670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,200600,127546388700,78100,78100,78100,78100,0
|
|
20240912,200500,127546388700,78100,78100,78100,78100,0
|
|
20240912,200400,127546388700,78100,78100,78100,78100,0
|
|
20240912,200300,127546388700,78100,78100,78100,78100,0
|
|
20240912,200200,127546388700,78100,78100,78100,78100,0
|
|
20240912,200100,127546388700,78100,78100,78100,78100,0
|
|
20240912,200000,127546388700,78100,78100,78100,78100,0
|
|
20240912,195900,127546388700,78100,78100,78100,78100,0
|
|
20240912,195800,127546388700,78100,78100,78100,78100,0
|
|
20240912,195700,127546388700,78100,78100,78100,78100,0
|
|
20240912,195600,127546388700,78100,78100,78100,78100,0
|
|
20240912,195500,127546388700,78100,78100,78100,78100,0
|
|
20240912,195400,127546388700,78100,78100,78100,78100,0
|
|
20240912,195300,127546388700,78100,78100,78100,78100,0
|
|
20240912,195200,127546388700,78100,78100,78100,78100,0
|
|
20240912,195100,127546388700,78100,78100,78100,78100,0
|
|
20240912,195000,127546388700,78100,78100,78100,78100,0
|
|
20240912,194900,127546388700,78100,78100,78100,78100,0
|
|
20240912,194800,127546388700,78100,78100,78100,78100,0
|
|
20240912,194700,127546388700,78100,78100,78100,78100,0
|
|
20240912,194600,127546388700,78100,78100,78100,78100,0
|
|
20240912,194500,127546388700,78100,78100,78100,78100,0
|
|
20240912,194400,127546388700,78100,78100,78100,78100,0
|
|
20240912,194300,127546388700,78100,78100,78100,78100,0
|
|
20240912,194200,127546388700,78100,78100,78100,78100,0
|
|
20240912,194100,127546388700,78100,78100,78100,78100,0
|
|
20240912,194000,127546388700,78100,78100,78100,78100,0
|
|
20240912,193900,127546388700,78100,78100,78100,78100,0
|
|
20240912,193800,127546388700,78100,78100,78100,78100,0
|
|
20240912,193700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,193600,127546388700,78100,78100,78100,78100,0
|
|
20240912,193500,127546388700,78100,78100,78100,78100,0
|
|
20240912,193400,127546388700,78100,78100,78100,78100,0
|
|
20240912,193300,127546388700,78100,78100,78100,78100,0
|
|
20240912,193200,127546388700,78100,78100,78100,78100,0
|
|
20240912,193100,127546388700,78100,78100,78100,78100,0
|
|
20240912,193000,127546388700,78100,78100,78100,78100,0
|
|
20240912,192900,127546388700,78100,78100,78100,78100,0
|
|
20240912,192800,127546388700,78100,78100,78100,78100,0
|
|
20240912,192700,127546388700,78100,78100,78100,78100,0
|
|
20240912,192600,127546388700,78100,78100,78100,78100,0
|
|
20240912,192500,127546388700,78100,78100,78100,78100,0
|
|
20240912,192400,127546388700,78100,78100,78100,78100,0
|
|
20240912,192300,127546388700,78100,78100,78100,78100,0
|
|
20240912,192200,127546388700,78100,78100,78100,78100,0
|
|
20240912,192100,127546388700,78100,78100,78100,78100,0
|
|
20240912,192000,127546388700,78100,78100,78100,78100,0
|
|
20240912,191900,127546388700,78100,78100,78100,78100,0
|
|
20240912,191800,127546388700,78100,78100,78100,78100,0
|
|
20240912,191700,127546388700,78100,78100,78100,78100,0
|
|
20240912,191600,127546388700,78100,78100,78100,78100,0
|
|
20240912,191500,127546388700,78100,78100,78100,78100,0
|
|
20240912,191400,127546388700,78100,78100,78100,78100,0
|
|
20240912,191300,127546388700,78100,78100,78100,78100,0
|
|
20240912,191200,127546388700,78100,78100,78100,78100,0
|
|
20240912,191100,127546388700,78100,78100,78100,78100,0
|
|
20240912,191000,127546388700,78100,78100,78100,78100,0
|
|
20240912,190900,127546388700,78100,78100,78100,78100,0
|
|
20240912,190800,127546388700,78100,78100,78100,78100,0
|
|
20240912,190700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,190600,127546388700,78100,78100,78100,78100,0
|
|
20240912,190500,127546388700,78100,78100,78100,78100,0
|
|
20240912,190400,127546388700,78100,78100,78100,78100,0
|
|
20240912,190300,127546388700,78100,78100,78100,78100,0
|
|
20240912,190200,127546388700,78100,78100,78100,78100,0
|
|
20240912,190100,127546388700,78100,78100,78100,78100,0
|
|
20240912,190000,127546388700,78100,78100,78100,78100,0
|
|
20240912,185900,127546388700,78100,78100,78100,78100,0
|
|
20240912,185800,127546388700,78100,78100,78100,78100,0
|
|
20240912,185700,127546388700,78100,78100,78100,78100,0
|
|
20240912,185600,127546388700,78100,78100,78100,78100,0
|
|
20240912,185500,127546388700,78100,78100,78100,78100,0
|
|
20240912,185400,127546388700,78100,78100,78100,78100,0
|
|
20240912,185300,127546388700,78100,78100,78100,78100,0
|
|
20240912,185200,127546388700,78100,78100,78100,78100,0
|
|
20240912,185100,127546388700,78100,78100,78100,78100,0
|
|
20240912,185000,127546388700,78100,78100,78100,78100,0
|
|
20240912,184900,127546388700,78100,78100,78100,78100,0
|
|
20240912,184800,127546388700,78100,78100,78100,78100,0
|
|
20240912,184700,127546388700,78100,78100,78100,78100,0
|
|
20240912,184600,127546388700,78100,78100,78100,78100,0
|
|
20240912,184500,127546388700,78100,78100,78100,78100,0
|
|
20240912,184400,127546388700,78100,78100,78100,78100,0
|
|
20240912,184300,127546388700,78100,78100,78100,78100,0
|
|
