672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200900,532572960,7300,7300,7300,7300,895
|
|
20240902,200800,532572960,7300,7300,7300,7300,0
|
|
20240902,200700,532572960,7300,7300,7300,7300,0
|
|
20240902,200600,532572960,7300,7300,7300,7300,0
|
|
20240902,200500,532572960,7300,7300,7300,7300,0
|
|
20240902,200400,532572960,7300,7300,7300,7300,0
|
|
20240902,200300,532572960,7300,7300,7300,7300,0
|
|
20240902,200200,532572960,7300,7300,7300,7300,0
|
|
20240902,200100,532572960,7300,7300,7300,7300,0
|
|
20240902,200000,532572960,7300,7300,7300,7300,0
|
|
20240902,195900,532572960,7300,7300,7300,7300,0
|
|
20240902,195800,532572960,7300,7300,7300,7300,0
|
|
20240902,195700,532572960,7300,7300,7300,7300,0
|
|
20240902,195600,532572960,7300,7300,7300,7300,0
|
|
20240902,195500,532572960,7300,7300,7300,7300,0
|
|
20240902,195400,532572960,7300,7300,7300,7300,0
|
|
20240902,195300,532572960,7300,7300,7300,7300,0
|
|
20240902,195200,532572960,7300,7300,7300,7300,0
|
|
20240902,195100,532572960,7300,7300,7300,7300,0
|
|
20240902,195000,532572960,7300,7300,7300,7300,0
|
|
20240902,194900,532572960,7300,7300,7300,7300,0
|
|
20240902,194800,532572960,7300,7300,7300,7300,0
|
|
20240902,194700,532572960,7300,7300,7300,7300,0
|
|
20240902,194600,532572960,7300,7300,7300,7300,0
|
|
20240902,194500,532572960,7300,7300,7300,7300,0
|
|
20240902,194400,532572960,7300,7300,7300,7300,0
|
|
20240902,194300,532572960,7300,7300,7300,7300,0
|
|
20240902,194200,532572960,7300,7300,7300,7300,0
|
|
20240902,194100,532572960,7300,7300,7300,7300,0
|
|
20240902,194000,532572960,7300,7300,7300,7300,0
|
|
20240902,193900,532572960,7300,7300,7300,7300,895
|
|
20240902,193800,532572960,7300,7300,7300,7300,0
|
|
20240902,193700,532572960,7300,7300,7300,7300,0
|
|
20240902,193600,532572960,7300,7300,7300,7300,0
|
|
20240902,193500,532572960,7300,7300,7300,7300,0
|
|
20240902,193400,532572960,7300,7300,7300,7300,0
|
|
20240902,193300,532572960,7300,7300,7300,7300,0
|
|
20240902,193200,532572960,7300,7300,7300,7300,0
|
|
20240902,193100,532572960,7300,7300,7300,7300,0
|
|
20240902,193000,532572960,7300,7300,7300,7300,0
|
|
20240902,192900,532572960,7300,7300,7300,7300,0
|
|
20240902,192800,532572960,7300,7300,7300,7300,0
|
|
20240902,192700,532572960,7300,7300,7300,7300,0
|
|
20240902,192600,532572960,7300,7300,7300,7300,0
|
|
20240902,192500,532572960,7300,7300,7300,7300,0
|
|
20240902,192400,532572960,7300,7300,7300,7300,0
|
|
20240902,192300,532572960,7300,7300,7300,7300,0
|
|
20240902,192200,532572960,7300,7300,7300,7300,0
|
|
20240902,192100,532572960,7300,7300,7300,7300,0
|
|
20240902,192000,532572960,7300,7300,7300,7300,0
|
|
20240902,191900,532572960,7300,7300,7300,7300,0
|
|
20240902,191800,532572960,7300,7300,7300,7300,0
|
|
20240902,191700,532572960,7300,7300,7300,7300,0
|
|
20240902,191600,532572960,7300,7300,7300,7300,0
|
|
20240902,191500,532572960,7300,7300,7300,7300,0
|
|
20240902,191400,532572960,7300,7300,7300,7300,0
|
|
20240902,191300,532572960,7300,7300,7300,7300,0
|
|
20240902,191200,532572960,7300,7300,7300,7300,0
|
|
20240902,191100,532572960,7300,7300,7300,7300,0
|
|
20240902,191000,532572960,7300,7300,7300,7300,0
|
|
20240902,190900,532572960,7300,7300,7300,7300,895
|
|
20240902,190800,532572960,7300,7300,7300,7300,0
|
|
20240902,190700,532572960,7300,7300,7300,7300,0
|
|
20240902,190600,532572960,7300,7300,7300,7300,0
|
|
20240902,190500,532572960,7300,7300,7300,7300,0
|
|
20240902,190400,532572960,7300,7300,7300,7300,0
|
|
20240902,190300,532572960,7300,7300,7300,7300,0
|
|
20240902,190200,532572960,7300,7300,7300,7300,0
|
|
20240902,190100,532572960,7300,7300,7300,7300,0
|
|
20240902,190000,532572960,7300,7300,7300,7300,0
|
|
20240902,185900,532572960,7300,7300,7300,7300,0
|
|
20240902,185800,532572960,7300,7300,7300,7300,0
|
|
20240902,185700,532572960,7300,7300,7300,7300,0
|
|
20240902,185600,532572960,7300,7300,7300,7300,0
|
|
20240902,185500,532572960,7300,7300,7300,7300,0
|
|
20240902,185400,532572960,7300,7300,7300,7300,0
|
|
