665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,200100,1671827220,9850,9850,9850,9850,0
|
|
20240911,200000,1671827220,9850,9850,9850,9850,0
|
|
20240911,195900,1671827220,9850,9850,9850,9850,0
|
|
20240911,195800,1671827220,9850,9850,9850,9850,0
|
|
20240911,195700,1671827220,9850,9850,9850,9850,0
|
|
20240911,195600,1671827220,9850,9850,9850,9850,0
|
|
20240911,195500,1671827220,9850,9850,9850,9850,0
|
|
20240911,195400,1671827220,9850,9850,9850,9850,0
|
|
20240911,195300,1671827220,9850,9850,9850,9850,0
|
|
20240911,195200,1671827220,9850,9850,9850,9850,0
|
|
20240911,195100,1671827220,9850,9850,9850,9850,0
|
|
20240911,195000,1671827220,9850,9850,9850,9850,0
|
|
20240911,194900,1671827220,9850,9850,9850,9850,0
|
|
20240911,194800,1671827220,9850,9850,9850,9850,0
|
|
20240911,194700,1671827220,9850,9850,9850,9850,0
|
|
20240911,194600,1671827220,9850,9850,9850,9850,0
|
|
20240911,194500,1671827220,9850,9850,9850,9850,0
|
|
20240911,194400,1671827220,9850,9850,9850,9850,0
|
|
20240911,194300,1671827220,9850,9850,9850,9850,0
|
|
20240911,194200,1671827220,9850,9850,9850,9850,0
|
|
20240911,194100,1671827220,9850,9850,9850,9850,0
|
|
20240911,194000,1671827220,9850,9850,9850,9850,0
|
|
20240911,193900,1671827220,9850,9850,9850,9850,0
|
|
20240911,193800,1671827220,9850,9850,9850,9850,0
|
|
20240911,193700,1671827220,9850,9850,9850,9850,0
|
|
20240911,193600,1671827220,9850,9850,9850,9850,0
|
|
20240911,193500,1671827220,9850,9850,9850,9850,0
|
|
20240911,193400,1671827220,9850,9850,9850,9850,0
|
|
20240911,193300,1671827220,9850,9850,9850,9850,0
|
|
20240911,193200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,193100,1671827220,9850,9850,9850,9850,0
|
|
20240911,193000,1671827220,9850,9850,9850,9850,0
|
|
20240911,192900,1671827220,9850,9850,9850,9850,0
|
|
20240911,192800,1671827220,9850,9850,9850,9850,0
|
|
20240911,192700,1671827220,9850,9850,9850,9850,0
|
|
20240911,192600,1671827220,9850,9850,9850,9850,0
|
|
20240911,192500,1671827220,9850,9850,9850,9850,0
|
|
20240911,192400,1671827220,9850,9850,9850,9850,0
|
|
20240911,192300,1671827220,9850,9850,9850,9850,0
|
|
20240911,192200,1671827220,9850,9850,9850,9850,0
|
|
20240911,192100,1671827220,9850,9850,9850,9850,0
|
|
20240911,192000,1671827220,9850,9850,9850,9850,0
|
|
20240911,191900,1671827220,9850,9850,9850,9850,0
|
|
20240911,191800,1671827220,9850,9850,9850,9850,0
|
|
20240911,191700,1671827220,9850,9850,9850,9850,0
|
|
20240911,191600,1671827220,9850,9850,9850,9850,0
|
|
20240911,191500,1671827220,9850,9850,9850,9850,0
|
|
20240911,191400,1671827220,9850,9850,9850,9850,0
|
|
20240911,191300,1671827220,9850,9850,9850,9850,0
|
|
20240911,191200,1671827220,9850,9850,9850,9850,0
|
|
20240911,191100,1671827220,9850,9850,9850,9850,0
|
|
20240911,191000,1671827220,9850,9850,9850,9850,0
|
|
20240911,190900,1671827220,9850,9850,9850,9850,0
|
|
20240911,190800,1671827220,9850,9850,9850,9850,0
|
|
20240911,190700,1671827220,9850,9850,9850,9850,0
|
|
20240911,190600,1671827220,9850,9850,9850,9850,0
|
|
20240911,190500,1671827220,9850,9850,9850,9850,0
|
|
20240911,190400,1671827220,9850,9850,9850,9850,0
|
|
20240911,190300,1671827220,9850,9850,9850,9850,0
|
|
20240911,190200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,190100,1671827220,9850,9850,9850,9850,0
|
|
20240911,190000,1671827220,9850,9850,9850,9850,0
|
|
20240911,185900,1671827220,9850,9850,9850,9850,0
|
|
20240911,185800,1671827220,9850,9850,9850,9850,0
|
|
20240911,185700,1671827220,9850,9850,9850,9850,0
|
|
20240911,185600,1671827220,9850,9850,9850,9850,0
|
|
20240911,185500,1671827220,9850,9850,9850,9850,0
|
|
20240911,185400,1671827220,9850,9850,9850,9850,0
|
|
20240911,185300,1671827220,9850,9850,9850,9850,0
|
|
20240911,185200,1671827220,9850,9850,9850,9850,0
|
|
20240911,185100,1671827220,9850,9850,9850,9850,0
|
|
20240911,185000,1671827220,9850,9850,9850,9850,0
|
|
20240911,184900,1671827220,9850,9850,9850,9850,0
|
|
20240911,184800,1671827220,9850,9850,9850,9850,0
|
|
20240911,184700,1671827220,9850,9850,9850,9850,0
|
|
20240911,184600,1671827220,9850,9850,9850,9850,0
|
|
20240911,184500,1671827220,9850,9850,9850,9850,0
|
|
20240911,184400,1671827220,9850,9850,9850,9850,0
|
|
20240911,184300,1671827220,9850,9850,9850,9850,0
|
|
20240911,184200,1671827220,9850,9850,9850,9850,0
|
|
20240911,184100,1671827220,9850,9850,9850,9850,0
|
|
20240911,184000,1671827220,9850,9850,9850,9850,0
|
|
20240911,183900,1671827220,9850,9850,9850,9850,0
|
|
20240911,183800,1671827220,9850,9850,9850,9850,0