20240912,184200,127546388700,78100,78100,78100,78100,0
|
|
20240912,184100,127546388700,78100,78100,78100,78100,0
|
|
20240912,184000,127546388700,78100,78100,78100,78100,0
|
|
20240912,183900,127546388700,78100,78100,78100,78100,0
|
|
20240912,183800,127546388700,78100,78100,78100,78100,0
|
|
20240912,183700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,183600,127546388700,78100,78100,78100,78100,0
|
|
20240912,183500,127546388700,78100,78100,78100,78100,0
|
|
20240912,183400,127546388700,78100,78100,78100,78100,0
|
|
20240912,183300,127546388700,78100,78100,78100,78100,0
|
|
20240912,183200,127546388700,78100,78100,78100,78100,0
|
|
20240912,183100,127546388700,78100,78100,78100,78100,0
|
|
20240912,183000,127546388700,78100,78100,78100,78100,0
|
|
20240912,182900,127546388700,78100,78100,78100,78100,0
|
|
20240912,182800,127546388700,78100,78100,78100,78100,0
|
|
20240912,182700,127546388700,78100,78100,78100,78100,0
|
|
20240912,182600,127546388700,78100,78100,78100,78100,0
|
|
20240912,182500,127546388700,78100,78100,78100,78100,0
|
|
20240912,182400,127546388700,78100,78100,78100,78100,0
|
|
20240912,182300,127546388700,78100,78100,78100,78100,0
|
|
20240912,182200,127546388700,78100,78100,78100,78100,0
|
|
20240912,182100,127546388700,78100,78100,78100,78100,0
|
|
20240912,182000,127546388700,78100,78100,78100,78100,0
|
|
20240912,181900,127546388700,78100,78100,78100,78100,0
|
|
20240912,181800,127546388700,78100,78100,78100,78100,0
|
|
20240912,181700,127546388700,78100,78100,78100,78100,0
|
|
20240912,181600,127546388700,78100,78100,78100,78100,0
|
|
20240912,181500,127546388700,78100,78100,78100,78100,0
|
|
20240912,181400,127546388700,78100,78100,78100,78100,0
|
|
20240912,181300,127546388700,78100,78100,78100,78100,0
|
|
20240912,181200,127546388700,78100,78100,78100,78100,0
|
|
20240912,181100,127546388700,78100,78100,78100,78100,0
|
|
20240912,181000,127546388700,78100,78100,78100,78100,0
|
|
20240912,180900,127546388700,78100,78100,78100,78100,0
|
|
20240912,180800,127546388700,78100,78100,78100,78100,0
|
|
20240912,180700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,180600,127546388700,78100,78100,78100,78100,0
|
|
20240912,180500,127546388700,78100,78100,78100,78100,0
|
|
20240912,180400,127546388700,78100,78100,78100,78100,0
|
|
20240912,180300,127546388700,78100,78100,78100,78100,0
|
|
20240912,180200,127546388700,78100,78100,78100,78100,0
|
|
20240912,180100,127546388700,78100,78100,78100,78100,0
|
|
20240912,180000,127546388700,78100,78100,78100,78100,0
|
|
20240912,175900,127546388700,78100,78100,78100,78100,0
|
|
20240912,175800,127546388700,78100,78100,78100,78100,0
|
|
20240912,175700,127546388700,78100,78100,78100,78100,0
|
|
20240912,175600,127546388700,78100,78100,78100,78100,0
|
|
20240912,175500,127546388700,78100,78100,78100,78100,0
|
|
20240912,175400,127546388700,78100,78100,78100,78100,0
|
|
20240912,175300,127546388700,78100,78100,78100,78100,0
|
|
20240912,175200,127546388700,78100,78100,78100,78100,0
|
|
20240912,175100,127546388700,78100,78100,78100,78100,0
|
|
20240912,175000,127546388700,78100,78100,78100,78100,0
|
|
20240912,174900,127546388700,78100,78100,78100,78100,0
|
|
20240912,174800,127546388700,78100,78100,78100,78100,0
|
|
20240912,174700,127546388700,78100,78100,78100,78100,0
|
|
20240912,174600,127546388700,78100,78100,78100,78100,0
|
|
20240912,174500,127546388700,78100,78100,78100,78100,0
|
|
20240912,174400,127546388700,78100,78100,78100,78100,0
|
|
20240912,174300,127546388700,78100,78100,78100,78100,0
|
|
20240912,174200,127546388700,78100,78100,78100,78100,0
|
|
20240912,174100,127546388700,78100,78100,78100,78100,0
|
|
20240912,174000,127546388700,78100,78100,78100,78100,0
|
|
20240912,173900,127546388700,78100,78100,78100,78100,0
|
|
20240912,173800,127546388700,78100,78100,78100,78100,0
|
|
20240912,173700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,173600,127546388700,78100,78100,78100,78100,0
|
|
20240912,173500,127546388700,78100,78100,78100,78100,0
|
|
20240912,173400,127546388700,78100,78100,78100,78100,0
|
|
20240912,173300,127546388700,78100,78100,78100,78100,0
|
|
20240912,173200,127546388700,78100,78100,78100,78100,0
|
|
20240912,173100,127546388700,78100,78100,78100,78100,0
|
|
20240912,173000,127546388700,78100,78100,78100,78100,0
|
|
20240912,172900,127546388700,78100,78100,78100,78100,0
|
|
20240912,172800,127546388700,78100,78100,78100,78100,0
|
|
20240912,172700,127546388700,78100,78100,78100,78100,0
|
|
20240912,172600,127546388700,78100,78100,78100,78100,0
|
|
20240912,172500,127546388700,78100,78100,78100,78100,0
|
|
20240912,172400,127546388700,78100,78100,78100,78100,0
|
|
20240912,172300,127546388700,78100,78100,78100,78100,0
|
|
20240912,172200,127546388700,78100,78100,78100,78100,0
|
|
20240912,172100,127546388700,78100,78100,78100,78100,0
|
|
20240912,172000,127546388700,78100,78100,78100,78100,0
|
|
20240912,171900,127546388700,78100,78100,78100,78100,0
|
|
20240912,171800,127546388700,78100,78100,78100,78100,0
