670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,200600,1223125540,7990,7990,7990,7990,0
|
|
20240904,200500,1223125540,7990,7990,7990,7990,0
|
|
20240904,200400,1223125540,7990,7990,7990,7990,0
|
|
20240904,200300,1223125540,7990,7990,7990,7990,0
|
|
20240904,200200,1223125540,7990,7990,7990,7990,0
|
|
20240904,200100,1223125540,7990,7990,7990,7990,0
|
|
20240904,200000,1223125540,7990,7990,7990,7990,0
|
|
20240904,195900,1223125540,7990,7990,7990,7990,0
|
|
20240904,195800,1223125540,7990,7990,7990,7990,0
|
|
20240904,195700,1223125540,7990,7990,7990,7990,0
|
|
20240904,195600,1223125540,7990,7990,7990,7990,0
|
|
20240904,195500,1223125540,7990,7990,7990,7990,0
|
|
20240904,195400,1223125540,7990,7990,7990,7990,0
|
|
20240904,195300,1223125540,7990,7990,7990,7990,0
|
|
20240904,195200,1223125540,7990,7990,7990,7990,0
|
|
20240904,195100,1223125540,7990,7990,7990,7990,0
|
|
20240904,195000,1223125540,7990,7990,7990,7990,0
|
|
20240904,194900,1223125540,7990,7990,7990,7990,0
|
|
20240904,194800,1223125540,7990,7990,7990,7990,0
|
|
20240904,194700,1223125540,7990,7990,7990,7990,0
|
|
20240904,194600,1223125540,7990,7990,7990,7990,0
|
|
20240904,194500,1223125540,7990,7990,7990,7990,0
|
|
20240904,194400,1223125540,7990,7990,7990,7990,0
|
|
20240904,194300,1223125540,7990,7990,7990,7990,0
|
|
20240904,194200,1223125540,7990,7990,7990,7990,0
|
|
20240904,194100,1223125540,7990,7990,7990,7990,0
|
|
20240904,194000,1223125540,7990,7990,7990,7990,0
|
|
20240904,193900,1223125540,7990,7990,7990,7990,0
|
|
20240904,193800,1223125540,7990,7990,7990,7990,0
|
|
20240904,193700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,193600,1223125540,7990,7990,7990,7990,0
|
|
20240904,193500,1223125540,7990,7990,7990,7990,0
|
|
20240904,193400,1223125540,7990,7990,7990,7990,0
|
|
20240904,193300,1223125540,7990,7990,7990,7990,0
|
|
20240904,193200,1223125540,7990,7990,7990,7990,0
|
|
20240904,193100,1223125540,7990,7990,7990,7990,0
|
|
20240904,193000,1223125540,7990,7990,7990,7990,0
|
|
20240904,192900,1223125540,7990,7990,7990,7990,0
|
|
20240904,192800,1223125540,7990,7990,7990,7990,0
|
|
20240904,192700,1223125540,7990,7990,7990,7990,0
|
|
20240904,192600,1223125540,7990,7990,7990,7990,0
|
|
20240904,192500,1223125540,7990,7990,7990,7990,0
|
|
20240904,192400,1223125540,7990,7990,7990,7990,0
|
|
20240904,192300,1223125540,7990,7990,7990,7990,0
|
|
20240904,192200,1223125540,7990,7990,7990,7990,0
|
|
20240904,192100,1223125540,7990,7990,7990,7990,0
|
|
20240904,192000,1223125540,7990,7990,7990,7990,0
|
|
20240904,191900,1223125540,7990,7990,7990,7990,0
|
|
20240904,191800,1223125540,7990,7990,7990,7990,0
|
|
20240904,191700,1223125540,7990,7990,7990,7990,0
|
|
20240904,191600,1223125540,7990,7990,7990,7990,0
|
|
20240904,191500,1223125540,7990,7990,7990,7990,0
|
|
20240904,191400,1223125540,7990,7990,7990,7990,0
|
|
20240904,191300,1223125540,7990,7990,7990,7990,0
|
|
20240904,191200,1223125540,7990,7990,7990,7990,0
|
|
20240904,191100,1223125540,7990,7990,7990,7990,0
|
|
20240904,191000,1223125540,7990,7990,7990,7990,0
|
|
20240904,190900,1223125540,7990,7990,7990,7990,0
|
|
20240904,190800,1223125540,7990,7990,7990,7990,0
|
|
20240904,190700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,190600,1223125540,7990,7990,7990,7990,0
|
|
20240904,190500,1223125540,7990,7990,7990,7990,0
|
|
20240904,190400,1223125540,7990,7990,7990,7990,0
|
|
20240904,190300,1223125540,7990,7990,7990,7990,0
|
|
20240904,190200,1223125540,7990,7990,7990,7990,0
|
|
20240904,190100,1223125540,7990,7990,7990,7990,0
|
|
20240904,190000,1223125540,7990,7990,7990,7990,0
|
|
20240904,185900,1223125540,7990,7990,7990,7990,0
|
|
20240904,185800,1223125540,7990,7990,7990,7990,0
|
|
20240904,185700,1223125540,7990,7990,7990,7990,0
|
|
20240904,185600,1223125540,7990,7990,7990,7990,0
|
|
20240904,185500,1223125540,7990,7990,7990,7990,0
|
|
20240904,185400,1223125540,7990,7990,7990,7990,0
|
|
20240904,185300,1223125540,7990,7990,7990,7990,0
|
|
20240904,185200,1223125540,7990,7990,7990,7990,0
|
|
20240904,185100,1223125540,7990,7990,7990,7990,0
|
|
20240904,185000,1223125540,7990,7990,7990,7990,0
|
|
20240904,184900,1223125540,7990,7990,7990,7990,0
|
|
20240904,184800,1223125540,7990,7990,7990,7990,0
|
|
20240904,184700,1223125540,7990,7990,7990,7990,0
|
|
20240904,184600,1223125540,7990,7990,7990,7990,0
|
|
20240904,184500,1223125540,7990,7990,7990,7990,0
|
|
20240904,184400,1223125540,7990,7990,7990,7990,0
