,17300,0
|
|
20240823,164500,1188454840,17300,17300,17300,17300,0
|
|
20240823,164400,1188454840,17300,17300,17300,17300,0
|
|
20240823,164300,1188454840,17300,17300,17300,17300,0
|
|
20240823,164200,1188454840,17300,17300,17300,17300,0
|
|
20240823,164100,1188454840,17300,17300,17300,17300,0
|
|
20240823,164000,1188454840,17300,17300,17300,17300,0
|
|
20240823,163900,1188454840,17300,17300,17300,17300,0
|
|
20240823,163800,1188454840,17300,17300,17300,17300,0
|
|
20240823,163700,1188454840,17300,17300,17300,17300,886
|
|
20240823,163600,1188454840,17300,17300,17300,17300,0
|
|
20240823,163500,1188454840,17300,17300,17300,17300,0
|
|
20240823,163400,1188454840,17300,17300,17300,17300,0
|
|
20240823,163300,1188454840,17300,17300,17300,17300,0
|
|
20240823,163200,1188454840,17300,17300,17300,17300,0
|
|
20240823,163100,1188454840,17300,17300,17300,17300,0
|
|
20240823,163000,1188454840,17300,17300,17300,17300,0
|
|
20240823,162900,1188454840,17300,17300,17300,17300,0
|
|
20240823,162800,1188454840,17300,17300,17300,17300,0
|
|
20240823,162700,1188454840,17300,17300,17300,17300,0
|
|
20240823,162600,1188454840,17300,17300,17300,17300,0
|
|
20240823,162500,1188454840,17300,17300,17300,17300,0
|
|
20240823,162400,1188454840,17300,17300,17300,17300,0
|
|
20240823,162300,1188454840,17300,17300,17300,17300,0
|
|
20240823,162200,1188454840,17300,17300,17300,17300,0
|
|
20240823,162100,1188454840,17300,17300,17300,17300,0
|
|
20240823,162000,1188454840,17300,17300,17300,17300,0
|
|
20240823,161900,1188454840,17300,17300,17300,17300,0
|
|
20240823,161800,1188454840,17300,17300,17300,17300,0
|
|
20240823,161700,1188454840,17300,17300,17300,17300,0
|
|
20240823,161600,1188454840,17300,17300,17300,17300,0
|
|
20240823,161500,1188454840,17300,17300,17300,17300,0
|
|
20240823,161400,1188454840,17300,17300,17300,17300,0
|
|
20240823,161300,1188454840,17300,17300,17300,17300,0
|
|
20240823,161200,1188454840,17300,17300,17300,17300,0
|
|
20240823,161100,1188454840,17300,17300,17300,17300,0
|
|
20240823,161000,1188454840,17300,17300,17300,17300,0
|
|
20240823,160900,1188454840,17300,17300,17300,17300,0
|
|
20240823,160800,1188454840,17300,17300,17300,17300,0
|
|
20240823,160700,1188454840,17300,17300,17300,17300,886
|
|
20240823,160600,1188454840,17300,17300,17300,17300,0
|
|
20240823,160500,1188454840,17300,17300,17300,17300,0
|
|
20240823,160400,1188454840,17300,17300,17300,17300,0
|
|
20240823,160300,1188454840,17300,17300,17300,17300,0
|
|
20240823,160200,1188454840,17300,17300,17300,17300,0
|
|
20240823,160100,1188454840,17300,17300,17300,17300,0
|
|
20240823,160000,1188454840,17300,17300,17300,17300,0
|
|
20240823,155900,1188454840,17300,17300,17300,17300,0
|
|
20240823,155800,1188454840,17300,17300,17300,17300,0
|
|
20240823,155700,1188454840,17300,17300,17300,17300,0
|
|
20240823,155600,1188454840,17300,17300,17300,17300,0
|
|
20240823,155500,1188454840,17300,17300,17300,17300,0
|
|
20240823,155400,1188454840,17300,17300,17300,17300,0
|
|
20240823,155300,1188454840,17300,17300,17300,17300,0
|
|
20240823,155200,1188454840,17300,17300,17300,17300,0
|
|
20240823,155100,1188454840,17300,17300,17300,17300,0
|
|
20240823,155000,1188454840,17300,17300,17300,17300,0
|
|
20240823,154900,1188454840,17300,17300,17300,17300,0
|
|
20240823,154800,1188454840,17300,17300,17300,17300,0
|
|
20240823,154700,1188454840,17300,17300,17300,17300,0
