682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,201900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,201800,1215160075,3920,3920,3920,3920,0
|
|
20240910,201700,1215160075,3920,3920,3920,3920,0
|
|
20240910,201600,1215160075,3920,3920,3920,3920,0
|
|
20240910,201500,1215160075,3920,3920,3920,3920,0
|
|
20240910,201400,1215160075,3920,3920,3920,3920,0
|
|
20240910,201300,1215160075,3920,3920,3920,3920,0
|
|
20240910,201200,1215160075,3920,3920,3920,3920,0
|
|
20240910,201100,1215160075,3920,3920,3920,3920,0
|
|
20240910,201000,1215160075,3920,3920,3920,3920,0
|
|
20240910,200900,1215160075,3920,3920,3920,3920,0
|
|
20240910,200800,1215160075,3920,3920,3920,3920,0
|
|
20240910,200700,1215160075,3920,3920,3920,3920,0
|
|
20240910,200600,1215160075,3920,3920,3920,3920,0
|
|
20240910,200500,1215160075,3920,3920,3920,3920,0
|
|
20240910,200400,1215160075,3920,3920,3920,3920,0
|
|
20240910,200300,1215160075,3920,3920,3920,3920,0
|
|
20240910,200200,1215160075,3920,3920,3920,3920,0
|
|
20240910,200100,1215160075,3920,3920,3920,3920,0
|
|
20240910,200000,1215160075,3920,3920,3920,3920,0
|
|
20240910,195900,1215160075,3920,3920,3920,3920,0
|
|
20240910,195800,1215160075,3920,3920,3920,3920,0
|
|
20240910,195700,1215160075,3920,3920,3920,3920,0
|
|
20240910,195600,1215160075,3920,3920,3920,3920,0
|
|
20240910,195500,1215160075,3920,3920,3920,3920,0
|
|
20240910,195400,1215160075,3920,3920,3920,3920,0
|
|
20240910,195300,1215160075,3920,3920,3920,3920,0
|
|
20240910,195200,1215160075,3920,3920,3920,3920,0
|
|
20240910,195100,1215160075,3920,3920,3920,3920,0
|
|
20240910,195000,1215160075,3920,3920,3920,3920,0
|
|
20240910,194900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,194800,1215160075,3920,3920,3920,3920,0
|
|
20240910,194700,1215160075,3920,3920,3920,3920,0
|
|
20240910,194600,1215160075,3920,3920,3920,3920,0
|
|
20240910,194500,1215160075,3920,3920,3920,3920,0
|
|
20240910,194400,1215160075,3920,3920,3920,3920,0
|
|
20240910,194300,1215160075,3920,3920,3920,3920,0
|
|
20240910,194200,1215160075,3920,3920,3920,3920,0
|
|
20240910,194100,1215160075,3920,3920,3920,3920,0
|
|
20240910,194000,1215160075,3920,3920,3920,3920,0
|
|
20240910,193900,1215160075,3920,3920,3920,3920,0
|
|
20240910,193800,1215160075,3920,3920,3920,3920,0
|
|
20240910,193700,1215160075,3920,3920,3920,3920,0
|
|
20240910,193600,1215160075,3920,3920,3920,3920,0
|
|
20240910,193500,1215160075,3920,3920,3920,3920,0
|
|
20240910,193400,1215160075,3920,3920,3920,3920,0
|
|
20240910,193300,1215160075,3920,3920,3920,3920,0
|
|
20240910,193200,1215160075,3920,3920,3920,3920,0
|
|
20240910,193100,1215160075,3920,3920,3920,3920,0
|
|
20240910,193000,1215160075,3920,3920,3920,3920,0
|
|
20240910,192900,1215160075,3920,3920,3920,3920,0
|
|
20240910,192800,1215160075,3920,3920,3920,3920,0
|
|
20240910,192700,1215160075,3920,3920,3920,3920,0
|
|
20240910,192600,1215160075,3920,3920,3920,3920,0
|
|
20240910,192500,1215160075,3920,3920,3920,3920,0
|
|
20240910,192400,1215160075,3920,3920,3920,3920,0
|
|
20240910,192300,1215160075,3920,3920,3920,3920,0
|
|
20240910,192200,1215160075,3920,3920,3920,3920,0
|
|
20240910,192100,1215160075,3920,3920,3920,3920,0
|
|
20240910,192000,1215160075,3920,3920,3920,3920,0
|
|
20240910,191900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,191800,1215160075,3920,3920,3920,3920,0
|
|
20240910,191700,1215160075,3920,3920,3920,3920,0
|
|
20240910,191600,1215160075,3920,3920,3920,3920,0
|
|
20240910,191500,1215160075,3920,3920,3920,3920,0
|
|
20240910,191400,1215160075,3920,3920,3920,3920,0
|
|
20240910,191300,1215160075,3920,3920,3920,3920,0
|
|
20240910,191200,1215160075,3920,3920,3920,3920,0
|
|
20240910,191100,1215160075,3920,3920,3920,3920,0
|
|
20240910,191000,1215160075,3920,3920,3920,3920,0
|
|
20240910,190900,1215160075,3920,3920,3920,3920,0
|
|
20240910,190800,1215160075,3920,3920,3920,3920,0
|
|
20240910,190700,1215160075,3920,3920,3920,3920,0
|
|
20240910,190600,1215160075,3920,3920,3920,3920,0
|
|
20240910,190500,1215160075,3920,3920,3920,3920,0
|
|
20240910,190400,1215160075,3920,3920,3920,3920,0
|
|
20240910,190300,1215160075,3920,3920,3920,3920,0
|
|
20240910,190200,1215160075,3920,3920,3920,3920,0
|
|
20240910,190100,1215160075,3920,3920,3920,3920,0
|
|
20240910,190000,1215160075,3920,3920,3920,3920,0
|
|
20240910,185900,1215160075,3920,3920,3920,3920,0
|
|
20240910,185800,1215160075,3920,3920,3920,3920,0
|
|
20240910,185700,1215160075,3920,3920,3920,3920,0
|
|
20240910,185600,1215160075,3920,3920,3920,3920,0
|
|