|
|
20240911,183700,1671827220,9850,9850,9850,9850,0
|
|
20240911,183600,1671827220,9850,9850,9850,9850,0
|
|
20240911,183500,1671827220,9850,9850,9850,9850,0
|
|
20240911,183400,1671827220,9850,9850,9850,9850,0
|
|
20240911,183300,1671827220,9850,9850,9850,9850,0
|
|
20240911,183200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,183100,1671827220,9850,9850,9850,9850,0
|
|
20240911,183000,1671827220,9850,9850,9850,9850,0
|
|
20240911,182900,1671827220,9850,9850,9850,9850,0
|
|
20240911,182800,1671827220,9850,9850,9850,9850,0
|
|
20240911,182700,1671827220,9850,9850,9850,9850,0
|
|
20240911,182600,1671827220,9850,9850,9850,9850,0
|
|
20240911,182500,1671827220,9850,9850,9850,9850,0
|
|
20240911,182400,1671827220,9850,9850,9850,9850,0
|
|
20240911,182300,1671827220,9850,9850,9850,9850,0
|
|
20240911,182200,1671827220,9850,9850,9850,9850,0
|
|
20240911,182100,1671827220,9850,9850,9850,9850,0
|
|
20240911,182000,1671827220,9850,9850,9850,9850,0
|
|
20240911,181900,1671827220,9850,9850,9850,9850,0
|
|
20240911,181800,1671827220,9850,9850,9850,9850,0
|
|
20240911,181700,1671827220,9850,9850,9850,9850,0
|
|
20240911,181600,1671827220,9850,9850,9850,9850,0
|
|
20240911,181500,1671827220,9850,9850,9850,9850,0
|
|
20240911,181400,1671827220,9850,9850,9850,9850,0
|
|
20240911,181300,1671827220,9850,9850,9850,9850,0
|
|
20240911,181200,1671827220,9850,9850,9850,9850,0
|
|
20240911,181100,1671827220,9850,9850,9850,9850,0
|
|
20240911,181000,1671827220,9850,9850,9850,9850,0
|
|
20240911,180900,1671827220,9850,9850,9850,9850,0
|
|
20240911,180800,1671827220,9850,9850,9850,9850,0
|
|
20240911,180700,1671827220,9850,9850,9850,9850,0
|
|
20240911,180600,1671827220,9850,9850,9850,9850,0
|
|
20240911,180500,1671827220,9850,9850,9850,9850,0
|
|
20240911,180400,1671827220,9850,9850,9850,9850,0
|
|
20240911,180300,1671827220,9850,9850,9850,9850,0
|
|
20240911,180200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,180100,1671827220,9850,9850,9850,9850,0
|
|
20240911,180000,1671827220,9850,9850,9850,9850,0
|
|
20240911,175900,1671827220,9850,9850,9850,9850,0
|
|
20240911,175800,1671827220,9850,9850,9850,9850,0
|
|
20240911,175700,1671827220,9850,9850,9850,9850,0
|
|
20240911,175600,1671827220,9850,9850,9850,9850,0
|
|
20240911,175500,1671827220,9850,9850,9850,9850,0
|
|
20240911,175400,1671827220,9850,9850,9850,9850,0
|
|
20240911,175300,1671827220,9850,9850,9850,9850,0
|
|
20240911,175200,1671827220,9850,9850,9850,9850,0
|
|
20240911,175100,1671827220,9850,9850,9850,9850,0
|
|
20240911,175000,1671827220,9850,9850,9850,9850,0
|
|
20240911,174900,1671827220,9850,9850,9850,9850,0
|
|
20240911,174800,1671827220,9850,9850,9850,9850,0
|
|
20240911,174700,1671827220,9850,9850,9850,9850,0
|
|
20240911,174600,1671827220,9850,9850,9850,9850,0
|
|
20240911,174500,1671827220,9850,9850,9850,9850,0
|
|
20240911,174400,1671827220,9850,9850,9850,9850,0
|
|
20240911,174300,1671827220,9850,9850,9850,9850,0
|
|
20240911,174200,1671827220,9850,9850,9850,9850,0
|
|
20240911,174100,1671827220,9850,9850,9850,9850,0
|
|
20240911,174000,1671827220,9850,9850,9850,9850,0
|
|
20240911,173900,1671827220,9850,9850,9850,9850,0
|
|
20240911,173800,1671827220,9850,9850,9850,9850,0
|
|
20240911,173700,1671827220,9850,9850,9850,9850,0
|
|
20240911,173600,1671827220,9850,9850,9850,9850,0
|
|
20240911,173500,1671827220,9850,9850,9850,9850,0
|
|
20240911,173400,1671827220,9850,9850,9850,9850,0
|
|
20240911,173300,1671827220,9850,9850,9850,9850,0
|
|
20240911,173200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,173100,1671827220,9850,9850,9850,9850,0
|
|
20240911,173000,1671827220,9850,9850,9850,9850,0
|
|
20240911,172900,1671827220,9850,9850,9850,9850,0
|
|
20240911,172800,1671827220,9850,9850,9850,9850,0
|
|
20240911,172700,1671827220,9850,9850,9850,9850,0
|
|
20240911,172600,1671827220,9850,9850,9850,9850,0
|
|
20240911,172500,1671827220,9850,9850,9850,9850,0
|
|
20240911,172400,1671827220,9850,9850,9850,9850,0
|
|
20240911,172300,1671827220,9850,9850,9850,9850,0
|
|
20240911,172200,1671827220,9850,9850,9850,9850,0
|
|
20240911,172100,1671827220,9850,9850,9850,9850,0
|
|
20240911,172000,1671827220,9850,9850,9850,9850,0
|
|
20240911,171900,1671827220,9850,9850,9850,9850,0
|
|
20240911,171800,1671827220,9850,9850,9850,9850,0
|
|
20240911,171700,1671827220,9850,9850,9850,9850,0
|
|
20240911,171600,1671827220,9850,9850,9850,9850,0
|
|
20240911,171500,1671827220,9850,9850,9850,9850,0
|
|
20240911,171400,1671827220,9850,9850,9850,9850,0
