670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,200600,1127977660,8130,8130,8130,8130,0
|
|
20240912,200500,1127977660,8130,8130,8130,8130,0
|
|
20240912,200400,1127977660,8130,8130,8130,8130,0
|
|
20240912,200300,1127977660,8130,8130,8130,8130,0
|
|
20240912,200200,1127977660,8130,8130,8130,8130,0
|
|
20240912,200100,1127977660,8130,8130,8130,8130,0
|
|
20240912,200000,1127977660,8130,8130,8130,8130,0
|
|
20240912,195900,1127977660,8130,8130,8130,8130,0
|
|
20240912,195800,1127977660,8130,8130,8130,8130,0
|
|
20240912,195700,1127977660,8130,8130,8130,8130,0
|
|
20240912,195600,1127977660,8130,8130,8130,8130,0
|
|
20240912,195500,1127977660,8130,8130,8130,8130,0
|
|
20240912,195400,1127977660,8130,8130,8130,8130,0
|
|
20240912,195300,1127977660,8130,8130,8130,8130,0
|
|
20240912,195200,1127977660,8130,8130,8130,8130,0
|
|
20240912,195100,1127977660,8130,8130,8130,8130,0
|
|
20240912,195000,1127977660,8130,8130,8130,8130,0
|
|
20240912,194900,1127977660,8130,8130,8130,8130,0
|
|
20240912,194800,1127977660,8130,8130,8130,8130,0
|
|
20240912,194700,1127977660,8130,8130,8130,8130,0
|
|
20240912,194600,1127977660,8130,8130,8130,8130,0
|
|
20240912,194500,1127977660,8130,8130,8130,8130,0
|
|
20240912,194400,1127977660,8130,8130,8130,8130,0
|
|
20240912,194300,1127977660,8130,8130,8130,8130,0
|
|
20240912,194200,1127977660,8130,8130,8130,8130,0
|
|
20240912,194100,1127977660,8130,8130,8130,8130,0
|
|
20240912,194000,1127977660,8130,8130,8130,8130,0
|
|
20240912,193900,1127977660,8130,8130,8130,8130,0
|
|
20240912,193800,1127977660,8130,8130,8130,8130,0
|
|
20240912,193700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,193600,1127977660,8130,8130,8130,8130,0
|
|
20240912,193500,1127977660,8130,8130,8130,8130,0
|
|
20240912,193400,1127977660,8130,8130,8130,8130,0
|
|
20240912,193300,1127977660,8130,8130,8130,8130,0
|
|
20240912,193200,1127977660,8130,8130,8130,8130,0
|
|
20240912,193100,1127977660,8130,8130,8130,8130,0
|
|
20240912,193000,1127977660,8130,8130,8130,8130,0
|
|
20240912,192900,1127977660,8130,8130,8130,8130,0
|
|
20240912,192800,1127977660,8130,8130,8130,8130,0
|
|
20240912,192700,1127977660,8130,8130,8130,8130,0
|
|
20240912,192600,1127977660,8130,8130,8130,8130,0
|
|
20240912,192500,1127977660,8130,8130,8130,8130,0
|
|
20240912,192400,1127977660,8130,8130,8130,8130,0
|
|
20240912,192300,1127977660,8130,8130,8130,8130,0
|
|
20240912,192200,1127977660,8130,8130,8130,8130,0
|
|
20240912,192100,1127977660,8130,8130,8130,8130,0
|
|
20240912,192000,1127977660,8130,8130,8130,8130,0
|
|
20240912,191900,1127977660,8130,8130,8130,8130,0
|
|
20240912,191800,1127977660,8130,8130,8130,8130,0
|
|
20240912,191700,1127977660,8130,8130,8130,8130,0
|
|
20240912,191600,1127977660,8130,8130,8130,8130,0
|
|
20240912,191500,1127977660,8130,8130,8130,8130,0
|
|
20240912,191400,1127977660,8130,8130,8130,8130,0
|
|
20240912,191300,1127977660,8130,8130,8130,8130,0
|
|
20240912,191200,1127977660,8130,8130,8130,8130,0
|
|
20240912,191100,1127977660,8130,8130,8130,8130,0
|
|
20240912,191000,1127977660,8130,8130,8130,8130,0
|
|
20240912,190900,1127977660,8130,8130,8130,8130,0
|
|
20240912,190800,1127977660,8130,8130,8130,8130,0
|
|
20240912,190700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,190600,1127977660,8130,8130,8130,8130,0
|
|
20240912,190500,1127977660,8130,8130,8130,8130,0
|
|
20240912,190400,1127977660,8130,8130,8130,8130,0
|
|
20240912,190300,1127977660,8130,8130,8130,8130,0
|
|
20240912,190200,1127977660,8130,8130,8130,8130,0
|
|
20240912,190100,1127977660,8130,8130,8130,8130,0
|
|
20240912,190000,1127977660,8130,8130,8130,8130,0
|
|
20240912,185900,1127977660,8130,8130,8130,8130,0
|
|
20240912,185800,1127977660,8130,8130,8130,8130,0
|
|
20240912,185700,1127977660,8130,8130,8130,8130,0
|
|
20240912,185600,1127977660,8130,8130,8130,8130,0
|
|
20240912,185500,1127977660,8130,8130,8130,8130,0
|
|
20240912,185400,1127977660,8130,8130,8130,8130,0
|
|
20240912,185300,1127977660,8130,8130,8130,8130,0
|
|
20240912,185200,1127977660,8130,8130,8130,8130,0
|
|
20240912,185100,1127977660,8130,8130,8130,8130,0
|
|
20240912,185000,1127977660,8130,8130,8130,8130,0
|
|
20240912,184900,1127977660,8130,8130,8130,8130,0
|
|
20240912,184800,1127977660,8130,8130,8130,8130,0
|
|
20240912,184700,1127977660,8130,8130,8130,8130,0
|
|
20240912,184600,1127977660,8130,8130,8130,8130,0
|
|
20240912,184500,1127977660,8130,8130,8130,8130,0
|
|
20240912,184400,1127977660,8130,8130,8130,8130,0