|
|
20240823,154600,1188454840,17300,17300,17300,17300,0
|
|
20240823,154500,1188454840,17300,17300,17300,17300,0
|
|
20240823,154400,1188454840,17300,17300,17300,17300,0
|
|
20240823,154300,1188454840,17300,17300,17300,17300,0
|
|
20240823,154200,1188454840,17300,17300,17300,17300,0
|
|
20240823,154100,1188454840,17300,17300,17300,17300,0
|
|
20240823,154000,1188454840,17300,17300,17300,17300,0
|
|
20240823,153900,1188454840,17300,17300,17300,17300,0
|
|
20240823,153800,1188454840,17300,17300,17300,17300,0
|
|
20240823,153700,1188454840,17300,17300,17300,17300,886
|
|
20240823,153600,1188454840,17300,17300,17300,17300,0
|
|
20240823,153500,1188454840,17300,17300,17300,17300,0
|
|
20240823,153400,1188454840,17300,17300,17300,17300,0
|
|
20240823,153300,1188454840,17300,17300,17300,17300,0
|
|
20240823,153200,1188454840,17300,17300,17300,17300,0
|
|
20240823,153100,1188454840,17300,17300,17300,17300,0
|
|
20240823,153000,1188454840,17300,17300,17300,17300,886
|
|
20240823,152900,1173127040,17270,17270,17270,17270,0
|
|
20240823,152800,1173127040,17270,17270,17270,17270,0
|
|
20240823,152700,1173127040,17270,17270,17270,17270,0
|
|
20240823,152600,1173127040,17270,17270,17270,17270,0
|
|
20240823,152500,1173127040,17270,17270,17270,17270,0
|
|
20240823,152400,1173127040,17270,17270,17270,17270,0
|
|
20240823,152300,1173127040,17270,17270,17270,17270,0
|
|
20240823,152200,1173127040,17270,17270,17270,17270,0
|
|
20240823,152100,1173127040,17270,17270,17270,17270,0
|
|
20240823,152000,1173127040,17270,17270,17270,17270,0
|
|
20240823,151900,1173127040,17270,17290,17300,17270,35
|
|
20240823,151800,1172522470,17270,17260,17300,17260,232
|
|
20240823,151700,1168514630,17270,17260,17270,17250,25
|
|
20240823,151600,1168082940,17250,17250,17250,17250,59
|
|
20240823,151500,1167065190,17250,17250,17260,17250,7
|
|
20240823,151400,1166944430,17270,17270,17270,17250,22
|
|
20240823,151300,1166564540,17250,17250,17250,17240,65
|
|
20240823,151200,1165443830,17250,17250,17250,17250,9
|
|
20240823,151100,1165288580,17260,17260,17260,17260,7
|
|
20240823,151000,1165167760,17240,17240,17250,17240,40
|
|
20240823,150900,1164478150,17240,17230,17240,17230,190
|
|
20240823,150800,1161203110,17220,17220,17230,17220,206
|
|
20240823,150700,1157655740,17230,17220,17230,17220,85
|
|
20240823,150600,1156191940,17230,17230,17230,17230,57
|
|
20240823,150500,1155209830,17230,17220,17230,17220,88
|
|
20240823,150400,1153694390,17230,17230,17240,17220,61
|
|
20240823,150300,1152643290,17220,17230,17230,17220,115
|
|
20240823,150200,1150662760,17230,17230,17230,17230,52
|
|
20240823,150100,1149766800,17240,17220,17240,17220,173
|
|
20240823,150000,1146785420,17220,17220,17220,17220,80
|
|
20240823,145900,1145407820,17220,17220,17230,17220,138
|
|
20240823,145800,1143030320,17230,17220,17230,17220,93
|
|
20240823,145700,1141428760,17230,17220,17230,17220,42
|
|
20240823,145600,1140705480,17230,17230,17240,17220,222
|
|
20240823,145500,1136880590,17230,17230,17240,17220,162
|
|
20240823,145400,1134089310,17240,17230,17240,17230,224
|
|
20240823,145300,1130228510,17220,17220,17230,17220,138
|
|
20240823,145200,1127851950,17230,17220,17230,17220,88
|
|
20240823,145100,1126336490,17220,17220,17220,17220,42
|
|
20240823,145000,1125613250,17220,17230,17230,17220,92
|
|
20240823,144900,1124028460,17240,17230,17240,17230,83