|
|
20240911,171300,1671827220,9850,9850,9850,9850,0
|
|
20240911,171200,1671827220,9850,9850,9850,9850,0
|
|
20240911,171100,1671827220,9850,9850,9850,9850,0
|
|
20240911,171000,1671827220,9850,9850,9850,9850,0
|
|
20240911,170900,1671827220,9850,9850,9850,9850,0
|
|
20240911,170800,1671827220,9850,9850,9850,9850,0
|
|
20240911,170700,1671827220,9850,9850,9850,9850,0
|
|
20240911,170600,1671827220,9850,9850,9850,9850,0
|
|
20240911,170500,1671827220,9850,9850,9850,9850,0
|
|
20240911,170400,1671827220,9850,9850,9850,9850,0
|
|
20240911,170300,1671827220,9850,9850,9850,9850,0
|
|
20240911,170200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,170100,1671827220,9850,9850,9850,9850,0
|
|
20240911,170000,1671827220,9850,9850,9850,9850,0
|
|
20240911,165900,1671827220,9850,9850,9850,9850,0
|
|
20240911,165800,1671827220,9850,9850,9850,9850,0
|
|
20240911,165700,1671827220,9850,9850,9850,9850,0
|
|
20240911,165600,1671827220,9850,9850,9850,9850,0
|
|
20240911,165500,1671827220,9850,9850,9850,9850,0
|
|
20240911,165400,1671827220,9850,9850,9850,9850,0
|
|
20240911,165300,1671827220,9850,9850,9850,9850,0
|
|
20240911,165200,1671827220,9850,9850,9850,9850,0
|
|
20240911,165100,1671827220,9850,9850,9850,9850,0
|
|
20240911,165000,1671827220,9850,9850,9850,9850,0
|
|
20240911,164900,1671827220,9850,9850,9850,9850,0
|
|
20240911,164800,1671827220,9850,9850,9850,9850,0
|
|
20240911,164700,1671827220,9850,9850,9850,9850,0
|
|
20240911,164600,1671827220,9850,9850,9850,9850,0
|
|
20240911,164500,1671827220,9850,9850,9850,9850,0
|
|
20240911,164400,1671827220,9850,9850,9850,9850,0
|
|
20240911,164300,1671827220,9850,9850,9850,9850,0
|
|
20240911,164200,1671827220,9850,9850,9850,9850,0
|
|
20240911,164100,1671827220,9850,9850,9850,9850,0
|
|
20240911,164000,1671827220,9850,9850,9850,9850,0
|
|
20240911,163900,1671827220,9850,9850,9850,9850,0
|
|
20240911,163800,1671827220,9850,9850,9850,9850,0
|
|
20240911,163700,1671827220,9850,9850,9850,9850,0
|
|
20240911,163600,1671827220,9850,9850,9850,9850,0
|
|
20240911,163500,1671827220,9850,9850,9850,9850,0
|
|
20240911,163400,1671827220,9850,9850,9850,9850,0
|
|
20240911,163300,1671827220,9850,9850,9850,9850,0
|
|
20240911,163200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,163100,1671827220,9850,9850,9850,9850,0
|
|
20240911,163000,1671827220,9850,9850,9850,9850,0
|
|
20240911,162900,1671827220,9850,9850,9850,9850,0
|
|
20240911,162800,1671827220,9850,9850,9850,9850,0
|
|
20240911,162700,1671827220,9850,9850,9850,9850,0
|
|
20240911,162600,1671827220,9850,9850,9850,9850,0
|
|
20240911,162500,1671827220,9850,9850,9850,9850,0
|
|
20240911,162400,1671827220,9850,9850,9850,9850,0
|
|
20240911,162300,1671827220,9850,9850,9850,9850,0
|
|
20240911,162200,1671827220,9850,9850,9850,9850,0
|
|
20240911,162100,1671827220,9850,9850,9850,9850,0
|
|
20240911,162000,1671827220,9850,9850,9850,9850,0
|
|
20240911,161900,1671827220,9850,9850,9850,9850,0
|
|
20240911,161800,1671827220,9850,9850,9850,9850,0
|
|
20240911,161700,1671827220,9850,9850,9850,9850,0
|
|
20240911,161600,1671827220,9850,9850,9850,9850,0
|
|
20240911,161500,1671827220,9850,9850,9850,9850,0
|
|
20240911,161400,1671827220,9850,9850,9850,9850,0
|
|
20240911,161300,1671827220,9850,9850,9850,9850,0
|
|
20240911,161200,1671827220,9850,9850,9850,9850,0
|
|
20240911,161100,1671827220,9850,9850,9850,9850,0
|
|
20240911,161000,1671827220,9850,9850,9850,9850,0
|
|
20240911,160900,1671827220,9850,9850,9850,9850,0
|
|
20240911,160800,1671827220,9850,9850,9850,9850,0
|
|
20240911,160700,1671827220,9850,9850,9850,9850,0
|
|
20240911,160600,1671827220,9850,9850,9850,9850,0
|
|
20240911,160500,1671827220,9850,9850,9850,9850,0
|
|
20240911,160400,1671827220,9850,9850,9850,9850,0
|
|
20240911,160300,1671827220,9850,9850,9850,9850,0
|
|
20240911,160200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,160100,1671827220,9850,9850,9850,9850,0
|
|
20240911,160000,1671827220,9850,9850,9850,9850,0
|
|
20240911,155900,1671827220,9850,9850,9850,9850,0
|
|
20240911,155800,1671827220,9850,9850,9850,9850,0
|
|
20240911,155700,1671827220,9850,9850,9850,9850,0
|
|
20240911,155600,1671827220,9850,9850,9850,9850,0
|
|
20240911,155500,1671827220,9850,9850,9850,9850,0
|
|
20240911,155400,1671827220,9850,9850,9850,9850,0
|
|
20240911,155300,1671827220,9850,9850,9850,9850,0
|
|
20240911,155200,1671827220,9850,9850,9850,9850,0
|
|
20240911,155100,1671827220,9850,9850,9850,9850,0
|
|
20240911,155000,1671827220,9850,9850,9850,9850,0
|
|