|
|
20240904,184300,1223125540,7990,7990,7990,7990,0
|
|
20240904,184200,1223125540,7990,7990,7990,7990,0
|
|
20240904,184100,1223125540,7990,7990,7990,7990,0
|
|
20240904,184000,1223125540,7990,7990,7990,7990,0
|
|
20240904,183900,1223125540,7990,7990,7990,7990,0
|
|
20240904,183800,1223125540,7990,7990,7990,7990,0
|
|
20240904,183700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,183600,1223125540,7990,7990,7990,7990,0
|
|
20240904,183500,1223125540,7990,7990,7990,7990,0
|
|
20240904,183400,1223125540,7990,7990,7990,7990,0
|
|
20240904,183300,1223125540,7990,7990,7990,7990,0
|
|
20240904,183200,1223125540,7990,7990,7990,7990,0
|
|
20240904,183100,1223125540,7990,7990,7990,7990,0
|
|
20240904,183000,1223125540,7990,7990,7990,7990,0
|
|
20240904,182900,1223125540,7990,7990,7990,7990,0
|
|
20240904,182800,1223125540,7990,7990,7990,7990,0
|
|
20240904,182700,1223125540,7990,7990,7990,7990,0
|
|
20240904,182600,1223125540,7990,7990,7990,7990,0
|
|
20240904,182500,1223125540,7990,7990,7990,7990,0
|
|
20240904,182400,1223125540,7990,7990,7990,7990,0
|
|
20240904,182300,1223125540,7990,7990,7990,7990,0
|
|
20240904,182200,1223125540,7990,7990,7990,7990,0
|
|
20240904,182100,1223125540,7990,7990,7990,7990,0
|
|
20240904,182000,1223125540,7990,7990,7990,7990,0
|
|
20240904,181900,1223125540,7990,7990,7990,7990,0
|
|
20240904,181800,1223125540,7990,7990,7990,7990,0
|
|
20240904,181700,1223125540,7990,7990,7990,7990,0
|
|
20240904,181600,1223125540,7990,7990,7990,7990,0
|
|
20240904,181500,1223125540,7990,7990,7990,7990,0
|
|
20240904,181400,1223125540,7990,7990,7990,7990,0
|
|
20240904,181300,1223125540,7990,7990,7990,7990,0
|
|
20240904,181200,1223125540,7990,7990,7990,7990,0
|
|
20240904,181100,1223125540,7990,7990,7990,7990,0
|
|
20240904,181000,1223125540,7990,7990,7990,7990,0
|
|
20240904,180900,1223125540,7990,7990,7990,7990,0
|
|
20240904,180800,1223125540,7990,7990,7990,7990,0
|
|
20240904,180700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,180600,1223125540,7990,7990,7990,7990,0
|
|
20240904,180500,1223125540,7990,7990,7990,7990,0
|
|
20240904,180400,1223125540,7990,7990,7990,7990,0
|
|
20240904,180300,1223125540,7990,7990,7990,7990,0
|
|
20240904,180200,1223125540,7990,7990,7990,7990,0
|
|
20240904,180100,1223125540,7990,7990,7990,7990,0
|
|
20240904,180000,1223125540,7990,7990,7990,7990,0
|
|
20240904,175900,1223125540,7990,7990,7990,7990,0
|
|
20240904,175800,1223125540,7990,7990,7990,7990,0
|
|
20240904,175700,1223125540,7990,7990,7990,7990,0
|
|
20240904,175600,1223125540,7990,7990,7990,7990,0
|
|
20240904,175500,1223125540,7990,7990,7990,7990,0
|
|
20240904,175400,1223125540,7990,7990,7990,7990,0
|
|
20240904,175300,1223125540,7990,7990,7990,7990,0
|
|
20240904,175200,1223125540,7990,7990,7990,7990,0
|
|
20240904,175100,1223125540,7990,7990,7990,7990,0
|
|
20240904,175000,1223125540,7990,7990,7990,7990,0
|
|
20240904,174900,1223125540,7990,7990,7990,7990,0
|
|
20240904,174800,1223125540,7990,7990,7990,7990,0
|
|
20240904,174700,1223125540,7990,7990,7990,7990,0
|
|
20240904,174600,1223125540,7990,7990,7990,7990,0
|
|
20240904,174500,1223125540,7990,7990,7990,7990,0
|
|
20240904,174400,1223125540,7990,7990,7990,7990,0
|
|
20240904,174300,1223125540,7990,7990,7990,7990,0
|
|
20240904,174200,1223125540,7990,7990,7990,7990,0
|
|
20240904,174100,1223125540,7990,7990,7990,7990,0
|
|
20240904,174000,1223125540,7990,7990,7990,7990,0
|
|
20240904,173900,1223125540,7990,7990,7990,7990,0
|
|
20240904,173800,1223125540,7990,7990,7990,7990,0
|
|
20240904,173700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,173600,1223125540,7990,7990,7990,7990,0
|
|
20240904,173500,1223125540,7990,7990,7990,7990,0
|
|
20240904,173400,1223125540,7990,7990,7990,7990,0
|
|
20240904,173300,1223125540,7990,7990,7990,7990,0
|
|
20240904,173200,1223125540,7990,7990,7990,7990,0
|
|
20240904,173100,1223125540,7990,7990,7990,7990,0
|
|
20240904,173000,1223125540,7990,7990,7990,7990,0
|
|
20240904,172900,1223125540,7990,7990,7990,7990,0
|
|
20240904,172800,1223125540,7990,7990,7990,7990,0
|
|
20240904,172700,1223125540,7990,7990,7990,7990,0
|
|
20240904,172600,1223125540,7990,7990,7990,7990,0
|
|
20240904,172500,1223125540,7990,7990,7990,7990,0
|
|
20240904,172400,1223125540,7990,7990,7990,7990,0
|
|
20240904,172300,1223125540,7990,7990,7990,7990,0
|
|
20240904,172200,1223125540,7990,7990,7990,7990,0
|
|
20240904,172100,1223125540,7990,7990,7990,7990,0
|
|