|
|
20240823,144800,1122598290,17240,17230,17240,17220,150
|
|
20240823,144700,1120013550,17240,17230,17240,17230,156
|
|
20240823,144600,1117325370,17240,17230,17240,17230,98
|
|
20240823,144500,1115636760,17230,17230,17230,17230,116
|
|
20240823,144400,1113638080,17230,17240,17240,17230,56
|
|
20240823,144300,1112672650,17240,17240,17250,17240,308
|
|
20240823,144200,1107362660,17250,17240,17250,17240,81
|
|
20240823,144100,1105966190,17240,17240,17240,17230,232
|
|
20240823,144000,1101966520,17240,17230,17240,17230,85
|
|
20240823,143900,1100501900,17240,17230,17240,17230,79
|
|
20240823,143800,1099140690,17240,17240,17240,17240,150
|
|
20240823,143700,1096554690,17240,17230,17240,17230,129
|
|
20240823,143600,1094331520,17230,17230,17240,17230,43
|
|
20240823,143500,1093590600,17230,17240,17240,17230,126
|
|
20240823,143400,1091418740,17240,17240,17240,17240,235
|
|
20240823,143300,1087367340,17250,17250,17250,17250,7
|
|
20240823,143200,1087246590,17250,17260,17260,17250,135
|
|
20240823,143100,1084917040,17260,17260,17260,17260,39
|
|
20240823,143000,1084243900,17260,17250,17270,17250,302
|
|
20240823,142900,1079032840,17250,17230,17250,17230,127
|
|
20240823,142800,1076842150,17250,17240,17250,17240,87
|
|
20240823,142700,1075342190,17240,17240,17240,17240,119
|
|
20240823,142600,1073290630,17240,17240,17240,17240,46
|
|
20240823,142500,1072497590,17250,17240,17250,17240,10
|
|
20240823,142400,1072325120,17240,17240,17240,17230,40
|
|
20240823,142300,1071635550,17240,17230,17240,17230,82
|
|
20240823,142200,1070221880,17250,17220,17250,17220,185
|
|
20240823,142100,1067033040,17230,17250,17250,17220,1179
|
|
20240823,142000,1046722780,17240,17240,17240,17240,54
|
|
20240823,141900,1045791820,17250,17250,17250,17240,86
|
|
20240823,141800,1044308930,17260,17260,17260,17260,0
|
|
20240823,141700,1044308930,17260,17260,17270,17260,523
|
|
20240823,141600,1035281650,17270,17260,17270,17260,81
|
|
20240823,141500,1033883320,17260,17260,17260,17260,46
|
|
20240823,141400,1033089360,17260,17260,17270,17260,93
|
|
20240823,141300,1031484140,17270,17260,17270,17260,113
|
|
20240823,141200,1029533490,17260,17270,17270,17260,14
|
|
20240823,141100,1029291750,17270,17270,17280,17270,109
|
|
20240823,141000,1027409250,17270,17260,17270,17260,42
|
|
20240823,140900,1026683950,17260,17270,17270,17260,42
|
|
20240823,140800,1025958930,17260,17260,17270,17260,65
|
|
20240823,140700,1024836800,17260,17260,17260,17250,12
|
|
20240823,140600,1024629710,17260,17260,17260,17260,122
|
|
20240823,140500,1022523990,17270,17250,17270,17250,7
|
|
20240823,140400,1022403120,17270,17260,17270,17260,56
|
|
20240823,140300,1021436490,17260,17260,17270,17260,183
|
|
20240823,140200,1018277240,17270,17270,17270,17270,0
|
|
20240823,140100,1018277240,17270,17260,17270,17260,11
|
|
20240823,140000,1018087310,17260,17250,17260,17250,63
|
|
20240823,135900,1017000440,17260,17260,17260,17260,95
|
|
20240823,135800,1015360740,17270,17250,17270,17250,150
|
|
20240823,135700,1012771130,17280,17280,17280,17280,10
|
|
20240823,135600,1012598330,17280,17290,17290,17280,35
|
|
20240823,135500,1011993500,17280,17270,17280,17270,119
|
|
20240823,135400,1009938110,17270,17260,17270,17250,91
|
|
20240823,135300,1008367420,17260,17270,17270,17260,118
|
|
20240823,135200,1006330700,17270,17260,17270,17260,130
|
