671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,200700,1378463380,7670,7670,7670,7670,0
|
|
20240905,200600,1378463380,7670,7670,7670,7670,0
|
|
20240905,200500,1378463380,7670,7670,7670,7670,0
|
|
20240905,200400,1378463380,7670,7670,7670,7670,0
|
|
20240905,200300,1378463380,7670,7670,7670,7670,0
|
|
20240905,200200,1378463380,7670,7670,7670,7670,0
|
|
20240905,200100,1378463380,7670,7670,7670,7670,0
|
|
20240905,200000,1378463380,7670,7670,7670,7670,0
|
|
20240905,195900,1378463380,7670,7670,7670,7670,0
|
|
20240905,195800,1378463380,7670,7670,7670,7670,0
|
|
20240905,195700,1378463380,7670,7670,7670,7670,0
|
|
20240905,195600,1378463380,7670,7670,7670,7670,0
|
|
20240905,195500,1378463380,7670,7670,7670,7670,0
|
|
20240905,195400,1378463380,7670,7670,7670,7670,0
|
|
20240905,195300,1378463380,7670,7670,7670,7670,0
|
|
20240905,195200,1378463380,7670,7670,7670,7670,0
|
|
20240905,195100,1378463380,7670,7670,7670,7670,0
|
|
20240905,195000,1378463380,7670,7670,7670,7670,0
|
|
20240905,194900,1378463380,7670,7670,7670,7670,0
|
|
20240905,194800,1378463380,7670,7670,7670,7670,0
|
|
20240905,194700,1378463380,7670,7670,7670,7670,0
|
|
20240905,194600,1378463380,7670,7670,7670,7670,0
|
|
20240905,194500,1378463380,7670,7670,7670,7670,0
|
|
20240905,194400,1378463380,7670,7670,7670,7670,0
|
|
20240905,194300,1378463380,7670,7670,7670,7670,0
|
|
20240905,194200,1378463380,7670,7670,7670,7670,0
|
|
20240905,194100,1378463380,7670,7670,7670,7670,0
|
|
20240905,194000,1378463380,7670,7670,7670,7670,0
|
|
20240905,193900,1378463380,7670,7670,7670,7670,0
|
|
20240905,193800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,193700,1378463380,7670,7670,7670,7670,0
|
|
20240905,193600,1378463380,7670,7670,7670,7670,0
|
|
20240905,193500,1378463380,7670,7670,7670,7670,0
|
|
20240905,193400,1378463380,7670,7670,7670,7670,0
|
|
20240905,193300,1378463380,7670,7670,7670,7670,0
|
|
20240905,193200,1378463380,7670,7670,7670,7670,0
|
|
20240905,193100,1378463380,7670,7670,7670,7670,0
|
|
20240905,193000,1378463380,7670,7670,7670,7670,0
|
|
20240905,192900,1378463380,7670,7670,7670,7670,0
|
|
20240905,192800,1378463380,7670,7670,7670,7670,0
|
|
20240905,192700,1378463380,7670,7670,7670,7670,0
|
|
20240905,192600,1378463380,7670,7670,7670,7670,0
|
|
20240905,192500,1378463380,7670,7670,7670,7670,0
|
|
20240905,192400,1378463380,7670,7670,7670,7670,0
|
|
20240905,192300,1378463380,7670,7670,7670,7670,0
|
|
20240905,192200,1378463380,7670,7670,7670,7670,0
|
|
20240905,192100,1378463380,7670,7670,7670,7670,0
|
|
20240905,192000,1378463380,7670,7670,7670,7670,0
|
|
20240905,191900,1378463380,7670,7670,7670,7670,0
|
|
20240905,191800,1378463380,7670,7670,7670,7670,0
|
|
20240905,191700,1378463380,7670,7670,7670,7670,0
|
|
20240905,191600,1378463380,7670,7670,7670,7670,0
|
|
20240905,191500,1378463380,7670,7670,7670,7670,0
|
|
20240905,191400,1378463380,7670,7670,7670,7670,0
|
|
20240905,191300,1378463380,7670,7670,7670,7670,0
|
|
20240905,191200,1378463380,7670,7670,7670,7670,0
|
|
20240905,191100,1378463380,7670,7670,7670,7670,0
|
|
20240905,191000,1378463380,7670,7670,7670,7670,0
|
|
20240905,190900,1378463380,7670,7670,7670,7670,0
|
|
20240905,190800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,190700,1378463380,7670,7670,7670,7670,0
|
|
20240905,190600,1378463380,7670,7670,7670,7670,0
|
|
20240905,190500,1378463380,7670,7670,7670,7670,0
|
|
20240905,190400,1378463380,7670,7670,7670,7670,0
|
|
20240905,190300,1378463380,7670,7670,7670,7670,0
|
|
20240905,190200,1378463380,7670,7670,7670,7670,0
|
|
20240905,190100,1378463380,7670,7670,7670,7670,0
|
|
20240905,190000,1378463380,7670,7670,7670,7670,0
|
|
20240905,185900,1378463380,7670,7670,7670,7670,0
|
|
20240905,185800,1378463380,7670,7670,7670,7670,0
|
|
20240905,185700,1378463380,7670,7670,7670,7670,0
|
|
20240905,185600,1378463380,7670,7670,7670,7670,0
|
|
20240905,185500,1378463380,7670,7670,7670,7670,0
|
|
20240905,185400,1378463380,7670,7670,7670,7670,0
|
|
20240905,185300,1378463380,7670,7670,7670,7670,0
|
|
20240905,185200,1378463380,7670,7670,7670,7670,0
|
|
20240905,185100,1378463380,7670,7670,7670,7670,0
|
|
20240905,185000,1378463380,7670,7670,7670,7670,0
|
|
20240905,184900,1378463380,7670,7670,7670,7670,0
|
|
20240905,184800,1378463380,7670,7670,7670,7670,0
|
|
20240905,184700,1378463380,7670,7670,7670,7670,0
|
|
20240905,184600,1378463380,7670,7670,7670,7670,0
|
|
20240905,184500,1378463380,7670,7670,7670,7670,0
|
|