20240911,154900,1671827220,9850,9850,9850,9850,0
|
|
20240911,154800,1671827220,9850,9850,9850,9850,0
|
|
20240911,154700,1671827220,9850,9850,9850,9850,0
|
|
20240911,154600,1671827220,9850,9850,9850,9850,0
|
|
20240911,154500,1671827220,9850,9850,9850,9850,0
|
|
20240911,154400,1671827220,9850,9850,9850,9850,0
|
|
20240911,154300,1671827220,9850,9850,9850,9850,0
|
|
20240911,154200,1671827220,9850,9850,9850,9850,0
|
|
20240911,154100,1671827220,9850,9850,9850,9850,0
|
|
20240911,154000,1671827220,9850,9850,9850,9850,0
|
|
20240911,153900,1671827220,9850,9850,9850,9850,0
|
|
20240911,153800,1671827220,9850,9850,9850,9850,0
|
|
20240911,153700,1671827220,9850,9850,9850,9850,0
|
|
20240911,153600,1671827220,9850,9850,9850,9850,0
|
|
20240911,153500,1671827220,9850,9850,9850,9850,0
|
|
20240911,153400,1671827220,9850,9850,9850,9850,0
|
|
20240911,153300,1671827220,9850,9850,9850,9850,0
|
|
20240911,153200,1671827220,9850,9850,9850,9850,5345
|
|
20240911,153100,1671827220,9850,9850,9850,9850,0
|
|
20240911,153000,1671827220,9850,9850,9850,9850,5345
|
|
20240911,152900,1619178970,9870,9870,9870,9870,0
|
|
20240911,152800,1619178970,9870,9870,9870,9870,0
|
|
20240911,152700,1619178970,9870,9870,9870,9870,0
|
|
20240911,152600,1619178970,9870,9870,9870,9870,0
|
|
20240911,152500,1619178970,9870,9870,9870,9870,0
|
|
20240911,152400,1619178970,9870,9870,9870,9870,0
|
|
20240911,152300,1619178970,9870,9870,9870,9870,0
|
|
20240911,152200,1619178970,9870,9870,9870,9870,0
|
|
20240911,152100,1619178970,9870,9870,9870,9870,0
|
|
20240911,152000,1619178970,9870,9870,9870,9870,0
|
|
20240911,151900,1619178970,9870,9860,9870,9860,500
|
|
20240911,151800,1614244810,9870,9860,9870,9860,245
|
|
20240911,151700,1611828120,9860,9880,9880,9850,644
|
|
20240911,151600,1605474200,9880,9880,9890,9860,299
|
|
20240911,151500,1602522280,9870,9870,9880,9850,765
|
|
20240911,151400,1594979000,9860,9860,9870,9860,1216
|
|
20240911,151300,1582988220,9870,9860,9870,9860,157
|
|
20240911,151200,1581439320,9860,9860,9870,9860,375
|
|
20240911,151100,1577739570,9860,9860,9870,9850,523
|
|
20240911,151000,1572582260,9870,9850,9870,9850,637
|
|
20240911,150900,1566304960,9860,9850,9860,9850,587
|
|
20240911,150800,1560522430,9850,9850,9870,9850,276
|
|
20240911,150700,1557802160,9850,9870,9870,9850,1334
|
|
20240911,150600,1544658830,9870,9870,9870,9860,242
|
|
20240911,150500,1542271690,9860,9860,9870,9860,143
|
|
20240911,150400,1540861700,9860,9860,9870,9860,500
|
|
20240911,150300,1535931680,9870,9870,9870,9870,924
|
|
20240911,150200,1526811800,9880,9870,9880,9870,31
|
|
20240911,150100,1526505820,9880,9880,9880,9880,2
|
|
20240911,150000,1526486060,9870,9870,9870,9870,0
|
|
20240911,145900,1526486060,9870,9890,9890,9870,245
|
|
20240911,145800,1524065410,9890,9870,9890,9860,1912
|
|
20240911,145700,1505181750,9870,9870,9870,9870,10
|
|
20240911,145600,1505083050,9870,9880,9880,9870,26
|
|
20240911,145500,1504826330,9880,9860,9880,9860,47
|
|
20240911,145400,1504362790,9880,9860,9880,9860,201
|
|
20240911,145300,1502380910,9880,9860,9880,9860,98
|
|
20240911,145200,1501414610,9860,9870,9870,9860,548
|
|
20240911,145100,1496008060,9870,9870,9870,9860,251
|
|
20240911,145000,1493531590,9860,9870,9870,9860,351
|
|
20240911,144900,1490069220,9870,9870,9870,9870,217
|
|
20240911,144800,1487927430,9850,9850,9850,9850,0
|
|
20240911,144700,1487927430,9850,9850,9850,9850,40
|
|
20240911,144600,1487533430,9870,9870,9870,9870,0
|
|
20240911,144500,1487533430,9870,9870,9870,9850,534
|
|
20240911,144400,1482270850,9870,9870,9870,9870,0
|
|
20240911,144300,1482270850,9870,9860,9880,9840,1811
|
|
20240911,144200,1464419760,9880,9880,9880,9860,99
|
|
20240911,144100,1463442300,9880,9890,9890,9880,3
|
|
20240911,144000,1463412640,9860,9850,9860,9850,483
|
|
20240911,143900,1458654340,9850,9860,9870,9850,726
|
|
20240911,143800,1451491060,9840,9850,9860,9840,341
|
|
20240911,143700,1448132750,9850,9860,9860,9850,529
|
|
20240911,143600,1442920070,9870,9890,9890,9850,1429
|
|
20240911,143500,1428825480,9890,9890,9890,9890,4
|
|
20240911,143400,1428785920,9870,9900,9900,9870,67
|
|
20240911,143300,1428124130,9900,9890,9900,9890,183
|
|
20240911,143200,1426314250,9900,9840,9900,9840,644
|
|
20240911,143100,1419965020,9830,9840,9840,9830,2015
|
|
20240911,143000,1400157460,9830,9840,9840,9830,2974
|
|
20240911,142900,1370894880,9850,9850,9850,9840,166
|
|
20240911,142800,1369261080,9850,9860,9870,9850,2846
|
|
20240911,142700,1341215110,9860,9860,9870,9860,242
|
|