|
|
20240912,184300,1127977660,8130,8130,8130,8130,0
|
|
20240912,184200,1127977660,8130,8130,8130,8130,0
|
|
20240912,184100,1127977660,8130,8130,8130,8130,0
|
|
20240912,184000,1127977660,8130,8130,8130,8130,0
|
|
20240912,183900,1127977660,8130,8130,8130,8130,0
|
|
20240912,183800,1127977660,8130,8130,8130,8130,0
|
|
20240912,183700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,183600,1127977660,8130,8130,8130,8130,0
|
|
20240912,183500,1127977660,8130,8130,8130,8130,0
|
|
20240912,183400,1127977660,8130,8130,8130,8130,0
|
|
20240912,183300,1127977660,8130,8130,8130,8130,0
|
|
20240912,183200,1127977660,8130,8130,8130,8130,0
|
|
20240912,183100,1127977660,8130,8130,8130,8130,0
|
|
20240912,183000,1127977660,8130,8130,8130,8130,0
|
|
20240912,182900,1127977660,8130,8130,8130,8130,0
|
|
20240912,182800,1127977660,8130,8130,8130,8130,0
|
|
20240912,182700,1127977660,8130,8130,8130,8130,0
|
|
20240912,182600,1127977660,8130,8130,8130,8130,0
|
|
20240912,182500,1127977660,8130,8130,8130,8130,0
|
|
20240912,182400,1127977660,8130,8130,8130,8130,0
|
|
20240912,182300,1127977660,8130,8130,8130,8130,0
|
|
20240912,182200,1127977660,8130,8130,8130,8130,0
|
|
20240912,182100,1127977660,8130,8130,8130,8130,0
|
|
20240912,182000,1127977660,8130,8130,8130,8130,0
|
|
20240912,181900,1127977660,8130,8130,8130,8130,0
|
|
20240912,181800,1127977660,8130,8130,8130,8130,0
|
|
20240912,181700,1127977660,8130,8130,8130,8130,0
|
|
20240912,181600,1127977660,8130,8130,8130,8130,0
|
|
20240912,181500,1127977660,8130,8130,8130,8130,0
|
|
20240912,181400,1127977660,8130,8130,8130,8130,0
|
|
20240912,181300,1127977660,8130,8130,8130,8130,0
|
|
20240912,181200,1127977660,8130,8130,8130,8130,0
|
|
20240912,181100,1127977660,8130,8130,8130,8130,0
|
|
20240912,181000,1127977660,8130,8130,8130,8130,0
|
|
20240912,180900,1127977660,8130,8130,8130,8130,0
|
|
20240912,180800,1127977660,8130,8130,8130,8130,0
|
|
20240912,180700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,180600,1127977660,8130,8130,8130,8130,0
|
|
20240912,180500,1127977660,8130,8130,8130,8130,0
|
|
20240912,180400,1127977660,8130,8130,8130,8130,0
|
|
20240912,180300,1127977660,8130,8130,8130,8130,0
|
|
20240912,180200,1127977660,8130,8130,8130,8130,0
|
|
20240912,180100,1127977660,8130,8130,8130,8130,0
|
|
20240912,180000,1127977660,8130,8130,8130,8130,0
|
|
20240912,175900,1127977660,8130,8130,8130,8130,0
|
|
20240912,175800,1127977660,8130,8130,8130,8130,0
|
|
20240912,175700,1127977660,8130,8130,8130,8130,0
|
|
20240912,175600,1127977660,8130,8130,8130,8130,0
|
|
20240912,175500,1127977660,8130,8130,8130,8130,0
|
|
20240912,175400,1127977660,8130,8130,8130,8130,0
|
|
20240912,175300,1127977660,8130,8130,8130,8130,0
|
|
20240912,175200,1127977660,8130,8130,8130,8130,0
|
|
20240912,175100,1127977660,8130,8130,8130,8130,0
|
|
20240912,175000,1127977660,8130,8130,8130,8130,0
|
|
20240912,174900,1127977660,8130,8130,8130,8130,0
|
|
20240912,174800,1127977660,8130,8130,8130,8130,0
|
|
20240912,174700,1127977660,8130,8130,8130,8130,0
|
|
20240912,174600,1127977660,8130,8130,8130,8130,0
|
|
20240912,174500,1127977660,8130,8130,8130,8130,0
|
|
20240912,174400,1127977660,8130,8130,8130,8130,0
|
|
20240912,174300,1127977660,8130,8130,8130,8130,0
|
|
20240912,174200,1127977660,8130,8130,8130,8130,0
|
|
20240912,174100,1127977660,8130,8130,8130,8130,0
|
|
20240912,174000,1127977660,8130,8130,8130,8130,0
|
|
20240912,173900,1127977660,8130,8130,8130,8130,0
|
|
20240912,173800,1127977660,8130,8130,8130,8130,0
|
|
20240912,173700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,173600,1127977660,8130,8130,8130,8130,0
|
|
20240912,173500,1127977660,8130,8130,8130,8130,0
|
|
20240912,173400,1127977660,8130,8130,8130,8130,0
|
|
20240912,173300,1127977660,8130,8130,8130,8130,0
|
|
20240912,173200,1127977660,8130,8130,8130,8130,0
|
|
20240912,173100,1127977660,8130,8130,8130,8130,0
|
|
20240912,173000,1127977660,8130,8130,8130,8130,0
|
|
20240912,172900,1127977660,8130,8130,8130,8130,0
|
|
20240912,172800,1127977660,8130,8130,8130,8130,0
|
|
20240912,172700,1127977660,8130,8130,8130,8130,0
|
|
20240912,172600,1127977660,8130,8130,8130,8130,0
|
|
20240912,172500,1127977660,8130,8130,8130,8130,0
|
|
20240912,172400,1127977660,8130,8130,8130,8130,0
|
|
20240912,172300,1127977660,8130,8130,8130,8130,0
|
|
20240912,172200,1127977660,8130,8130,8130,8130,0
|
|
20240912,172100,1127977660,8130,8130,8130,8130,0
|
|