|
20240823,135100,1004086830,17260,17260,17260,17260,60
|
|
20240823,135000,1003051230,17240,17260,17260,17240,304
|
|
20240823,134900,997807690,17270,17260,17280,17260,16
|
|
20240823,134800,997531360,17260,17260,17270,17260,244
|
|
20240823,134700,993319110,17260,17270,17270,17260,5
|
|
20240823,134600,993232790,17270,17260,17280,17260,121
|
|
20240823,134500,991143460,17270,17270,17270,17270,0
|
|
20240823,134400,991143460,17270,17260,17270,17260,88
|
|
20240823,134300,989623730,17260,17280,17280,17260,59
|
|
20240823,134200,988604540,17280,17270,17280,17240,194
|
|
20240823,134100,985254210,17250,17300,17300,17250,719
|
|
20240823,134000,972834800,17300,17290,17300,17290,35
|
|
20240823,133900,972229340,17300,17300,17300,17300,3
|
|
20240823,133800,972177440,17310,17310,17310,17310,0
|
|
20240823,133700,972177440,17310,17290,17310,17290,11
|
|
20240823,133600,971987090,17280,17310,17310,17280,32
|
|
20240823,133500,971433200,17300,17290,17300,17290,243
|
|
20240823,133400,967231600,17300,17300,17300,17300,28
|
|
20240823,133300,966747200,17290,17280,17290,17280,45
|
|
20240823,133200,965969570,17290,17290,17290,17290,6
|
|
20240823,133100,965865830,17290,17280,17290,17280,62
|
|
20240823,133000,964794440,17270,17280,17280,17270,143
|
|
20240823,132900,962323430,17270,17290,17290,17270,196
|
|
20240823,132800,958938100,17300,17300,17300,17300,11
|
|
20240823,132700,958747800,17290,17290,17290,17290,3
|
|
20240823,132600,958695930,17300,17310,17310,17300,103
|
|
20240823,132500,956913390,17310,17320,17320,17310,61
|
|
20240823,132400,955857380,17310,17310,17310,17310,53
|
|
20240823,132300,954939950,17330,17340,17340,17330,632
|
|
20240823,132200,943987270,17340,17330,17340,17330,8
|
|
20240823,132100,943848560,17340,17340,17340,17340,3
|
|
20240823,132000,943796540,17340,17340,17340,17340,60
|
|
20240823,131900,942756140,17340,17350,17350,17330,125
|
|
20240823,131800,940588920,17330,17340,17350,17330,121
|
|
20240823,131700,938490780,17340,17340,17340,17340,68
|
|
20240823,131600,937311660,17340,17330,17340,17330,36
|
|
20240823,131500,936687710,17340,17320,17340,17320,484
|
|
20240823,131400,928299160,17330,17310,17330,17310,260
|
|
20240823,131300,923796530,17310,17300,17310,17300,147
|
|
20240823,131200,921252360,17310,17300,17310,17300,8
|
|
20240823,131100,921113930,17300,17300,17300,17300,107
|
|
20240823,131000,919262830,17300,17300,17300,17300,507
|
|
20240823,130900,910491730,17290,17290,17290,17290,220
|
|
20240823,130800,906687930,17290,17290,17290,17290,52
|
|
20240823,130700,905788850,17290,17290,17300,17290,87
|
|
20240823,130600,904284550,17290,17290,17300,17290,32
|
|
20240823,130500,903731220,17290,17290,17290,17290,85
|
|
20240823,130400,902261570,17290,17280,17290,17280,18
|
|
20240823,130300,901950460,17290,17290,17290,17290,24
|
|
20240823,130200,901535500,17300,17290,17300,17290,484
|
|
20240823,130100,893163160,17290,17290,17290,17290,126
|
|
20240823,130000,890984620,17280,17290,17290,17280,4
|
|
20240823,125900,890915490,17290,17300,17300,17290,546
|
|
20240823,125800,881469870,17300,17260,17300,17260,486
|
|
20240823,125700,873069870,17260,17260,17260,17250,156
|
|
20240823,125600,870377740,17250,17250,17250,17250,78
|
|
20240823,125500,869032240,17260,17260,17260,17250,216
|
|
20240823,125400,865304560,17260,17260,17260,17260,105
|
|