20240905,184400,1378463380,7670,7670,7670,7670,0
|
|
20240905,184300,1378463380,7670,7670,7670,7670,0
|
|
20240905,184200,1378463380,7670,7670,7670,7670,0
|
|
20240905,184100,1378463380,7670,7670,7670,7670,0
|
|
20240905,184000,1378463380,7670,7670,7670,7670,0
|
|
20240905,183900,1378463380,7670,7670,7670,7670,0
|
|
20240905,183800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,183700,1378463380,7670,7670,7670,7670,0
|
|
20240905,183600,1378463380,7670,7670,7670,7670,0
|
|
20240905,183500,1378463380,7670,7670,7670,7670,0
|
|
20240905,183400,1378463380,7670,7670,7670,7670,0
|
|
20240905,183300,1378463380,7670,7670,7670,7670,0
|
|
20240905,183200,1378463380,7670,7670,7670,7670,0
|
|
20240905,183100,1378463380,7670,7670,7670,7670,0
|
|
20240905,183000,1378463380,7670,7670,7670,7670,0
|
|
20240905,182900,1378463380,7670,7670,7670,7670,0
|
|
20240905,182800,1378463380,7670,7670,7670,7670,0
|
|
20240905,182700,1378463380,7670,7670,7670,7670,0
|
|
20240905,182600,1378463380,7670,7670,7670,7670,0
|
|
20240905,182500,1378463380,7670,7670,7670,7670,0
|
|
20240905,182400,1378463380,7670,7670,7670,7670,0
|
|
20240905,182300,1378463380,7670,7670,7670,7670,0
|
|
20240905,182200,1378463380,7670,7670,7670,7670,0
|
|
20240905,182100,1378463380,7670,7670,7670,7670,0
|
|
20240905,182000,1378463380,7670,7670,7670,7670,0
|
|
20240905,181900,1378463380,7670,7670,7670,7670,0
|
|
20240905,181800,1378463380,7670,7670,7670,7670,0
|
|
20240905,181700,1378463380,7670,7670,7670,7670,0
|
|
20240905,181600,1378463380,7670,7670,7670,7670,0
|
|
20240905,181500,1378463380,7670,7670,7670,7670,0
|
|
20240905,181400,1378463380,7670,7670,7670,7670,0
|
|
20240905,181300,1378463380,7670,7670,7670,7670,0
|
|
20240905,181200,1378463380,7670,7670,7670,7670,0
|
|
20240905,181100,1378463380,7670,7670,7670,7670,0
|
|
20240905,181000,1378463380,7670,7670,7670,7670,0
|
|
20240905,180900,1378463380,7670,7670,7670,7670,0
|
|
20240905,180800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,180700,1378463380,7670,7670,7670,7670,0
|
|
20240905,180600,1378463380,7670,7670,7670,7670,0
|
|
20240905,180500,1378463380,7670,7670,7670,7670,0
|
|
20240905,180400,1378463380,7670,7670,7670,7670,0
|
|
20240905,180300,1378463380,7670,7670,7670,7670,0
|
|
20240905,180200,1378463380,7670,7670,7670,7670,0
|
|
20240905,180100,1378463380,7670,7670,7670,7670,0
|
|
20240905,180000,1378463380,7670,7670,7670,7670,0
|
|
20240905,175900,1378463380,7670,7670,7670,7670,0
|
|
20240905,175800,1378463380,7670,7670,7670,7670,0
|
|
20240905,175700,1378463380,7670,7670,7670,7670,0
|
|
20240905,175600,1378463380,7670,7670,7670,7670,0
|
|
20240905,175500,1378463380,7670,7670,7670,7670,0
|
|
20240905,175400,1378463380,7670,7670,7670,7670,0
|
|
20240905,175300,1378463380,7670,7670,7670,7670,0
|
|
20240905,175200,1378463380,7670,7670,7670,7670,0
|
|
20240905,175100,1378463380,7670,7670,7670,7670,0
|
|
20240905,175000,1378463380,7670,7670,7670,7670,0
|
|
20240905,174900,1378463380,7670,7670,7670,7670,0
|
|
20240905,174800,1378463380,7670,7670,7670,7670,0
|
|
20240905,174700,1378463380,7670,7670,7670,7670,0
|
|
20240905,174600,1378463380,7670,7670,7670,7670,0
|
|
20240905,174500,1378463380,7670,7670,7670,7670,0
|
|
20240905,174400,1378463380,7670,7670,7670,7670,0
|
|
20240905,174300,1378463380,7670,7670,7670,7670,0
|
|
20240905,174200,1378463380,7670,7670,7670,7670,0
|
|
20240905,174100,1378463380,7670,7670,7670,7670,0
|
|
20240905,174000,1378463380,7670,7670,7670,7670,0
|
|
20240905,173900,1378463380,7670,7670,7670,7670,0
|
|
20240905,173800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,173700,1378463380,7670,7670,7670,7670,0
|
|
20240905,173600,1378463380,7670,7670,7670,7670,0
|
|
20240905,173500,1378463380,7670,7670,7670,7670,0
|
|
20240905,173400,1378463380,7670,7670,7670,7670,0
|
|
20240905,173300,1378463380,7670,7670,7670,7670,0
|
|
20240905,173200,1378463380,7670,7670,7670,7670,0
|
|
20240905,173100,1378463380,7670,7670,7670,7670,0
|
|
20240905,173000,1378463380,7670,7670,7670,7670,0
|
|
20240905,172900,1378463380,7670,7670,7670,7670,0
|
|
20240905,172800,1378463380,7670,7670,7670,7670,0
|
|
20240905,172700,1378463380,7670,7670,7670,7670,0
|
|
20240905,172600,1378463380,7670,7670,7670,7670,0
|
|
20240905,172500,1378463380,7670,7670,7670,7670,0
|
|
20240905,172400,1378463380,7670,7670,7670,7670,0
|
|
20240905,172300,1378463380,7670,7670,7670,7670,0
|
|
20240905,172200,1378463380,7670,7670,7670,7670,0
|
|
20240905,172100,1378463380,7670,7670,7670,7670,0