20240912,172000,1127977660,8130,8130,8130,8130,0
|
|
20240912,171900,1127977660,8130,8130,8130,8130,0
|
|
20240912,171800,1127977660,8130,8130,8130,8130,0
|
|
20240912,171700,1127977660,8130,8130,8130,8130,0
|
|
20240912,171600,1127977660,8130,8130,8130,8130,0
|
|
20240912,171500,1127977660,8130,8130,8130,8130,0
|
|
20240912,171400,1127977660,8130,8130,8130,8130,0
|
|
20240912,171300,1127977660,8130,8130,8130,8130,0
|
|
20240912,171200,1127977660,8130,8130,8130,8130,0
|
|
20240912,171100,1127977660,8130,8130,8130,8130,0
|
|
20240912,171000,1127977660,8130,8130,8130,8130,0
|
|
20240912,170900,1127977660,8130,8130,8130,8130,0
|
|
20240912,170800,1127977660,8130,8130,8130,8130,0
|
|
20240912,170700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,170600,1127977660,8130,8130,8130,8130,0
|
|
20240912,170500,1127977660,8130,8130,8130,8130,0
|
|
20240912,170400,1127977660,8130,8130,8130,8130,0
|
|
20240912,170300,1127977660,8130,8130,8130,8130,0
|
|
20240912,170200,1127977660,8130,8130,8130,8130,0
|
|
20240912,170100,1127977660,8130,8130,8130,8130,0
|
|
20240912,170000,1127977660,8130,8130,8130,8130,0
|
|
20240912,165900,1127977660,8130,8130,8130,8130,0
|
|
20240912,165800,1127977660,8130,8130,8130,8130,0
|
|
20240912,165700,1127977660,8130,8130,8130,8130,0
|
|
20240912,165600,1127977660,8130,8130,8130,8130,0
|
|
20240912,165500,1127977660,8130,8130,8130,8130,0
|
|
20240912,165400,1127977660,8130,8130,8130,8130,0
|
|
20240912,165300,1127977660,8130,8130,8130,8130,0
|
|
20240912,165200,1127977660,8130,8130,8130,8130,0
|
|
20240912,165100,1127977660,8130,8130,8130,8130,0
|
|
20240912,165000,1127977660,8130,8130,8130,8130,0
|
|
20240912,164900,1127977660,8130,8130,8130,8130,0
|
|
20240912,164800,1127977660,8130,8130,8130,8130,0
|
|
20240912,164700,1127977660,8130,8130,8130,8130,0
|
|
20240912,164600,1127977660,8130,8130,8130,8130,0
|
|
20240912,164500,1127977660,8130,8130,8130,8130,0
|
|
20240912,164400,1127977660,8130,8130,8130,8130,0
|
|
20240912,164300,1127977660,8130,8130,8130,8130,0
|
|
20240912,164200,1127977660,8130,8130,8130,8130,0
|
|
20240912,164100,1127977660,8130,8130,8130,8130,0
|
|
20240912,164000,1127977660,8130,8130,8130,8130,0
|
|
20240912,163900,1127977660,8130,8130,8130,8130,0
|
|
20240912,163800,1127977660,8130,8130,8130,8130,0
|
|
20240912,163700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,163600,1127977660,8130,8130,8130,8130,0
|
|
20240912,163500,1127977660,8130,8130,8130,8130,0
|
|
20240912,163400,1127977660,8130,8130,8130,8130,0
|
|
20240912,163300,1127977660,8130,8130,8130,8130,0
|
|
20240912,163200,1127977660,8130,8130,8130,8130,0
|
|
20240912,163100,1127977660,8130,8130,8130,8130,0
|
|
20240912,163000,1127977660,8130,8130,8130,8130,0
|
|
20240912,162900,1127977660,8130,8130,8130,8130,0
|
|
20240912,162800,1127977660,8130,8130,8130,8130,0
|
|
20240912,162700,1127977660,8130,8130,8130,8130,0
|
|
20240912,162600,1127977660,8130,8130,8130,8130,0
|
|
20240912,162500,1127977660,8130,8130,8130,8130,0
|
|
20240912,162400,1127977660,8130,8130,8130,8130,0
|
|
20240912,162300,1127977660,8130,8130,8130,8130,0
|
|
20240912,162200,1127977660,8130,8130,8130,8130,0
|
|
20240912,162100,1127977660,8130,8130,8130,8130,0
|
|
20240912,162000,1127977660,8130,8130,8130,8130,0
|
|
20240912,161900,1127977660,8130,8130,8130,8130,0
|
|
20240912,161800,1127977660,8130,8130,8130,8130,0
|
|
20240912,161700,1127977660,8130,8130,8130,8130,0
|
|
20240912,161600,1127977660,8130,8130,8130,8130,0
|
|
20240912,161500,1127977660,8130,8130,8130,8130,0
|
|
20240912,161400,1127977660,8130,8130,8130,8130,0
|
|
20240912,161300,1127977660,8130,8130,8130,8130,0
|
|
20240912,161200,1127977660,8130,8130,8130,8130,0
|
|
20240912,161100,1127977660,8130,8130,8130,8130,0
|
|
20240912,161000,1127977660,8130,8130,8130,8130,0
|
|
20240912,160900,1127977660,8130,8130,8130,8130,0
|
|
20240912,160800,1127977660,8130,8130,8130,8130,0
|
|
20240912,160700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,160600,1127977660,8130,8130,8130,8130,0
|
|
20240912,160500,1127977660,8130,8130,8130,8130,0
|
|
20240912,160400,1127977660,8130,8130,8130,8130,0
|
|
20240912,160300,1127977660,8130,8130,8130,8130,0
|
|
20240912,160200,1127977660,8130,8130,8130,8130,0
|
|
20240912,160100,1127977660,8130,8130,8130,8130,0
|
|
20240912,160000,1127977660,8130,8130,8130,8130,0
|
|
20240912,155900,1127977660,8130,8130,8130,8130,0
|
|
20240912,155800,1127977660,8130,8130,8130,8130,0
|
|
20240912,155700,1127977660,8130,8130,8130,8130,0