20240904,172000,1223125540,7990,7990,7990,7990,0
|
|
20240904,171900,1223125540,7990,7990,7990,7990,0
|
|
20240904,171800,1223125540,7990,7990,7990,7990,0
|
|
20240904,171700,1223125540,7990,7990,7990,7990,0
|
|
20240904,171600,1223125540,7990,7990,7990,7990,0
|
|
20240904,171500,1223125540,7990,7990,7990,7990,0
|
|
20240904,171400,1223125540,7990,7990,7990,7990,0
|
|
20240904,171300,1223125540,7990,7990,7990,7990,0
|
|
20240904,171200,1223125540,7990,7990,7990,7990,0
|
|
20240904,171100,1223125540,7990,7990,7990,7990,0
|
|
20240904,171000,1223125540,7990,7990,7990,7990,0
|
|
20240904,170900,1223125540,7990,7990,7990,7990,0
|
|
20240904,170800,1223125540,7990,7990,7990,7990,0
|
|
20240904,170700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,170600,1223125540,7990,7990,7990,7990,0
|
|
20240904,170500,1223125540,7990,7990,7990,7990,0
|
|
20240904,170400,1223125540,7990,7990,7990,7990,0
|
|
20240904,170300,1223125540,7990,7990,7990,7990,0
|
|
20240904,170200,1223125540,7990,7990,7990,7990,0
|
|
20240904,170100,1223125540,7990,7990,7990,7990,0
|
|
20240904,170000,1223125540,7990,7990,7990,7990,0
|
|
20240904,165900,1223125540,7990,7990,7990,7990,0
|
|
20240904,165800,1223125540,7990,7990,7990,7990,0
|
|
20240904,165700,1223125540,7990,7990,7990,7990,0
|
|
20240904,165600,1223125540,7990,7990,7990,7990,0
|
|
20240904,165500,1223125540,7990,7990,7990,7990,0
|
|
20240904,165400,1223125540,7990,7990,7990,7990,0
|
|
20240904,165300,1223125540,7990,7990,7990,7990,0
|
|
20240904,165200,1223125540,7990,7990,7990,7990,0
|
|
20240904,165100,1223125540,7990,7990,7990,7990,0
|
|
20240904,165000,1223125540,7990,7990,7990,7990,0
|
|
20240904,164900,1223125540,7990,7990,7990,7990,0
|
|
20240904,164800,1223125540,7990,7990,7990,7990,0
|
|
20240904,164700,1223125540,7990,7990,7990,7990,0
|
|
20240904,164600,1223125540,7990,7990,7990,7990,0
|
|
20240904,164500,1223125540,7990,7990,7990,7990,0
|
|
20240904,164400,1223125540,7990,7990,7990,7990,0
|
|
20240904,164300,1223125540,7990,7990,7990,7990,0
|
|
20240904,164200,1223125540,7990,7990,7990,7990,0
|
|
20240904,164100,1223125540,7990,7990,7990,7990,0
|
|
20240904,164000,1223125540,7990,7990,7990,7990,0
|
|
20240904,163900,1223125540,7990,7990,7990,7990,0
|
|
20240904,163800,1223125540,7990,7990,7990,7990,0
|
|
20240904,163700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,163600,1223125540,7990,7990,7990,7990,0
|
|
20240904,163500,1223125540,7990,7990,7990,7990,0
|
|
20240904,163400,1223125540,7990,7990,7990,7990,0
|
|
20240904,163300,1223125540,7990,7990,7990,7990,0
|
|
20240904,163200,1223125540,7990,7990,7990,7990,0
|
|
20240904,163100,1223125540,7990,7990,7990,7990,0
|
|
20240904,163000,1223125540,7990,7990,7990,7990,0
|
|
20240904,162900,1223125540,7990,7990,7990,7990,0
|
|
20240904,162800,1223125540,7990,7990,7990,7990,0
|
|
20240904,162700,1223125540,7990,7990,7990,7990,0
|
|
20240904,162600,1223125540,7990,7990,7990,7990,0
|
|
20240904,162500,1223125540,7990,7990,7990,7990,0
|
|
20240904,162400,1223125540,7990,7990,7990,7990,0
|
|
20240904,162300,1223125540,7990,7990,7990,7990,0
|
|
20240904,162200,1223125540,7990,7990,7990,7990,0
|
|
20240904,162100,1223125540,7990,7990,7990,7990,0
|
|
20240904,162000,1223125540,7990,7990,7990,7990,0
|
|
20240904,161900,1223125540,7990,7990,7990,7990,0
|
|
20240904,161800,1223125540,7990,7990,7990,7990,0
|
|
20240904,161700,1223125540,7990,7990,7990,7990,0
|
|
20240904,161600,1223125540,7990,7990,7990,7990,0
|
|
20240904,161500,1223125540,7990,7990,7990,7990,0
|
|
20240904,161400,1223125540,7990,7990,7990,7990,0
|
|
20240904,161300,1223125540,7990,7990,7990,7990,0
|
|
20240904,161200,1223125540,7990,7990,7990,7990,0
|
|
20240904,161100,1223125540,7990,7990,7990,7990,0
|
|
20240904,161000,1223125540,7990,7990,7990,7990,0
|
|
20240904,160900,1223125540,7990,7990,7990,7990,0
|
|
20240904,160800,1223125540,7990,7990,7990,7990,0
|
|
20240904,160700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,160600,1223125540,7990,7990,7990,7990,0
|
|
20240904,160500,1223125540,7990,7990,7990,7990,0
|
|
20240904,160400,1223125540,7990,7990,7990,7990,0
|
|
20240904,160300,1223125540,7990,7990,7990,7990,0
|
|
20240904,160200,1223125540,7990,7990,7990,7990,0
|
|
20240904,160100,1223125540,7990,7990,7990,7990,0
|
|
20240904,160000,1223125540,7990,7990,7990,7990,0
|
|
20240904,155900,1223125540,7990,7990,7990,7990,0
|
|
20240904,155800,1223125540,7990,7990,7990,7990,0
|
|
20240904,155700,1223125540,7990,7990,7990,7990,0
|