|
|
20240905,172000,1378463380,7670,7670,7670,7670,0
|
|
20240905,171900,1378463380,7670,7670,7670,7670,0
|
|
20240905,171800,1378463380,7670,7670,7670,7670,0
|
|
20240905,171700,1378463380,7670,7670,7670,7670,0
|
|
20240905,171600,1378463380,7670,7670,7670,7670,0
|
|
20240905,171500,1378463380,7670,7670,7670,7670,0
|
|
20240905,171400,1378463380,7670,7670,7670,7670,0
|
|
20240905,171300,1378463380,7670,7670,7670,7670,0
|
|
20240905,171200,1378463380,7670,7670,7670,7670,0
|
|
20240905,171100,1378463380,7670,7670,7670,7670,0
|
|
20240905,171000,1378463380,7670,7670,7670,7670,0
|
|
20240905,170900,1378463380,7670,7670,7670,7670,0
|
|
20240905,170800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,170700,1378463380,7670,7670,7670,7670,0
|
|
20240905,170600,1378463380,7670,7670,7670,7670,0
|
|
20240905,170500,1378463380,7670,7670,7670,7670,0
|
|
20240905,170400,1378463380,7670,7670,7670,7670,0
|
|
20240905,170300,1378463380,7670,7670,7670,7670,0
|
|
20240905,170200,1378463380,7670,7670,7670,7670,0
|
|
20240905,170100,1378463380,7670,7670,7670,7670,0
|
|
20240905,170000,1378463380,7670,7670,7670,7670,0
|
|
20240905,165900,1378463380,7670,7670,7670,7670,0
|
|
20240905,165800,1378463380,7670,7670,7670,7670,0
|
|
20240905,165700,1378463380,7670,7670,7670,7670,0
|
|
20240905,165600,1378463380,7670,7670,7670,7670,0
|
|
20240905,165500,1378463380,7670,7670,7670,7670,0
|
|
20240905,165400,1378463380,7670,7670,7670,7670,0
|
|
20240905,165300,1378463380,7670,7670,7670,7670,0
|
|
20240905,165200,1378463380,7670,7670,7670,7670,0
|
|
20240905,165100,1378463380,7670,7670,7670,7670,0
|
|
20240905,165000,1378463380,7670,7670,7670,7670,0
|
|
20240905,164900,1378463380,7670,7670,7670,7670,0
|
|
20240905,164800,1378463380,7670,7670,7670,7670,0
|
|
20240905,164700,1378463380,7670,7670,7670,7670,0
|
|
20240905,164600,1378463380,7670,7670,7670,7670,0
|
|
20240905,164500,1378463380,7670,7670,7670,7670,0
|
|
20240905,164400,1378463380,7670,7670,7670,7670,0
|
|
20240905,164300,1378463380,7670,7670,7670,7670,0
|
|
20240905,164200,1378463380,7670,7670,7670,7670,0
|
|
20240905,164100,1378463380,7670,7670,7670,7670,0
|
|
20240905,164000,1378463380,7670,7670,7670,7670,0
|
|
20240905,163900,1378463380,7670,7670,7670,7670,0
|
|
20240905,163800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,163700,1378463380,7670,7670,7670,7670,0
|
|
20240905,163600,1378463380,7670,7670,7670,7670,0
|
|
20240905,163500,1378463380,7670,7670,7670,7670,0
|
|
20240905,163400,1378463380,7670,7670,7670,7670,0
|
|
20240905,163300,1378463380,7670,7670,7670,7670,0
|
|
20240905,163200,1378463380,7670,7670,7670,7670,0
|
|
20240905,163100,1378463380,7670,7670,7670,7670,0
|
|
20240905,163000,1378463380,7670,7670,7670,7670,0
|
|
20240905,162900,1378463380,7670,7670,7670,7670,0
|
|
20240905,162800,1378463380,7670,7670,7670,7670,0
|
|
20240905,162700,1378463380,7670,7670,7670,7670,0
|
|
20240905,162600,1378463380,7670,7670,7670,7670,0
|
|
20240905,162500,1378463380,7670,7670,7670,7670,0
|
|
20240905,162400,1378463380,7670,7670,7670,7670,0
|
|
20240905,162300,1378463380,7670,7670,7670,7670,0
|
|
20240905,162200,1378463380,7670,7670,7670,7670,0
|
|
20240905,162100,1378463380,7670,7670,7670,7670,0
|
|
20240905,162000,1378463380,7670,7670,7670,7670,0
|
|
20240905,161900,1378463380,7670,7670,7670,7670,0
|
|
20240905,161800,1378463380,7670,7670,7670,7670,0
|
|
20240905,161700,1378463380,7670,7670,7670,7670,0
|
|
20240905,161600,1378463380,7670,7670,7670,7670,0
|
|
20240905,161500,1378463380,7670,7670,7670,7670,0
|
|
20240905,161400,1378463380,7670,7670,7670,7670,0
|
|
20240905,161300,1378463380,7670,7670,7670,7670,0
|
|
20240905,161200,1378463380,7670,7670,7670,7670,0
|
|
20240905,161100,1378463380,7670,7670,7670,7670,0
|
|
20240905,161000,1378463380,7670,7670,7670,7670,0
|
|
20240905,160900,1378463380,7670,7670,7670,7670,0
|
|
20240905,160800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,160700,1378463380,7670,7670,7670,7670,0
|
|
20240905,160600,1378463380,7670,7670,7670,7670,0
|
|
20240905,160500,1378463380,7670,7670,7670,7670,0
|
|
20240905,160400,1378463380,7670,7670,7670,7670,0
|
|
20240905,160300,1378463380,7670,7670,7670,7670,0
|
|
20240905,160200,1378463380,7670,7670,7670,7670,0
|
|
20240905,160100,1378463380,7670,7670,7670,7670,0
|
|
20240905,160000,1378463380,7670,7670,7670,7670,0
|
|
20240905,155900,1378463380,7670,7670,7670,7670,0
|
|
20240905,155800,1378463380,7670,7670,7670,7670,0
|
|
20240905,155700,1378463380,7670,7670,7670,7670,0