20240910,185500,1215160075,3920,3920,3920,3920,0
|
|
20240910,185400,1215160075,3920,3920,3920,3920,0
|
|
20240910,185300,1215160075,3920,3920,3920,3920,0
|
|
20240910,185200,1215160075,3920,3920,3920,3920,0
|
|
20240910,185100,1215160075,3920,3920,3920,3920,0
|
|
20240910,185000,1215160075,3920,3920,3920,3920,0
|
|
20240910,184900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,184800,1215160075,3920,3920,3920,3920,0
|
|
20240910,184700,1215160075,3920,3920,3920,3920,0
|
|
20240910,184600,1215160075,3920,3920,3920,3920,0
|
|
20240910,184500,1215160075,3920,3920,3920,3920,0
|
|
20240910,184400,1215160075,3920,3920,3920,3920,0
|
|
20240910,184300,1215160075,3920,3920,3920,3920,0
|
|
20240910,184200,1215160075,3920,3920,3920,3920,0
|
|
20240910,184100,1215160075,3920,3920,3920,3920,0
|
|
20240910,184000,1215160075,3920,3920,3920,3920,0
|
|
20240910,183900,1215160075,3920,3920,3920,3920,0
|
|
20240910,183800,1215160075,3920,3920,3920,3920,0
|
|
20240910,183700,1215160075,3920,3920,3920,3920,0
|
|
20240910,183600,1215160075,3920,3920,3920,3920,0
|
|
20240910,183500,1215160075,3920,3920,3920,3920,0
|
|
20240910,183400,1215160075,3920,3920,3920,3920,0
|
|
20240910,183300,1215160075,3920,3920,3920,3920,0
|
|
20240910,183200,1215160075,3920,3920,3920,3920,0
|
|
20240910,183100,1215160075,3920,3920,3920,3920,0
|
|
20240910,183000,1215160075,3920,3920,3920,3920,0
|
|
20240910,182900,1215160075,3920,3920,3920,3920,0
|
|
20240910,182800,1215160075,3920,3920,3920,3920,0
|
|
20240910,182700,1215160075,3920,3920,3920,3920,0
|
|
20240910,182600,1215160075,3920,3920,3920,3920,0
|
|
20240910,182500,1215160075,3920,3920,3920,3920,0
|
|
20240910,182400,1215160075,3920,3920,3920,3920,0
|
|
20240910,182300,1215160075,3920,3920,3920,3920,0
|
|
20240910,182200,1215160075,3920,3920,3920,3920,0
|
|
20240910,182100,1215160075,3920,3920,3920,3920,0
|
|
20240910,182000,1215160075,3920,3920,3920,3920,0
|
|
20240910,181900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,181800,1215160075,3920,3920,3920,3920,0
|
|
20240910,181700,1215160075,3920,3920,3920,3920,0
|
|
20240910,181600,1215160075,3920,3920,3920,3920,0
|
|
20240910,181500,1215160075,3920,3920,3920,3920,0
|
|
20240910,181400,1215160075,3920,3920,3920,3920,0
|
|
20240910,181300,1215160075,3920,3920,3920,3920,0
|
|
20240910,181200,1215160075,3920,3920,3920,3920,0
|
|
20240910,181100,1215160075,3920,3920,3920,3920,0
|
|
20240910,181000,1215160075,3920,3920,3920,3920,0
|
|
20240910,180900,1215160075,3920,3920,3920,3920,0
|
|
20240910,180800,1215160075,3920,3920,3920,3920,0
|
|
20240910,180700,1215160075,3920,3920,3920,3920,0
|
|
20240910,180600,1215160075,3920,3920,3920,3920,0
|
|
20240910,180500,1215160075,3920,3920,3920,3920,0
|
|
20240910,180400,1215160075,3920,3920,3920,3920,0
|
|
20240910,180300,1215160075,3920,3920,3920,3920,0
|
|
20240910,180200,1215160075,3920,3920,3920,3920,0
|
|
20240910,180100,1215160075,3920,3920,3920,3920,0
|
|
20240910,180000,1215160075,3920,3920,3920,3920,0
|
|
20240910,175900,1215160075,3920,3920,3920,3920,0
|
|
20240910,175800,1215160075,3920,3920,3920,3920,0
|
|
20240910,175700,1215160075,3920,3920,3920,3920,0
|
|
20240910,175600,1215160075,3920,3920,3920,3920,0
|
|
20240910,175500,1215160075,3920,3920,3920,3920,0
|
|
20240910,175400,1215160075,3920,3920,3920,3920,0
|
|
20240910,175300,1215160075,3920,3920,3920,3920,0
|
|
20240910,175200,1215160075,3920,3920,3920,3920,0
|
|
20240910,175100,1215160075,3920,3920,3920,3920,0
|
|
20240910,175000,1215160075,3920,3920,3920,3920,0
|
|
20240910,174900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,174800,1215160075,3920,3920,3920,3920,0
|
|
20240910,174700,1215160075,3920,3920,3920,3920,0
|
|
20240910,174600,1215160075,3920,3920,3920,3920,0
|
|
20240910,174500,1215160075,3920,3920,3920,3920,0
|
|
20240910,174400,1215160075,3920,3920,3920,3920,0
|
|
20240910,174300,1215160075,3920,3920,3920,3920,0
|
|
20240910,174200,1215160075,3920,3920,3920,3920,0
|
|
20240910,174100,1215160075,3920,3920,3920,3920,0
|
|
20240910,174000,1215160075,3920,3920,3920,3920,0
|
|
20240910,173900,1215160075,3920,3920,3920,3920,0
|
|
20240910,173800,1215160075,3920,3920,3920,3920,0
|
|
20240910,173700,1215160075,3920,3920,3920,3920,0
|
|
20240910,173600,1215160075,3920,3920,3920,3920,0
|
|
20240910,173500,1215160075,3920,3920,3920,3920,0
|
|
20240910,173400,1215160075,3920,3920,3920,3920,0
|
|
20240910,173300,1215160075,3920,3920,3920,3920,0
|
|
20240910,173200,1215160075,3920,3920,3920,3920,0
|
|
20240910,173100,1215160075,3920,3920,3920,3920,0
|
|