|
20240904,155600,1223125540,7990,7990,7990,7990,0
|
|
20240904,155500,1223125540,7990,7990,7990,7990,0
|
|
20240904,155400,1223125540,7990,7990,7990,7990,0
|
|
20240904,155300,1223125540,7990,7990,7990,7990,0
|
|
20240904,155200,1223125540,7990,7990,7990,7990,0
|
|
20240904,155100,1223125540,7990,7990,7990,7990,0
|
|
20240904,155000,1223125540,7990,7990,7990,7990,0
|
|
20240904,154900,1223125540,7990,7990,7990,7990,0
|
|
20240904,154800,1223125540,7990,7990,7990,7990,0
|
|
20240904,154700,1223125540,7990,7990,7990,7990,0
|
|
20240904,154600,1223125540,7990,7990,7990,7990,0
|
|
20240904,154500,1223125540,7990,7990,7990,7990,0
|
|
20240904,154400,1223125540,7990,7990,7990,7990,0
|
|
20240904,154300,1223125540,7990,7990,7990,7990,0
|
|
20240904,154200,1223125540,7990,7990,7990,7990,0
|
|
20240904,154100,1223125540,7990,7990,7990,7990,0
|
|
20240904,154000,1223125540,7990,7990,7990,7990,0
|
|
20240904,153900,1223125540,7990,7990,7990,7990,0
|
|
20240904,153800,1223125540,7990,7990,7990,7990,0
|
|
20240904,153700,1223125540,7990,7990,7990,7990,1538
|
|
20240904,153600,1223125540,7990,7990,7990,7990,0
|
|
20240904,153500,1223125540,7990,7990,7990,7990,0
|
|
20240904,153400,1223125540,7990,7990,7990,7990,0
|
|
20240904,153300,1223125540,7990,7990,7990,7990,0
|
|
20240904,153200,1223125540,7990,7990,7990,7990,0
|
|
20240904,153100,1223125540,7990,7990,7990,7990,0
|
|
20240904,153000,1223125540,7990,7990,7990,7990,1538
|
|
20240904,152900,1210836920,7990,7990,7990,7990,0
|
|
20240904,152800,1210836920,7990,7990,7990,7990,0
|
|
20240904,152700,1210836920,7990,7990,7990,7990,0
|
|
20240904,152600,1210836920,7990,7990,7990,7990,0
|
|
20240904,152500,1210836920,7990,7990,7990,7990,0
|
|
20240904,152400,1210836920,7990,7990,7990,7990,0
|
|
20240904,152300,1210836920,7990,7990,7990,7990,0
|
|
20240904,152200,1210836920,7990,7990,7990,7990,0
|
|
20240904,152100,1210836920,7990,7990,7990,7990,0
|
|
20240904,152000,1210836920,7990,7990,7990,7990,0
|
|
20240904,151900,1210836920,7990,7990,7990,7990,202
|
|
20240904,151800,1209222940,7990,7980,7990,7980,176
|
|
20240904,151700,1207817300,7970,7970,7970,7970,10
|
|
20240904,151600,1207737600,7990,7990,7990,7990,0
|
|
20240904,151500,1207737600,7990,7990,7990,7970,120
|
|
20240904,151400,1206781160,7980,7980,7980,7980,77
|
|
20240904,151300,1206166700,7990,7990,7990,7990,41
|
|
20240904,151200,1205839110,8000,7990,8000,7990,159
|
|
20240904,151100,1204568690,7990,7990,7990,7990,155
|
|
20240904,151000,1203330240,7990,7990,7990,7990,326
|
|
20240904,150900,1200725500,7990,7990,7990,7990,50
|
|
20240904,150800,1200326000,7990,7990,7990,7990,129
|
|
20240904,150700,1199295290,7990,7990,7990,7990,0
|
|
20240904,150600,1199295290,7990,7980,7990,7980,49
|
|
20240904,150500,1198903930,7990,7980,7990,7980,11
|
|
20240904,150400,1198816140,7990,7990,7990,7990,56
|
|
20240904,150300,1198368700,7980,7990,7990,7980,110
|
|
20240904,150200,1197490380,7990,7990,7990,7990,1
|
|
20240904,150100,1197482390,7980,7980,7980,7980,20
|
|
20240904,150000,1197322790,7990,7990,7990,7990,0
|
|
20240904,145900,1197322790,7990,7990,7990,7990,1
|
|
20240904,145800,1197314800,7970,7980,7980,7970,240
|
|
20240904,145700,1195401800,7990,7990,7990,7990,21
|
|
20240904,145600,1195234010,7950,8000,8000,7950,242
|
|
20240904,145500,1193309350,8000,7960,8000,7960,402
|
|
20240904,145400,1190109350,8000,8000,8000,8000,0
|
|
20240904,145300,1190109350,8000,8000,8000,8000,50
|
|
20240904,145200,1189709350,8000,8000,8000,8000,2
|
|
20240904,145100,1189693350,8000,7970,8000,7970,2859
|
|
20240904,145000,1166880120,7970,7970,7970,7970,11
|
|
20240904,144900,1166792450,7970,7960,7970,7920,1256
|
|
20240904,144800,1156820790,7960,7970,7970,7960,48
|
|
20240904,144700,1156438690,7960,7970,7970,7960,255
|
|
20240904,144600,1154407340,7970,7980,7980,7970,20
|
|
20240904,144500,1154247920,7980,7970,7980,7970,1075
|
|
20240904,144400,1145680160,7970,7980,7980,7970,320
|
|
20240904,144300,1143126760,8010,7990,8010,7970,47
|
|
20240904,144200,1142751130,8010,7990,8010,7990,47
|
|
20240904,144100,1142375560,7990,7990,8010,7990,117
|
|
20240904,144000,1141440700,7990,8000,8000,7950,1087
|
|
20240904,143900,1132784510,8000,8000,8000,8000,17
|
|
20240904,143800,1132648510,8020,8000,8020,8000,69
|
|
20240904,143700,1132096490,8040,8040,8040,8040,0
|
|
20240904,143600,1132096490,8040,8040,8040,8040,10
|
|
20240904,143500,1132016090,8050,8050,8050,8050,18
|
|
20240904,143400,1131871190,8050,8000,8050,8000,150