|
|
20240905,155600,1378463380,7670,7670,7670,7670,0
|
|
20240905,155500,1378463380,7670,7670,7670,7670,0
|
|
20240905,155400,1378463380,7670,7670,7670,7670,0
|
|
20240905,155300,1378463380,7670,7670,7670,7670,0
|
|
20240905,155200,1378463380,7670,7670,7670,7670,0
|
|
20240905,155100,1378463380,7670,7670,7670,7670,0
|
|
20240905,155000,1378463380,7670,7670,7670,7670,0
|
|
20240905,154900,1378463380,7670,7670,7670,7670,0
|
|
20240905,154800,1378463380,7670,7670,7670,7670,0
|
|
20240905,154700,1378463380,7670,7670,7670,7670,0
|
|
20240905,154600,1378463380,7670,7670,7670,7670,0
|
|
20240905,154500,1378463380,7670,7670,7670,7670,0
|
|
20240905,154400,1378463380,7670,7670,7670,7670,0
|
|
20240905,154300,1378463380,7670,7670,7670,7670,0
|
|
20240905,154200,1378463380,7670,7670,7670,7670,0
|
|
20240905,154100,1378463380,7670,7670,7670,7670,0
|
|
20240905,154000,1378463380,7670,7670,7670,7670,0
|
|
20240905,153900,1378463380,7670,7670,7670,7670,0
|
|
20240905,153800,1378463380,7670,7670,7670,7670,2655
|
|
20240905,153700,1378463380,7670,7670,7670,7670,0
|
|
20240905,153600,1378463380,7670,7670,7670,7670,0
|
|
20240905,153500,1378463380,7670,7670,7670,7670,0
|
|
20240905,153400,1378463380,7670,7670,7670,7670,0
|
|
20240905,153300,1378463380,7670,7670,7670,7670,0
|
|
20240905,153200,1378463380,7670,7670,7670,7670,0
|
|
20240905,153100,1378463380,7670,7670,7670,7670,0
|
|
20240905,153000,1378463380,7670,7670,7670,7670,2655
|
|
20240905,152900,1358099530,7670,7670,7670,7670,0
|
|
20240905,152800,1358099530,7670,7670,7670,7670,0
|
|
20240905,152700,1358099530,7670,7670,7670,7670,0
|
|
20240905,152600,1358099530,7670,7670,7670,7670,0
|
|
20240905,152500,1358099530,7670,7670,7670,7670,0
|
|
20240905,152400,1358099530,7670,7670,7670,7670,0
|
|
20240905,152300,1358099530,7670,7670,7670,7670,0
|
|
20240905,152200,1358099530,7670,7670,7670,7670,0
|
|
20240905,152100,1358099530,7670,7670,7670,7670,0
|
|
20240905,152000,1358099530,7670,7670,7670,7670,0
|
|
20240905,151900,1358099530,7670,7660,7670,7660,1123
|
|
20240905,151800,1349495330,7660,7690,7690,7660,1004
|
|
20240905,151700,1341795640,7700,7680,7700,7680,736
|
|
20240905,151600,1336143140,7710,7680,7710,7680,301
|
|
20240905,151500,1333831430,7680,7700,7700,7680,183
|
|
20240905,151400,1332423570,7690,7680,7690,7680,738
|
|
20240905,151300,1326755470,7680,7680,7680,7680,7
|
|
20240905,151200,1326701710,7680,7670,7680,7660,782
|
|
20240905,151100,1320704150,7670,7670,7680,7670,2888
|
|
20240905,151000,1298544440,7670,7680,7680,7670,1320
|
|
20240905,150900,1288414840,7690,7670,7690,7670,31
|
|
20240905,150800,1288177050,7680,7680,7690,7680,415
|
|
20240905,150700,1284989840,7680,7690,7690,7680,161
|
|
20240905,150600,1283753310,7690,7690,7690,7690,95
|
|
20240905,150500,1283022760,7690,7690,7690,7690,1593
|
|
20240905,150400,1270772590,7700,7700,7700,7700,200
|
|
20240905,150300,1269232590,7700,7700,7700,7700,50
|
|
20240905,150200,1268847590,7700,7700,7700,7700,200
|
|
20240905,150100,1267307590,7700,7690,7700,7690,17
|
|
20240905,150000,1267176740,7700,7700,7700,7700,0
|
|
20240905,145900,1267176740,7700,7700,7700,7700,1
|
|
20240905,145800,1267169040,7690,7690,7690,7690,7
|
|
20240905,145700,1267115210,7700,7700,7700,7700,10
|
|
20240905,145600,1267038210,7690,7690,7700,7690,175
|
|
20240905,145500,1265692350,7690,7690,7690,7690,443
|
|
20240905,145400,1262285680,7690,7690,7690,7690,879
|
|
20240905,145300,1255526170,7700,7700,7700,7700,9
|
|
20240905,145200,1255456870,7690,7700,7700,7690,620
|
|
20240905,145100,1250687070,7700,7700,7700,7700,1
|
|
20240905,145000,1250679370,7690,7690,7690,7690,270
|
|
20240905,144900,1248603070,7700,7700,7700,7700,0
|
|
20240905,144800,1248603070,7700,7700,7700,7700,50
|
|
20240905,144700,1248218070,7710,7710,7710,7710,1
|
|
20240905,144600,1248210360,7690,7690,7690,7690,17
|
|
20240905,144500,1248079630,7710,7710,7710,7710,0
|
|
20240905,144400,1248079630,7710,7690,7710,7680,67
|
|
20240905,144300,1247564440,7710,7710,7710,7710,1
|
|
20240905,144200,1247556730,7690,7690,7690,7690,0
|
|
20240905,144100,1247556730,7690,7690,7690,7690,15
|
|
20240905,144000,1247441380,7710,7690,7710,7690,24
|
|
20240905,143900,1247256800,7690,7700,7700,7690,298
|
|
20240905,143800,1244964950,7710,7700,7710,7700,105
|
|
20240905,143700,1244156440,7700,7690,7700,7690,138
|
|
20240905,143600,1243094210,7690,7690,7700,7690,6
|
|
20240905,143500,1243048060,7690,7690,7690,7690,0
|
|
20240905,143400,1243048060,7690,7670,7690,7670,1978