20240910,173000,1215160075,3920,3920,3920,3920,0
|
|
20240910,172900,1215160075,3920,3920,3920,3920,0
|
|
20240910,172800,1215160075,3920,3920,3920,3920,0
|
|
20240910,172700,1215160075,3920,3920,3920,3920,0
|
|
20240910,172600,1215160075,3920,3920,3920,3920,0
|
|
20240910,172500,1215160075,3920,3920,3920,3920,0
|
|
20240910,172400,1215160075,3920,3920,3920,3920,0
|
|
20240910,172300,1215160075,3920,3920,3920,3920,0
|
|
20240910,172200,1215160075,3920,3920,3920,3920,0
|
|
20240910,172100,1215160075,3920,3920,3920,3920,0
|
|
20240910,172000,1215160075,3920,3920,3920,3920,0
|
|
20240910,171900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,171800,1215160075,3920,3920,3920,3920,0
|
|
20240910,171700,1215160075,3920,3920,3920,3920,0
|
|
20240910,171600,1215160075,3920,3920,3920,3920,0
|
|
20240910,171500,1215160075,3920,3920,3920,3920,0
|
|
20240910,171400,1215160075,3920,3920,3920,3920,0
|
|
20240910,171300,1215160075,3920,3920,3920,3920,0
|
|
20240910,171200,1215160075,3920,3920,3920,3920,0
|
|
20240910,171100,1215160075,3920,3920,3920,3920,0
|
|
20240910,171000,1215160075,3920,3920,3920,3920,0
|
|
20240910,170900,1215160075,3920,3920,3920,3920,0
|
|
20240910,170800,1215160075,3920,3920,3920,3920,0
|
|
20240910,170700,1215160075,3920,3920,3920,3920,0
|
|
20240910,170600,1215160075,3920,3920,3920,3920,0
|
|
20240910,170500,1215160075,3920,3920,3920,3920,0
|
|
20240910,170400,1215160075,3920,3920,3920,3920,0
|
|
20240910,170300,1215160075,3920,3920,3920,3920,0
|
|
20240910,170200,1215160075,3920,3920,3920,3920,0
|
|
20240910,170100,1215160075,3920,3920,3920,3920,0
|
|
20240910,170000,1215160075,3920,3920,3920,3920,0
|
|
20240910,165900,1215160075,3920,3920,3920,3920,0
|
|
20240910,165800,1215160075,3920,3920,3920,3920,0
|
|
20240910,165700,1215160075,3920,3920,3920,3920,0
|
|
20240910,165600,1215160075,3920,3920,3920,3920,0
|
|
20240910,165500,1215160075,3920,3920,3920,3920,0
|
|
20240910,165400,1215160075,3920,3920,3920,3920,0
|
|
20240910,165300,1215160075,3920,3920,3920,3920,0
|
|
20240910,165200,1215160075,3920,3920,3920,3920,0
|
|
20240910,165100,1215160075,3920,3920,3920,3920,0
|
|
20240910,165000,1215160075,3920,3920,3920,3920,0
|
|
20240910,164900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,164800,1215160075,3920,3920,3920,3920,0
|
|
20240910,164700,1215160075,3920,3920,3920,3920,0
|
|
20240910,164600,1215160075,3920,3920,3920,3920,0
|
|
20240910,164500,1215160075,3920,3920,3920,3920,0
|
|
20240910,164400,1215160075,3920,3920,3920,3920,0
|
|
20240910,164300,1215160075,3920,3920,3920,3920,0
|
|
20240910,164200,1215160075,3920,3920,3920,3920,0
|
|
20240910,164100,1215160075,3920,3920,3920,3920,0
|
|
20240910,164000,1215160075,3920,3920,3920,3920,0
|
|
20240910,163900,1215160075,3920,3920,3920,3920,0
|
|
20240910,163800,1215160075,3920,3920,3920,3920,0
|
|
20240910,163700,1215160075,3920,3920,3920,3920,0
|
|
20240910,163600,1215160075,3920,3920,3920,3920,0
|
|
20240910,163500,1215160075,3920,3920,3920,3920,0
|
|
20240910,163400,1215160075,3920,3920,3920,3920,0
|
|
20240910,163300,1215160075,3920,3920,3920,3920,0
|
|
20240910,163200,1215160075,3920,3920,3920,3920,0
|
|
20240910,163100,1215160075,3920,3920,3920,3920,0
|
|
20240910,163000,1215160075,3920,3920,3920,3920,0
|
|
20240910,162900,1215160075,3920,3920,3920,3920,0
|
|
20240910,162800,1215160075,3920,3920,3920,3920,0
|
|
20240910,162700,1215160075,3920,3920,3920,3920,0
|
|
20240910,162600,1215160075,3920,3920,3920,3920,0
|
|
20240910,162500,1215160075,3920,3920,3920,3920,0
|
|
20240910,162400,1215160075,3920,3920,3920,3920,0
|
|
20240910,162300,1215160075,3920,3920,3920,3920,0
|
|
20240910,162200,1215160075,3920,3920,3920,3920,0
|
|
20240910,162100,1215160075,3920,3920,3920,3920,0
|
|
20240910,162000,1215160075,3920,3920,3920,3920,0
|
|
20240910,161900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,161800,1215160075,3920,3920,3920,3920,0
|
|
20240910,161700,1215160075,3920,3920,3920,3920,0
|
|
20240910,161600,1215160075,3920,3920,3920,3920,0
|
|
20240910,161500,1215160075,3920,3920,3920,3920,0
|
|
20240910,161400,1215160075,3920,3920,3920,3920,0
|
|
20240910,161300,1215160075,3920,3920,3920,3920,0
|
|
20240910,161200,1215160075,3920,3920,3920,3920,0
|
|
20240910,161100,1215160075,3920,3920,3920,3920,0
|
|
20240910,161000,1215160075,3920,3920,3920,3920,0
|
|
20240910,160900,1215160075,3920,3920,3920,3920,0
|
|
20240910,160800,1215160075,3920,3920,3920,3920,0
|
|
20240910,160700,1215160075,3920,3920,3920,3920,0
|
|
20240910,160600,1215160075,3920,3920,3920,3920,0
|
|
20240910,160500,1215160075,3920,3920,3920,3920,0