|
|
20240904,143300,1130667550,8010,8010,8010,8010,18
|
|
20240904,143200,1130523370,8030,8030,8030,8030,0
|
|
20240904,143100,1130523370,8030,8000,8030,8000,228
|
|
20240904,143000,1128697840,8040,8040,8040,8040,2
|
|
20240904,142900,1128681760,8040,8040,8040,8040,0
|
|
20240904,142800,1128681760,8040,8040,8040,8030,79
|
|
20240904,142700,1128047100,8040,8030,8040,8030,370
|
|
20240904,142600,1125073010,8030,8030,8030,8030,101
|
|
20240904,142500,1124261980,8000,8000,8000,8000,602
|
|
20240904,142400,1119445980,8000,7990,8000,7990,148
|
|
20240904,142300,1118262980,7990,8010,8030,7990,795
|
|
20240904,142200,1111902390,8030,8030,8030,8010,480
|
|
20240904,142100,1108057090,8030,8030,8040,8010,1174
|
|
20240904,142000,1098651460,8040,8060,8060,8040,194
|
|
20240904,141900,1097089700,8060,8050,8060,8050,184
|
|
20240904,141800,1095607490,8060,8060,8060,8060,0
|
|
20240904,141700,1095607490,8060,8060,8060,8060,0
|
|
20240904,141600,1095607490,8060,8050,8060,8040,1622
|
|
20240904,141500,1082541720,8020,8050,8050,8020,1259
|
|
20240904,141400,1072432560,8050,8060,8060,8030,64
|
|
20240904,141300,1071918320,8060,8020,8060,8000,1310
|
|
20240904,141200,1061429210,8010,8010,8020,8000,226
|
|
20240904,141100,1059619900,8000,8020,8020,8000,222
|
|
20240904,141000,1057843460,8020,8000,8020,8000,433
|
|
20240904,140900,1054378240,8000,7970,8000,7950,988
|
|
20240904,140800,1046522460,7970,8010,8020,7970,858
|
|
20240904,140700,1039659900,8020,8050,8050,8020,658
|
|
20240904,140600,1034374300,8050,8080,8100,8050,3160
|
|
20240904,140500,1008887520,8100,8120,8130,8090,4869
|
|
20240904,140400,969451000,8090,8100,8120,8090,747
|
|
20240904,140300,963395250,8100,8060,8110,8050,2584
|
|
20240904,140200,942501840,8060,8090,8090,8060,281
|
|
20240904,140100,940236950,8070,8090,8100,8070,95
|
|
20240904,140000,939469690,8070,8130,8150,8070,3794
|
|
20240904,135900,908676480,8110,8100,8130,8090,1198
|
|
20240904,135800,898963350,8100,8070,8100,8070,466
|
|
20240904,135700,895199600,8050,8050,8050,8020,102
|
|
20240904,135600,894378560,8050,8080,8080,8000,1567
|
|
20240904,135500,881752180,8070,8080,8080,8070,1071
|
|
20240904,135400,873099200,8100,8080,8120,8080,3966
|
|
20240904,135300,840972610,8080,8040,8080,8000,3253
|
|
20240904,135200,814783270,8050,8000,8050,8000,3298
|
|
20240904,135100,788244980,8000,8000,8000,8000,0
|
|
20240904,135000,788244980,8000,7990,8010,7990,216
|
|
20240904,134900,786517470,8000,7980,8000,7970,291
|
|
20240904,134800,784198070,8000,7990,8000,7990,101
|
|
20240904,134700,783391070,7990,7990,7990,7950,301
|
|
20240904,134600,780994360,8000,8000,8000,8000,0
|
|
20240904,134500,780994360,8000,8000,8000,8000,50
|
|
20240904,134400,780594360,8000,7990,8000,7990,559
|
|
20240904,134300,776122370,8000,8000,8000,8000,144
|
|
20240904,134200,774970370,8000,7950,8000,7950,809
|
|
20240904,134100,768499470,7980,7980,7980,7980,146
|
|
20240904,134000,767334390,7980,7960,7980,7960,426
|
|
20240904,133900,763938700,7960,7950,7960,7950,50
|
|
20240904,133800,763540730,7960,7960,7960,7960,0
|
|
20240904,133700,763540730,7960,7950,7960,7950,500
|
|
20240904,133600,759560830,7950,7950,7950,7950,0
|
|
20240904,133500,759560830,7950,7950,7950,7950,0
|
|
20240904,133400,759560830,7950,7950,7950,7950,10
|
|
20240904,133300,759481330,7970,7960,7970,7960,20
|
|
20240904,133200,759322030,7980,7930,7980,7900,406
|
|
20240904,133100,756111710,7920,7910,7920,7910,573
|
|
20240904,133000,751575480,7910,7910,7910,7910,113
|
|
20240904,132900,750681650,7910,7930,7930,7910,364
|
|
20240904,132800,747798220,7940,7940,7940,7940,252
|
|
20240904,132700,745797340,7940,7990,7990,7940,173
|
|
20240904,132600,744421960,7950,7950,7950,7950,1
|
|
20240904,132500,744414010,7990,7990,7990,7990,205
|
|
20240904,132400,742776060,7990,7950,7990,7950,100
|
|
20240904,132300,741981020,7960,7990,8000,7960,524
|
|
20240904,132200,737809650,7960,8000,8000,7960,292
|
|
20240904,132100,735483020,7990,8020,8040,7990,103
|
|
20240904,132000,734659230,8010,8070,8080,8000,518
|
|
20240904,131900,730491520,8070,8030,8090,8000,2301
|
|
20240904,131800,711928940,8000,8010,8010,8000,700
|
|
20240904,131700,706327940,8050,8040,8050,7990,624
|
|
20240904,131600,701305580,7990,7990,7990,7990,1
|
|
20240904,131500,701297590,8060,7940,8060,7940,4895
|
|
20240904,131400,662183900,7940,7940,7960,7940,475
|
|
20240904,131300,658409870,7940,7910,7940,7910,3219
|
|
20240904,131200,632851230,7900,7890,7900,7890,4536