20240823,125300,863492260,17270,17260,17270,17260,86
|
|
20240823,125200,862007860,17270,17270,17270,17270,7
|
|
20240823,125100,861886970,17270,17260,17270,17260,131
|
|
20240823,125000,859624910,17270,17260,17270,17260,36
|
|
20240823,124900,859003520,17260,17260,17270,17260,73
|
|
20240823,124800,857743470,17260,17260,17260,17260,33
|
|
20240823,124700,857173890,17270,17270,17270,17270,3
|
|
20240823,124600,857122080,17260,17260,17260,17250,198
|
|
20240823,124500,853705020,17260,17260,17260,17260,33
|
|
20240823,124400,853135440,17260,17260,17260,17260,8
|
|
20240823,124300,852997360,17280,17260,17280,17260,8
|
|
20240823,124200,852859140,17270,17250,17280,17250,332
|
|
20240823,124100,847127420,17260,17260,17260,17260,30
|
|
20240823,124000,846609620,17280,17280,17280,17280,47
|
|
20240823,123900,845797460,17300,17250,17300,17250,705
|
|
20240823,123800,833633760,17240,17250,17250,17240,62
|
|
20240823,123700,832564850,17250,17260,17270,17250,85
|
|
20240823,123600,831098230,17280,17280,17280,17280,50
|
|
20240823,123500,830234230,17280,17250,17310,17250,1888
|
|
20240823,123400,797601620,17250,17240,17250,17240,207
|
|
20240823,123300,794032870,17250,17230,17250,17220,1093
|
|
20240823,123200,775189360,17230,17240,17240,17230,154
|
|
20240823,123100,772535860,17240,17230,17240,17230,136
|
|
20240823,123000,770192510,17220,17220,17220,17220,57
|
|
20240823,122900,769210970,17220,17240,17240,17220,107
|
|
20240823,122800,767368060,17240,17230,17240,17230,8
|
|
20240823,122700,767230150,17230,17230,17230,17230,0
|
|
20240823,122600,767230150,17230,17230,17230,17230,38
|
|
20240823,122500,766575410,17230,17220,17230,17220,132
|
|
20240823,122400,764301260,17220,17220,17220,17220,42
|
|
20240823,122300,763578020,17220,17220,17220,17220,74
|
|
20240823,122200,762303740,17230,17220,17230,17220,49
|
|
20240823,122100,761459860,17220,17220,17220,17220,40
|
|
20240823,122000,760771060,17220,17220,17230,17220,51
|
|
20240823,121900,759892730,17220,17230,17230,17220,90
|
|
20240823,121800,758342440,17220,17220,17220,17220,45
|
|
20240823,121700,757567540,17220,17220,17220,17220,44
|
|
20240823,121600,756809860,17220,17220,17240,17220,126
|
|
20240823,121500,754639810,17220,17220,17220,17220,23
|
|
20240823,121400,754243750,17240,17230,17240,17220,723
|
|
20240823,121300,741785000,17230,17210,17230,17210,615
|
|
20240823,121200,731195060,17210,17210,17210,17210,71
|
|
20240823,121100,729973150,17210,17210,17210,17210,100
|
|
20240823,121000,728252150,17200,17210,17210,17200,11
|
|
20240823,120900,728062850,17210,17200,17210,17200,162
|
|
20240823,120800,725275450,17210,17220,17220,17210,350
|
|
20240823,120700,719250950,17210,17230,17230,17200,233
|
|
20240823,120600,715240930,17230,17210,17230,17210,184
|
|
20240823,120500,712072740,17210,17220,17220,17210,145
|
|
20240823,120400,709576170,17220,17220,17230,17220,10
|
|
20240823,120300,709403900,17230,17210,17230,17210,485
|
|
20240823,120200,701052630,17210,17210,17210,17210,61
|
|
20240823,120100,700002820,17210,17230,17230,17210,860
|
|
20240823,120000,685194640,17220,17220,17220,17220,44
|
|
20240823,115900,684436960,17220,17220,17220,17220,74
|
|
20240823,115800,683162680,17230,17240,17240,17230,129
|
|
20240823,115700,680939940,17240,17220,17240,17220,108
|
|
20240823,115600,679079420,17230,17220,17230,17220,72
|
|
20240823,115500,677839560,17220,17230,17230,17220,24