|
|
20240910,160400,1215160075,3920,3920,3920,3920,0
|
|
20240910,160300,1215160075,3920,3920,3920,3920,0
|
|
20240910,160200,1215160075,3920,3920,3920,3920,0
|
|
20240910,160100,1215160075,3920,3920,3920,3920,0
|
|
20240910,160000,1215160075,3920,3920,3920,3920,0
|
|
20240910,155900,1215160075,3920,3920,3920,3920,0
|
|
20240910,155800,1215160075,3920,3920,3920,3920,0
|
|
20240910,155700,1215160075,3920,3920,3920,3920,0
|
|
20240910,155600,1215160075,3920,3920,3920,3920,0
|
|
20240910,155500,1215160075,3920,3920,3920,3920,0
|
|
20240910,155400,1215160075,3920,3920,3920,3920,0
|
|
20240910,155300,1215160075,3920,3920,3920,3920,0
|
|
20240910,155200,1215160075,3920,3920,3920,3920,0
|
|
20240910,155100,1215160075,3920,3920,3920,3920,0
|
|
20240910,155000,1215160075,3920,3920,3920,3920,0
|
|
20240910,154900,1215160075,3920,3920,3920,3920,4488
|
|
20240910,154800,1215160075,3920,3920,3920,3920,0
|
|
20240910,154700,1215160075,3920,3920,3920,3920,0
|
|
20240910,154600,1215160075,3920,3920,3920,3920,0
|
|
20240910,154500,1215160075,3920,3920,3920,3920,0
|
|
20240910,154400,1215160075,3920,3920,3920,3920,0
|
|
20240910,154300,1215160075,3920,3920,3920,3920,0
|
|
20240910,154200,1215160075,3920,3920,3920,3920,0
|
|
20240910,154100,1215160075,3920,3920,3920,3920,0
|
|
20240910,154000,1215160075,3920,3920,3920,3920,0
|
|
20240910,153900,1215160075,3920,3920,3920,3920,0
|
|
20240910,153800,1215160075,3920,3920,3920,3920,0
|
|
20240910,153700,1215160075,3920,3920,3920,3920,0
|
|
20240910,153600,1215160075,3920,3920,3920,3920,0
|
|
20240910,153500,1215160075,3920,3920,3920,3920,0
|
|
20240910,153400,1215160075,3920,3920,3920,3920,0
|
|
20240910,153300,1215160075,3920,3920,3920,3920,0
|
|
20240910,153200,1215160075,3920,3920,3920,3920,0
|
|
20240910,153100,1215160075,3920,3920,3920,3920,0
|
|
20240910,153000,1215160075,3920,3920,3920,3920,4488
|
|
20240910,152900,1197567115,3905,3905,3905,3905,0
|
|
20240910,152800,1197567115,3905,3905,3905,3905,0
|
|
20240910,152700,1197567115,3905,3905,3905,3905,0
|
|
20240910,152600,1197567115,3905,3905,3905,3905,0
|
|
20240910,152500,1197567115,3905,3905,3905,3905,0
|
|
20240910,152400,1197567115,3905,3905,3905,3905,0
|
|
20240910,152300,1197567115,3905,3905,3905,3905,0
|
|
20240910,152200,1197567115,3905,3905,3905,3905,0
|
|
20240910,152100,1197567115,3905,3905,3905,3905,0
|
|
20240910,152000,1197567115,3905,3905,3905,3905,0
|
|
20240910,151900,1197567115,3905,3895,3905,3895,1778
|
|
20240910,151800,1190631285,3890,3870,3890,3870,42
|
|
20240910,151700,1190468630,3885,3855,3885,3855,3585
|
|
20240910,151600,1176605430,3850,3840,3850,3840,512
|
|
20240910,151500,1174634630,3850,3845,3850,3840,506
|
|
20240910,151400,1172686820,3845,3825,3850,3825,11172
|
|
20240910,151300,1129794245,3825,3860,3875,3805,6873
|
|
20240910,151200,1103565565,3860,3880,3880,3805,9804
|
|
20240910,151100,1066136100,3840,3855,3865,3840,4527
|
|
20240910,151000,1048722410,3855,3885,3885,3855,1712
|
|
20240910,150900,1042122305,3890,3895,3895,3850,2037
|
|
20240910,150800,1034248990,3895,3870,3895,3870,1568
|
|
20240910,150700,1028148135,3855,3940,3940,3855,26041
|
|
20240910,150600,927583510,3900,3945,3945,3900,16257
|
|
20240910,150500,864001990,3950,3930,3950,3930,412
|
|
20240910,150400,862382730,3935,3945,3945,3935,14671
|
|
20240910,150300,804630080,3955,3945,3955,3945,4
|
|
20240910,150200,804614290,3945,3955,3955,3945,202
|
|
20240910,150100,803817390,3950,3950,3950,3950,0
|
|
20240910,150000,803817390,3950,3950,3950,3950,91
|
|
20240910,145900,803457940,3945,3945,3945,3945,90
|
|
20240910,145800,803102890,3960,3960,3960,3960,0
|
|
20240910,145700,803102890,3960,3960,3960,3960,213
|
|
20240910,145600,802259410,3960,3960,3960,3960,0
|
|
20240910,145500,802259410,3960,3960,3960,3960,101
|
|
20240910,145400,801859450,3960,3960,3960,3960,0
|
|
20240910,145300,801859450,3960,3955,3960,3955,485
|
|
20240910,145200,799939510,3955,3955,3955,3955,133
|
|
20240910,145100,799413495,3960,3955,3960,3950,534
|
|
20240910,145000,797303200,3950,3950,3950,3950,115
|
|
20240910,144900,796848950,3950,3950,3950,3950,0
|
|
20240910,144800,796848950,3950,3950,3950,3950,28
|
|
20240910,144700,796738350,3960,3950,3960,3950,2
|
|
20240910,144600,796730440,3945,3955,3955,3945,2268
|
|
20240910,144500,787782680,3960,3960,3960,3960,0
|
|
20240910,144400,787782680,3960,3960,3960,3960,0
|
|
20240910,144300,787782680,3960,3960,3960,3960,0
|
|
20240910,144200,787782680,3960,3955,3960,3955,2
|
|
20240910,144100,787774765,3945,3945,3945,3945,0
|
|