|
|
20240904,131100,597026540,7890,7890,7890,7890,0
|
|
20240904,131000,597026540,7890,7890,7890,7890,0
|
|
20240904,130900,597026540,7890,7880,7890,7880,4
|
|
20240904,130800,596995010,7870,7870,7870,7870,94
|
|
20240904,130700,596255230,7870,7860,7870,7860,23
|
|
20240904,130600,596074440,7860,7860,7860,7860,0
|
|
20240904,130500,596074440,7860,7860,7860,7860,1
|
|
20240904,130400,596066580,7850,7850,7850,7850,200
|
|
20240904,130300,594496580,7850,7850,7850,7850,0
|
|
20240904,130200,594496580,7850,7850,7850,7850,0
|
|
20240904,130100,594496580,7850,7850,7850,7850,0
|
|
20240904,130000,594496580,7850,7860,7860,7850,21
|
|
20240904,125900,594331530,7860,7860,7860,7860,6
|
|
20240904,125800,594284370,7860,7860,7860,7860,1
|
|
20240904,125700,594276510,7850,7860,7860,7850,1731
|
|
20240904,125600,580688140,7860,7860,7860,7860,8
|
|
20240904,125500,580625260,7860,7860,7860,7860,2
|
|
20240904,125400,580609540,7860,7870,7870,7860,72
|
|
20240904,125300,580043610,7870,7860,7870,7860,248
|
|
20240904,125200,578094320,7870,7870,7870,7870,8
|
|
20240904,125100,578031360,7870,7870,7870,7870,1
|
|
20240904,125000,578023490,7860,7860,7860,7860,500
|
|
20240904,124900,574093490,7870,7870,7870,7870,0
|
|
20240904,124800,574093490,7870,7870,7870,7870,0
|
|
20240904,124700,574093490,7870,7870,7870,7870,50
|
|
20240904,124600,573699990,7870,7860,7870,7860,25
|
|
20240904,124500,573503480,7860,7850,7860,7850,195
|
|
20240904,124400,571972210,7850,7850,7850,7850,0
|
|
20240904,124300,571972210,7850,7860,7860,7850,15
|
|
20240904,124200,571854450,7850,7860,7860,7850,88
|
|
20240904,124100,571163630,7850,7850,7850,7850,0
|
|
20240904,124000,571163630,7850,7870,7870,7850,2366
|
|
20240904,123900,552571000,7870,7870,7870,7870,20
|
|
20240904,123800,552413600,7870,7880,7880,7870,1328
|
|
20240904,123700,541961240,7880,7880,7880,7880,0
|
|
20240904,123600,541961240,7880,7880,7880,7880,14
|
|
20240904,123500,541850920,7880,7880,7880,7880,0
|
|
20240904,123400,541850920,7880,7880,7880,7880,51
|
|
20240904,123300,541449040,7890,7890,7890,7890,0
|
|
20240904,123200,541449040,7890,7890,7890,7890,0
|
|
20240904,123100,541449040,7890,7890,7890,7890,0
|
|
20240904,123000,541449040,7890,7890,7890,7890,0
|
|
20240904,122900,541449040,7890,7880,7890,7880,1030
|
|
20240904,122800,533332630,7880,7880,7880,7880,50
|
|
20240904,122700,532938630,7890,7890,7890,7890,3
|
|
20240904,122600,532914960,7890,7890,7890,7890,0
|
|
20240904,122500,532914960,7890,7890,7890,7890,0
|
|
20240904,122400,532914960,7890,7890,7890,7890,20
|
|
20240904,122300,532757160,7890,7890,7890,7890,62
|
|
20240904,122200,532267980,7890,7890,7890,7890,13
|
|
20240904,122100,532165410,7890,7890,7890,7890,23
|
|
20240904,122000,531983940,7890,7890,7890,7890,1
|
|
20240904,121900,531976050,7890,7890,7890,7890,5
|
|
20240904,121800,531936600,7900,7900,7900,7900,1
|
|
20240904,121700,531928700,7880,7880,7880,7880,0
|
|
20240904,121600,531928700,7880,7880,7880,7880,0
|
|
20240904,121500,531928700,7880,7880,7880,7880,0
|
|
20240904,121400,531928700,7880,7880,7880,7880,120
|
|
20240904,121300,530983100,7880,7880,7880,7880,780
|
|
20240904,121200,524836700,7900,7900,7900,7900,1
|
|
20240904,121100,524828800,7880,7900,7900,7880,90
|
|
20240904,121000,524119110,7890,7890,7890,7890,0
|
|
20240904,120900,524119110,7890,7890,7890,7890,40
|
|
20240904,120800,523803510,7890,7890,7890,7890,50
|
|
20240904,120700,523409010,7890,7890,7890,7890,2
|
|
20240904,120600,523393230,7890,7890,7890,7890,0
|
|
20240904,120500,523393230,7890,7890,7890,7890,700
|
|
20240904,120400,517870230,7890,7890,7890,7890,18
|
|
20240904,120300,517728210,7880,7890,7890,7880,1069
|
|
20240904,120200,509295910,7890,7890,7890,7890,4
|
|
20240904,120100,509264350,7890,7890,7890,7890,1284
|
|
20240904,120000,499133590,7890,7890,7890,7890,0
|
|
20240904,115900,499133590,7890,7910,7910,7890,3743
|
|
20240904,115800,469547480,7920,7920,7920,7920,6
|
|
20240904,115700,469499960,7940,7940,7940,7940,0
|
|
20240904,115600,469499960,7940,7940,7940,7940,0
|
|
20240904,115500,469499960,7940,7940,7940,7940,1
|
|
20240904,115400,469492020,7920,7920,7920,7920,446
|
|
20240904,115300,465959700,7920,7930,7930,7920,322
|
|
20240904,115200,463408240,7940,7940,7940,7940,0
|
|
20240904,115100,463408240,7940,7940,7940,7940,0
|
|
20240904,115000,463408240,7940,7940,7940,7940,0
|
|
20240904,114900,463408240,7940,7940,7940,7940,50
|
|
20240904,114800,463011240,7940,7940,7940,7940,0
|
|