|
|
20240912,171700,127546388700,78100,78100,78100,78100,0
|
|
20240912,171600,127546388700,78100,78100,78100,78100,0
|
|
20240912,171500,127546388700,78100,78100,78100,78100,0
|
|
20240912,171400,127546388700,78100,78100,78100,78100,0
|
|
20240912,171300,127546388700,78100,78100,78100,78100,0
|
|
20240912,171200,127546388700,78100,78100,78100,78100,0
|
|
20240912,171100,127546388700,78100,78100,78100,78100,0
|
|
20240912,171000,127546388700,78100,78100,78100,78100,0
|
|
20240912,170900,127546388700,78100,78100,78100,78100,0
|
|
20240912,170800,127546388700,78100,78100,78100,78100,0
|
|
20240912,170700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,170600,127546388700,78100,78100,78100,78100,0
|
|
20240912,170500,127546388700,78100,78100,78100,78100,0
|
|
20240912,170400,127546388700,78100,78100,78100,78100,0
|
|
20240912,170300,127546388700,78100,78100,78100,78100,0
|
|
20240912,170200,127546388700,78100,78100,78100,78100,0
|
|
20240912,170100,127546388700,78100,78100,78100,78100,0
|
|
20240912,170000,127546388700,78100,78100,78100,78100,0
|
|
20240912,165900,127546388700,78100,78100,78100,78100,0
|
|
20240912,165800,127546388700,78100,78100,78100,78100,0
|
|
20240912,165700,127546388700,78100,78100,78100,78100,0
|
|
20240912,165600,127546388700,78100,78100,78100,78100,0
|
|
20240912,165500,127546388700,78100,78100,78100,78100,0
|
|
20240912,165400,127546388700,78100,78100,78100,78100,0
|
|
20240912,165300,127546388700,78100,78100,78100,78100,0
|
|
20240912,165200,127546388700,78100,78100,78100,78100,0
|
|
20240912,165100,127546388700,78100,78100,78100,78100,0
|
|
20240912,165000,127546388700,78100,78100,78100,78100,0
|
|
20240912,164900,127546388700,78100,78100,78100,78100,0
|
|
20240912,164800,127546388700,78100,78100,78100,78100,0
|
|
20240912,164700,127546388700,78100,78100,78100,78100,0
|
|
20240912,164600,127546388700,78100,78100,78100,78100,0
|
|
20240912,164500,127546388700,78100,78100,78100,78100,0
|
|
20240912,164400,127546388700,78100,78100,78100,78100,0
|
|
20240912,164300,127546388700,78100,78100,78100,78100,0
|
|
20240912,164200,127546388700,78100,78100,78100,78100,0
|
|
20240912,164100,127546388700,78100,78100,78100,78100,0
|
|
20240912,164000,127546388700,78100,78100,78100,78100,0
|
|
20240912,163900,127546388700,78100,78100,78100,78100,0
|
|
20240912,163800,127546388700,78100,78100,78100,78100,0
|
|
20240912,163700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,163600,127546388700,78100,78100,78100,78100,0
|
|
20240912,163500,127546388700,78100,78100,78100,78100,0
|
|
20240912,163400,127546388700,78100,78100,78100,78100,0
|
|
20240912,163300,127546388700,78100,78100,78100,78100,0
|
|
20240912,163200,127546388700,78100,78100,78100,78100,0
|
|
20240912,163100,127546388700,78100,78100,78100,78100,0
|
|
20240912,163000,127546388700,78100,78100,78100,78100,0
|
|
20240912,162900,127546388700,78100,78100,78100,78100,0
|
|
20240912,162800,127546388700,78100,78100,78100,78100,0
|
|
20240912,162700,127546388700,78100,78100,78100,78100,0
|
|
20240912,162600,127546388700,78100,78100,78100,78100,0
|
|
20240912,162500,127546388700,78100,78100,78100,78100,0
|
|
20240912,162400,127546388700,78100,78100,78100,78100,0
|
|
20240912,162300,127546388700,78100,78100,78100,78100,0
|
|
20240912,162200,127546388700,78100,78100,78100,78100,0
|
|
20240912,162100,127546388700,78100,78100,78100,78100,0
|
|
20240912,162000,127546388700,78100,78100,78100,78100,0
|
|
20240912,161900,127546388700,78100,78100,78100,78100,0
|
|
20240912,161800,127546388700,78100,78100,78100,78100,0
|
|
20240912,161700,127546388700,78100,78100,78100,78100,0
|
|
20240912,161600,127546388700,78100,78100,78100,78100,0
|
|
20240912,161500,127546388700,78100,78100,78100,78100,0
|
|
20240912,161400,127546388700,78100,78100,78100,78100,0
|
|
20240912,161300,127546388700,78100,78100,78100,78100,0
|
|
20240912,161200,127546388700,78100,78100,78100,78100,0
|
|
20240912,161100,127546388700,78100,78100,78100,78100,0
|
|
20240912,161000,127546388700,78100,78100,78100,78100,0
|
|
20240912,160900,127546388700,78100,78100,78100,78100,0
|
|
20240912,160800,127546388700,78100,78100,78100,78100,0
|
|
20240912,160700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,160600,127546388700,78100,78100,78100,78100,0
|
|
20240912,160500,127546388700,78100,78100,78100,78100,0
|
|
20240912,160400,127546388700,78100,78100,78100,78100,0
|
|
20240912,160300,127546388700,78100,78100,78100,78100,0
|
|
20240912,160200,127546388700,78100,78100,78100,78100,0
|
|
20240912,160100,127546388700,78100,78100,78100,78100,0
|
|
20240912,160000,127546388700,78100,78100,78100,78100,0
|
|
20240912,155900,127546388700,78100,78100,78100,78100,0
|
|
20240912,155800,127546388700,78100,78100,78100,78100,0
|
|
20240912,155700,127546388700,78100,78100,78100,78100,0
|
|
20240912,155600,127546388700,78100,78100,78100,78100,0
|
|
20240912,155500,127546388700,78100,78100,78100,78100,0
|
|
20240912,155400,127546388700,78100,78100,78100,78100,0
|
|
20240912,155300,127546388700,78100,78100,78100,78100,0