|
|
20240823,115400,677426190,17230,17220,17230,17220,142
|
|
20240823,115300,674979880,17220,17220,17220,17220,74
|
|
20240823,115200,673705600,17220,17220,17230,17220,44
|
|
20240823,115100,672947850,17230,17220,17230,17220,39
|
|
20240823,115000,672276240,17220,17220,17220,17220,54
|
|
20240823,114900,671346360,17220,17220,17230,17220,91
|
|
20240823,114800,669779150,17230,17220,17230,17220,41
|
|
20240823,114700,669073100,17220,17220,17220,17220,37
|
|
20240823,114600,668435960,17220,17220,17230,17220,89
|
|
20240823,114500,666903310,17220,17230,17230,17220,41
|
|
20240823,114400,666197260,17230,17230,17230,17230,63
|
|
20240823,114300,665111770,17220,17220,17230,17220,91
|
|
20240823,114200,663544680,17230,17230,17230,17230,4
|
|
20240823,114100,663475760,17220,17220,17220,17210,148
|
|
20240823,114000,660927700,17210,17210,17220,17210,59
|
|
20240823,113900,659912240,17210,17220,17220,17210,49
|
|
20240823,113800,659068920,17220,17210,17230,17210,300
|
|
20240823,113700,653903520,17220,17210,17220,17210,57
|
|
20240823,113600,652922280,17220,17230,17230,17220,142
|
|
20240823,113500,650477010,17230,17210,17230,17210,103
|
|
20240823,113400,648703550,17210,17210,17220,17210,68
|
|
20240823,113300,647533200,17200,17220,17220,17200,162
|
|
20240823,113200,644745290,17210,17200,17210,17200,101
|
|
20240823,113100,643007540,17200,17210,17220,17200,100
|
|
20240823,113000,641286540,17210,17210,17210,17210,38
|
|
20240823,112900,640632560,17210,17200,17220,17200,133
|
|
20240823,112800,638343900,17220,17210,17220,17200,37
|
|
20240823,112700,637707350,17220,17220,17220,17220,128
|
|
20240823,112600,635503190,17230,17210,17230,17210,316
|
|
20240823,112500,630059390,17220,17210,17220,17210,151
|
|
20240823,112400,627459610,17210,17210,17210,17210,1
|
|
20240823,112300,627442400,17210,17210,17210,17200,384
|
|
20240823,112200,620834980,17210,17210,17220,17210,40
|
|
20240823,112100,620146510,17210,17210,17210,17210,8
|
|
20240823,112000,620008830,17210,17200,17210,17200,116
|
|
20240823,111900,618012900,17200,17210,17220,17200,100
|
|
20240823,111800,616292360,17210,17210,17210,17210,6
|
|
20240823,111700,616189100,17210,17200,17210,17200,239
|
|
20240823,111600,612076710,17200,17200,17210,17200,87
|
|
20240823,111500,610580240,17200,17190,17200,17190,86
|
|
20240823,111400,609101050,17190,17190,17200,17190,107
|
|
20240823,111300,607261670,17190,17190,17200,17190,63
|
|
20240823,111200,606178630,17190,17180,17190,17180,84
|
|
20240823,111100,604734710,17180,17220,17220,17180,189
|
|
20240823,111000,601483190,17210,17210,17220,17210,41
|
|
20240823,110900,600777510,17210,17210,17220,17210,168
|
|
20240823,110800,597886160,17200,17210,17210,17200,42
|
|
20240823,110700,597163460,17200,17220,17220,17200,483
|
|
20240823,110600,588853410,17220,17210,17220,17210,42
|
|
20240823,110500,588130190,17210,17210,17210,17210,2
|
|
20240823,110400,588095770,17240,17210,17240,17200,667
|
|
20240823,110300,576605730,17210,17200,17210,17200,123
|
|
20240823,110200,574489000,17200,17220,17220,17200,59
|
|
20240823,110100,573473460,17230,17200,17230,17200,233
|
|
20240823,110000,569462370,17200,17220,17230,17200,401
|
|
20240823,105900,562557390,17220,17230,17230,17220,80
|
|
20240823,105800,561179770,17230,17250,17250,17230,70
|
|
20240823,105700,559972740,17250,17210,17250,17210,632
|
|