20240904,114700,463011240,7940,7940,7940,7940,7
|
|
20240904,114600,462955660,7940,7940,7940,7940,0
|
|
20240904,114500,462955660,7940,7930,7940,7930,548
|
|
20240904,114400,458605040,7940,7940,7940,7940,0
|
|
20240904,114300,458605040,7940,7940,7940,7940,6
|
|
20240904,114200,458557400,7940,7940,7940,7940,0
|
|
20240904,114100,458557400,7940,7940,7940,7940,0
|
|
20240904,114000,458557400,7940,7940,7940,7940,2
|
|
20240904,113900,458541520,7920,7920,7920,7920,40
|
|
20240904,113800,458224720,7930,7930,7930,7930,0
|
|
20240904,113700,458224720,7930,7930,7930,7930,0
|
|
20240904,113600,458224720,7930,7930,7930,7930,0
|
|
20240904,113500,458224720,7930,7930,7930,7930,7
|
|
20240904,113400,458169210,7940,7940,7940,7940,0
|
|
20240904,113300,458169210,7940,7940,7940,7940,0
|
|
20240904,113200,458169210,7940,7940,7940,7940,0
|
|
20240904,113100,458169210,7940,7940,7940,7940,0
|
|
20240904,113000,458169210,7940,7920,7950,7910,39
|
|
20240904,112900,457860390,7940,7940,7940,7940,0
|
|
20240904,112800,457860390,7940,7940,7940,7940,34
|
|
20240904,112700,457590430,7910,7910,7910,7910,50
|
|
20240904,112600,457194930,7950,7930,7950,7910,201
|
|
20240904,112500,455604780,7950,7930,7950,7930,2600
|
|
20240904,112400,434970070,7920,7920,7920,7920,128
|
|
20240904,112300,433956310,7920,7920,7920,7920,0
|
|
20240904,112200,433956310,7920,7920,7920,7920,0
|
|
20240904,112100,433956310,7920,7920,7920,7920,0
|
|
20240904,112000,433956310,7920,7920,7920,7920,0
|
|
20240904,111900,433956310,7920,7920,7920,7920,10
|
|
20240904,111800,433877110,7920,7920,7920,7920,1
|
|
20240904,111700,433869190,7920,7920,7920,7920,0
|
|
20240904,111600,433869190,7920,7920,7920,7920,0
|
|
20240904,111500,433869190,7920,7920,7920,7920,0
|
|
20240904,111400,433869190,7920,7920,7920,7920,1
|
|
20240904,111300,433861270,7900,7910,7910,7900,376
|
|
20240904,111200,430890790,7910,7910,7910,7910,1202
|
|
20240904,111100,421382970,7920,7920,7920,7920,0
|
|
20240904,111000,421382970,7920,7920,7920,7920,0
|
|
20240904,110900,421382970,7920,7920,7920,7920,0
|
|
20240904,110800,421382970,7920,7920,7920,7920,0
|
|
20240904,110700,421382970,7920,7920,7920,7920,100
|
|
20240904,110600,420590970,7920,7920,7920,7920,1
|
|
20240904,110500,420583050,7900,7900,7900,7900,5
|
|
20240904,110400,420543550,7930,7930,7930,7930,1
|
|
20240904,110300,420535620,7930,7930,7930,7930,0
|
|
20240904,110200,420535620,7930,7910,7930,7910,13
|
|
20240904,110100,420432730,7920,7910,7920,7910,297
|
|
20240904,110000,418083360,7930,7930,7930,7930,9
|
|
20240904,105900,418011990,7920,7920,7920,7920,29
|
|
20240904,105800,417782310,7930,7930,7930,7930,0
|
|
20240904,105700,417782310,7930,7930,7930,7930,0
|
|
20240904,105600,417782310,7930,7930,7930,7930,10
|
|
20240904,105500,417703010,7920,7930,7930,7920,117
|
|
20240904,105400,416776200,7930,7930,7930,7930,137
|
|
20240904,105300,415689790,7930,7930,7930,7930,0
|
|
20240904,105200,415689790,7930,7930,7930,7930,33
|
|
20240904,105100,415428100,7930,7930,7930,7930,0
|
|
20240904,105000,415428100,7930,7930,7930,7930,500
|
|
20240904,104900,411463100,7930,7930,7930,7930,0
|
|
20240904,104800,411463100,7930,7930,7930,7930,17
|
|
20240904,104700,411328290,7930,7920,7930,7920,4
|
|
20240904,104600,411296590,7930,7930,7930,7930,5
|
|
20240904,104500,411256940,7920,7910,7930,7910,3
|
|
20240904,104400,411233180,7930,7930,7930,7930,500
|
|
20240904,104300,407268180,7930,7930,7930,7930,102
|
|
20240904,104200,406459320,7930,7930,7930,7930,2
|
|
20240904,104100,406443460,7930,7920,7930,7920,69
|
|
20240904,104000,405896520,7920,7920,7920,7890,980
|
|
20240904,103900,398149720,7930,7930,7930,7930,4
|
|
20240904,103800,398118000,7930,7920,7930,7920,9
|
|
20240904,103700,398046710,7930,7920,7930,7920,3
|
|
20240904,103600,398022930,7900,7900,7900,7900,2199
|
|
20240904,103500,380650830,7900,7900,7900,7900,214
|
|
20240904,103400,378960230,7900,7900,7900,7900,2351
|
|
20240904,103300,360387330,7900,7890,7900,7890,412
|
|
20240904,103200,357136640,7890,7890,7890,7890,3
|
|
20240904,103100,357112970,7890,7890,7890,7890,0
|
|
20240904,103000,357112970,7890,7890,7890,7880,24
|
|
20240904,102900,356923810,7880,7880,7880,7880,7
|
|
20240904,102800,356868650,7890,7880,7890,7880,4
|
|
20240904,102700,356837120,7890,7890,7890,7890,0
|
|
20240904,102600,356837120,7890,7900,7900,7890,342
|
|
20240904,102500,354136390,7930,7910,7930,7900,1133
|
|
20240904,102400,345175470,7930,7930,7930,7930,1
|
|
20240904,102300,345167540,7920,7920,7920,7920,100