|
|
20240905,143300,1227868380,7670,7670,7670,7670,5
|
|
20240905,143200,1227830030,7670,7670,7670,7670,250
|
|
20240905,143100,1225912530,7670,7660,7670,7650,1884
|
|
20240905,143000,1211483580,7650,7650,7650,7650,696
|
|
20240905,142900,1206159180,7670,7660,7670,7660,51
|
|
20240905,142800,1205768510,7650,7670,7670,7650,301
|
|
20240905,142700,1203465840,7650,7650,7660,7650,1059
|
|
20240905,142600,1195354420,7670,7650,7670,7650,18
|
|
20240905,142500,1195216700,7650,7670,7670,7650,13
|
|
20240905,142400,1195117110,7680,7680,7680,7680,0
|
|
20240905,142300,1195117110,7680,7680,7680,7680,1
|
|
20240905,142200,1195109430,7680,7660,7680,7660,51
|
|
20240905,142100,1194718750,7660,7680,7690,7660,81
|
|
20240905,142000,1194097260,7680,7680,7680,7680,4
|
|
20240905,141900,1194066540,7690,7690,7690,7690,1
|
|
20240905,141800,1194058850,7690,7650,7690,7650,301
|
|
20240905,141700,1191756160,7690,7690,7690,7690,100
|
|
20240905,141600,1190987160,7690,7690,7690,7690,4
|
|
20240905,141500,1190956400,7700,7650,7700,7650,11
|
|
20240905,141400,1190871750,7700,7700,7700,7700,0
|
|
20240905,141300,1190871750,7700,7700,7700,7700,0
|
|
20240905,141200,1190871750,7700,7680,7700,7680,21
|
|
20240905,141100,1190710450,7680,7680,7680,7680,12
|
|
20240905,141000,1190618290,7680,7680,7680,7680,0
|
|
20240905,140900,1190618290,7680,7680,7680,7680,0
|
|
20240905,140800,1190618290,7680,7680,7680,7640,137
|
|
20240905,140700,1189571010,7680,7650,7680,7650,66
|
|
20240905,140600,1189066050,7650,7670,7670,7650,2599
|
|
20240905,140500,1169182250,7660,7670,7670,7660,3273
|
|
20240905,140400,1144107840,7680,7680,7680,7670,1502
|
|
20240905,140300,1132583650,7680,7680,7680,7680,37
|
|
20240905,140200,1132299490,7710,7710,7710,7710,0
|
|
20240905,140100,1132299490,7710,7710,7710,7710,4
|
|
20240905,140000,1132268650,7680,7680,7680,7680,3
|
|
20240905,135900,1132245610,7710,7710,7710,7710,0
|
|
20240905,135800,1132245610,7710,7710,7710,7710,0
|
|
20240905,135700,1132245610,7710,7710,7710,7710,1
|
|
20240905,135600,1132237900,7680,7680,7680,7680,0
|
|
20240905,135500,1132237900,7680,7680,7680,7680,10
|
|
20240905,135400,1132161100,7690,7690,7690,7690,0
|
|
20240905,135300,1132161100,7690,7690,7690,7690,0
|
|
20240905,135200,1132161100,7690,7690,7690,7690,19
|
|
20240905,135100,1132014990,7720,7720,7720,7720,0
|
|
20240905,135000,1132014990,7720,7720,7720,7720,0
|
|
20240905,134900,1132014990,7720,7720,7720,7720,0
|
|
20240905,134800,1132014990,7720,7720,7720,7720,1
|
|
20240905,134700,1132007270,7680,7680,7680,7680,0
|
|
20240905,134600,1132007270,7680,7700,7700,7680,4500
|
|
20240905,134500,1097431220,7690,7710,7710,7690,510
|
|
20240905,134400,1093508420,7730,7730,7730,7730,1
|
|
20240905,134300,1093500690,7730,7700,7730,7700,7
|
|
20240905,134200,1093446760,7700,7710,7710,7700,2500
|
|
20240905,134100,1074196560,7740,7740,7740,7740,0
|
|
20240905,134000,1074196560,7740,7740,7740,7740,0
|
|
20240905,133900,1074196560,7740,7720,7740,7720,2
|
|
20240905,133800,1074181100,7700,7730,7730,7700,1311
|
|
20240905,133700,1064069080,7730,7730,7730,7730,15
|
|
20240905,133600,1063953130,7730,7730,7730,7730,1001
|
|
20240905,133500,1056215400,7730,7730,7730,7730,502
|
|
20240905,133400,1052334940,7700,7700,7700,7700,0
|
|
20240905,133300,1052334940,7700,7720,7730,7700,568
|
|
20240905,133200,1047956000,7720,7720,7730,7710,128
|
|
20240905,133100,1046968000,7730,7730,7730,7730,0
|
|
20240905,133000,1046968000,7730,7730,7730,7730,128
|
|
20240905,132900,1045978560,7730,7730,7730,7730,0
|
|
20240905,132800,1045978560,7730,7710,7730,7710,128
|
|
20240905,132700,1044991660,7710,7710,7710,7700,1686
|
|
20240905,132600,1031992800,7700,7700,7700,7700,0
|
|
20240905,132500,1031992800,7700,7700,7700,7700,709
|
|
20240905,132400,1026533500,7700,7700,7700,7700,800
|
|
20240905,132300,1020373500,7680,7680,7680,7680,1000
|
|
20240905,132200,1012693500,7700,7700,7700,7700,0
|
|
20240905,132100,1012693500,7700,7700,7700,7700,0
|
|
20240905,132000,1012693500,7700,7700,7700,7700,1100
|
|
20240905,131900,1004223500,7680,7680,7680,7680,0
|
|
20240905,131800,1004223500,7680,7680,7680,7680,100
|
|
20240905,131700,1003455500,7680,7680,7680,7680,0
|
|
20240905,131600,1003455500,7680,7670,7680,7670,749
|
|
20240905,131500,997703190,7670,7670,7670,7670,1461
|
|
20240905,131400,986497320,7670,7700,7700,7670,4078
|
|
20240905,131300,955177180,7700,7700,7700,7700,1
|
|
20240905,131200,955169480,7690,7700,7700,7690,108
|
|