20240823,105600,549082460,17210,17210,17210,17210,108
|
|
20240823,105500,547223780,17220,17210,17220,17210,56
|
|
20240823,105400,546259980,17210,17200,17210,17200,92
|
|
20240823,105300,544676960,17200,17210,17210,17200,266
|
|
20240823,105200,540101750,17210,17230,17230,17210,29
|
|
20240823,105100,539602120,17230,17190,17230,17190,496
|
|
20240823,105000,531062770,17190,17190,17190,17190,24
|
|
20240823,104900,530650210,17200,17210,17210,17190,596
|
|
20240823,104800,520399090,17220,17220,17230,17210,708
|
|
20240823,104700,508211930,17220,17220,17220,17220,123
|
|
20240823,104600,506093870,17230,17220,17230,17220,406
|
|
20240823,104500,499099180,17230,17200,17230,17200,78
|
|
20240823,104400,497755900,17200,17220,17220,17200,31
|
|
20240823,104300,497222460,17220,17230,17230,17220,296
|
|
20240823,104200,492122410,17240,17220,17240,17220,491
|
|
20240823,104100,483663830,17250,17200,17250,17200,118
|
|
20240823,104000,481632660,17210,17210,17210,17210,3
|
|
20240823,103900,481581030,17210,17190,17210,17190,75
|
|
20240823,103800,480291210,17190,17200,17200,17190,93
|
|
20240823,103700,478692170,17190,17210,17210,17190,203
|
|
20240823,103600,475200810,17200,17200,17200,17200,541
|
|
20240823,103500,465895610,17230,17210,17230,17210,124
|
|
20240823,103400,463759150,17200,17190,17200,17190,190
|
|
20240823,103300,460491750,17200,17190,17200,17190,68
|
|
20240823,103200,459322790,17190,17190,17190,17190,59
|
|
20240823,103100,458308580,17190,17200,17200,17190,89
|
|
20240823,103000,456778660,17200,17180,17200,17180,83
|
|
20240823,102900,455352180,17190,17210,17210,17190,120
|
|
20240823,102800,453288670,17200,17200,17200,17200,10
|
|
20240823,102700,453116670,17200,17190,17200,17190,175
|
|
20240823,102600,450106680,17190,17190,17190,17190,84
|
|
20240823,102500,448662720,17190,17220,17220,17190,741
|
|
20240823,102400,435913750,17230,17180,17230,17180,99
|
|
20240823,102300,434211790,17170,17240,17240,17170,1416
|
|
20240823,102200,409848670,17240,17230,17240,17230,99
|
|
20240823,102100,408142530,17230,17230,17240,17230,67
|
|
20240823,102000,406987980,17230,17250,17250,17230,176
|
|
20240823,101900,403952220,17250,17260,17260,17250,26
|
|
20240823,101800,403503700,17260,17250,17260,17250,97
|
|
20240823,101700,401829850,17250,17250,17260,17250,58
|
|
20240823,101600,400829340,17260,17250,17260,17250,67
|
|
20240823,101500,399673580,17240,17240,17250,17240,190
|
|
20240823,101400,396396950,17240,17230,17240,17230,164
|
|
20240823,101300,393570510,17220,17230,17230,17220,72
|
|
20240823,101200,392330570,17230,17240,17240,17230,684
|
|
20240823,101100,380543770,17240,17160,17240,17160,827
|
|
20240823,101000,366318040,17140,17150,17180,17140,488
|
|
20240823,100900,357946190,17150,17160,17180,17150,47
|
|
20240823,100800,357140080,17150,17140,17150,17140,143
|
|
20240823,100700,354688070,17130,17130,17130,17130,37
|
|
20240823,100600,354054260,17130,17130,17140,17130,78
|
|
20240823,100500,352718010,17140,17130,17140,17130,31
|
|
20240823,100400,352186970,17130,17140,17140,17130,51
|
|
20240823,100300,351313320,17130,17120,17130,17120,122
|
|
20240823,100200,349223750,17120,17120,17120,17120,29
|
|
20240823,100100,348727270,17120,17120,17180,17120,45
|
|
20240823,100000,347956810,17120,17120,17120,17120,0
|
|
20240823,095900,347956810,17120,17090,17120,17090,185
|
|
20240823,095800,344793390,17080,17080,17080,17080,22