|
|
20240904,102200,344375540,7920,7920,7920,7920,50
|
|
20240904,102100,343979540,7890,7890,7890,7890,0
|
|
20240904,102000,343979540,7890,7890,7890,7890,13
|
|
20240904,101900,343876970,7930,7930,7930,7930,11
|
|
20240904,101800,343789740,7930,7930,7930,7930,0
|
|
20240904,101700,343789740,7930,7930,7930,7930,70
|
|
20240904,101600,343234640,7930,7930,7930,7930,31
|
|
20240904,101500,342988810,7890,7910,7910,7890,217
|
|
20240904,101400,341275340,7910,7910,7910,7910,220
|
|
20240904,101300,339535140,7930,7930,7930,7930,5
|
|
20240904,101200,339495490,7930,7900,7940,7900,53
|
|
20240904,101100,339076720,7920,7910,7920,7910,257
|
|
20240904,101000,337041620,7910,7910,7910,7880,1404
|
|
20240904,100900,325974410,7900,7900,7900,7900,0
|
|
20240904,100800,325974410,7900,7900,7900,7900,0
|
|
20240904,100700,325974410,7900,7900,7900,7900,1865
|
|
20240904,100600,311240910,7900,7900,7900,7880,191
|
|
20240904,100500,309733510,7900,7900,7900,7900,355
|
|
20240904,100400,306929010,7900,7900,7900,7900,1
|
|
20240904,100300,306921110,7900,7900,7900,7900,1
|
|
20240904,100200,306913210,7900,7900,7900,7900,601
|
|
20240904,100100,302165310,7900,7900,7900,7900,101
|
|
20240904,100000,301367410,7860,7900,7900,7860,1088
|
|
20240904,095900,292798840,7880,7880,7880,7880,0
|
|
20240904,095800,292798840,7880,7880,7880,7880,0
|
|
20240904,095700,292798840,7880,7880,7880,7880,0
|
|
20240904,095600,292798840,7880,7900,7900,7880,121
|
|
20240904,095500,291844740,7900,7900,7900,7900,1
|
|
20240904,095400,291836840,7870,7890,7900,7870,510
|
|
20240904,095300,287820020,7900,7900,7900,7900,152
|
|
20240904,095200,286619220,7900,7900,7900,7900,21
|
|
20240904,095100,286453320,7870,7870,7870,7870,50
|
|
20240904,095000,286059820,7870,7870,7870,7870,80
|
|
20240904,094900,285430220,7870,7900,7900,7870,502
|
|
20240904,094800,281472060,7900,7900,7900,7870,102
|
|
20240904,094700,280668370,7900,7900,7900,7900,150
|
|
20240904,094600,279483370,7900,7920,7920,7880,679
|
|
20240904,094500,274123450,7920,7900,7920,7900,432
|
|
20240904,094400,270710450,7890,7890,7890,7890,298
|
|
20240904,094300,268359230,7880,7880,7880,7880,10
|
|
20240904,094200,268280430,7880,7880,7880,7880,18
|
|
20240904,094100,268138590,7860,7860,7860,7850,513
|
|
20240904,094000,264111410,7850,7850,7850,7850,0
|
|
20240904,093900,264111410,7850,7890,7890,7850,536
|
|
20240904,093800,259900390,7860,7900,7900,7860,271
|
|
20240904,093700,257766460,7900,7880,7900,7880,603
|
|
20240904,093600,253014770,7880,7870,7880,7860,260
|
|
20240904,093500,250969760,7880,7870,7900,7860,727
|
|
20240904,093400,245242300,7900,7900,7900,7900,0
|
|
20240904,093300,245242300,7900,7920,7920,7900,105
|
|
20240904,093200,244412780,7880,7880,7880,7880,431
|
|
20240904,093100,241016500,7880,7880,7880,7850,604
|
|
20240904,093000,236271980,7880,7870,7880,7850,3426
|
|
20240904,092900,209355960,7870,7880,7880,7870,512
|
|
20240904,092800,205322900,7880,7880,7880,7880,162
|
|
20240904,092700,204046340,7880,7890,7890,7880,31
|
|
20240904,092600,203801960,7880,7900,7900,7880,1736
|
|
20240904,092500,190108320,7910,7900,7920,7900,184
|
|
20240904,092400,188654590,7920,7900,7920,7900,99
|
|
20240904,092300,187872470,7900,7900,7900,7900,390
|
|
20240904,092200,184791470,7900,7940,7940,7900,5
|
|
20240904,092100,184751930,7900,7900,7940,7900,967
|
|
20240904,092000,177112590,7900,7930,7930,7900,4186
|
|
20240904,091900,144001600,7950,7930,7950,7920,538
|
|
20240904,091800,139734660,7930,7930,7940,7930,160
|
|
20240904,091700,138465850,7930,7930,7930,7930,22
|
|
20240904,091600,138291390,7920,7920,7920,7920,1
|
|
20240904,091500,138283470,7910,7910,7910,7910,6
|
|
20240904,091400,138236010,7920,7920,7920,7920,48
|
|
20240904,091300,137855850,7920,7900,7920,7890,2077
|
|
20240904,091200,121451340,7900,7900,7900,7900,1088
|
|
20240904,091100,112856140,7910,7910,7910,7910,12
|
|
20240904,091000,112761220,7910,7920,7920,7910,1355
|
|
20240904,090900,102032880,7920,7920,7920,7920,283
|
|
20240904,090800,99791520,7970,7920,7970,7920,194
|
|
20240904,090700,98252070,7920,7950,7950,7920,786
|
|
20240904,090600,92020290,7950,7950,7950,7950,383
|
|
20240904,090500,88975440,7950,7960,7960,7940,1065
|
|
20240904,090400,80509220,7960,7960,7960,7950,1076
|
|
20240904,090300,71947890,7950,7930,7950,7920,1350
|
|
20240904,090200,61231640,7930,7930,7930,7900,236
|
|
20240904,090100,59362460,7940,7930,7940,7860,1585
|
|
20240904,090000,46863720,7930,7900,7940,7850,5940
|