20240902,185300,532572960,7300,7300,7300,7300,0
|
|
20240902,185200,532572960,7300,7300,7300,7300,0
|
|
20240902,185100,532572960,7300,7300,7300,7300,0
|
|
20240902,185000,532572960,7300,7300,7300,7300,0
|
|
20240902,184900,532572960,7300,7300,7300,7300,0
|
|
20240902,184800,532572960,7300,7300,7300,7300,0
|
|
20240902,184700,532572960,7300,7300,7300,7300,0
|
|
20240902,184600,532572960,7300,7300,7300,7300,0
|
|
20240902,184500,532572960,7300,7300,7300,7300,0
|
|
20240902,184400,532572960,7300,7300,7300,7300,0
|
|
20240902,184300,532572960,7300,7300,7300,7300,0
|
|
20240902,184200,532572960,7300,7300,7300,7300,0
|
|
20240902,184100,532572960,7300,7300,7300,7300,0
|
|
20240902,184000,532572960,7300,7300,7300,7300,0
|
|
20240902,183900,532572960,7300,7300,7300,7300,895
|
|
20240902,183800,532572960,7300,7300,7300,7300,0
|
|
20240902,183700,532572960,7300,7300,7300,7300,0
|
|
20240902,183600,532572960,7300,7300,7300,7300,0
|
|
20240902,183500,532572960,7300,7300,7300,7300,0
|
|
20240902,183400,532572960,7300,7300,7300,7300,0
|
|
20240902,183300,532572960,7300,7300,7300,7300,0
|
|
20240902,183200,532572960,7300,7300,7300,7300,0
|
|
20240902,183100,532572960,7300,7300,7300,7300,0
|
|
20240902,183000,532572960,7300,7300,7300,7300,0
|
|
20240902,182900,532572960,7300,7300,7300,7300,0
|
|
20240902,182800,532572960,7300,7300,7300,7300,0
|
|
20240902,182700,532572960,7300,7300,7300,7300,0
|
|
20240902,182600,532572960,7300,7300,7300,7300,0
|
|
20240902,182500,532572960,7300,7300,7300,7300,0
|
|
20240902,182400,532572960,7300,7300,7300,7300,0
|
|
20240902,182300,532572960,7300,7300,7300,7300,0
|
|
20240902,182200,532572960,7300,7300,7300,7300,0
|
|
20240902,182100,532572960,7300,7300,7300,7300,0
|
|
20240902,182000,532572960,7300,7300,7300,7300,0
|
|
20240902,181900,532572960,7300,7300,7300,7300,0
|
|
20240902,181800,532572960,7300,7300,7300,7300,0
|
|
20240902,181700,532572960,7300,7300,7300,7300,0
|
|
20240902,181600,532572960,7300,7300,7300,7300,0
|
|
20240902,181500,532572960,7300,7300,7300,7300,0
|
|
20240902,181400,532572960,7300,7300,7300,7300,0
|
|
20240902,181300,532572960,7300,7300,7300,7300,0
|
|
20240902,181200,532572960,7300,7300,7300,7300,0
|
|
20240902,181100,532572960,7300,7300,7300,7300,0
|
|
20240902,181000,532572960,7300,7300,7300,7300,0
|
|
20240902,180900,532572960,7300,7300,7300,7300,895
|
|
20240902,180800,532572960,7300,7300,7300,7300,0
|
|
20240902,180700,532572960,7300,7300,7300,7300,0
|
|
20240902,180600,532572960,7300,7300,7300,7300,0
|
|
20240902,180500,532572960,7300,7300,7300,7300,0
|
|
20240902,180400,532572960,7300,7300,7300,7300,0
|
|
20240902,180300,532572960,7300,7300,7300,7300,0
|
|
20240902,180200,532572960,7300,7300,7300,7300,0
|
|
20240902,180100,532572960,7300,7300,7300,7300,0
|
|
20240902,180000,532572960,7300,7300,7300,7300,0
|
|
20240902,175900,532572960,7300,7300,7300,7300,0
|
|
20240902,175800,532572960,7300,7300,7300,7300,0
|
|
20240902,175700,532572960,7300,7300,7300,7300,0
|
|
20240902,175600,532572960,7300,7300,7300,7300,0
|
|
20240902,175500,532572960,7300,7300,7300,7300,0
|
|
20240902,175400,532572960,7300,7300,7300,7300,0
|
|
20240902,175300,532572960,7300,7300,7300,7300,0
|
|
20240902,175200,532572960,7300,7300,7300,7300,0
|
|
20240902,175100,532572960,7300,7300,7300,7300,0
|
|
20240902,175000,532572960,7300,7300,7300,7300,0
|
|
20240902,174900,532572960,7300,7300,7300,7300,0
|
|
20240902,174800,532572960,7300,7300,7300,7300,0
|
|
20240902,174700,532572960,7300,7300,7300,7300,0
|
|
20240902,174600,532572960,7300,7300,7300,7300,0
|
|
20240902,174500,532572960,7300,7300,7300,7300,0
|
|
20240902,174400,532572960,7300,7300,7300,7300,0
|
|
20240902,174300,532572960,7300,7300,7300,7300,0
|
|
20240902,174200,532572960,7300,7300,7300,7300,0
|
|
20240902,174100,532572960,7300,7300,7300,7300,0
|
|
20240902,174000,532572960,7300,7300,7300,7300,0
|
|
20240902,173900,532572960,7300,7300,7300,7300,895
|
|
20240902,173800,532572960,7300,7300,7300,7300,0
|
|
20240902,173700,532572960,7300,7300,7300,7300,0
|
|