20240910,144000,787774765,3945,3945,3945,3945,0
|
|
20240910,143900,787774765,3945,3965,3965,3945,6885
|
|
20240910,143800,760563595,3975,3975,3975,3975,2
|
|
20240910,143700,760555645,3975,3975,3975,3975,125
|
|
20240910,143600,760058770,3980,3980,3980,3980,0
|
|
20240910,143500,760058770,3980,3980,3980,3980,0
|
|
20240910,143400,760058770,3980,3975,3980,3975,222
|
|
20240910,143300,759175765,3970,3970,3970,3970,0
|
|
20240910,143200,759175765,3970,3970,3970,3970,5
|
|
20240910,143100,759155915,3970,3970,3970,3970,47
|
|
20240910,143000,758969325,3970,3970,3970,3970,18
|
|
20240910,142900,758897865,3970,3970,3970,3970,101
|
|
20240910,142800,758496895,3970,3970,3970,3970,3
|
|
20240910,142700,758484985,3960,3960,3960,3960,93
|
|
20240910,142600,758116705,3960,3970,3970,3960,93
|
|
20240910,142500,757748370,3965,3965,3965,3965,6
|
|
20240910,142400,757724580,3965,3965,3965,3965,82
|
|
20240910,142300,757399450,3965,3965,3965,3965,10
|
|
20240910,142200,757359800,3965,3965,3965,3965,0
|
|
20240910,142100,757359800,3965,3965,3965,3960,68
|
|
20240910,142000,757090240,3960,3960,3960,3960,0
|
|
20240910,141900,757090240,3960,3960,3960,3960,0
|
|
20240910,141800,757090240,3960,3960,3960,3960,500
|
|
20240910,141700,755110240,3960,3965,3965,3960,160
|
|
20240910,141600,754476340,3960,3960,3960,3960,10
|
|
20240910,141500,754436740,3960,3960,3960,3960,0
|
|
20240910,141400,754436740,3960,3960,3960,3960,10
|
|
20240910,141300,754397140,3970,3970,3970,3970,0
|
|
20240910,141200,754397140,3970,3970,3970,3970,3
|
|
20240910,141100,754385230,3965,3965,3965,3965,0
|
|
20240910,141000,754385230,3965,3965,3965,3965,0
|
|
20240910,140900,754385230,3965,3965,3965,3965,200
|
|
20240910,140800,753592230,3965,3965,3965,3965,9
|
|
20240910,140700,753556545,3965,3965,3965,3965,120
|
|
20240910,140600,753080745,3965,3965,3965,3965,1068
|
|
20240910,140500,748846125,3970,3970,3970,3970,2
|
|
20240910,140400,748838185,3975,3975,3975,3975,0
|
|
20240910,140300,748838185,3975,3975,3975,3975,21
|
|
20240910,140200,748754710,3975,3985,3985,3975,21
|
|
20240910,140100,748671225,3985,3985,3985,3985,0
|
|
20240910,140000,748671225,3985,3985,3985,3985,107
|
|
20240910,135900,748244830,3985,3975,3985,3975,18
|
|
20240910,135800,748173125,3975,3975,3995,3975,173
|
|
20240910,135700,747482625,3985,3970,3985,3970,13
|
|
20240910,135600,747430855,3970,3970,3990,3970,1240
|
|
20240910,135500,742502830,3990,3965,3990,3965,1524
|
|
20240910,135400,736447775,3960,3965,3965,3960,126
|
|
20240910,135300,735948290,3975,3975,3975,3975,24
|
|
20240910,135200,735852890,3975,3975,3990,3975,6
|
|
20240910,135100,735829025,3980,3980,3980,3980,0
|
|
20240910,135000,735829025,3980,3970,3990,3970,78
|
|
20240910,134900,735518965,3960,3960,3960,3960,460
|
|
20240910,134800,733697365,3970,3970,3970,3970,0
|
|
20240910,134700,733697365,3970,3970,3970,3970,9
|
|
20240910,134600,733661635,3970,3970,3970,3970,253
|
|
20240910,134500,732657225,3990,3970,3990,3970,4
|
|
20240910,134400,732641300,3970,3970,3970,3970,50
|
|
20240910,134300,732442800,3990,3970,3990,3970,5
|
|
20240910,134200,732422905,3990,3965,3990,3960,346
|
|
20240910,134100,731051155,3975,3975,3975,3975,1
|
|
20240910,134000,731047180,3990,3990,3990,3990,0
|
|
20240910,133900,731047180,3990,3980,3990,3975,153
|
|
20240910,133800,730438225,3985,3985,3985,3985,5
|
|
20240910,133700,730418300,3985,3990,3990,3985,201
|
|
20240910,133600,729617310,3985,3995,3995,3985,401
|
|
20240910,133500,728018810,3995,3995,3995,3995,1
|
|
20240910,133400,728014815,3995,3995,3995,3995,0
|
|
20240910,133300,728014815,3995,3995,3995,3995,2
|
|
20240910,133200,728006825,3995,3990,3995,3990,573
|
|
20240910,133100,725720545,3985,3985,3985,3985,227
|
|
20240910,133000,724815950,3990,3990,3990,3990,204
|
|
20240910,132900,724001990,3990,3990,3995,3985,174
|
|
20240910,132800,723308220,3985,3980,3985,3980,520
|
|
20240910,132700,721238615,3980,3975,3980,3970,26
|
|
20240910,132600,721135150,3975,3975,3975,3975,3
|
|
20240910,132500,721123225,3980,3975,3995,3975,165
|
|
20240910,132400,720467140,3965,3965,3965,3965,703
|
|
20240910,132300,717679745,3975,3975,3975,3975,1
|
|
20240910,132200,717675770,3965,3975,3975,3965,1153
|
|
20240910,132100,713100805,3985,3985,3985,3985,0
|
|
20240910,132000,713100805,3985,3985,3985,3985,0
|
|
20240910,131900,713100805,3985,3975,3985,3975,738
|
|
20240910,131800,710167245,3975,3975,3975,3975,100
|
|
20240910,131700,709769745,3975,3975,3975,3975,257
|
|
20240910,131600,708748170,3975,3980,3980,3975,1402
|
|
20240910,131500,703171720,3985,3985,3985,3985,0