|
|
20240823,095700,344417630,17090,17090,17090,17090,70
|
|
20240823,095600,343221330,17090,17070,17090,17070,77
|
|
20240823,095500,341905660,17070,17070,17070,17070,68
|
|
20240823,095400,340744900,17080,17070,17080,17070,324
|
|
20240823,095300,335213610,17070,17100,17100,17070,203
|
|
20240823,095200,331743380,17100,17100,17110,17100,207
|
|
20240823,095100,328203580,17100,17100,17100,17100,42
|
|
20240823,095000,327485380,17100,17100,17100,17100,50
|
|
20240823,094900,326630380,17100,17100,17100,17100,81
|
|
20240823,094800,325245280,17100,17100,17110,17100,118
|
|
20240823,094700,323227460,17100,17100,17100,17100,38
|
|
20240823,094600,322577660,17100,17110,17110,17100,109
|
|
20240823,094500,320713090,17110,17130,17130,17110,127
|
|
20240823,094400,318539700,17130,17130,17130,17130,0
|
|
20240823,094300,318539700,17130,17130,17130,17130,26
|
|
20240823,094200,318094320,17130,17130,17130,17130,42
|
|
20240823,094100,317374860,17130,17130,17130,17130,41
|
|
20240823,094000,316672530,17130,17120,17130,17120,109
|
|
20240823,093900,314805390,17130,17170,17170,17130,1264
|
|
20240823,093800,293116720,17180,17190,17190,17180,82
|
|
20240823,093700,291707200,17240,17210,17240,17210,638
|
|
20240823,093600,280717730,17200,17190,17200,17190,436
|
|
20240823,093500,273220050,17200,17200,17200,17200,0
|
|
20240823,093400,273220050,17200,17200,17200,17200,0
|
|
20240823,093300,273220050,17200,17180,17200,17180,380
|
|
20240823,093200,266685290,17190,17130,17190,17130,570
|
|
20240823,093100,256920890,17110,17110,17110,17110,20
|
|
20240823,093000,256578690,17100,17070,17100,17070,116
|
|
20240823,092900,254596350,17070,17060,17070,17060,196
|
|
20240823,092800,251252330,17050,17060,17060,17050,164
|
|
20240823,092700,248455710,17060,17060,17060,17060,138
|
|
20240823,092600,246101430,17060,17060,17060,17060,130
|
|
20240823,092500,243883630,17060,17050,17060,17050,112
|
|
20240823,092400,241973830,17050,17080,17090,17050,62
|
|
20240823,092300,240915520,17090,17090,17090,17090,418
|
|
20240823,092200,233771900,17090,17020,17090,17020,768
|
|
20240823,092100,220681940,17020,17010,17020,17010,73
|
|
20240823,092000,219439810,17010,17010,17010,17000,579
|
|
20240823,091900,209592080,17010,17010,17010,17010,54
|
|
20240823,091800,208673540,17010,17010,17040,17010,97
|
|
20240823,091700,207023540,17010,16960,17010,16960,494
|
|
20240823,091600,198637330,16970,17010,17010,16970,1548
|
|
20240823,091500,172319140,17030,17010,17030,17010,85
|
|
20240823,091400,170872090,17020,17010,17030,17010,112
|
|
20240823,091300,168966340,17020,17020,17020,17020,150
|
|
20240823,091200,166413340,17020,17020,17030,17020,152
|
|
20240823,091100,163825550,17020,16980,17020,16980,604
|
|
20240823,091000,153566260,16970,17010,17010,16950,3172
|
|
20240823,090900,99671430,17020,17010,17020,17010,163
|
|
20240823,090800,96898520,17020,17040,17050,17010,239
|
|
20240823,090700,92827520,17040,17040,17070,17040,127
|
|
20240823,090600,90663260,17010,17010,17040,17000,1253
|
|
20240823,090500,69322140,17040,17070,17070,17040,31
|
|
20240823,090400,68793000,17000,17040,17040,17000,1303
|
|
20240823,090300,46627240,17040,17070,17070,17040,535
|
|
20240823,090200,37505900,17240,17030,17240,17030,92
|
|
20240823,090100,35937980,17030,17090,17100,16970,1750
|
|
20240823,090000,6126400,17100,17230,17230,17100,354
|