|
|
20240912,155600,1127977660,8130,8130,8130,8130,0
|
|
20240912,155500,1127977660,8130,8130,8130,8130,0
|
|
20240912,155400,1127977660,8130,8130,8130,8130,0
|
|
20240912,155300,1127977660,8130,8130,8130,8130,0
|
|
20240912,155200,1127977660,8130,8130,8130,8130,0
|
|
20240912,155100,1127977660,8130,8130,8130,8130,0
|
|
20240912,155000,1127977660,8130,8130,8130,8130,0
|
|
20240912,154900,1127977660,8130,8130,8130,8130,0
|
|
20240912,154800,1127977660,8130,8130,8130,8130,0
|
|
20240912,154700,1127977660,8130,8130,8130,8130,0
|
|
20240912,154600,1127977660,8130,8130,8130,8130,0
|
|
20240912,154500,1127977660,8130,8130,8130,8130,0
|
|
20240912,154400,1127977660,8130,8130,8130,8130,0
|
|
20240912,154300,1127977660,8130,8130,8130,8130,0
|
|
20240912,154200,1127977660,8130,8130,8130,8130,0
|
|
20240912,154100,1127977660,8130,8130,8130,8130,0
|
|
20240912,154000,1127977660,8130,8130,8130,8130,0
|
|
20240912,153900,1127977660,8130,8130,8130,8130,0
|
|
20240912,153800,1127977660,8130,8130,8130,8130,0
|
|
20240912,153700,1127977660,8130,8130,8130,8130,9708
|
|
20240912,153600,1127977660,8130,8130,8130,8130,0
|
|
20240912,153500,1127977660,8130,8130,8130,8130,0
|
|
20240912,153400,1127977660,8130,8130,8130,8130,0
|
|
20240912,153300,1127977660,8130,8130,8130,8130,0
|
|
20240912,153200,1127977660,8130,8130,8130,8130,0
|
|
20240912,153100,1127977660,8130,8130,8130,8130,0
|
|
20240912,153000,1127977660,8130,8130,8130,8130,9708
|
|
20240912,152900,1049051620,8100,8100,8100,8100,0
|
|
20240912,152800,1049051620,8100,8100,8100,8100,0
|
|
20240912,152700,1049051620,8100,8100,8100,8100,0
|
|
20240912,152600,1049051620,8100,8100,8100,8100,0
|
|
20240912,152500,1049051620,8100,8100,8100,8100,0
|
|
20240912,152400,1049051620,8100,8100,8100,8100,0
|
|
20240912,152300,1049051620,8100,8100,8100,8100,0
|
|
20240912,152200,1049051620,8100,8100,8100,8100,0
|
|
20240912,152100,1049051620,8100,8100,8100,8100,0
|
|
20240912,152000,1049051620,8100,8100,8100,8100,0
|
|
20240912,151900,1049051620,8100,8050,8120,8030,2441
|
|
20240912,151800,1029335570,8050,8010,8080,8010,1374
|
|
20240912,151700,1018274070,8000,8070,8070,7950,1153
|
|
20240912,151600,1009055660,8030,8110,8110,8030,2782
|
|
20240912,151500,986580990,8150,8090,8150,8090,5200
|
|
20240912,151400,944263010,8100,8080,8120,8080,3635
|
|
20240912,151300,914793940,8100,8050,8100,8050,2040
|
|
20240912,151200,898301520,8060,8030,8080,8000,2041
|
|
20240912,151100,881906090,8030,8000,8040,7990,2149
|
|
20240912,151000,864695690,7990,7950,8000,7950,3400
|
|
20240912,150900,837549000,7930,7960,7970,7930,336
|
|
20240912,150800,834874130,7960,7930,7960,7930,835
|
|
20240912,150700,828229960,7950,7940,7950,7930,592
|
|
20240912,150600,823529190,7940,7930,7940,7930,355
|
|
20240912,150500,820710670,7930,7920,7930,7920,501
|
|
20240912,150400,816742740,7920,7930,7930,7920,530
|
|
20240912,150300,812543170,7940,7940,7940,7940,45
|
|
20240912,150200,812185870,7910,7930,7930,7910,101
|
|
20240912,150100,811384960,7930,7940,7940,7930,418
|
|
20240912,150000,808069550,7930,7930,7940,7930,200
|
|
20240912,145900,806481830,7930,7930,7930,7930,45
|
|
20240912,145800,806124980,7930,7920,7930,7920,282
|
|
20240912,145700,803888820,7920,7910,7920,7910,1495
|
|
20240912,145600,792048430,7910,7900,7910,7900,937
|
|
20240912,145500,784641760,7900,7900,7900,7900,111
|
|
20240912,145400,783764860,7900,7900,7900,7900,15
|
|
20240912,145300,783646360,7900,7900,7900,7900,0
|
|
20240912,145200,783646360,7900,7900,7900,7900,34
|
|
20240912,145100,783377760,7910,7890,7910,7890,98
|
|
20240912,145000,782603610,7900,7900,7900,7900,500
|
|
20240912,144900,778653610,7910,7910,7910,7910,8
|
|
20240912,144800,778590330,7920,7920,7920,7920,34
|
|
20240912,144700,778321050,7920,7920,7920,7920,45
|
|
20240912,144600,777964650,7920,7920,7920,7920,61
|
|
20240912,144500,777481530,7920,7920,7920,7920,42
|
|
20240912,144400,777148890,7920,7920,7920,7920,45
|
|
20240912,144300,776792490,7920,7920,7920,7920,259
|
|
20240912,144200,774741210,7920,7920,7920,7920,30
|
|
20240912,144100,774503610,7920,7920,7920,7920,9
|
|
20240912,144000,774432330,7920,7920,7920,7920,45
|
|
20240912,143900,774075930,7900,7910,7910,7900,226
|
|
20240912,143800,772290170,7900,7900,7900,7900,25
|
|
20240912,143700,772092670,7930,7930,7930,7930,0
|
|
20240912,143600,772092670,7930,7920,7930,7900,176
|
|
20240912,143500,770699360,7910,7910,7910,7910,64
|
|
20240912,143400,770193120,7940,7940,7940,7940,0