|
|
20240910,131400,703171720,3985,3985,3985,3985,1
|
|
20240910,131300,703167735,3985,3985,3985,3985,1075
|
|
20240910,131200,698883860,3990,3985,3990,3985,170
|
|
20240910,131100,698205910,3990,3990,3990,3990,0
|
|
20240910,131000,698205910,3990,3990,3990,3990,0
|
|
20240910,130900,698205910,3990,3990,3990,3990,50
|
|
20240910,130800,698006410,3995,3995,3995,3995,0
|
|
20240910,130700,698006410,3995,3995,3995,3995,0
|
|
20240910,130600,698006410,3995,3995,3995,3995,335
|
|
20240910,130500,696668085,3995,3995,3995,3995,4
|
|
20240910,130400,696652105,3995,3995,3995,3995,2
|
|
20240910,130300,696644115,3980,3980,3980,3980,0
|
|
20240910,130200,696644115,3980,3980,3980,3980,0
|
|
20240910,130100,696644115,3980,3990,3995,3980,14
|
|
20240910,130000,696588370,3980,3980,3980,3980,6
|
|
20240910,125900,696564490,3995,3995,3995,3995,0
|
|
20240910,125800,696564490,3995,3990,3995,3990,2
|
|
20240910,125700,696556505,3990,3990,3990,3990,171
|
|
20240910,125600,695874215,3995,3995,3995,3995,0
|
|
20240910,125500,695874215,3995,3995,3995,3980,50
|
|
20240910,125400,695674915,4000,3995,4000,3990,11
|
|
20240910,125300,695630930,3995,3990,3995,3990,19
|
|
20240910,125200,695555095,3990,3990,3990,3990,6
|
|
20240910,125100,695531155,4000,4000,4000,4000,0
|
|
20240910,125000,695531155,4000,4000,4000,4000,10
|
|
20240910,124900,695491155,4000,4000,4000,4000,0
|
|
20240910,124800,695491155,4000,3990,4000,3990,143
|
|
20240910,124700,694920505,3980,3980,3980,3980,138
|
|
20240910,124600,694371265,3975,3980,3980,3975,2080
|
|
20240910,124500,686102865,3980,3990,3990,3980,727
|
|
20240910,124400,683208725,4000,3990,4000,3980,170
|
|
20240910,124300,682530425,4000,4000,4000,4000,0
|
|
20240910,124200,682530425,4000,4000,4000,4000,0
|
|
20240910,124100,682530425,4000,4000,4000,4000,20
|
|
20240910,124000,682450425,4000,4000,4000,4000,1
|
|
20240910,123900,682446425,4000,4000,4000,4000,1
|
|
20240910,123800,682442425,4005,4005,4005,4005,0
|
|
20240910,123700,682442425,4005,4000,4005,4000,24
|
|
20240910,123600,682346370,4000,4000,4000,4000,192
|
|
20240910,123500,681578370,4000,4005,4005,4000,4
|
|
20240910,123400,681562355,4005,4005,4005,4000,44
|
|
20240910,123300,681386195,4005,4005,4005,4005,9
|
|
20240910,123200,681350150,4005,4000,4005,3995,50
|
|
20240910,123100,681150170,4005,4000,4005,4000,16
|
|
20240910,123000,681086120,4005,4005,4005,4005,0
|
|
20240910,122900,681086120,4005,3995,4005,3995,1183
|
|
20240910,122800,676360015,4000,4000,4000,4000,300
|
|
20240910,122700,675160015,4000,4000,4000,4000,260
|
|
20240910,122600,674120015,4000,4000,4000,4000,10
|
|
20240910,122500,674080015,4000,4000,4000,4000,280
|
|
20240910,122400,672960015,4000,4000,4000,4000,21
|
|
20240910,122300,672876015,4000,4000,4000,4000,0
|
|
20240910,122200,672876015,4000,4000,4000,4000,499
|
|
20240910,122100,670880015,4000,4000,4000,4000,500
|
|
20240910,122000,668880015,3995,3995,3995,3995,0
|
|
20240910,121900,668880015,3995,3995,3995,3995,503
|
|
20240910,121800,666870530,3995,3995,3995,3995,37
|
|
20240910,121700,666722715,4000,4000,4000,4000,0
|
|
20240910,121600,666722715,4000,4000,4000,4000,0
|
|
20240910,121500,666722715,4000,3995,4000,3995,3
|
|
20240910,121400,666710725,4020,4010,4020,3975,3845
|
|
20240910,121300,651343585,4020,4020,4020,4010,590
|
|
20240910,121200,648977205,4015,4020,4020,4015,70
|
|
20240910,121100,648695905,4020,4015,4020,4015,305
|
|
20240910,121000,647471305,4020,4020,4020,4015,333
|
|
20240910,120900,646132655,4020,4010,4020,4010,12
|
|
20240910,120800,646084465,4015,4015,4015,4015,0
|
|
20240910,120700,646084465,4015,4020,4030,4015,521
|
|
20240910,120600,643990525,4020,4030,4030,4020,473
|
|
20240910,120500,642086515,4040,4030,4040,4030,25
|
|
20240910,120400,641985755,4040,4045,4045,4035,25
|
|
20240910,120300,641884695,4035,4020,4050,4020,702
|
|
20240910,120200,639052160,4045,4020,4050,4020,3966
|
|
20240910,120100,623006295,4025,4025,4025,4020,202
|
|
20240910,120000,622193250,4020,4020,4020,4020,401
|
|
20240910,115900,620581230,4025,4025,4025,4015,414
|
|
20240910,115800,618914890,4025,4010,4025,4010,1117
|
|
20240910,115700,614426705,4020,4010,4020,4010,20
|
|
20240910,115600,614346315,4015,4010,4015,4010,6
|
|
20240910,115500,614322230,4015,4000,4015,4000,102
|
|
20240910,115400,613912735,4010,4010,4010,4010,107
|
|
20240910,115300,613483665,4000,4000,4000,4000,140
|
|
20240910,115200,612923665,4000,4000,4000,4000,425
|
|
20240910,115100,611223665,4000,4000,4010,4000,93
|
|
20240910,115000,610851095,4000,4000,4010,4000,35
|
|