20240902,173600,532572960,7300,7300,7300,7300,0
|
|
20240902,173500,532572960,7300,7300,7300,7300,0
|
|
20240902,173400,532572960,7300,7300,7300,7300,0
|
|
20240902,173300,532572960,7300,7300,7300,7300,0
|
|
20240902,173200,532572960,7300,7300,7300,7300,0
|
|
20240902,173100,532572960,7300,7300,7300,7300,0
|
|
20240902,173000,532572960,7300,7300,7300,7300,0
|
|
20240902,172900,532572960,7300,7300,7300,7300,0
|
|
20240902,172800,532572960,7300,7300,7300,7300,0
|
|
20240902,172700,532572960,7300,7300,7300,7300,0
|
|
20240902,172600,532572960,7300,7300,7300,7300,0
|
|
20240902,172500,532572960,7300,7300,7300,7300,0
|
|
20240902,172400,532572960,7300,7300,7300,7300,0
|
|
20240902,172300,532572960,7300,7300,7300,7300,0
|
|
20240902,172200,532572960,7300,7300,7300,7300,0
|
|
20240902,172100,532572960,7300,7300,7300,7300,0
|
|
20240902,172000,532572960,7300,7300,7300,7300,0
|
|
20240902,171900,532572960,7300,7300,7300,7300,0
|
|
20240902,171800,532572960,7300,7300,7300,7300,0
|
|
20240902,171700,532572960,7300,7300,7300,7300,0
|
|
20240902,171600,532572960,7300,7300,7300,7300,0
|
|
20240902,171500,532572960,7300,7300,7300,7300,0
|
|
20240902,171400,532572960,7300,7300,7300,7300,0
|
|
20240902,171300,532572960,7300,7300,7300,7300,0
|
|
20240902,171200,532572960,7300,7300,7300,7300,0
|
|
20240902,171100,532572960,7300,7300,7300,7300,0
|
|
20240902,171000,532572960,7300,7300,7300,7300,0
|
|
20240902,170900,532572960,7300,7300,7300,7300,895
|
|
20240902,170800,532572960,7300,7300,7300,7300,0
|
|
20240902,170700,532572960,7300,7300,7300,7300,0
|
|
20240902,170600,532572960,7300,7300,7300,7300,0
|
|
20240902,170500,532572960,7300,7300,7300,7300,0
|
|
20240902,170400,532572960,7300,7300,7300,7300,0
|
|
20240902,170300,532572960,7300,7300,7300,7300,0
|
|
20240902,170200,532572960,7300,7300,7300,7300,0
|
|
20240902,170100,532572960,7300,7300,7300,7300,0
|
|
20240902,170000,532572960,7300,7300,7300,7300,0
|
|
20240902,165900,532572960,7300,7300,7300,7300,0
|
|
20240902,165800,532572960,7300,7300,7300,7300,0
|
|
20240902,165700,532572960,7300,7300,7300,7300,0
|
|
20240902,165600,532572960,7300,7300,7300,7300,0
|
|
20240902,165500,532572960,7300,7300,7300,7300,0
|
|
20240902,165400,532572960,7300,7300,7300,7300,0
|
|
20240902,165300,532572960,7300,7300,7300,7300,0
|
|
20240902,165200,532572960,7300,7300,7300,7300,0
|
|
20240902,165100,532572960,7300,7300,7300,7300,0
|
|
20240902,165000,532572960,7300,7300,7300,7300,0
|
|
20240902,164900,532572960,7300,7300,7300,7300,0
|
|
20240902,164800,532572960,7300,7300,7300,7300,0
|
|
20240902,164700,532572960,7300,7300,7300,7300,0
|
|
20240902,164600,532572960,7300,7300,7300,7300,0
|
|
20240902,164500,532572960,7300,7300,7300,7300,0
|
|
20240902,164400,532572960,7300,7300,7300,7300,0
|
|
20240902,164300,532572960,7300,7300,7300,7300,0
|
|
20240902,164200,532572960,7300,7300,7300,7300,0
|
|
20240902,164100,532572960,7300,7300,7300,7300,0
|
|
20240902,164000,532572960,7300,7300,7300,7300,0
|
|
20240902,163900,532572960,7300,7300,7300,7300,895
|
|
20240902,163800,532572960,7300,7300,7300,7300,0
|
|
20240902,163700,532572960,7300,7300,7300,7300,0
|
|
20240902,163600,532572960,7300,7300,7300,7300,0
|
|
20240902,163500,532572960,7300,7300,7300,7300,0
|
|
20240902,163400,532572960,7300,7300,7300,7300,0
|
|
20240902,163300,532572960,7300,7300,7300,7300,0
|
|
20240902,163200,532572960,7300,7300,7300,7300,0
|
|
20240902,163100,532572960,7300,7300,7300,7300,0
|
|
20240902,163000,532572960,7300,7300,7300,7300,0
|
|
20240902,162900,532572960,7300,7300,7300,7300,0
|
|
20240902,162800,532572960,7300,7300,7300,7300,0
|
|
20240902,162700,532572960,7300,7300,7300,7300,0
|
|
20240902,162600,532572960,7300,7300,7300,7300,0
|
|
20240902,162500,532572960,7300,7300,7300,7300,0
|
|
20240902,162400,532572960,7300,7300,7300,7300,0
|
|
20240902,162300,532572960,7300,7300,7300,7300,0
|
|
20240902,162200,532572960,7300,7300,7300,7300,0
|
|
20240902,162100,532572960,7300,7300,7300,7300,0
|
|
20240902,162000,532572960,7300,7300,7300,7300,0
|
|