20240905,131100,954338910,7700,7700,7700,7700,0
|
|
20240905,131000,954338910,7700,7690,7700,7690,274
|
|
20240905,130900,952231840,7700,7700,7700,7700,22
|
|
20240905,130800,952062440,7700,7700,7700,7700,4
|
|
20240905,130700,952031640,7690,7690,7690,7690,10
|
|
20240905,130600,951954740,7690,7700,7700,7690,795
|
|
20240905,130500,945841040,7700,7710,7710,7700,533
|
|
20240905,130400,941736920,7700,7700,7700,7700,1797
|
|
20240905,130300,927900020,7690,7690,7690,7690,35
|
|
20240905,130200,927630870,7690,7690,7700,7690,2522
|
|
20240905,130100,908236260,7690,7690,7700,7690,692
|
|
20240905,130000,902914770,7690,7700,7700,7690,1238
|
|
20240905,125900,893394460,7700,7700,7700,7690,264
|
|
20240905,125800,891361670,7700,7700,7700,7700,2165
|
|
20240905,125700,874691170,7700,7710,7710,7700,102
|
|
20240905,125600,873905750,7710,7720,7720,7700,8293
|
|
20240905,125500,809912230,7720,7720,7720,7720,25
|
|
20240905,125400,809719230,7720,7720,7720,7720,50
|
|
20240905,125300,809333230,7720,7720,7720,7720,2053
|
|
20240905,125200,793484070,7730,7730,7730,7730,1219
|
|
20240905,125100,784061200,7730,7730,7730,7730,17
|
|
20240905,125000,783929790,7730,7730,7730,7730,918
|
|
20240905,124900,776833650,7730,7740,7740,7730,1388
|
|
20240905,124800,766100910,7730,7730,7730,7730,0
|
|
20240905,124700,766100910,7730,7740,7740,7730,217
|
|
20240905,124600,764422330,7740,7740,7740,7740,885
|
|
20240905,124500,757572430,7750,7740,7750,7740,80
|
|
20240905,124400,756953030,7740,7740,7740,7740,1265
|
|
20240905,124300,747161930,7740,7740,7740,7740,40
|
|
20240905,124200,746852330,7740,7740,7740,7740,301
|
|
20240905,124100,744522590,7740,7740,7740,7740,2
|
|
20240905,124000,744507110,7730,7730,7730,7730,2095
|
|
20240905,123900,728312760,7730,7730,7730,7730,5
|
|
20240905,123800,728274110,7730,7740,7740,7730,184
|
|
20240905,123700,726851590,7740,7740,7740,7740,0
|
|
20240905,123600,726851590,7740,7750,7750,7740,575
|
|
20240905,123500,722400390,7760,7760,7760,7760,1
|
|
20240905,123400,722392630,7730,7730,7730,7730,0
|
|
20240905,123300,722392630,7730,7730,7730,7730,156
|
|
20240905,123200,721186750,7730,7740,7740,7730,220
|
|
20240905,123100,719486130,7730,7730,7730,7730,0
|
|
20240905,123000,719486130,7730,7730,7730,7730,0
|
|
20240905,122900,719486130,7730,7730,7730,7730,137
|
|
20240905,122800,718427120,7730,7730,7730,7730,400
|
|
20240905,122700,715335120,7730,7730,7730,7730,305
|
|
20240905,122600,712977470,7740,7730,7740,7730,218
|
|
20240905,122500,711292320,7730,7740,7740,7730,1009
|
|
20240905,122400,703492660,7740,7740,7740,7740,363
|
|
20240905,122300,700683040,7740,7740,7740,7740,0
|
|
20240905,122200,700683040,7740,7740,7750,7740,2985
|
|
20240905,122100,677564140,7750,7750,7750,7750,50
|
|
20240905,122000,677176640,7750,7750,7750,7750,3
|
|
20240905,121900,677153390,7740,7750,7750,7740,201
|
|
20240905,121800,675597640,7740,7740,7750,7740,23
|
|
20240905,121700,675419610,7740,7750,7750,7740,6
|
|
20240905,121600,675373120,7750,7750,7750,7740,1032
|
|
20240905,121500,667376130,7760,7760,7760,7760,117
|
|
20240905,121400,666468210,7760,7770,7770,7760,15
|
|
20240905,121300,666351730,7780,7780,7780,7780,20
|
|
20240905,121200,666196130,7770,7770,7770,7770,0
|
|
20240905,121100,666196130,7770,7770,7770,7770,10
|
|
20240905,121000,666118430,7780,7760,7780,7760,210
|
|
20240905,120900,664488630,7760,7770,7770,7760,307
|
|
20240905,120800,662106300,7780,7780,7780,7780,0
|
|
20240905,120700,662106300,7780,7780,7780,7780,0
|
|
20240905,120600,662106300,7780,7780,7780,7780,1
|
|
20240905,120500,662098520,7780,7780,7780,7780,0
|
|
20240905,120400,662098520,7780,7780,7780,7780,0
|
|
20240905,120300,662098520,7780,7780,7780,7780,0
|
|
20240905,120200,662098520,7780,7780,7780,7780,50
|
|
20240905,120100,661709520,7780,7780,7780,7780,0
|
|
20240905,120000,661709520,7780,7780,7780,7780,5
|
|
20240905,115900,661670620,7780,7780,7780,7780,0
|
|
20240905,115800,661670620,7780,7780,7780,7780,0
|
|
20240905,115700,661670620,7780,7780,7780,7780,6
|
|
20240905,115600,661623940,7780,7780,7780,7780,10
|
|
20240905,115500,661546140,7780,7750,7780,7750,3
|
|
20240905,115400,661522830,7780,7780,7780,7780,0
|
|
20240905,115300,661522830,7780,7780,7780,7780,3
|
|
20240905,115200,661499490,7780,7750,7780,7750,632
|
|
20240905,115100,656595320,7740,7740,7740,7740,50
|
|
20240905,115000,656208320,7750,7750,7750,7750,25
|
|
20240905,114900,656014570,7750,7750,7750,7750,401
|
|
20240905,114800,652906820,7750,7750,7750,7750,0
|
|