20240910,114900,610711055,4000,4000,4010,4000,202
|
|
20240910,114800,609901095,4000,4000,4000,4000,38
|
|
20240910,114700,609749095,4015,4010,4020,4010,2887
|
|
20240910,114600,598158355,4015,4015,4015,4010,911
|
|
20240910,114500,594501965,4015,4000,4015,4000,1008
|
|
20240910,114400,590457840,4010,3990,4010,3990,300
|
|
20240910,114300,589256465,3990,3985,3990,3985,749
|
|
20240910,114200,586270970,3985,3985,3985,3985,12
|
|
20240910,114100,586223150,3985,3985,3985,3985,1
|
|
20240910,114000,586219165,3980,3980,3980,3980,3
|
|
20240910,113900,586207225,3985,3985,3985,3985,1
|
|
20240910,113800,586203240,3980,3985,3985,3980,12
|
|
20240910,113700,586155475,3980,3980,3980,3980,48
|
|
20240910,113600,585964435,3980,3980,3980,3980,54
|
|
20240910,113500,585749515,3980,3980,3980,3980,2
|
|
20240910,113400,585741555,3975,3975,3975,3975,0
|
|
20240910,113300,585741555,3975,3980,3980,3975,300
|
|
20240910,113200,584548805,3985,3985,3985,3985,0
|
|
20240910,113100,584548805,3985,3985,3985,3985,2
|
|
20240910,113000,584540835,3980,3980,3980,3980,0
|
|
20240910,112900,584540835,3980,3970,3980,3965,26
|
|
20240910,112800,584437580,3980,3985,3985,3975,21
|
|
20240910,112700,584353925,3975,3975,3980,3975,30
|
|
20240910,112600,584234670,3975,3980,3980,3975,476
|
|
20240910,112500,582342085,3985,3995,3995,3985,202
|
|
20240910,112400,581537085,3990,3995,3995,3990,21
|
|
20240910,112300,581453195,3990,3990,3990,3990,402
|
|
20240910,112200,579849215,3990,3990,3990,3990,1
|
|
20240910,112100,579845225,3995,3995,3995,3995,122
|
|
20240910,112000,579357835,3990,3990,3990,3990,10
|
|
20240910,111900,579317935,3990,3990,3990,3990,522
|
|
20240910,111800,577235155,3990,4005,4005,3990,975
|
|
20240910,111700,573338700,4010,3995,4010,3995,7
|
|
20240910,111600,573310680,3995,3995,4015,3995,61
|
|
20240910,111500,573066550,3990,3990,3990,3990,0
|
|
20240910,111400,573066550,3990,3985,3990,3985,1106
|
|
20240910,111300,568659135,3980,3975,3995,3975,1544
|
|
20240910,111200,562498815,3990,3975,3990,3975,206
|
|
20240910,111100,561679035,3995,3965,3995,3965,125
|
|
20240910,111000,561179780,3990,3945,3990,3935,1844
|
|
20240910,110900,553884315,3945,3970,3970,3940,5087
|
|
20240910,110800,533783560,3970,3970,3970,3970,1269
|
|
20240910,110700,528745630,3970,3980,3980,3965,5718
|
|
20240910,110600,506034985,3980,4000,4000,3975,2879
|
|
20240910,110500,494558495,4000,4000,4015,4000,306
|
|
20240910,110400,493333415,3995,4030,4030,3995,2982
|
|
20240910,110300,481372970,4020,4020,4020,4015,494
|
|
20240910,110200,479389510,4040,4030,4040,4015,1576
|
|
20240910,110100,473054845,4040,4040,4045,4040,2030
|
|
20240910,110000,464849365,4040,4045,4050,4025,2782
|
|
20240910,105900,453617130,4045,4065,4070,4040,3519
|
|
20240910,105800,439347845,4075,4075,4080,4060,4947
|
|
20240910,105700,419207365,4075,4055,4075,4045,6726
|
|
20240910,105600,391869285,4055,4010,4055,4010,17373
|
|
20240910,105500,321660055,4015,3990,4015,3990,3266
|
|
20240910,105400,308563870,4000,3995,4000,3995,356
|
|
20240910,105300,307139920,4005,3990,4005,3990,703
|
|
20240910,105200,304334920,4005,3995,4005,3995,362
|
|
20240910,105100,302888505,4010,3985,4010,3985,1235
|
|
20240910,105000,297948750,3985,4000,4010,3985,1432
|
|
20240910,104900,292238765,3990,3990,3990,3990,38
|
|
20240910,104800,292087145,4005,4000,4005,3995,941
|
|
20240910,104700,288319800,4000,3990,4000,3990,677
|
|
20240910,104600,285615740,3990,4000,4000,3990,1068
|
|
20240910,104500,281344420,4000,3995,4005,3995,1169
|
|
20240910,104400,276668485,4000,3990,4000,3985,2206
|
|
20240910,104300,267851700,3990,3990,3990,3990,1
|
|
20240910,104200,267847710,3995,3990,3995,3990,104
|
|
20240910,104100,267432730,3990,3990,3990,3990,0
|
|
20240910,104000,267432730,3990,3985,3990,3985,911
|
|
20240910,103900,263798595,3985,3985,3985,3985,352
|
|
20240910,103800,262395875,3980,3980,3980,3980,0
|
|
20240910,103700,262395875,3980,3970,3980,3970,490
|
|
20240910,103600,260447665,3970,3970,3970,3970,0
|
|
20240910,103500,260447665,3970,3965,3975,3965,508
|
|
20240910,103400,258433285,3965,3965,3965,3965,594
|
|
20240910,103300,256078075,3960,3965,3965,3960,794
|
|
20240910,103200,252933800,3960,3970,3970,3960,331
|
|
20240910,103100,251621250,3975,3975,3975,3975,271
|
|
20240910,103000,250544025,3975,3975,3975,3970,76
|
|
20240910,102900,250241930,3975,3975,3975,3975,452
|
|
20240910,102800,248445230,3975,3975,3975,3975,2
|
|
20240910,102700,248437280,3975,3975,3975,3975,0
|
|
20240910,102600,248437280,3975,3975,3975,3975,201
|
|
20240910,102500,247638305,3980,3980,3980,3980,6