|
|
20240912,155200,127546388700,78100,78100,78100,78100,0
|
|
20240912,155100,127546388700,78100,78100,78100,78100,0
|
|
20240912,155000,127546388700,78100,78100,78100,78100,0
|
|
20240912,154900,127546388700,78100,78100,78100,78100,0
|
|
20240912,154800,127546388700,78100,78100,78100,78100,0
|
|
20240912,154700,127546388700,78100,78100,78100,78100,0
|
|
20240912,154600,127546388700,78100,78100,78100,78100,0
|
|
20240912,154500,127546388700,78100,78100,78100,78100,0
|
|
20240912,154400,127546388700,78100,78100,78100,78100,0
|
|
20240912,154300,127546388700,78100,78100,78100,78100,0
|
|
20240912,154200,127546388700,78100,78100,78100,78100,0
|
|
20240912,154100,127546388700,78100,78100,78100,78100,0
|
|
20240912,154000,127546388700,78100,78100,78100,78100,0
|
|
20240912,153900,127546388700,78100,78100,78100,78100,0
|
|
20240912,153800,127546388700,78100,78100,78100,78100,0
|
|
20240912,153700,127546388700,78100,78100,78100,78100,603459
|
|
20240912,153600,127546388700,78100,78100,78100,78100,0
|
|
20240912,153500,127546388700,78100,78100,78100,78100,0
|
|
20240912,153400,127546388700,78100,78100,78100,78100,0
|
|
20240912,153300,127546388700,78100,78100,78100,78100,0
|
|
20240912,153200,127546388700,78100,78100,78100,78100,0
|
|
20240912,153100,127546388700,78100,78100,78100,78100,0
|
|
20240912,153000,127546388700,78100,78100,78100,78100,603459
|
|
20240912,152900,80416240800,77900,77900,77900,77900,0
|
|
20240912,152800,80416240800,77900,77900,77900,77900,0
|
|
20240912,152700,80416240800,77900,77900,77900,77900,0
|
|
20240912,152600,80416240800,77900,77900,77900,77900,0
|
|
20240912,152500,80416240800,77900,77900,77900,77900,0
|
|
20240912,152400,80416240800,77900,77900,77900,77900,0
|
|
20240912,152300,80416240800,77900,77900,77900,77900,0
|
|
20240912,152200,80416240800,77900,77900,77900,77900,0
|
|
20240912,152100,80416240800,77900,77900,77900,77900,0
|
|
20240912,152000,80416240800,77900,77900,77900,77900,0
|
|
20240912,151900,80416240800,77900,77800,77900,77700,10383
|
|
20240912,151800,79608390300,77900,77800,77900,77800,3635
|
|
20240912,151700,79325547600,77800,77800,77900,77800,3483
|
|
20240912,151600,79054380400,77900,77900,77900,77800,3037
|
|
20240912,151500,78817997400,77800,77900,77900,77800,2479
|
|
20240912,151400,78625044500,77800,77900,78000,77800,2641
|
|
20240912,151300,78419451900,77900,77900,78000,77900,878
|
|
20240912,151200,78351041300,78000,78000,78000,77900,2378
|
|
20240912,151100,78165762500,78000,77800,78000,77800,6581
|
|
20240912,151000,77653106300,77800,77800,77900,77800,9251
|
|
20240912,150900,76932545000,77800,77800,77900,77800,1133
|
|
20240912,150800,76844378300,77800,77900,78000,77800,10564
|
|
20240912,150700,76021531000,77900,77900,78000,77900,1440
|
|
20240912,150600,75909256100,77900,77900,78000,77900,4598
|
|
20240912,150500,75550696700,77900,78000,78000,77900,1410
|
|
20240912,150400,75440804200,78000,77900,78000,77900,765
|
|
20240912,150300,75381190200,77900,77900,78000,77900,1133
|
|
20240912,150200,75292902800,78000,77800,78000,77800,4403
|
|
20240912,150100,74949993900,77800,77700,77900,77700,5460
|
|
20240912,150000,74525226600,77700,77900,77900,77700,1349
|
|
20240912,145900,74420289300,77800,77800,77900,77800,2049
|
|
20240912,145800,74260840800,77800,77800,77900,77800,1702
|
|
20240912,145700,74128380300,77900,77800,77900,77800,812
|
|
20240912,145600,74065176500,77800,77800,77900,77800,1044
|
|
20240912,145500,73983912300,77900,77900,77900,77800,4723
|
|
20240912,145400,73616045500,77800,77800,77900,77800,1459
|
|
20240912,145300,73502482200,77800,77800,77900,77800,898
|
|
20240912,145200,73432577200,77800,77900,78000,77800,1393
|
|
20240912,145100,73324143700,78000,77900,78000,77900,3269
|
|
20240912,145000,73069427700,77900,77800,78000,77800,5256
|
|
20240912,144900,72659859900,77800,77800,78000,77800,7394
|
|
20240912,144800,72083912500,77800,77900,78000,77800,5070
|
|
20240912,144700,71689025900,77900,77900,78000,77900,1964
|
|
20240912,144600,71535978200,77900,77900,78000,77900,2409
|
|
20240912,144500,71348243900,77900,77900,78000,77900,2976
|
|
20240912,144400,71116285900,77900,78000,78000,77900,1425
|
|
20240912,144300,71005229300,77900,77900,78000,77900,1905
|
|
20240912,144200,70856709800,77900,77900,78000,77900,1097
|
|
20240912,144100,70771209100,77900,77900,78000,77900,982
|
|
20240912,144000,70694686200,77900,77800,78000,77800,4205
|
|
20240912,143900,70367146100,77800,77800,77900,77800,628
|
|
20240912,143800,70318276300,77800,77900,78000,77800,5493
|
|
20240912,143700,69890307000,77900,77900,78000,77900,739
|
|
20240912,143600,69832723100,77900,78000,78000,77900,1121
|
|
20240912,143500,69745376200,77900,78000,78000,77900,2249
|
|
20240912,143400,69570006100,78000,77900,78100,77900,2147
|
|
20240912,143300,69402600700,77900,78000,78000,77900,1779
|
|
20240912,143200,69263903600,77900,77900,78000,77900,2017
|
|
20240912,143100,69106625800,77900,77900,78000,77900,2184
|
|
20240912,143000,68936332000,78000,77900,78000,77900,3312