20240902,161900,532572960,7300,7300,7300,7300,0
|
|
20240902,161800,532572960,7300,7300,7300,7300,0
|
|
20240902,161700,532572960,7300,7300,7300,7300,0
|
|
20240902,161600,532572960,7300,7300,7300,7300,0
|
|
20240902,161500,532572960,7300,7300,7300,7300,0
|
|
20240902,161400,532572960,7300,7300,7300,7300,0
|
|
20240902,161300,532572960,7300,7300,7300,7300,0
|
|
20240902,161200,532572960,7300,7300,7300,7300,0
|
|
20240902,161100,532572960,7300,7300,7300,7300,0
|
|
20240902,161000,532572960,7300,7300,7300,7300,0
|
|
20240902,160900,532572960,7300,7300,7300,7300,895
|
|
20240902,160800,532572960,7300,7300,7300,7300,0
|
|
20240902,160700,532572960,7300,7300,7300,7300,0
|
|
20240902,160600,532572960,7300,7300,7300,7300,0
|
|
20240902,160500,532572960,7300,7300,7300,7300,0
|
|
20240902,160400,532572960,7300,7300,7300,7300,0
|
|
20240902,160300,532572960,7300,7300,7300,7300,0
|
|
20240902,160200,532572960,7300,7300,7300,7300,0
|
|
20240902,160100,532572960,7300,7300,7300,7300,0
|
|
20240902,160000,532572960,7300,7300,7300,7300,0
|
|
20240902,155900,532572960,7300,7300,7300,7300,0
|
|
20240902,155800,532572960,7300,7300,7300,7300,0
|
|
20240902,155700,532572960,7300,7300,7300,7300,0
|
|
20240902,155600,532572960,7300,7300,7300,7300,0
|
|
20240902,155500,532572960,7300,7300,7300,7300,0
|
|
20240902,155400,532572960,7300,7300,7300,7300,0
|
|
20240902,155300,532572960,7300,7300,7300,7300,0
|
|
20240902,155200,532572960,7300,7300,7300,7300,0
|
|
20240902,155100,532572960,7300,7300,7300,7300,0
|
|
20240902,155000,532572960,7300,7300,7300,7300,0
|
|
20240902,154900,532572960,7300,7300,7300,7300,0
|
|
20240902,154800,532572960,7300,7300,7300,7300,0
|
|
20240902,154700,532572960,7300,7300,7300,7300,0
|
|
20240902,154600,532572960,7300,7300,7300,7300,0
|
|
20240902,154500,532572960,7300,7300,7300,7300,0
|
|
20240902,154400,532572960,7300,7300,7300,7300,0
|
|
20240902,154300,532572960,7300,7300,7300,7300,0
|
|
20240902,154200,532572960,7300,7300,7300,7300,0
|
|
20240902,154100,532572960,7300,7300,7300,7300,0
|
|
20240902,154000,532572960,7300,7300,7300,7300,0
|
|
20240902,153900,532572960,7300,7300,7300,7300,895
|
|
20240902,153800,532572960,7300,7300,7300,7300,0
|
|
20240902,153700,532572960,7300,7300,7300,7300,0
|
|
20240902,153600,532572960,7300,7300,7300,7300,0
|
|
20240902,153500,532572960,7300,7300,7300,7300,0
|
|
20240902,153400,532572960,7300,7300,7300,7300,0
|
|
20240902,153300,532572960,7300,7300,7300,7300,0
|
|
20240902,153200,532572960,7300,7300,7300,7300,0
|
|
20240902,153100,532572960,7300,7300,7300,7300,0
|
|
20240902,153000,532572960,7300,7300,7300,7300,895
|
|
20240902,152900,526039460,7300,7300,7300,7300,0
|
|
20240902,152800,526039460,7300,7300,7300,7300,0
|
|
20240902,152700,526039460,7300,7300,7300,7300,0
|
|
20240902,152600,526039460,7300,7300,7300,7300,0
|
|
20240902,152500,526039460,7300,7300,7300,7300,0
|
|
20240902,152400,526039460,7300,7300,7300,7300,0
|
|
20240902,152300,526039460,7300,7300,7300,7300,0
|
|
20240902,152200,526039460,7300,7300,7300,7300,0
|
|
20240902,152100,526039460,7300,7300,7300,7300,0
|
|
20240902,152000,526039460,7300,7300,7300,7300,0
|
|
20240902,151900,526039460,7300,7300,7300,7300,27
|
|
20240902,151800,525842360,7300,7270,7300,7270,11
|
|
20240902,151700,525762360,7270,7270,7270,7270,0
|
|
20240902,151600,525762360,7270,7280,7280,7270,20
|
|
20240902,151500,525616940,7300,7300,7300,7300,0
|
|
20240902,151400,525616940,7300,7300,7300,7300,0
|
|
20240902,151300,525616940,7300,7300,7300,7300,0
|
|
20240902,151200,525616940,7300,7300,7300,7300,0
|
|
20240902,151100,525616940,7300,7300,7300,7300,50
|
|
20240902,151000,525251940,7300,7280,7300,7280,169
|
|
20240902,150900,524021520,7280,7280,7280,7280,33
|
|
20240902,150800,523781280,7290,7290,7290,7290,99
|
|
20240902,150700,523059570,7300,7300,7300,7300,0
|
|
20240902,150600,523059570,7300,7300,7300,7300,0
|
|
20240902,150500,523059570,7300,7300,7300,7300,0
|
|
20240902,150400,523059570,7300,7300,7300,7300,0
|
|
20240902,150300,523059570,7300,7300,7300,7300,0