|
|
20240912,143300,770193120,7940,7940,7940,7940,0
|
|
20240912,143200,770193120,7940,7930,7940,7910,1532
|
|
20240912,143100,758058850,7940,7930,7940,7930,321
|
|
20240912,143000,755510310,7930,7930,7930,7930,0
|
|
20240912,142900,755510310,7930,7930,7930,7930,62
|
|
20240912,142800,755018650,7920,7920,7920,7920,19
|
|
20240912,142700,754868170,7910,7910,7910,7910,500
|
|
20240912,142600,750913170,7920,7920,7920,7920,39
|
|
20240912,142500,750604290,7920,7920,7920,7920,100
|
|
20240912,142400,749812290,7920,7910,7920,7910,209
|
|
20240912,142300,748158650,7910,7910,7910,7910,237
|
|
20240912,142200,746283980,7900,7900,7900,7900,261
|
|
20240912,142100,744222080,7900,7900,7900,7900,160
|
|
20240912,142000,742958080,7900,7890,7900,7890,61
|
|
20240912,141900,742476780,7900,7890,7900,7890,31
|
|
20240912,141800,742232180,7900,7880,7900,7880,44
|
|
20240912,141700,741885190,7900,7900,7900,7900,49
|
|
20240912,141600,741498090,7900,7870,7910,7870,565
|
|
20240912,141500,737051160,7870,7890,7900,7870,1051
|
|
20240912,141400,728766080,7890,7890,7890,7890,66
|
|
20240912,141300,728245340,7880,7890,7910,7880,420
|
|
20240912,141200,724934090,7890,7900,7900,7890,180
|
|
20240912,141100,723513320,7900,7900,7900,7900,12
|
|
20240912,141000,723418520,7910,7910,7910,7910,501
|
|
20240912,140900,719455610,7910,7900,7910,7890,648
|
|
20240912,140800,714341560,7900,7900,7900,7900,0
|
|
20240912,140700,714341560,7900,7910,7910,7900,1312
|
|
20240912,140600,703971160,7910,7910,7910,7910,30
|
|
20240912,140500,703733860,7910,7920,7920,7910,281
|
|
20240912,140400,701510010,7920,7940,7940,7920,107
|
|
20240912,140300,700661680,7940,7940,7940,7940,0
|
|
20240912,140200,700661680,7940,7940,7940,7940,45
|
|
20240912,140100,700304380,7940,7940,7940,7940,0
|
|
20240912,140000,700304380,7940,7940,7940,7940,78
|
|
20240912,135900,699685060,7930,7930,7930,7930,0
|
|
20240912,135800,699685060,7930,7950,7950,7930,96
|
|
20240912,135700,698922850,7950,7950,7950,7950,2
|
|
20240912,135600,698906950,7950,7950,7950,7950,51
|
|
20240912,135500,698501500,7950,7950,7960,7950,31
|
|
20240912,135400,698255040,7950,7950,7960,7950,103
|
|
20240912,135300,697435820,7930,7960,7960,7930,193
|
|
20240912,135200,695904300,7960,7960,7960,7960,2058
|
|
20240912,135100,679522620,7960,7970,7970,7960,48
|
|
20240912,135000,679140200,7970,7970,7970,7970,45
|
|
20240912,134900,678781550,7970,7970,7970,7970,0
|
|
20240912,134800,678781550,7970,7950,7970,7950,1182
|
|
20240912,134700,669362790,7960,7970,7970,7960,793
|
|
20240912,134600,663045580,7920,7930,7970,7920,2501
|
|
20240912,134500,643162050,7930,7930,7930,7930,38
|
|
20240912,134400,642860710,7930,7940,7940,7930,96
|
|
20240912,134300,642099040,7940,7940,7940,7930,124
|
|
20240912,134200,641114780,7940,7940,7940,7940,71
|
|
20240912,134100,640551040,7950,7950,7950,7950,0
|
|
20240912,134000,640551040,7950,7930,7950,7930,24
|
|
20240912,133900,640360620,7930,7940,7940,7930,184
|
|
20240912,133800,638900060,7940,7940,7940,7940,2
|
|
20240912,133700,638884180,7930,7920,7930,7920,62
|
|
20240912,133600,638393040,7930,7930,7930,7930,153
|
|
20240912,133500,637179750,7940,7940,7940,7940,90
|
|
20240912,133400,636465150,7930,7930,7930,7930,209
|
|
20240912,133300,634807780,7940,7940,7940,7940,43
|
|
20240912,133200,634466360,7950,7950,7950,7950,1932
|
|
20240912,133100,619106960,7950,7950,7960,7950,322
|
|
20240912,133000,616546610,7950,7940,7960,7940,1650
|
|
20240912,132900,603429320,7950,7950,7950,7950,31
|
|
20240912,132800,603182870,7950,7930,7960,7880,5032
|
|
20240912,132700,563233310,7930,7890,7930,7870,1265
|
|
20240912,132600,553244620,7890,7900,7910,7890,1599
|
|
20240912,132500,540604170,7900,7900,7900,7900,1
|
|
20240912,132400,540596270,7900,7900,7900,7900,4
|
|
20240912,132300,540564670,7900,7900,7900,7900,346
|
|
20240912,132200,537831270,7900,7900,7900,7900,0
|
|
20240912,132100,537831270,7900,7900,7900,7900,633
|
|
20240912,132000,532830570,7890,7890,7890,7890,271
|
|
20240912,131900,530692380,7890,7890,7890,7890,247
|
|
20240912,131800,528743550,7880,7880,7880,7880,1147
|
|
20240912,131700,519705190,7880,7880,7880,7880,100
|
|
20240912,131600,518917190,7890,7890,7890,7890,83
|
|
20240912,131500,518262320,7890,7890,7890,7890,0
|
|
20240912,131400,518262320,7890,7890,7890,7890,33
|
|
20240912,131300,518001950,7900,7900,7900,7900,0
|
|
20240912,131200,518001950,7900,7900,7900,7900,45
|
|
20240912,131100,517646450,7890,7890,7890,7890,7
|
|