|
|
20240912,142900,68678050800,77900,77800,78100,77800,24118
|
|
20240912,142800,66798652500,77800,77800,77900,77800,3392
|
|
20240912,142700,66534535400,77800,77800,77900,77800,2188
|
|
20240912,142600,66364159900,77800,77800,77900,77800,781
|
|
20240912,142500,66303388700,77800,77800,77900,77800,641
|
|
20240912,142400,66253507600,77800,77800,77900,77800,4615
|
|
20240912,142300,65894079300,77800,77800,77900,77800,800
|
|
20240912,142200,65831820400,77800,77900,77900,77800,977
|
|
20240912,142100,65755802400,77800,77800,77900,77800,1553
|
|
20240912,142000,65634963600,77800,77800,77900,77800,1079
|
|
20240912,141900,65551008000,77800,77900,77900,77800,667
|
|
20240912,141800,65499104700,77800,77800,77900,77800,2320
|
|
20240912,141700,65318440300,77800,77800,77900,77800,1696
|
|
20240912,141600,65186403100,77800,77800,77900,77800,936
|
|
20240912,141500,65113574300,77800,77800,77900,77800,1287
|
|
20240912,141400,65013433400,77800,77700,77900,77700,4563
|
|
20240912,141300,64658437700,77700,77700,77800,77700,792
|
|
20240912,141200,64596885400,77700,77700,77800,77700,688
|
|
20240912,141100,64543419500,77700,77700,77800,77700,779
|
|
20240912,141000,64482877800,77700,77800,77800,77700,665
|
|
20240912,140900,64431199800,77700,77600,77800,77600,1146
|
|
20240912,140800,64342162000,77700,77700,77900,77600,9475
|
|
20240912,140700,63605358000,77600,77700,77800,77600,1348
|
|
20240912,140600,63500665300,77700,77700,77800,77700,3062
|
|
20240912,140500,63262737800,77700,77900,77900,77700,3605
|
|
20240912,140400,62982214000,77900,77800,77900,77800,1017
|
|
20240912,140300,62903076000,77800,77800,77900,77800,808
|
|
20240912,140200,62840198500,77800,77700,77900,77700,6467
|
|
20240912,140100,62337094400,77700,77700,77800,77700,811
|
|
20240912,140000,62274066300,77700,77700,77800,77700,497
|
|
20240912,135900,62235442600,77700,77700,77800,77700,1123
|
|
20240912,135800,62148172500,77700,77700,77800,77700,488
|
|
20240912,135700,62110249200,77700,77700,77800,77700,948
|
|
20240912,135600,62036575500,77700,77600,77800,77600,687
|
|
20240912,135500,61983215600,77600,77700,77800,77600,2271
|
|
20240912,135400,61806807200,77700,77700,77900,77600,3910
|
|
20240912,135300,61502776300,77700,77700,77800,77600,2040
|
|
20240912,135200,61344183700,77800,77600,77800,77500,5341
|
|
20240912,135100,60929337100,77600,77700,77700,77600,3886
|
|
20240912,135000,60627594900,77600,77600,77700,77600,589
|
|
20240912,134900,60581876800,77600,77700,77700,77600,745
|
|
20240912,134800,60524028400,77700,77700,77700,77600,2167
|
|
20240912,134700,60355709800,77800,77700,77800,77700,3029
|
|
20240912,134600,60120311700,77700,77700,77800,77700,710
|
|
20240912,134500,60065133300,77800,77700,77800,77700,1055
|
|
20240912,134400,59983151100,77700,77700,77800,77700,836
|
|
20240912,134300,59918171800,77700,77700,77800,77700,521
|
|
20240912,134200,59877677300,77700,77700,77800,77700,574
|
|
20240912,134100,59833057100,77800,77700,77800,77700,611
|
|
20240912,134000,59785572000,77700,77700,77800,77700,513
|
|
20240912,133900,59745699300,77700,77800,77800,77700,707
|
|
20240912,133800,59690757400,77800,77800,77800,77700,690
|
|
20240912,133700,59637131400,77700,77800,77800,77700,1984
|
|
20240912,133600,59482819400,77800,77700,77800,77700,1313
|
|
20240912,133500,59380787200,77800,77500,77800,77500,7909
|
|
20240912,133400,58766940200,77500,77500,77600,77500,797
|
|
20240912,133300,58705166000,77500,77500,77600,77500,659
|
|
20240912,133200,58654083500,77500,77500,77600,77500,606
|
|
20240912,133100,58607113600,77500,77500,77600,77500,487
|
|
20240912,133000,58569362200,77500,77600,77600,77500,1206
|
|
20240912,132900,58475871700,77500,77500,77600,77500,436
|
|
20240912,132800,58442073000,77500,77500,77600,77500,790
|
|
20240912,132700,58380820400,77500,77500,77600,77500,990
|
|
20240912,132600,58304053600,77500,77500,77600,77500,847
|
|
20240912,132500,58238394500,77500,77500,77600,77500,1557
|
|
20240912,132400,58117637900,77500,77600,77600,77500,1381
|
|
20240912,132300,58010586200,77600,77500,77600,77500,742
|
|
20240912,132200,57953075300,77500,77500,77600,77500,834
|
|
20240912,132100,57888416100,77500,77700,77700,77500,3171
|
|
20240912,132000,57642418700,77600,77600,77700,77600,810
|
|
20240912,131900,57579543400,77600,77700,77800,77500,6651
|
|
20240912,131800,57063228800,77800,77700,77800,77700,1171
|
|
20240912,131700,56972176200,77700,77900,77900,77700,4341
|
|
20240912,131600,56634448900,77800,77900,77900,77800,1910
|
|
20240912,131500,56485716400,77800,77900,77900,77800,867
|
|
20240912,131400,56418242400,77800,77800,77900,77800,2193
|
|
20240912,131300,56247437900,77800,77800,77900,77800,427
|
|
20240912,131200,56214205000,77900,77900,77900,77800,651
|
|
20240912,131100,56163541300,77900,77800,77900,77800,492
|
|
20240912,131000,56125255400,77900,77800,77900,77800,264
|
|
20240912,130900,56104705700,77800,77900,77900,77800,408
|
|
20240912,130800,56072955300,77800,77800,77900,77800,423
|
|
20240912,130700,56040025500,77900,77800,77900,77800,2339