|
|
20240902,150200,523059570,7300,7300,7300,7300,1
|
|
20240902,150100,523052270,7300,7300,7300,7300,0
|
|
20240902,150000,523052270,7300,7300,7300,7300,1
|
|
20240902,145900,523044970,7290,7290,7290,7290,0
|
|
20240902,145800,523044970,7290,7290,7290,7290,0
|
|
20240902,145700,523044970,7290,7290,7290,7290,0
|
|
20240902,145600,523044970,7290,7290,7290,7290,8
|
|
20240902,145500,522986650,7290,7290,7290,7290,42
|
|
20240902,145400,522680470,7290,7290,7290,7290,1
|
|
20240902,145300,522673180,7290,7290,7290,7290,0
|
|
20240902,145200,522673180,7290,7290,7290,7290,17
|
|
20240902,145100,522549250,7300,7300,7300,7300,0
|
|
20240902,145000,522549250,7300,7300,7300,7300,0
|
|
20240902,144900,522549250,7300,7280,7300,7280,155
|
|
20240902,144800,521420830,7300,7300,7300,7300,0
|
|
20240902,144700,521420830,7300,7300,7300,7300,0
|
|
20240902,144600,521420830,7300,7300,7300,7300,0
|
|
20240902,144500,521420830,7300,7300,7300,7300,0
|
|
20240902,144400,521420830,7300,7300,7300,7300,1
|
|
20240902,144300,521413530,7280,7280,7280,7280,0
|
|
20240902,144200,521413530,7280,7300,7300,7280,29
|
|
20240902,144100,521202210,7300,7300,7300,7300,1000
|
|
20240902,144000,513902210,7280,7280,7280,7280,1
|
|
20240902,143900,513894930,7280,7280,7280,7280,0
|
|
20240902,143800,513894930,7280,7290,7290,7280,55
|
|
20240902,143700,513494500,7290,7290,7290,7290,47
|
|
20240902,143600,513151870,7310,7310,7310,7310,0
|
|
20240902,143500,513151870,7310,7310,7310,7310,0
|
|
20240902,143400,513151870,7310,7310,7310,7310,0
|
|
20240902,143300,513151870,7310,7310,7310,7310,2
|
|
20240902,143200,513137250,7320,7320,7320,7320,0
|
|
20240902,143100,513137250,7320,7320,7320,7320,0
|
|
20240902,143000,513137250,7320,7320,7320,7320,0
|
|
20240902,142900,513137250,7320,7320,7320,7320,0
|
|
20240902,142800,513137250,7320,7320,7320,7320,0
|
|
20240902,142700,513137250,7320,7320,7320,7320,0
|
|
20240902,142600,513137250,7320,7320,7320,7320,0
|
|
20240902,142500,513137250,7320,7320,7320,7320,0
|
|
20240902,142400,513137250,7320,7320,7320,7320,0
|
|
20240902,142300,513137250,7320,7320,7320,7320,0
|
|
20240902,142200,513137250,7320,7320,7320,7320,0
|
|
20240902,142100,513137250,7320,7320,7320,7320,0
|
|
20240902,142000,513137250,7320,7270,7320,7270,83
|
|
20240902,141900,512532170,7250,7320,7320,7250,14100
|
|
20240902,141800,410130490,7320,7320,7320,7320,0
|
|
20240902,141700,410130490,7320,7320,7320,7320,10
|
|
20240902,141600,410057290,7320,7320,7320,7320,20
|
|
20240902,141500,409910890,7320,7320,7320,7320,0
|
|
20240902,141400,409910890,7320,7320,7320,7320,0
|
|
20240902,141300,409910890,7320,7320,7320,7320,1
|
|
20240902,141200,409903570,7320,7350,7350,7320,204
|
|
20240902,141100,408408850,7330,7330,7330,7330,93
|
|
20240902,141000,407727160,7330,7330,7330,7330,93
|
|
20240902,140900,407045470,7330,7330,7330,7330,0
|
|
20240902,140800,407045470,7330,7330,7330,7330,0
|
|
20240902,140700,407045470,7330,7330,7330,7330,7
|
|
20240902,140600,406994160,7330,7330,7330,7330,0
|
|
20240902,140500,406994160,7330,7330,7330,7330,10
|
|
20240902,140400,406920860,7330,7330,7330,7330,0
|
|
20240902,140300,406920860,7330,7330,7330,7330,0
|
|
20240902,140200,406920860,7330,7330,7330,7330,10
|
|
20240902,140100,406847560,7330,7330,7330,7330,0
|
|
20240902,140000,406847560,7330,7330,7330,7330,49
|
|
20240902,135900,406488390,7330,7330,7330,7330,0
|
|
20240902,135800,406488390,7330,7330,7330,7330,0
|
|
20240902,135700,406488390,7330,7330,7330,7330,0
|
|
20240902,135600,406488390,7330,7330,7330,7330,19
|
|
20240902,135500,406349120,7350,7350,7350,7350,0
|
|
20240902,135400,406349120,7350,7350,7350,7350,51
|
|
20240902,135300,405974270,7350,7350,7350,7350,0
|
|
20240902,135200,405974270,7350,7350,7350,7350,20
|
|
20240902,135100,405827270,7350,7350,7350,7350,0
|
|
20240902,135000,405827270,7350,7350,7350,7350,0
|
|
20240902,134900,405827270,7350,7340,7350,7340,1100
|
|
20240902,134800,397742370,7330,7330,7330,7330,0
|
|
20240902,134700,397742370,7330,7330,7330,7330,0
|
|