|
|
20240910,102400,247614425,3985,3985,3985,3985,20
|
|
20240910,102300,247534725,3985,3980,3990,3980,1562
|
|
20240910,102200,241317890,3980,3980,3980,3980,0
|
|
20240910,102100,241317890,3980,3980,3980,3980,0
|
|
20240910,102000,241317890,3980,3990,3990,3980,134
|
|
20240910,101900,240784540,4000,3985,4000,3975,5851
|
|
20240910,101800,217441740,3985,3970,3990,3970,981
|
|
20240910,101700,213537455,3970,3960,3990,3960,3732
|
|
20240910,101600,198658680,3960,3945,3990,3945,9161
|
|
20240910,101500,162190280,3940,3940,3940,3940,1000
|
|
20240910,101400,158250280,3945,3945,3945,3945,21
|
|
20240910,101300,158167435,3955,3950,3955,3950,21
|
|
20240910,101200,158084385,3955,3955,3955,3955,20
|
|
20240910,101100,158005285,3960,3950,3960,3950,1000
|
|
20240910,101000,154047355,3945,3945,3945,3945,284
|
|
20240910,100900,152926975,3945,3940,3945,3940,2
|
|
20240910,100800,152919090,3940,3940,3945,3940,1746
|
|
20240910,100700,146039775,3930,3935,3940,3930,258
|
|
20240910,100600,145025255,3940,3940,3940,3940,0
|
|
20240910,100500,145025255,3940,3940,3940,3940,0
|
|
20240910,100400,145025255,3940,3940,3940,3940,0
|
|
20240910,100300,145025255,3940,3930,3940,3930,2
|
|
20240910,100200,145017385,3940,3935,3940,3930,146
|
|
20240910,100100,144442875,3935,3935,3935,3935,523
|
|
20240910,100000,142384870,3935,3950,3950,3930,830
|
|
20240910,095900,139110730,3945,3945,3945,3945,660
|
|
20240910,095800,136507030,3935,3930,3935,3930,211
|
|
20240910,095700,135677750,3940,3930,3945,3920,419
|
|
20240910,095600,134030835,3930,3930,3930,3930,5
|
|
20240910,095500,134011185,3930,3930,3930,3930,502
|
|
20240910,095400,132038325,3920,3920,3920,3920,3
|
|
20240910,095300,132026565,3920,3920,3920,3920,29
|
|
20240910,095200,131912885,3920,3920,3920,3920,380
|
|
20240910,095100,130423285,3930,3930,3930,3930,0
|
|
20240910,095000,130423285,3930,3930,3930,3930,1
|
|
20240910,094900,130419355,3920,3920,3920,3920,419
|
|
20240910,094800,128776875,3920,3935,3935,3920,1704
|
|
20240910,094700,122079250,3935,3945,3945,3935,23
|
|
20240910,094600,121988615,3945,3945,3945,3945,3
|
|
20240910,094500,121976780,3945,3945,3945,3945,1
|
|
20240910,094400,121972835,3935,3930,3935,3930,784
|
|
20240910,094300,118887805,3930,3930,3930,3925,867
|
|
20240910,094200,115480990,3925,3935,3935,3925,1056
|
|
20240910,094100,111336180,3940,3935,3945,3935,536
|
|
20240910,094000,109225505,3935,3925,3935,3925,349
|
|
20240910,093900,107853660,3925,3925,3935,3915,13
|
|
20240910,093800,107802595,3925,3910,3935,3910,308
|
|
20240910,093700,106596670,3910,3895,3910,3895,13
|
|
20240910,093600,106545995,3910,3905,3910,3905,9
|
|
20240910,093500,106510810,3910,3900,3910,3900,1102
|
|
20240910,093400,102212995,3900,3925,3930,3895,1632
|
|
20240910,093300,95840800,3930,3925,3930,3915,1109
|
|
20240910,093200,91491160,3925,3925,3925,3925,102
|
|
20240910,093100,91090810,3925,3925,3925,3925,0
|
|
20240910,093000,91090810,3925,3925,3925,3925,611
|
|
20240910,092900,88692635,3925,3925,3925,3925,56
|
|
20240910,092800,88472835,3925,3915,3925,3915,128
|
|
20240910,092700,87971530,3915,3910,3915,3910,42
|
|
20240910,092600,87807280,3905,3905,3905,3905,90
|
|
20240910,092500,87455830,3905,3900,3905,3900,1048
|
|
20240910,092400,83367125,3890,3900,3900,3890,935
|
|
20240910,092300,79727425,3900,3900,3900,3900,138
|
|
20240910,092200,79189225,3910,3910,3910,3910,1
|
|
20240910,092100,79185315,3900,3900,3900,3900,122
|
|
20240910,092000,78709515,3900,3900,3900,3900,14
|
|
20240910,091900,78654915,3920,3915,3920,3915,250
|
|
20240910,091800,77675665,3920,3895,3920,3895,400
|
|
20240910,091700,76112665,3915,3915,3915,3915,1
|
|
20240910,091600,76108750,3890,3890,3890,3890,0
|
|
20240910,091500,76108750,3890,3890,3920,3890,87
|
|
20240910,091400,75770290,3900,3915,3915,3895,1487
|
|
20240910,091300,69971355,3915,3925,3930,3915,855
|
|
20240910,091200,66620640,3930,3940,3940,3930,250
|
|
20240910,091100,65636640,3945,3940,3945,3940,417
|
|
20240910,091000,63992125,3930,3945,3945,3930,3720
|
|
20240910,090900,49354225,3945,3935,3945,3935,983
|
|
20240910,090800,45480000,3945,3950,3950,3940,1160
|
|
20240910,090700,40902715,3965,3965,3965,3965,497
|
|
20240910,090600,38932110,3950,3955,3955,3950,2338
|
|
20240910,090500,29685335,3975,3980,3980,3955,1069
|
|
20240910,090400,25434930,3980,3970,3995,3945,2155
|
|
20240910,090300,16857885,3970,3945,3970,3945,819
|
|
20240910,090200,13610490,3955,3945,3955,3945,2702
|
|
20240910,090100,2941105,3945,3940,3960,3935,140
|
|
20240910,090000,2389440,3930,3930,3930,3930,608
|