|
|
20240912,130600,55857955400,77800,77800,77900,77800,764
|
|
20240912,130500,55798498000,77800,77900,77900,77800,437
|
|
20240912,130400,55764481700,77900,77900,77900,77800,513
|
|
20240912,130300,55724541000,77800,77900,78000,77800,2759
|
|
20240912,130200,55509645000,77900,77900,78000,77900,210
|
|
20240912,130100,55493282400,77900,77900,78000,77900,581
|
|
20240912,130000,55447996900,77900,78000,78100,77900,3874
|
|
20240912,125900,55145893700,77900,78000,78000,77900,8718
|
|
20240912,125800,54466003100,77900,77900,78000,77900,2992
|
|
20240912,125700,54232875000,78000,78000,78000,77900,3125
|
|
20240912,125600,53989317900,78000,78000,78000,77900,1535
|
|
20240912,125500,53869632100,77900,77900,78000,77900,1081
|
|
20240912,125400,53785364500,77900,78000,78000,77900,422
|
|
20240912,125300,53752479600,77900,77900,78000,77900,982
|
|
20240912,125200,53675920300,77900,77900,78000,77900,2470
|
|
20240912,125100,53483458700,77900,78000,78000,77900,496
|
|
20240912,125000,53444803200,78000,77900,78000,77900,1654
|
|
20240912,124900,53315828500,77900,78000,78000,77900,409
|
|
20240912,124800,53283954400,78000,78000,78000,77900,3646
|
|
20240912,124700,52999768700,78000,77900,78000,77900,1713
|
|
20240912,124600,52866300100,77900,77900,78000,77900,351
|
|
20240912,124500,52838945400,77900,78000,78000,77900,454
|
|
20240912,124400,52803561200,77900,77900,78000,77900,2425
|
|
20240912,124300,52614435300,78000,77900,78000,77800,867
|
|
20240912,124200,52546889700,77900,77800,78000,77800,6782
|
|
20240912,124100,52018599300,77900,77900,77900,77800,2203
|
|
20240912,124000,51847002500,77900,77800,77900,77800,1566
|
|
20240912,123900,51725038600,77900,77900,77900,77800,297
|
|
20240912,123800,51701918900,77900,77800,77900,77800,2080
|
|
20240912,123700,51539919300,77900,77900,77900,77800,1547
|
|
20240912,123600,51419554500,77800,77800,77900,77800,841
|
|
20240912,123500,51354119500,77800,77800,77900,77700,3611
|
|
20240912,123400,51073196800,77800,77600,77800,77600,9157
|
|
20240912,123300,50361678400,77700,77700,77700,77600,235
|
|
20240912,123200,50343435400,77600,77700,77700,77600,1945
|
|
20240912,123100,50192491300,77700,77600,77700,77600,361
|
|
20240912,123000,50164469900,77600,77700,77700,77600,521
|
|
20240912,122900,50124023100,77700,77700,77700,77600,408
|
|
20240912,122800,50092353100,77600,77600,77700,77600,1710
|
|
20240912,122700,49959646300,77600,77600,77700,77600,1837
|
|
20240912,122600,49817079000,77600,77600,77700,77600,671
|
|
20240912,122500,49764974600,77600,77700,77700,77600,419
|
|
20240912,122400,49732439000,77700,77700,77700,77600,907
|
|
20240912,122300,49662006700,77700,77600,77700,77600,395
|
|
20240912,122200,49631339500,77600,77800,77800,77600,2880
|
|
20240912,122100,49407556400,77700,77800,77800,77700,1654
|
|
20240912,122000,49278929800,77700,77800,77800,77700,981
|
|
20240912,121900,49202654100,77800,77800,77800,77700,203
|
|
20240912,121800,49186872100,77700,77800,77800,77700,1108
|
|
20240912,121700,49100738700,77700,77700,77800,77700,2257
|
|
20240912,121600,48925307100,77800,77800,77800,77700,655
|
|
20240912,121500,48874398400,77700,77800,77800,77700,789
|
|
20240912,121400,48813025900,77800,77700,77800,77700,459
|
|
20240912,121300,48777356800,77800,77800,77900,77800,1373
|
|
20240912,121200,48670524900,77800,77900,77900,77800,1856
|
|
20240912,121100,48526125300,77800,77800,77900,77800,661
|
|
20240912,121000,48474639000,77800,77700,77900,77600,2749
|
|
20240912,120900,48260892700,77700,77600,77700,77600,3969
|
|
20240912,120800,47952527500,77600,77700,77700,77600,1878
|
|
20240912,120700,47806676700,77600,77700,77700,77600,3187
|
|
20240912,120600,47559229700,77600,77700,77700,77600,1117
|
|
20240912,120500,47472478800,77600,77600,77700,77600,268
|
|
20240912,120400,47451667800,77600,77600,77600,77500,8158
|
|
20240912,120300,46818628500,77600,77500,77600,77500,561
|
|
20240912,120200,46775138400,77500,77600,77600,77500,1904
|
|
20240912,120100,46627570100,77600,77600,77600,77500,207
|
|
20240912,120000,46611519000,77600,77600,77600,77500,681
|
|
20240912,115900,46558695400,77500,77600,77600,77500,968
|
|
20240912,115800,46483628100,77500,77500,77600,77500,2453
|
|
20240912,115700,46293514300,77500,77500,77600,77400,6084
|
|
20240912,115600,45821982700,77500,77600,77600,77500,1466
|
|
20240912,115500,45708274800,77500,77500,77600,77500,1356
|
|
20240912,115400,45603181000,77500,77500,77600,77500,2725
|
|
20240912,115300,45391980300,77500,77500,77600,77500,460
|
|
20240912,115200,45356317700,77500,77700,77700,77500,3621
|
|
20240912,115100,45075540000,77600,77600,77700,77600,4187
|
|
20240912,115000,44750617700,77700,77700,77700,77600,1218
|
|
20240912,114900,44656027700,77700,77600,77700,77600,2723
|
|
20240912,114800,44444713200,77600,77700,77700,77600,954
|
|
20240912,114700,44370677900,77700,77600,77700,77600,1886
|
|
20240912,114600,44224313500,77700,77700,77700,77600,727
|
|
20240912,114500,44167838500,77700,77600,77700,77600,482
|
|