20240902,134600,397742370,7330,7330,7330,7330,0
|
|
20240902,134500,397742370,7330,7330,7330,7330,0
|
|
20240902,134400,397742370,7330,7330,7330,7330,10
|
|
20240902,134300,397669070,7330,7330,7330,7330,0
|
|
20240902,134200,397669070,7330,7330,7330,7330,0
|
|
20240902,134100,397669070,7330,7330,7330,7330,0
|
|
20240902,134000,397669070,7330,7330,7330,7330,0
|
|
20240902,133900,397669070,7330,7330,7330,7330,0
|
|
20240902,133800,397669070,7330,7330,7330,7330,0
|
|
20240902,133700,397669070,7330,7330,7330,7330,0
|
|
20240902,133600,397669070,7330,7330,7330,7330,107
|
|
20240902,133500,396884760,7340,7340,7340,7340,0
|
|
20240902,133400,396884760,7340,7340,7340,7340,0
|
|
20240902,133300,396884760,7340,7340,7340,7340,0
|
|
20240902,133200,396884760,7340,7340,7340,7340,0
|
|
20240902,133100,396884760,7340,7340,7340,7340,50
|
|
20240902,133000,396517760,7340,7350,7350,7340,1504
|
|
20240902,132900,385465010,7350,7350,7350,7350,1000
|
|
20240902,132800,378115010,7350,7350,7350,7350,0
|
|
20240902,132700,378115010,7350,7340,7350,7340,1010
|
|
20240902,132600,370691610,7340,7340,7340,7340,10
|
|
20240902,132500,370618210,7350,7350,7350,7350,0
|
|
20240902,132400,370618210,7350,7350,7350,7350,99
|
|
20240902,132300,369890560,7350,7350,7350,7350,0
|
|
20240902,132200,369890560,7350,7350,7350,7350,0
|
|
20240902,132100,369890560,7350,7350,7350,7350,1
|
|
20240902,132000,369883210,7350,7350,7350,7350,200
|
|
20240902,131900,368413210,7350,7350,7350,7350,0
|
|
20240902,131800,368413210,7350,7350,7350,7350,0
|
|
20240902,131700,368413210,7350,7350,7350,7350,407
|
|
20240902,131600,365421760,7350,7350,7350,7350,0
|
|
20240902,131500,365421760,7350,7350,7350,7350,0
|
|
20240902,131400,365421760,7350,7310,7350,7310,1304
|
|
20240902,131300,355838230,7310,7310,7310,7310,1
|
|
20240902,131200,355830920,7310,7310,7310,7310,140
|
|
20240902,131100,354807520,7310,7320,7320,7310,358
|
|
20240902,131000,352189970,7320,7320,7320,7320,73
|
|
20240902,130900,351655610,7310,7310,7310,7310,100
|
|
20240902,130800,350924610,7310,7310,7310,7310,0
|
|
20240902,130700,350924610,7310,7310,7310,7310,0
|
|
20240902,130600,350924610,7310,7310,7310,7310,0
|
|
20240902,130500,350924610,7310,7310,7310,7310,142
|
|
20240902,130400,349886590,7310,7310,7310,7310,0
|
|
20240902,130300,349886590,7310,7310,7310,7310,0
|
|
20240902,130200,349886590,7310,7310,7310,7310,0
|
|
20240902,130100,349886590,7310,7310,7310,7310,176
|
|
20240902,130000,348600030,7320,7320,7320,7320,0
|
|
20240902,125900,348600030,7320,7320,7320,7320,0
|
|
20240902,125800,348600030,7320,7330,7330,7320,750
|
|
20240902,125700,343104110,7330,7330,7330,7330,50
|
|
20240902,125600,342737610,7340,7340,7340,7340,0
|
|
20240902,125500,342737610,7340,7340,7340,7340,0
|
|
20240902,125400,342737610,7340,7340,7340,7340,0
|
|
20240902,125300,342737610,7340,7340,7340,7340,0
|
|
20240902,125200,342737610,7340,7340,7340,7340,0
|
|
20240902,125100,342737610,7340,7340,7340,7340,0
|
|
20240902,125000,342737610,7340,7340,7340,7340,0
|
|
20240902,124900,342737610,7340,7340,7340,7340,0
|
|
20240902,124800,342737610,7340,7340,7340,7340,0
|
|
20240902,124700,342737610,7340,7340,7340,7340,15
|
|
20240902,124600,342627510,7340,7340,7340,7340,0
|
|
20240902,124500,342627510,7340,7340,7340,7340,308
|
|
20240902,124400,340366790,7350,7350,7350,7350,0
|
|
20240902,124300,340366790,7350,7350,7350,7350,7
|
|
20240902,124200,340315340,7350,7340,7350,7340,56
|
|
20240902,124100,339904290,7350,7350,7350,7350,32
|
|
20240902,124000,339669090,7350,7350,7350,7350,38
|
|
20240902,123900,339389790,7350,7350,7350,7350,643
|
|
20240902,123800,334663740,7340,7340,7340,7340,0
|
|
20240902,123700,334663740,7340,7340,7340,7340,79
|
|
20240902,123600,334083880,7340,7360,7360,7340,275
|
|
20240902,123500,332063900,7370,7370,7370,7370,0
|
|
20240902,123400,332063900,7370,7370,7370,7370,0
|
|
20240902,123300,332063900,7370,7370,7370,7370,20
|
|
20240902,123200,331916500,7370,7370,7370,7370,0
|
|
20240902,123100,331916500,7370,7370,7370,7370,0
|
|
20240902,123000,331916500,7370,7370,7370,7370,0