20240912,131000,517591220,7890,7890,7890,7890,0
|
|
20240912,130900,517591220,7890,7890,7890,7890,100
|
|
20240912,130800,516802220,7900,7900,7900,7900,45
|
|
20240912,130700,516446720,7880,7890,7890,7880,454
|
|
20240912,130600,512868830,7900,7900,7900,7900,0
|
|
20240912,130500,512868830,7900,7880,7900,7860,693
|
|
20240912,130400,507408410,7900,7890,7900,7890,200
|
|
20240912,130300,505829950,7900,7890,7900,7890,34
|
|
20240912,130200,505561380,7900,7900,7900,7900,28
|
|
20240912,130100,505340180,7900,7900,7900,7900,47
|
|
20240912,130000,504968880,7900,7890,7900,7890,496
|
|
20240912,125900,501054980,7890,7890,7890,7890,0
|
|
20240912,125800,501054980,7890,7890,7890,7890,0
|
|
20240912,125700,501054980,7890,7890,7890,7880,109
|
|
20240912,125600,500195240,7890,7890,7890,7890,71
|
|
20240912,125500,499635050,7900,7900,7900,7900,0
|
|
20240912,125400,499635050,7900,7900,7900,7900,117
|
|
20240912,125300,498710750,7890,7890,7890,7890,130
|
|
20240912,125200,497685050,7890,7890,7890,7890,40
|
|
20240912,125100,497369450,7890,7890,7890,7890,14
|
|
20240912,125000,497258990,7890,7890,7890,7890,6
|
|
20240912,124900,497211650,7890,7900,7900,7890,301
|
|
20240912,124800,494834260,7900,7900,7910,7900,117
|
|
20240912,124700,493909590,7900,7880,7900,7880,13
|
|
20240912,124600,493807130,7910,7890,7910,7870,2018
|
|
20240912,124500,477874580,7890,7880,7890,7880,1222
|
|
20240912,124400,468242820,7880,7880,7880,7880,250
|
|
20240912,124300,466272820,7880,7870,7880,7870,1108
|
|
20240912,124200,457551440,7870,7860,7870,7860,58
|
|
20240912,124100,457095130,7870,7860,7870,7860,560
|
|
20240912,124000,452693080,7860,7860,7860,7860,13
|
|
20240912,123900,452590900,7860,7870,7870,7860,180
|
|
20240912,123800,451175100,7870,7870,7870,7860,63
|
|
20240912,123700,450679380,7880,7870,7880,7870,69
|
|
20240912,123600,450135900,7860,7870,7870,7860,115
|
|
20240912,123500,449231990,7880,7880,7880,7870,53
|
|
20240912,123400,448814710,7880,7880,7880,7880,45
|
|
20240912,123300,448460110,7870,7870,7870,7870,43
|
|
20240912,123200,448121700,7860,7860,7860,7860,0
|
|
20240912,123100,448121700,7860,7860,7860,7860,2
|
|
20240912,123000,448105980,7870,7870,7870,7870,78
|
|
20240912,122900,447492120,7870,7870,7870,7870,42
|
|
20240912,122800,447161580,7870,7880,7880,7870,576
|
|
20240912,122700,442626460,7880,7880,7880,7880,10
|
|
20240912,122600,442547660,7880,7880,7880,7870,253
|
|
20240912,122500,440555700,7880,7880,7880,7880,1
|
|
20240912,122400,440547820,7880,7880,7880,7880,73
|
|
20240912,122300,439972580,7880,7880,7880,7880,355
|
|
20240912,122200,437175180,7880,7890,7890,7870,427
|
|
20240912,122100,433810130,7880,7890,7890,7880,120
|
|
20240912,122000,432864330,7890,7890,7890,7890,50
|
|
20240912,121900,432469830,7880,7880,7880,7880,382
|
|
20240912,121800,429459670,7890,7880,7890,7880,208
|
|
20240912,121700,427819950,7890,7880,7890,7860,796
|
|
20240912,121600,421548290,7880,7860,7880,7850,745
|
|
20240912,121500,415684260,7860,7850,7860,7850,939
|
|
20240912,121400,408310080,7840,7840,7840,7840,62
|
|
20240912,121300,407824000,7840,7840,7840,7840,0
|
|
20240912,121200,407824000,7840,7830,7840,7830,320
|
|
20240912,121100,405317740,7830,7840,7840,7830,152
|
|
20240912,121000,404126260,7840,7840,7840,7840,1
|
|
20240912,120900,404118420,7830,7830,7830,7830,764
|
|
20240912,120800,398136300,7850,7830,7850,7830,48
|
|
20240912,120700,397759660,7850,7840,7850,7840,81
|
|
20240912,120600,397124160,7830,7830,7830,7830,0
|
|
20240912,120500,397124160,7830,7850,7850,7830,682
|
|
20240912,120400,391782370,7850,7850,7850,7850,139
|
|
20240912,120300,390691220,7850,7850,7850,7850,45
|
|
20240912,120200,390337970,7840,7840,7840,7840,174
|
|
20240912,120100,388973810,7840,7860,7870,7840,180
|
|
20240912,120000,387560530,7870,7870,7870,7870,20
|
|
20240912,115900,387403130,7870,7860,7870,7860,201
|
|
20240912,115800,385821720,7860,7850,7860,7850,289
|
|
20240912,115700,383551310,7840,7840,7840,7840,31
|
|
20240912,115600,383308270,7850,7850,7850,7850,178
|
|
20240912,115500,381910970,7860,7860,7860,7830,60
|
|
20240912,115400,381439670,7850,7850,7850,7850,135
|
|
20240912,115300,380379920,7850,7840,7860,7840,1871
|
|
20240912,115200,365695760,7840,7840,7840,7840,46
|
|
20240912,115100,365335120,7830,7840,7840,7830,151
|
|
20240912,115000,364152540,7840,7810,7850,7810,3127
|
|
20240912,114900,339708790,7800,7800,7810,7800,425
|
|
20240912,114800,336393780,7800,7800,7800,7800,154
|
|