20240911,142600,1338828970,9870,9870,9870,9870,1135
|
|
20240911,142500,1327626520,9880,9880,9880,9870,628
|
|
20240911,142400,1321427080,9880,9880,9880,9870,1787
|
|
20240911,142300,1303772900,9880,9890,9890,9880,204
|
|
20240911,142200,1301757340,9880,9880,9880,9880,40
|
|
20240911,142100,1301362140,9890,9890,9890,9880,3372
|
|
20240911,142000,1268013080,9900,9890,9900,9890,5885
|
|
20240911,141900,1209810420,9900,9890,9900,9890,143
|
|
20240911,141800,1208395520,9920,9910,9920,9910,147
|
|
20240911,141700,1206938020,9910,9910,9910,9890,408
|
|
20240911,141600,1202902460,9910,9910,9910,9890,580
|
|
20240911,141500,1197164730,9900,9900,9900,9900,155
|
|
20240911,141400,1195630230,9890,9900,9900,9890,256
|
|
20240911,141300,1193097620,9900,9900,9900,9900,60
|
|
20240911,141200,1192503620,9900,9900,9900,9900,161
|
|
20240911,141100,1190909720,9900,9900,9900,9890,221
|
|
20240911,141000,1188722220,9900,9910,9910,9900,10
|
|
20240911,140900,1188623170,9910,9900,9910,9900,36
|
|
20240911,140800,1188266690,9900,9910,9910,9900,2037
|
|
20240911,140700,1168100290,9910,9910,9920,9910,74
|
|
20240911,140600,1167366440,9900,9910,9920,9900,719
|
|
20240911,140500,1160240920,9910,9920,9920,9910,11
|
|
20240911,140400,1160131900,9910,9910,9910,9910,209
|
|
20240911,140300,1158060710,9910,9910,9910,9910,76
|
|
20240911,140200,1157307550,9900,9900,9900,9900,119
|
|
20240911,140100,1156129450,9910,9910,9910,9900,1123
|
|
20240911,140000,1145001850,9910,9910,9910,9910,140
|
|
20240911,135900,1143614450,9920,9910,9920,9910,41
|
|
20240911,135800,1143208130,9920,9920,9920,9920,4
|
|
20240911,135700,1143168450,9920,9920,9920,9910,127
|
|
20240911,135600,1141909040,9920,9920,9920,9920,165
|
|
20240911,135500,1140272240,9930,9910,9930,9910,129
|
|
20240911,135400,1138992890,9930,9930,9930,9930,0
|
|
20240911,135300,1138992890,9930,9930,9930,9930,0
|
|
20240911,135200,1138992890,9930,9930,9930,9930,50
|
|
20240911,135100,1138496390,9940,9930,9940,9910,44
|
|
20240911,135000,1138060260,9930,9920,9930,9920,2
|
|
20240911,134900,1138040410,9910,9910,9910,9910,0
|
|
20240911,134800,1138040410,9910,9930,9930,9910,140
|
|
20240911,134700,1136651610,9920,9920,9920,9910,217
|
|
20240911,134600,1134500350,9920,9930,9930,9920,82
|
|
20240911,134500,1133686880,9930,9930,9930,9930,2
|
|
20240911,134400,1133667020,9910,9910,9910,9910,0
|
|
20240911,134300,1133667020,9910,9910,9910,9910,500
|
|
20240911,134200,1128712020,9910,9900,9910,9900,92
|
|
20240911,134100,1127800700,9910,9910,9910,9900,1603
|
|
20240911,134000,1111915190,9920,9920,9920,9920,169
|
|
20240911,133900,1110238710,9930,9910,9930,9910,151
|
|
20240911,133800,1108742280,9910,9920,9920,9910,30
|
|
20240911,133700,1108444880,9910,9910,9920,9910,493
|
|
20240911,133600,1103558490,9910,9920,9920,9910,1865
|
|
20240911,133500,1085066460,9920,9930,9930,9920,203
|
|
20240911,133400,1083052690,9920,9920,9920,9920,55
|
|
20240911,133300,1082507090,9920,9920,9920,9910,45
|
|
20240911,133200,1082061090,9920,9930,9930,9920,78
|
|
20240911,133100,1081287320,9930,9920,9930,9920,12
|
|
20240911,133000,1081168260,9920,9920,9920,9920,1
|
|
20240911,132900,1081158340,9900,9920,9920,9900,55
|
|
20240911,132800,1080613660,9910,9920,9920,9910,783
|
|
20240911,132700,1072850790,9940,9940,9940,9940,20
|
|
20240911,132600,1072651990,9940,9920,9940,9920,625
|
|
20240911,132500,1066448850,9950,9910,9950,9900,747
|
|
20240911,132400,1059047300,9920,9920,9930,9920,38
|
|
20240911,132300,1058670320,9930,9920,9930,9900,10663
|
|
20240911,132200,953023820,9930,9940,9940,9930,3659
|
|
20240911,132100,916676070,9940,9940,9940,9940,540
|
|
20240911,132000,911308470,9940,9940,9950,9940,579
|
|
20240911,131900,905550510,9950,9950,9950,9950,0
|
|
20240911,131800,905550510,9950,9950,9950,9950,1
|
|
20240911,131700,905540560,9940,9940,9940,9940,0
|
|
20240911,131600,905540560,9940,9940,9940,9940,10
|
|
20240911,131500,905441160,9950,9950,9950,9950,1
|
|
20240911,131400,905431210,9940,9940,9940,9940,50
|
|
20240911,131300,904934210,9940,9940,9940,9940,400
|
|
20240911,131200,900958210,9940,9940,9940,9940,10
|
|
20240911,131100,900858810,9950,9950,9950,9950,31
|
|
20240911,131000,900550360,9960,9950,9960,9940,403
|
|
20240911,130900,896542040,9940,9950,9950,9940,858
|
|
20240911,130800,888009620,9950,9940,9950,9940,18
|
|
20240911,130700,887830690,9950,9950,9950,9950,202
|
|
20240911,130600,885820790,9950,9950,9950,9950,0
|
|
20240911,130500,885820790,9950,9970,9970,9950,564
|
|
20240911,130400,880199260,9970,9970,9970,9970,0
|