20240905,114700,652906820,7750,7780,7780,7750,739
|
|
20240905,114600,647172840,7780,7780,7780,7780,1
|
|
20240905,114500,647165060,7770,7770,7770,7770,0
|
|
20240905,114400,647165060,7770,7780,7780,7770,1165
|
|
20240905,114300,638112730,7780,7780,7780,7780,100
|
|
20240905,114200,637334730,7800,7790,7800,7790,15
|
|
20240905,114100,637217870,7770,7770,7770,7770,17
|
|
20240905,114000,637085780,7780,7780,7780,7780,0
|
|
20240905,113900,637085780,7780,7780,7780,7780,201
|
|
20240905,113800,635522000,7780,7780,7780,7780,0
|
|
20240905,113700,635522000,7780,7780,7790,7780,9
|
|
20240905,113600,635451970,7780,7770,7780,7770,1311
|
|
20240905,113500,625264490,7770,7770,7770,7770,2
|
|
20240905,113400,625248950,7770,7770,7770,7770,5
|
|
20240905,113300,625210100,7750,7750,7750,7750,106
|
|
20240905,113200,624388600,7750,7750,7750,7750,57
|
|
20240905,113100,623946850,7750,7750,7750,7750,13
|
|
20240905,113000,623846100,7750,7750,7750,7750,128
|
|
20240905,112900,622854100,7750,7750,7750,7750,50
|
|
20240905,112800,622466600,7750,7750,7750,7750,54
|
|
20240905,112700,622048100,7750,7740,7750,7740,142
|
|
20240905,112600,620949000,7740,7740,7740,7740,10
|
|
20240905,112500,620871600,7730,7730,7730,7730,0
|
|
20240905,112400,620871600,7730,7730,7730,7730,0
|
|
20240905,112300,620871600,7730,7730,7730,7730,12
|
|
20240905,112200,620778840,7730,7730,7730,7730,1
|
|
20240905,112100,620771110,7770,7750,7770,7730,1126
|
|
20240905,112000,612063910,7750,7760,7760,7740,1851
|
|
20240905,111900,597724270,7770,7770,7770,7770,0
|
|
20240905,111800,597724270,7770,7770,7770,7770,0
|
|
20240905,111700,597724270,7770,7760,7770,7760,12
|
|
20240905,111600,597631130,7760,7760,7760,7760,77
|
|
20240905,111500,597033610,7760,7760,7760,7760,401
|
|
20240905,111400,593921850,7760,7760,7760,7760,100
|
|
20240905,111300,593145850,7760,7760,7760,7750,176
|
|
20240905,111200,591780340,7760,7760,7760,7760,37
|
|
20240905,111100,591493220,7760,7760,7760,7760,2
|
|
20240905,111000,591477700,7750,7730,7750,7720,10396
|
|
20240905,110900,511063540,7730,7740,7740,7720,3494
|
|
20240905,110800,484047000,7740,7750,7750,7740,1480
|
|
20240905,110700,472581650,7750,7760,7760,7750,2526
|
|
20240905,110600,452982860,7760,7780,7780,7760,250
|
|
20240905,110500,451041640,7790,7780,7790,7760,1368
|
|
20240905,110400,440412990,7800,7800,7800,7780,207
|
|
20240905,110300,438801490,7810,7790,7810,7780,655
|
|
20240905,110200,433704750,7790,7800,7810,7780,2708
|
|
20240905,110100,412597500,7810,7830,7830,7810,2248
|
|
20240905,110000,395040160,7820,7840,7840,7820,391
|
|
20240905,105900,391982100,7840,7840,7860,7840,505
|
|
20240905,105800,388022880,7840,7840,7840,7820,5268
|
|
20240905,105700,346795650,7890,7890,7890,7890,0
|
|
20240905,105600,346795650,7890,7860,7890,7850,1153
|
|
20240905,105500,337744270,7870,7900,7900,7870,8
|
|
20240905,105400,337681170,7900,7890,7900,7890,851
|
|
20240905,105300,330966270,7850,7870,7870,7850,1767
|
|
20240905,105200,317078120,7870,7870,7870,7870,785
|
|
20240905,105100,310900170,7900,7900,7900,7900,100
|
|
20240905,105000,310110170,7880,7880,7880,7880,0
|
|
20240905,104900,310110170,7880,7880,7880,7880,0
|
|
20240905,104800,310110170,7880,7880,7890,7880,847
|
|
20240905,104700,303435710,7880,7900,7900,7880,22
|
|
20240905,104600,303262080,7900,7910,7910,7890,740
|
|
20240905,104500,297423440,7890,7900,7900,7890,21
|
|
20240905,104400,297257550,7910,7900,7910,7900,80
|
|
20240905,104300,296625540,7900,7900,7900,7900,21
|
|
20240905,104200,296459640,7900,7900,7900,7900,8
|
|
20240905,104100,296396440,7900,7880,7900,7880,386
|
|
20240905,104000,293349040,7900,7890,7900,7890,125
|
|
20240905,103900,292362780,7890,7890,7890,7890,1250
|
|
20240905,103800,282500280,7890,7890,7890,7890,1
|
|
20240905,103700,282492390,7890,7890,7890,7890,0
|
|
20240905,103600,282492390,7890,7890,7890,7890,1
|
|
20240905,103500,282484500,7880,7880,7880,7880,180
|
|
20240905,103400,281066100,7880,7880,7880,7880,0
|
|
20240905,103300,281066100,7880,7890,7890,7880,38
|
|
20240905,103200,280766360,7890,7890,7890,7880,428
|
|
20240905,103100,277390680,7890,7890,7890,7890,273
|
|
20240905,103000,275236710,7890,7890,7890,7880,1197
|
|
20240905,102900,265803240,7890,7890,7890,7890,68
|
|
20240905,102800,265266720,7890,7890,7890,7880,758
|
|
20240905,102700,259289080,7890,7900,7900,7890,3827
|
|
20240905,102600,229077390,7910,7910,7910,7910,1490
|
|
20240905,102500,217291490,7920,7910,7920,7910,298
|
|
20240905,102400,214933920,7910,7920,7920,7910,12