20240912,114700,335192580,7800,7800,7800,7800,102
|
|
20240912,114600,334396980,7800,7800,7800,7800,0
|
|
20240912,114500,334396980,7800,7800,7800,7800,38
|
|
20240912,114400,334100580,7800,7800,7800,7800,285
|
|
20240912,114300,331877580,7800,7800,7800,7800,158
|
|
20240912,114200,330645180,7800,7800,7800,7800,0
|
|
20240912,114100,330645180,7800,7800,7800,7800,39
|
|
20240912,114000,330340980,7790,7790,7790,7790,8
|
|
20240912,113900,330278660,7790,7790,7790,7790,0
|
|
20240912,113800,330278660,7790,7790,7790,7790,33
|
|
20240912,113700,330021590,7790,7790,7790,7790,0
|
|
20240912,113600,330021590,7790,7790,7790,7790,45
|
|
20240912,113500,329671040,7790,7790,7790,7790,3
|
|
20240912,113400,329647670,7780,7780,7780,7780,50
|
|
20240912,113300,329258670,7790,7790,7790,7790,0
|
|
20240912,113200,329258670,7790,7790,7790,7790,65
|
|
20240912,113100,328752320,7790,7780,7790,7780,63
|
|
20240912,113000,328262170,7790,7790,7790,7790,0
|
|
20240912,112900,328262170,7790,7790,7790,7790,82
|
|
20240912,112800,327623390,7790,7790,7790,7790,1
|
|
20240912,112700,327615600,7780,7780,7780,7780,2
|
|
20240912,112600,327600040,7790,7790,7790,7790,0
|
|
20240912,112500,327600040,7790,7790,7790,7790,46
|
|
20240912,112400,327241700,7770,7790,7790,7770,52
|
|
20240912,112300,326837600,7790,7790,7790,7790,20
|
|
20240912,112200,326681800,7790,7790,7790,7790,0
|
|
20240912,112100,326681800,7790,7790,7790,7790,45
|
|
20240912,112000,326331250,7790,7760,7790,7760,16
|
|
20240912,111900,326207060,7790,7790,7790,7790,0
|
|
20240912,111800,326207060,7790,7790,7790,7790,0
|
|
20240912,111700,326207060,7790,7780,7790,7760,822
|
|
20240912,111600,319815100,7780,7780,7780,7780,0
|
|
20240912,111500,319815100,7780,7780,7780,7780,0
|
|
20240912,111400,319815100,7780,7780,7780,7780,123
|
|
20240912,111300,318858160,7790,7790,7790,7790,103
|
|
20240912,111200,318055790,7790,7790,7790,7790,0
|
|
20240912,111100,318055790,7790,7790,7790,7790,4
|
|
20240912,111000,318024630,7790,7790,7790,7790,233
|
|
20240912,110900,316209560,7790,7780,7790,7780,374
|
|
20240912,110800,313296520,7780,7780,7780,7780,0
|
|
20240912,110700,313296520,7780,7780,7780,7780,65
|
|
20240912,110600,312790820,7780,7770,7780,7770,47
|
|
20240912,110500,312425180,7780,7780,7780,7780,0
|
|
20240912,110400,312425180,7780,7780,7780,7780,0
|
|
20240912,110300,312425180,7780,7780,7780,7780,0
|
|
20240912,110200,312425180,7780,7780,7780,7770,385
|
|
20240912,110100,309433270,7780,7780,7780,7780,0
|
|
20240912,110000,309433270,7780,7780,7780,7780,467
|
|
20240912,105900,305800010,7790,7790,7790,7790,37
|
|
20240912,105800,305511780,7780,7790,7800,7780,1156
|
|
20240912,105700,296507910,7790,7790,7790,7790,239
|
|
20240912,105600,294646100,7780,7770,7780,7770,284
|
|
20240912,105500,292437180,7780,7780,7780,7780,1
|
|
20240912,105400,292429400,7770,7770,7770,7770,11
|
|
20240912,105300,292343930,7770,7770,7770,7770,30
|
|
20240912,105200,292110830,7770,7770,7770,7770,90
|
|
20240912,105100,291411530,7780,7780,7780,7780,0
|
|
20240912,105000,291411530,7780,7780,7780,7780,77
|
|
20240912,104900,290812470,7780,7780,7780,7780,52
|
|
20240912,104800,290407910,7780,7780,7780,7780,304
|
|
20240912,104700,288042790,7770,7770,7770,7770,31
|
|
20240912,104600,287801920,7770,7770,7770,7770,0
|
|
20240912,104500,287801920,7770,7790,7790,7770,59
|
|
20240912,104400,287342720,7790,7780,7790,7780,8
|
|
20240912,104300,287280470,7790,7790,7790,7790,45
|
|
20240912,104200,286929920,7790,7770,7790,7770,22
|
|
20240912,104100,286758960,7770,7770,7770,7770,4
|
|
20240912,104000,286727880,7770,7770,7770,7770,178
|
|
20240912,103900,285344820,7770,7770,7790,7770,333
|
|
20240912,103800,282754060,7770,7780,7780,7770,58
|
|
20240912,103700,282303320,7780,7780,7780,7780,25
|
|
20240912,103600,282108820,7780,7780,7780,7780,28
|
|
20240912,103500,281890980,7780,7770,7790,7770,633
|
|
20240912,103400,276968740,7760,7760,7760,7760,251
|
|
20240912,103300,275020980,7760,7760,7770,7760,1393
|
|
20240912,103200,264211290,7760,7760,7760,7760,71
|
|
20240912,103100,263660330,7760,7750,7760,7740,218
|
|
20240912,103000,261970500,7760,7760,7760,7760,10
|
|
20240912,102900,261892900,7760,7760,7760,7760,0
|
|
20240912,102800,261892900,7760,7760,7760,7760,0
|
|
20240912,102700,261892900,7760,7760,7760,7760,84
|
|
20240912,102600,261241060,7770,7770,7770,7770,37
|
|
20240912,102500,260953570,7770,7770,7770,7770,11
|
|
20240912,102400,260868100,7780,7780,7780,7780,45
|
|
20240912,102300,260518000,7770,7780,7780,7770,11