|
|
20240902,122900,331916500,7370,7370,7370,7370,0
|
|
20240902,122800,331916500,7370,7370,7370,7370,0
|
|
20240902,122700,331916500,7370,7370,7370,7370,0
|
|
20240902,122600,331916500,7370,7370,7370,7370,0
|
|
20240902,122500,331916500,7370,7370,7370,7370,64
|
|
20240902,122400,331444820,7370,7370,7370,7370,0
|
|
20240902,122300,331444820,7370,7370,7370,7370,70
|
|
20240902,122200,330928920,7370,7370,7370,7370,0
|
|
20240902,122100,330928920,7370,7370,7370,7370,1
|
|
20240902,122000,330921550,7370,7370,7370,7370,0
|
|
20240902,121900,330921550,7370,7370,7380,7370,184
|
|
20240902,121800,329563820,7370,7370,7370,7370,10
|
|
20240902,121700,329490120,7370,7370,7370,7370,0
|
|
20240902,121600,329490120,7370,7370,7380,7370,8
|
|
20240902,121500,329431140,7370,7370,7370,7370,1
|
|
20240902,121400,329423770,7370,7370,7370,7370,0
|
|
20240902,121300,329423770,7370,7370,7370,7370,1
|
|
20240902,121200,329416400,7380,7380,7380,7380,0
|
|
20240902,121100,329416400,7380,7380,7380,7380,0
|
|
20240902,121000,329416400,7380,7380,7380,7380,0
|
|
20240902,120900,329416400,7380,7380,7380,7380,0
|
|
20240902,120800,329416400,7380,7380,7380,7380,1
|
|
20240902,120700,329409020,7380,7380,7380,7380,0
|
|
20240902,120600,329409020,7380,7380,7380,7380,0
|
|
20240902,120500,329409020,7380,7380,7380,7380,0
|
|
20240902,120400,329409020,7380,7380,7380,7380,0
|
|
20240902,120300,329409020,7380,7380,7380,7380,0
|
|
20240902,120200,329409020,7380,7380,7380,7380,0
|
|
20240902,120100,329409020,7380,7380,7380,7380,0
|
|
20240902,120000,329409020,7380,7380,7380,7380,0
|
|
20240902,115900,329409020,7380,7380,7380,7380,0
|
|
20240902,115800,329409020,7380,7380,7380,7380,2000
|
|
20240902,115700,314649020,7340,7340,7340,7340,0
|
|
20240902,115600,314649020,7340,7340,7340,7340,0
|
|
20240902,115500,314649020,7340,7340,7340,7340,0
|
|
20240902,115400,314649020,7340,7340,7340,7340,0
|
|
20240902,115300,314649020,7340,7370,7370,7340,264
|
|
20240902,115200,312706460,7370,7380,7380,7370,593
|
|
20240902,115100,308334120,7370,7370,7370,7370,28
|
|
20240902,115000,308127760,7370,7370,7370,7370,4
|
|
20240902,114900,308098280,7360,7360,7360,7360,0
|
|
20240902,114800,308098280,7360,7360,7360,7360,0
|
|
20240902,114700,308098280,7360,7360,7360,7360,500
|
|
20240902,114600,304418280,7380,7380,7380,7380,0
|
|
20240902,114500,304418280,7380,7370,7380,7370,1500
|
|
20240902,114400,293348440,7370,7370,7370,7370,11
|
|
20240902,114300,293267370,7380,7380,7380,7380,0
|
|
20240902,114200,293267370,7380,7380,7380,7380,41
|
|
20240902,114100,292964790,7380,7380,7380,7380,0
|
|
20240902,114000,292964790,7380,7380,7380,7380,21
|
|
20240902,113900,292809810,7390,7390,7390,7390,0
|
|
20240902,113800,292809810,7390,7390,7390,7390,0
|
|
20240902,113700,292809810,7390,7390,7390,7390,0
|
|
20240902,113600,292809810,7390,7390,7390,7390,0
|
|
20240902,113500,292809810,7390,7390,7390,7390,0
|
|
20240902,113400,292809810,7390,7380,7390,7380,80
|
|
20240902,113300,292219130,7360,7360,7360,7360,0
|
|
20240902,113200,292219130,7360,7360,7360,7360,0
|
|
20240902,113100,292219130,7360,7360,7360,7360,5
|
|
20240902,113000,292182330,7360,7370,7370,7360,516
|
|
20240902,112900,288383590,7370,7370,7370,7370,10
|
|
20240902,112800,288309890,7370,7370,7370,7370,0
|
|
20240902,112700,288309890,7370,7370,7370,7370,393
|
|
20240902,112600,285413480,7380,7380,7380,7380,0
|
|
20240902,112500,285413480,7380,7380,7380,7380,1
|
|
20240902,112400,285406100,7390,7390,7390,7390,150
|
|
20240902,112300,284297600,7390,7390,7390,7390,0
|
|
20240902,112200,284297600,7390,7380,7390,7380,134
|
|
20240902,112100,283308630,7380,7380,7380,7380,110
|
|
20240902,112000,282496830,7390,7390,7390,7390,140
|
|
20240902,111900,281462230,7400,7390,7400,7390,21
|
|
20240902,111800,281307030,7400,7400,7400,7400,40
|
|
20240902,111700,281011030,7400,7400,7400,7400,0
|
|
20240902,111600,281011030,7400,7400,7400,7400,2
|
|
20240902,111500,280996230,7390,7390,7390,7390,0
|
|
20240902,111400,280996230,7390,7390,7390,7390,53