|
20240911,130300,880199260,9970,9970,9970,9970,64
|
|
20240911,130200,879561180,9960,9960,9970,9960,639
|
|
20240911,130100,873196730,9940,9940,9940,9940,1
|
|
20240911,130000,873186790,9950,9960,9960,9950,23
|
|
20240911,125900,872957930,9940,9940,9940,9940,0
|
|
20240911,125800,872957930,9940,9940,9940,9940,0
|
|
20240911,125700,872957930,9940,9960,9960,9940,42
|
|
20240911,125600,872540410,9940,9940,9940,9940,11
|
|
20240911,125500,872431070,9940,9960,9960,9940,61
|
|
20240911,125400,871824700,9950,9950,9950,9950,70
|
|
20240911,125300,871128200,9950,9950,9950,9950,62
|
|
20240911,125200,870511300,9950,9950,9950,9940,103
|
|
20240911,125100,869487450,9940,9940,9950,9940,149
|
|
20240911,125000,868006370,9950,9950,9950,9940,594
|
|
20240911,124900,862100570,9950,9960,9960,9950,240
|
|
20240911,124800,859710630,9960,9950,9960,9940,100
|
|
20240911,124700,858716220,9940,9940,9960,9940,1022
|
|
20240911,124600,848551560,9950,9950,9950,9940,303
|
|
20240911,124500,845538810,9940,9960,9960,9940,82
|
|
20240911,124400,844723710,9950,9950,9950,9950,151
|
|
20240911,124300,843221260,9960,9960,9960,9960,3
|
|
20240911,124200,843191380,9960,9940,9960,9940,41
|
|
20240911,124100,842783820,9950,9960,9960,9950,926
|
|
20240911,124000,833569570,9960,9960,9960,9960,2
|
|
20240911,123900,833549650,9960,9960,9960,9960,1
|
|
20240911,123800,833539690,9950,9950,9950,9950,234
|
|
20240911,123700,831211390,9960,9950,9960,9950,51
|
|
20240911,123600,830703930,9960,9960,9960,9960,85
|
|
20240911,123500,829857330,9960,9960,9960,9960,1
|
|
20240911,123400,829847370,9950,9960,9960,9950,94
|
|
20240911,123300,828912060,9950,9950,9950,9950,16
|
|
20240911,123200,828752860,9960,9960,9960,9960,538
|
|
20240911,123100,823394380,9970,9970,9970,9970,1
|
|
20240911,123000,823384410,9970,9990,9990,9970,54
|
|
20240911,122900,822846010,9980,9960,9980,9960,73
|
|
20240911,122800,822118540,9960,9960,9960,9960,30
|
|
20240911,122700,821819740,9970,9960,9970,9960,146
|
|
20240911,122600,820365410,9960,9960,9960,9960,42
|
|
20240911,122500,819947090,9970,9980,9980,9970,27
|
|
20240911,122400,819677840,9970,9970,9970,9970,90
|
|
20240911,122300,818780540,9970,9970,9970,9970,7
|
|
20240911,122200,818710750,9980,9980,9980,9980,20
|
|
20240911,122100,818511150,9960,9960,9960,9960,40
|
|
20240911,122000,818112750,9960,9960,9960,9960,259
|
|
20240911,121900,815533110,9960,9970,9970,9960,60
|
|
20240911,121800,814935210,9970,9970,9970,9960,113
|
|
20240911,121700,813808700,9970,9960,9970,9960,110
|
|
20240911,121600,812713050,9960,9980,9980,9960,176
|
|
20240911,121500,810959950,9970,9990,9990,9970,868
|
|
20240911,121400,802292000,10010,10010,10010,10010,1
|
|
20240911,121300,802281990,9990,9990,9990,9990,0
|
|
20240911,121200,802281990,9990,9990,9990,9990,0
|
|
20240911,121100,802281990,9990,9990,9990,9990,0
|
|
20240911,121000,802281990,9990,10000,10010,9990,153
|
|
20240911,120900,800751280,10010,10010,10010,10010,11
|
|
20240911,120800,800641170,10010,10010,10010,10010,0
|
|
20240911,120700,800641170,10010,10000,10010,10000,150
|
|
20240911,120600,799140080,10010,10000,10010,10000,41
|
|
20240911,120500,798730070,9990,10000,10010,9980,344
|
|
20240911,120400,795293530,9990,10000,10020,9990,1349
|
|
20240911,120300,781796530,9990,10010,10010,9990,205
|
|
20240911,120200,779748440,10010,10010,10010,10010,14
|
|
20240911,120100,779608300,10010,10010,10010,9990,465
|
|
20240911,120000,774954460,10010,10010,10010,10010,36
|
|
20240911,115900,774594100,10010,10010,10010,10000,200
|
|
20240911,115800,772592110,10000,10010,10010,10000,143
|
|
20240911,115700,771161940,10010,10010,10010,10010,182
|
|
20240911,115600,769340120,10010,10000,10010,10000,762
|
|
20240911,115500,761719950,10000,10000,10000,9990,101
|
|
20240911,115400,760710060,10000,9990,10000,9990,144
|
|
20240911,115300,759270160,10000,10000,10000,10000,17
|
|
20240911,115200,759100160,10000,10000,10000,9990,150
|
|
20240911,115100,757600260,9990,10000,10000,9990,152
|
|
20240911,115000,756080760,10000,10000,10000,10000,21
|
|
20240911,114900,755870760,10000,9990,10000,9990,461
|
|
20240911,114800,751263260,10000,10000,10000,10000,36
|
|
20240911,114700,750903260,10000,10000,10000,9990,232
|
|
20240911,114600,748583360,10000,10000,10000,10000,113
|
|
20240911,114500,747453360,10000,9990,10000,9990,156
|
|
20240911,114400,745894910,10000,10000,10000,9990,196
|
|
20240911,114300,743935610,10000,10000,10000,10000,0
|
|
20240911,114200,743935610,10000,10000,10000,10000,10
|
|