20240912,114400,44130423500,77600,77600,77700,77600,429
|
|
20240912,114300,44097128900,77600,77700,77700,77600,639
|
|
20240912,114200,44047519000,77700,77600,77700,77600,2505
|
|
20240912,114100,43853044800,77700,77600,77700,77600,606
|
|
20240912,114000,43806003900,77600,77700,77700,77600,427
|
|
20240912,113900,43772840600,77600,77600,77700,77600,658
|
|
20240912,113800,43721734200,77600,77700,77700,77600,2908
|
|
20240912,113700,43495836700,77700,77800,77800,77600,2685
|
|
20240912,113600,43287238100,77700,77800,77800,77700,709
|
|
20240912,113500,43232127500,77800,77600,77800,77600,2469
|
|
20240912,113400,43040279500,77700,77600,77700,77600,553
|
|
20240912,113300,42997348800,77600,77800,77800,77600,1919
|
|
20240912,113200,42848273100,77700,77700,77800,77700,1828
|
|
20240912,113100,42706228800,77800,77700,77800,77700,274
|
|
20240912,113000,42684931200,77700,77600,77800,77600,6960
|
|
20240912,112900,42143977400,77600,77600,77700,77600,192
|
|
20240912,112800,42129072200,77600,77700,77800,77600,1476
|
|
20240912,112700,42014421400,77700,77800,77900,77700,2373
|
|
20240912,112600,41829953700,77900,77700,77900,77600,6949
|
|
20240912,112500,41289728200,77600,77700,77700,77600,658
|
|
20240912,112400,41238612600,77600,77700,77700,77600,1162
|
|
20240912,112300,41148356300,77700,77700,77700,77600,460
|
|
20240912,112200,41112652700,77600,77700,77700,77600,1714
|
|
20240912,112100,40979578600,77700,77700,77800,77700,248
|
|
20240912,112000,40960303900,77700,77700,77800,77600,787
|
|
20240912,111900,40899107400,77600,77600,77800,77600,1085
|
|
20240912,111800,40814806600,77700,77800,77800,77600,613
|
|
20240912,111700,40767184800,77700,77800,77800,77500,7288
|
|
20240912,111600,40201225300,77700,77800,77800,77700,645
|
|
20240912,111500,40151106500,77700,77800,77800,77700,676
|
|
20240912,111400,40098528200,77800,77800,77800,77700,141
|
|
20240912,111300,40087565700,77800,77600,77800,77600,1490
|
|
20240912,111200,39971730300,77700,77700,77800,77500,1895
|
|
20240912,111100,39824620900,77800,77600,77800,77500,2245
|
|
20240912,111000,39650311800,77600,77500,77600,77500,1334
|
|
20240912,110900,39546804900,77600,77800,77800,77500,4118
|
|
20240912,110800,39227074800,77700,77500,77800,77500,4288
|
|
20240912,110700,38894180400,77500,77500,77600,77500,2907
|
|
20240912,110600,38668874500,77600,77600,77600,77500,231
|
|
20240912,110500,38650959400,77600,77600,77600,77500,686
|
|
20240912,110400,38597777000,77600,77600,77600,77500,1684
|
|
20240912,110300,38467137900,77500,77500,77600,77500,283
|
|
20240912,110200,38445197200,77500,77500,77600,77500,1895
|
|
20240912,110100,38298320200,77600,77500,77600,77500,996
|
|
20240912,110000,38221058800,77500,77400,77700,77400,16810
|
|
20240912,105900,36917697900,77400,77500,77500,77400,1749
|
|
20240912,105800,36782261600,77500,77500,77500,77400,2883
|
|
20240912,105700,36559069100,77400,77500,77500,77400,2634
|
|
20240912,105600,36355026600,77600,77500,77600,77500,2516
|
|
20240912,105500,36160020600,77500,77600,77600,77500,655
|
|
20240912,105400,36109245300,77500,77500,77600,77500,831
|
|
20240912,105300,36044830600,77500,77600,77600,77500,1302
|
|
20240912,105200,35943922100,77500,77600,77700,77500,2041
|
|
20240912,105100,35785621500,77600,77600,77700,77600,829
|
|
20240912,105000,35721282500,77600,77600,77700,77600,1186
|
|
20240912,104900,35629191500,77600,77600,77700,77600,1777
|
|
20240912,104800,35491285800,77600,77500,77600,77500,1252
|
|
20240912,104700,35394186700,77500,77700,77800,77500,2752
|
|
20240912,104600,35180597400,77700,77500,77800,77500,5577
|
|
20240912,104500,34747671800,77500,77400,77500,77400,2832
|
|
20240912,104400,34528260700,77400,77400,77500,77400,1287
|
|
20240912,104300,34428639600,77400,77400,77500,77400,1125
|
|
20240912,104200,34341556100,77500,77500,77500,77400,4015
|
|
20240912,104100,34030607100,77500,77400,77500,77400,434
|
|
20240912,104000,33997003700,77400,77500,77500,77400,959
|
|
20240912,103900,33922749500,77400,77500,77500,77400,4104
|
|
20240912,103800,33604742100,77400,77400,77500,77400,798
|
|
20240912,103700,33542968600,77400,77400,77500,77400,3569
|
|
20240912,103600,33266669700,77400,77600,77600,77400,5468
|
|
20240912,103500,32842951100,77600,77600,77600,77500,2214
|
|
20240912,103400,32671274700,77600,77600,77600,77500,537
|
|
20240912,103300,32629647800,77500,77500,77600,77500,2541
|
|
20240912,103200,32432630200,77500,77500,77600,77500,2066
|
|
20240912,103100,32272505200,77500,77700,77700,77500,3061
|
|
20240912,103000,32034992300,77600,77700,77800,77600,16596
|
|
20240912,102900,30745991900,77700,77800,77900,77700,3936
|
|
20240912,102800,30439843100,77800,77800,77900,77800,3595
|
|
20240912,102700,30160134100,77800,77800,77900,77800,2527
|
|
20240912,102600,29963518600,77800,77900,77900,77800,1576
|
|
20240912,102500,29840900800,77800,77900,77900,77800,531
|
|
20240912,102400,29799582300,77800,77900,77900,77800,852
|
|
20240912,102300,29733241700,77900,77800,77900,77800,701
|
|
20240912,102200,29678695800,77900,77800,77900,77800,2149