|
|
20240905,102300,214838980,7930,7920,7930,7920,1608
|
|
20240905,102200,202103600,7940,7950,7950,7940,170
|
|
20240905,102100,200753600,7950,7950,7950,7950,1
|
|
20240905,102000,200745650,7930,7930,7930,7930,905
|
|
20240905,101900,193569000,7930,7930,7930,7930,778
|
|
20240905,101800,187399460,7950,7950,7950,7950,13
|
|
20240905,101700,187296110,7950,7950,7950,7930,546
|
|
20240905,101600,182965410,7950,7960,7960,7940,43
|
|
20240905,101500,182623910,7930,7950,7950,7930,1015
|
|
20240905,101400,174568160,7950,7950,7950,7950,26
|
|
20240905,101300,174361460,7950,7950,7950,7950,478
|
|
20240905,101200,170561360,7970,7970,7970,7970,55
|
|
20240905,101100,170123010,7970,7970,7970,7970,1
|
|
20240905,101000,170115040,7950,7950,7950,7950,700
|
|
20240905,100900,164550040,7950,7960,7960,7950,600
|
|
20240905,100800,159775570,7970,7970,7970,7970,1
|
|
20240905,100700,159767600,7960,7970,7970,7960,210
|
|
20240905,100600,158095900,7970,7960,7970,7950,409
|
|
20240905,100500,154838140,7960,7950,7960,7950,215
|
|
20240905,100400,153128050,7950,7960,7960,7950,26
|
|
20240905,100300,152921240,7940,7940,7950,7940,1097
|
|
20240905,100200,144211050,7940,7940,7940,7940,49
|
|
20240905,100100,143821990,7950,7950,7950,7950,0
|
|
20240905,100000,143821990,7950,7950,7950,7950,255
|
|
20240905,095900,141794740,7950,7970,7970,7950,19
|
|
20240905,095800,141643600,7970,7970,7970,7970,0
|
|
20240905,095700,141643600,7970,7970,7970,7970,1
|
|
20240905,095600,141635630,7960,7960,7960,7960,5
|
|
20240905,095500,141595830,7960,7960,7980,7950,595
|
|
20240905,095400,136861470,7980,7960,7980,7950,701
|
|
20240905,095300,131280510,7960,7960,7960,7960,3
|
|
20240905,095200,131256630,7960,7960,7960,7960,23
|
|
20240905,095100,131073550,7970,7970,7970,7970,4
|
|
20240905,095000,131041670,7950,7950,7950,7950,120
|
|
20240905,094900,130087670,7950,7950,7950,7950,65
|
|
20240905,094800,129570920,7950,7950,7950,7940,765
|
|
20240905,094700,123493980,7950,7950,7950,7950,400
|
|
20240905,094600,120313980,7950,7950,7950,7950,19
|
|
20240905,094500,120162930,7950,7950,7960,7950,1626
|
|
20240905,094400,107235500,7960,7970,7970,7960,483
|
|
20240905,094300,103390640,7970,7970,7970,7970,0
|
|
20240905,094200,103390640,7970,7980,7980,7970,151
|
|
20240905,094100,102187160,7960,7990,7990,7960,299
|
|
20240905,094000,99806810,7990,7990,7990,7990,0
|
|
20240905,093900,99806810,7990,7990,7990,7990,1
|
|
20240905,093800,99798820,7960,7960,7960,7960,0
|
|
20240905,093700,99798820,7960,8000,8000,7960,595
|
|
20240905,093600,95061490,8000,8000,8000,8000,2
|
|
20240905,093500,95045490,8000,8000,8000,8000,0
|
|
20240905,093400,95045490,8000,8000,8000,8000,4
|
|
20240905,093300,95013490,8000,8000,8000,8000,13
|
|
20240905,093200,94909490,8000,8000,8000,7970,788
|
|
20240905,093100,88625620,7980,7970,7980,7970,276
|
|
20240905,093000,86424740,7970,7970,7970,7970,30
|
|
20240905,092900,86185640,7970,7970,7970,7970,97
|
|
20240905,092800,85412550,7970,7980,7980,7970,276
|
|
20240905,092700,83212100,7980,7980,7980,7980,325
|
|
20240905,092600,80618600,8000,8000,8000,8000,10
|
|
20240905,092500,80538600,8010,7980,8010,7980,128
|
|
20240905,092400,79517130,7990,7990,7990,7990,104
|
|
20240905,092300,78686170,7990,8000,8000,7990,750
|
|
20240905,092200,72692840,8000,8000,8000,8000,17
|
|
20240905,092100,72556840,8030,8030,8030,8030,1
|
|
20240905,092000,72548810,7990,8040,8040,7990,631
|
|
20240905,091900,67496460,8050,8050,8050,8050,158
|
|
20240905,091800,66224560,8050,8000,8050,8000,215
|
|
20240905,091700,64504510,7990,7990,7990,7990,22
|
|
20240905,091600,64328730,7990,7990,7990,7990,148
|
|
20240905,091500,63146210,7990,8000,8000,7990,138
|
|
20240905,091400,62042240,7990,7990,7990,7990,382
|
|
20240905,091300,58990060,7990,7980,7990,7980,218
|
|
20240905,091200,57249950,7980,7960,7980,7960,504
|
|
20240905,091100,53228110,7960,7990,7990,7960,55
|
|
20240905,091000,52790200,7980,7970,7980,7960,1031
|
|
20240905,090900,44564700,7980,7980,7980,7980,20
|
|
20240905,090800,44405100,7980,7960,7980,7940,708
|
|
20240905,090700,38779190,7960,7970,7970,7960,34
|
|
20240905,090600,38508380,7960,7960,7980,7960,156
|
|
20240905,090500,37265620,7960,7960,7960,7940,203
|
|
20240905,090400,35649760,7950,7950,7950,7950,335
|
|
20240905,090300,32986510,7950,7950,7950,7940,1174
|
|
20240905,090200,23654400,7960,7950,7970,7950,292
|
|
20240905,090100,21332400,7950,7950,7950,7950,230
|
|
20240905,090000,19503900,7980,7950,7980,7950,2390
|