20240911,114100,743835610,9990,10000,10000,9990,195
|
|
20240911,114000,741886830,9990,9990,9990,9990,105
|
|
20240911,113900,740837880,9980,9980,9980,9980,10
|
|
20240911,113800,740738080,10000,10000,10000,10000,7
|
|
20240911,113700,740668080,10000,10000,10000,10000,74
|
|
20240911,113600,739928080,10000,9990,10000,9990,27
|
|
20240911,113500,739658220,9990,9970,9990,9970,381
|
|
20240911,113400,735855030,9970,9970,9970,9970,371
|
|
20240911,113300,732156160,9970,9970,9970,9970,130
|
|
20240911,113200,730860060,9970,9970,9970,9970,13
|
|
20240911,113100,730730450,9970,9970,9970,9960,259
|
|
20240911,113000,728150730,9960,9980,9980,9960,16
|
|
20240911,112900,727991240,9970,9960,9970,9960,774
|
|
20240911,112800,720281310,9950,9960,9960,9950,565
|
|
20240911,112700,714654340,9960,9960,9960,9960,16
|
|
20240911,112600,714494980,9950,9950,9950,9950,8
|
|
20240911,112500,714415380,9950,9960,9960,9950,97
|
|
20240911,112400,713449360,9940,9940,9940,9940,0
|
|
20240911,112300,713449360,9940,9950,9950,9940,90
|
|
20240911,112200,712554650,9940,9940,9940,9940,500
|
|
20240911,112100,707584650,9940,9950,9950,9940,81
|
|
20240911,112000,706779500,9940,9940,9950,9940,207
|
|
20240911,111900,704720760,9940,9950,9950,9940,21
|
|
20240911,111800,704511910,9960,9960,9960,9960,124
|
|
20240911,111700,703276870,9950,9960,9960,9950,19
|
|
20240911,111600,703087750,9960,9960,9960,9960,2
|
|
20240911,111500,703067830,9960,9960,9960,9960,88
|
|
20240911,111400,702191350,9960,9950,9960,9950,57
|
|
20240911,111300,701624190,9940,9940,9940,9940,0
|
|
20240911,111200,701624190,9940,9940,9940,9940,0
|
|
20240911,111100,701624190,9940,9950,9960,9930,816
|
|
20240911,111000,693515980,9950,9950,9950,9950,42
|
|
20240911,110900,693098080,9950,9950,9950,9950,18
|
|
20240911,110800,692918980,9950,9950,9950,9950,13
|
|
20240911,110700,692789630,9930,9930,9930,9930,80
|
|
20240911,110600,691995230,9970,9930,9970,9930,113
|
|
20240911,110500,690871980,9930,9940,9950,9930,736
|
|
20240911,110400,683561530,9940,9930,9950,9930,76
|
|
20240911,110300,682805730,9950,9930,9950,9930,11
|
|
20240911,110200,682696480,9930,9920,9930,9920,907
|
|
20240911,110100,673691140,9930,9930,9930,9920,200
|
|
20240911,110000,671706540,9930,9920,9930,9920,45
|
|
20240911,105900,671259710,9920,9920,9930,9920,153
|
|
20240911,105800,669741830,9930,9930,9930,9920,55
|
|
20240911,105700,669195690,9920,9920,9920,9920,134
|
|
20240911,105600,667866410,9930,9930,9930,9930,3
|
|
20240911,105500,667836620,9920,9940,9940,9920,796
|
|
20240911,105400,659933640,9940,9930,9940,9930,101
|
|
20240911,105300,658930200,9940,9930,9940,9930,106
|
|
20240911,105200,657877610,9930,9940,9940,9930,56
|
|
20240911,105100,657321520,9940,9940,9940,9940,28
|
|
20240911,105000,657043200,9930,9940,9940,9930,18
|
|
20240911,104900,656864290,9930,9940,9940,9930,6
|
|
20240911,104800,656804670,9930,9960,9970,9930,1082
|
|
20240911,104700,646036600,9960,9970,9970,9960,37
|
|
20240911,104600,645667870,9970,9950,9970,9930,874
|
|
20240911,104500,636965100,9930,9930,9930,9930,62
|
|
20240911,104400,636349440,9950,9950,9950,9950,8
|
|
20240911,104300,636269840,9930,9920,9930,9920,199
|
|
20240911,104200,634294070,9930,9910,9930,9910,188
|
|
20240911,104100,632427710,9920,9910,9920,9910,166
|
|
20240911,104000,630782450,9910,9910,9920,9910,107
|
|
20240911,103900,629722050,9910,9940,9940,9900,4703
|
|
20240911,103800,583012140,9950,9940,9950,9940,483
|
|
20240911,103700,578209510,9940,9950,9950,9940,117
|
|
20240911,103600,577045480,9950,9940,9950,9940,132
|
|
20240911,103500,575733380,9950,9950,9950,9950,213
|
|
20240911,103400,573614030,9950,9950,9950,9950,8
|
|
20240911,103300,573534430,9950,9990,9990,9950,2900
|
|
20240911,103200,544664540,9990,10010,10010,9990,5048
|
|
20240911,103100,494191640,10020,10020,10020,10010,615
|
|
20240911,103000,488035260,10020,10020,10020,10020,6
|
|
20240911,102900,487975140,10020,10020,10020,10020,1
|
|
20240911,102800,487965120,10010,10010,10010,10010,308
|
|
20240911,102700,484882040,10010,10010,10010,10000,17
|
|
20240911,102600,484711970,10010,10000,10010,10000,7
|
|
20240911,102500,484641960,10000,10020,10020,10000,5752
|
|
20240911,102400,427084020,10010,10010,10010,10010,126
|
|
20240911,102300,425822760,10010,10010,10020,10010,1041
|
|
20240911,102200,415402250,10000,10010,10010,10000,149
|
|
20240911,102100,413910870,10010,10030,10030,10010,1700
|
|
20240911,102000,396871100,10050,10040,10050,10040,92
|
|
20240911,101900,395946510,10040,10040,10040,10040,79
|
|