|
|
20240912,102200,260432520,7770,7770,7770,7770,140
|
|
20240912,102100,259344720,7770,7770,7780,7770,12
|
|
20240912,102000,259251470,7780,7780,7780,7780,75
|
|
20240912,101900,258667970,7780,7750,7780,7750,1918
|
|
20240912,101800,243775810,7760,7760,7760,7760,0
|
|
20240912,101700,243775810,7760,7760,7760,7760,0
|
|
20240912,101600,243775810,7760,7750,7760,7730,876
|
|
20240912,101500,237001540,7740,7740,7740,7740,10
|
|
20240912,101400,236924140,7760,7760,7760,7760,1
|
|
20240912,101300,236916380,7750,7760,7760,7750,37
|
|
20240912,101200,236629620,7760,7760,7760,7760,45
|
|
20240912,101100,236280420,7750,7750,7750,7750,0
|
|
20240912,101000,236280420,7750,7760,7760,7750,47
|
|
20240912,100900,235915780,7760,7760,7760,7760,300
|
|
20240912,100800,233587780,7760,7760,7760,7760,45
|
|
20240912,100700,233238580,7760,7760,7760,7760,37
|
|
20240912,100600,232951460,7760,7760,7760,7760,1
|
|
20240912,100500,232943700,7760,7750,7760,7750,56
|
|
20240912,100400,232509580,7750,7750,7750,7750,26
|
|
20240912,100300,232308080,7740,7740,7740,7740,100
|
|
20240912,100200,231534080,7740,7740,7740,7740,0
|
|
20240912,100100,231534080,7740,7760,7760,7740,497
|
|
20240912,100000,227681550,7750,7750,7750,7750,68
|
|
20240912,095900,227154550,7750,7750,7750,7750,0
|
|
20240912,095800,227154550,7750,7750,7750,7750,14
|
|
20240912,095700,227046050,7750,7740,7750,7740,169
|
|
20240912,095600,225737160,7730,7730,7740,7730,90
|
|
20240912,095500,225041260,7730,7730,7730,7730,151
|
|
20240912,095400,223874030,7740,7740,7740,7740,160
|
|
20240912,095300,222635630,7750,7750,7750,7750,85
|
|
20240912,095200,221976880,7750,7750,7750,7750,0
|
|
20240912,095100,221976880,7750,7750,7750,7750,194
|
|
20240912,095000,220473380,7750,7740,7750,7740,267
|
|
20240912,094900,218404230,7760,7760,7760,7760,145
|
|
20240912,094800,217279030,7750,7750,7750,7750,6
|
|
20240912,094700,217232530,7750,7750,7750,7750,336
|
|
20240912,094600,214628530,7740,7730,7740,7730,332
|
|
20240912,094500,212058900,7730,7730,7730,7730,41
|
|
20240912,094400,211741970,7730,7730,7730,7730,10
|
|
20240912,094300,211664670,7730,7720,7730,7720,191
|
|
20240912,094200,210188250,7730,7740,7740,7730,486
|
|
20240912,094100,206430640,7730,7740,7740,7730,132
|
|
20240912,094000,205409900,7740,7740,7740,7740,0
|
|
20240912,093900,205409900,7740,7740,7740,7740,60
|
|
20240912,093800,204945500,7740,7750,7750,7740,90
|
|
20240912,093700,204248390,7750,7750,7750,7750,1
|
|
20240912,093600,204240640,7750,7750,7750,7750,204
|
|
20240912,093500,202659640,7730,7740,7740,7730,44
|
|
20240912,093400,202319110,7740,7790,7790,7740,91
|
|
20240912,093300,201611900,7780,7740,7790,7740,4658
|
|
20240912,093200,165388130,7740,7730,7740,7730,115
|
|
20240912,093100,164498230,7730,7730,7730,7730,120
|
|
20240912,093000,163570630,7720,7740,7740,7720,1120
|
|
20240912,092900,154912130,7740,7740,7750,7740,372
|
|
20240912,092800,152032750,7750,7740,7750,7730,870
|
|
20240912,092700,145296920,7740,7730,7740,7730,265
|
|
20240912,092600,143246220,7730,7730,7730,7730,174
|
|
20240912,092500,141901200,7730,7720,7730,7720,335
|
|
20240912,092400,139314650,7730,7730,7730,7730,0
|
|
20240912,092300,139314650,7730,7730,7730,7730,1
|
|
20240912,092200,139306920,7740,7720,7740,7720,83
|
|
20240912,092100,138665260,7740,7740,7740,7740,0
|
|
20240912,092000,138665260,7740,7740,7740,7740,0
|
|
20240912,091900,138665260,7740,7720,7740,7700,516
|
|
20240912,091800,134677880,7740,7720,7740,7720,481
|
|
20240912,091700,130956120,7730,7730,7730,7730,637
|
|
20240912,091600,126032110,7710,7720,7720,7710,256
|
|
20240912,091500,124056790,7730,7720,7730,7720,73
|
|
20240912,091400,123492780,7720,7710,7720,7710,296
|
|
20240912,091300,121208660,7710,7730,7730,7710,185
|
|
20240912,091200,119781380,7740,7740,7740,7740,85
|
|
20240912,091100,119123480,7740,7710,7740,7710,1856
|
|
20240912,091000,104773230,7720,7720,7720,7720,38
|
|
20240912,090900,104479870,7720,7710,7720,7710,826
|
|
20240912,090800,98103240,7700,7720,7720,7700,1020
|
|
20240912,090700,90231250,7720,7720,7720,7680,597
|
|
20240912,090600,85622450,7720,7700,7720,7700,802
|
|
20240912,090500,79441290,7660,7700,7700,7660,553
|
|
20240912,090400,75199990,7710,7700,7710,7700,648
|
|
20240912,090300,70204260,7700,7700,7710,7700,696
|
|
20240912,090200,64844060,7710,7690,7710,7680,1378
|
|
20240912,090100,54244080,7610,7640,7690,7610,4144
|
|
20240912,090000,22507250,7640,7580,7650,7580,2961
|