|
|
20240912,102100,29511336800,77900,77800,77900,77800,8902
|
|
20240912,102000,28818752000,77800,77900,77900,77800,258
|
|
20240912,101900,28798677300,77900,78000,78000,77800,4441
|
|
20240912,101800,28452715200,78000,77900,78000,77900,602
|
|
20240912,101700,28405813500,78000,77900,78000,77900,203
|
|
20240912,101600,28389989700,77900,77800,78000,77800,6979
|
|
20240912,101500,27846255100,77800,77900,77900,77800,1073
|
|
20240912,101400,27762696600,77900,77900,77900,77800,1671
|
|
20240912,101300,27632544300,77900,77800,77900,77800,1541
|
|
20240912,101200,27512528000,77800,77900,77900,77800,1283
|
|
20240912,101100,27412638900,77800,77800,77900,77800,1257
|
|
20240912,101000,27314836900,77900,77900,78000,77800,2761
|
|
20240912,100900,27099807800,77900,78000,78000,77900,570
|
|
20240912,100800,27055398200,78000,77900,78000,77900,1575
|
|
20240912,100700,26932637200,78000,77900,78000,77900,562
|
|
20240912,100600,26888837200,77900,77900,78000,77900,645
|
|
20240912,100500,26838586300,77900,78000,78000,77900,448
|
|
20240912,100400,26803672300,77900,78000,78000,77900,2450
|
|
20240912,100300,26612623300,78000,78000,78100,78000,909
|
|
20240912,100200,26541719000,78000,78000,78100,78000,1551
|
|
20240912,100100,26420730100,78000,78000,78100,78000,1754
|
|
20240912,100000,26283840700,78100,78100,78100,78000,1013
|
|
20240912,095900,26204813300,78000,78100,78100,78000,1087
|
|
20240912,095800,26120012700,78100,78100,78100,77900,1134
|
|
20240912,095700,26031558400,78000,77900,78000,77900,1810
|
|
20240912,095600,25890419400,78000,77800,78000,77800,2286
|
|
20240912,095500,25712301400,77900,77900,78000,77800,1183
|
|
20240912,095400,25620143000,78000,78000,78100,77900,3406
|
|
20240912,095300,25354481700,78000,77900,78000,77900,2883
|
|
20240912,095200,25129624800,77900,77900,78000,77800,9153
|
|
20240912,095100,24416611000,77900,77800,77900,77800,2247
|
|
20240912,095000,24241698900,77800,77800,77900,77800,2469
|
|
20240912,094900,24049531500,77900,77900,77900,77800,1674
|
|
20240912,094800,23919167200,77900,78000,78000,77900,931
|
|
20240912,094700,23846635700,78000,78100,78100,77900,4678
|
|
20240912,094600,23481812500,78000,78100,78200,78000,3083
|
|
20240912,094500,23241056700,78200,78200,78200,78100,1295
|
|
20240912,094400,23139875000,78200,78200,78200,78100,1081
|
|
20240912,094300,23055437600,78200,78100,78200,78000,1641
|
|
20240912,094200,22927258000,78100,78100,78200,78100,2328
|
|
20240912,094100,22745435200,78200,78100,78200,78100,5260
|
|
20240912,094000,22334493600,78100,78200,78200,78100,2938
|
|
20240912,093900,22104902000,78100,78100,78300,78100,5904
|
|
20240912,093800,21643215300,78100,78200,78300,78100,3545
|
|
20240912,093700,21365953700,78200,78200,78300,78200,760
|
|
20240912,093600,21306520300,78200,78300,78300,78200,3362
|
|
20240912,093500,21043492200,78200,78200,78300,78100,8406
|
|
20240912,093400,20386176800,78200,78100,78200,78100,8258
|
|
20240912,093300,19740826400,78100,78000,78300,77900,10037
|
|
20240912,093200,18957221100,78000,77800,78000,77800,6467
|
|
20240912,093100,18453816400,77700,77700,77800,77700,1017
|
|
20240912,093000,18374778300,77800,77700,77800,77700,4449
|
|
20240912,092900,18029076800,77700,77700,77900,77700,6336
|
|
20240912,092800,17536092200,77700,77700,77800,77700,868
|
|
20240912,092700,17468586600,77700,77900,77900,77700,1975
|
|
20240912,092600,17314961400,77800,77700,77900,77700,10823
|
|
20240912,092500,16472887200,77700,77800,77800,77600,10218
|
|
20240912,092400,15678937500,77800,77700,77800,77700,1271
|
|
20240912,092300,15580086900,77800,77800,77800,77700,893
|
|
20240912,092200,15510667800,77800,77700,77800,77700,778
|
|
20240912,092100,15450187700,77800,77700,77800,77700,2057
|
|
20240912,092000,15290196000,77800,77800,77900,77700,2741
|
|
20240912,091900,15076949900,77800,77800,77900,77700,9114
|
|
20240912,091800,14367692600,77900,77900,77900,77800,7697
|
|
20240912,091700,13768713400,77800,77800,77900,77800,2778
|
|
20240912,091600,13552517900,77800,77700,77800,77600,8078
|
|
20240912,091500,12924721200,77700,77600,77700,77500,2892
|
|
20240912,091400,12700327800,77600,77300,77700,77300,12020
|
|
20240912,091300,11769229100,77300,77400,77400,77300,3045
|
|
20240912,091200,11533819100,77300,77400,77400,77300,2598
|
|
20240912,091100,11332899700,77300,77500,77500,77300,11839
|
|
20240912,091000,10416786300,77500,77400,77500,77400,2568
|
|
20240912,090900,10217884300,77400,77600,77600,77300,12852
|
|
20240912,090800,9222734300,77400,77700,78000,77400,12705
|
|
20240912,090700,8235095100,77700,77800,77900,77600,7437
|
|
20240912,090600,7656782600,77800,77900,77900,77800,5274
|
|
20240912,090500,7246314400,77900,77900,77900,77800,9383
|
|
20240912,090400,6515535900,77800,77900,78000,77800,4413
|
|
20240912,090300,6171726700,77900,77800,78000,77600,11499
|
|
20240912,090200,5277801900,77800,78100,78100,77800,15471
|
|
20240912,090100,4071359600,78100,78000,78400,77900,21614
|
|
20240912,090000,2384047600,77900,77900,78100,77900,30567
|