20240911,101800,395153350,10050,10050,10050,10050,109
|
|
20240911,101700,394057900,10050,10050,10050,10050,1
|
|
20240911,101600,394047850,10050,10040,10050,10040,2
|
|
20240911,101500,394027760,10020,10030,10030,10020,681
|
|
20240911,101400,387199380,10020,10030,10050,10020,910
|
|
20240911,101300,378071140,10030,10030,10030,10030,5
|
|
20240911,101200,378020990,10030,10030,10030,10030,7
|
|
20240911,101100,377950780,10020,10030,10030,10020,149
|
|
20240911,101000,376457000,10030,10030,10030,10030,7
|
|
20240911,100900,376386790,10020,10020,10020,10020,21
|
|
20240911,100800,376176370,10020,10020,10020,10020,184
|
|
20240911,100700,374332690,10010,10010,10020,10010,31
|
|
20240911,100600,374022370,10020,10020,10020,10020,100
|
|
20240911,100500,373020370,10020,10020,10020,10020,58
|
|
20240911,100400,372439210,10010,10010,10020,10010,23
|
|
20240911,100300,372208960,10010,10020,10020,10010,9
|
|
20240911,100200,372118790,10020,10020,10020,10010,287
|
|
20240911,100100,369245840,10020,10020,10020,10020,1023
|
|
20240911,100000,358995380,10030,10020,10040,10020,550
|
|
20240911,095900,353479760,10020,10010,10020,10010,9
|
|
20240911,095800,353389630,10010,10020,10030,10010,17
|
|
20240911,095700,353219330,10030,10000,10030,10000,1274
|
|
20240911,095600,340467580,10000,10000,10000,10000,221
|
|
20240911,095500,338257580,10000,10030,10030,10000,3626
|
|
20240911,095400,301954990,10030,10030,10030,10030,17
|
|
20240911,095300,301784480,10020,10020,10020,10020,30
|
|
20240911,095200,301483880,10020,10020,10020,10020,0
|
|
20240911,095100,301483880,10020,10020,10040,10020,1126
|
|
20240911,095000,290201310,10020,10030,10030,10020,240
|
|
20240911,094900,287795940,10030,10050,10050,10030,1291
|
|
20240911,094800,274836650,10050,10060,10070,10050,1926
|
|
20240911,094700,255472240,10080,10080,10080,10080,160
|
|
20240911,094600,253859440,10060,10090,10090,10060,2327
|
|
20240911,094500,230412160,10090,10080,10090,10080,110
|
|
20240911,094400,229302470,10080,10070,10080,10070,994
|
|
20240911,094300,219283130,10070,10060,10070,10060,1436
|
|
20240911,094200,204822810,10070,10070,10070,10070,114
|
|
20240911,094100,203674830,10070,10070,10070,10070,0
|
|
20240911,094000,203674830,10070,10080,10090,10070,588
|
|
20240911,093900,197753430,10080,10080,10090,10060,721
|
|
20240911,093800,190490780,10080,10060,10080,10050,1973
|
|
20240911,093700,170632130,10050,10060,10060,10050,62
|
|
20240911,093600,170008920,10070,10060,10070,10060,767
|
|
20240911,093500,162291950,10050,10040,10050,10040,840
|
|
20240911,093400,153850150,10050,10050,10050,10050,171
|
|
20240911,093300,152131600,10050,10040,10050,10040,277
|
|
20240911,093200,149348400,10050,10040,10050,10040,104
|
|
20240911,093100,148304110,10040,10040,10060,10040,253
|
|
20240911,093000,145763800,10040,10060,10060,10040,424
|
|
20240911,092900,141502130,10060,10050,10060,10050,654
|
|
20240911,092800,134926940,10050,10050,10060,10050,1307
|
|
20240911,092700,121791580,10050,10030,10050,10020,811
|
|
20240911,092600,113654280,10030,10020,10030,10020,365
|
|
20240911,092500,109996940,10020,10000,10020,10000,567
|
|
20240911,092400,104315620,10020,10020,10020,10020,0
|
|
20240911,092300,104315620,10020,10020,10020,10020,40
|
|
20240911,092200,103914820,10010,9990,10010,9990,270
|
|
20240911,092100,101214570,10000,10030,10030,10000,442
|
|
20240911,092000,96788180,10020,10000,10020,10000,346
|
|
20240911,091900,93327500,10000,9990,10000,9990,109
|
|
20240911,091800,92237710,9990,9990,9990,9990,13
|
|
20240911,091700,92107840,9990,9980,9990,9980,184
|
|
20240911,091600,90271510,9980,9980,10000,9980,322
|
|
20240911,091500,87057930,9990,9990,9990,9980,62
|
|
20240911,091400,86439150,9990,10020,10020,9990,778
|
|
20240911,091300,78651660,10020,10020,10020,10020,107
|
|
20240911,091200,77579520,10010,10010,10010,10010,416
|
|
20240911,091100,73415360,10020,10010,10020,10010,6
|
|
20240911,091000,73355270,10010,10010,10010,10010,66
|
|
20240911,090900,72694610,10030,10030,10030,10030,20
|
|
20240911,090800,72494010,10020,10020,10020,10020,100
|
|
20240911,090700,71492010,10020,10000,10030,10000,1337
|
|
20240911,090600,58110800,10000,10010,10010,10000,40
|
|
20240911,090500,57710790,10000,10000,10020,10000,835
|
|
20240911,090400,49349100,10010,10010,10020,10010,644
|
|
20240911,090300,42902630,10000,10000,10010,9990,1437
|
|
20240911,090200,28534200,10000,9980,10000,9970,732
|
|
20240911,090100,21226210,9950,9990,9990,9950,780
|
|
20240911,090000,13465130,9950,9940,10000,9940,1354
|