|
|
20240902,111300,280604560,7390,7390,7390,7390,0
|
|
20240902,111200,280604560,7390,7390,7390,7390,0
|
|
20240902,111100,280604560,7390,7390,7390,7390,1
|
|
20240902,111000,280597170,7390,7400,7400,7390,161
|
|
20240902,110900,279405810,7400,7400,7400,7400,0
|
|
20240902,110800,279405810,7400,7400,7400,7400,50
|
|
20240902,110700,279035810,7400,7390,7420,7390,1009
|
|
20240902,110600,271573810,7390,7400,7400,7390,2394
|
|
20240902,110500,253878360,7400,7410,7410,7400,602
|
|
20240902,110400,249417550,7410,7400,7410,7400,1531
|
|
20240902,110300,238074550,7400,7400,7400,7390,603
|
|
20240902,110200,233612360,7390,7380,7400,7380,2940
|
|
20240902,110100,211882510,7360,7370,7370,7360,148
|
|
20240902,110000,210792130,7370,7370,7370,7370,169
|
|
20240902,105900,209546600,7360,7350,7360,7350,307
|
|
20240902,105800,207287160,7360,7360,7370,7350,578
|
|
20240902,105700,203029090,7350,7350,7350,7350,52
|
|
20240902,105600,202646890,7350,7350,7350,7350,100
|
|
20240902,105500,201911890,7340,7340,7340,7340,54
|
|
20240902,105400,201515530,7320,7320,7320,7320,0
|
|
20240902,105300,201515530,7320,7320,7320,7320,200
|
|
20240902,105200,200051530,7320,7320,7330,7320,12
|
|
20240902,105100,199963650,7380,7310,7380,7310,601
|
|
20240902,105000,195535640,7320,7360,7360,7320,1014
|
|
20240902,104900,188112660,7370,7370,7370,7370,2
|
|
20240902,104800,188097920,7310,7310,7310,7310,0
|
|
20240902,104700,188097920,7310,7320,7320,7310,128
|
|
20240902,104600,187161090,7370,7370,7370,7370,10
|
|
20240902,104500,187087390,7320,7320,7320,7320,5
|
|
20240902,104400,187050790,7320,7320,7370,7320,61
|
|
20240902,104300,186603520,7310,7400,7400,7310,2279
|
|
20240902,104200,169829810,7400,7380,7410,7380,736
|
|
20240902,104100,164386990,7380,7380,7380,7380,696
|
|
20240902,104000,159250510,7380,7330,7390,7330,2913
|
|
20240902,103900,137794920,7340,7340,7340,7340,8
|
|
20240902,103800,137736200,7350,7340,7360,7320,513
|
|
20240902,103700,133969370,7310,7320,7340,7310,2161
|
|
20240902,103600,118147470,7310,7330,7330,7310,201
|
|
20240902,103500,116674160,7330,7310,7330,7300,852
|
|
20240902,103400,110432530,7310,7310,7310,7310,26
|
|
20240902,103300,110242470,7310,7310,7340,7310,634
|
|
20240902,103200,105604560,7310,7310,7340,7310,1612
|
|
20240902,103100,93795330,7300,7290,7310,7280,582
|
|
20240902,103000,89547510,7290,7230,7290,7230,556
|
|
20240902,102900,85506530,7260,7260,7260,7210,23
|
|
20240902,102800,85340550,7260,7250,7270,7250,692
|
|
20240902,102700,80318510,7280,7250,7290,7200,1692
|
|
20240902,102600,68030420,7250,7250,7250,7250,0
|
|
20240902,102500,68030420,7250,7240,7250,7240,163
|
|
20240902,102400,66849700,7240,7240,7240,7240,0
|
|
20240902,102300,66849700,7240,7220,7240,7170,814
|
|
20240902,102200,60967720,7160,7160,7230,7150,1715
|
|
20240902,102100,48631830,7150,7150,7150,7150,0
|
|
20240902,102000,48631830,7150,7150,7150,7150,0
|
|
20240902,101900,48631830,7150,7160,7200,7150,1066
|
|
20240902,101800,40968270,7160,7160,7160,7160,249
|
|
20240902,101700,39185430,7160,7160,7160,7160,218
|
|
20240902,101600,37624550,7160,7160,7160,7160,50
|
|
20240902,101500,37266550,7160,7160,7160,7160,5
|
|
20240902,101400,37230750,7160,7160,7160,7160,10
|
|
20240902,101300,37159150,7180,7170,7180,7170,528
|
|
20240902,101200,33369550,7130,7130,7130,7130,0
|
|
20240902,101100,33369550,7130,7140,7140,7130,61
|
|
20240902,101000,32934320,7170,7170,7170,7170,67
|
|
20240902,100900,32453930,7170,7170,7170,7170,21
|
|
20240902,100800,32303360,7180,7180,7180,7180,0
|
|
20240902,100700,32303360,7180,7180,7180,7180,0
|
|
20240902,100600,32303360,7180,7180,7180,7180,0
|
|
20240902,100500,32303360,7180,7190,7190,7180,73
|
|
20240902,100400,31778720,7190,7190,7190,7190,0
|
|
20240902,100300,31778720,7190,7150,7190,7130,1361
|
|
20240902,100200,22009000,7150,7140,7150,7140,11
|
|
20240902,100100,21930360,7120,7120,7120,7120,0
|
|
20240902,100000,21930360,7120,7120,7120,7120,0
|
|
20240902,095900,21930360,7120,7120,7120,7120,0
|
|
20240902,095800,21930360,7120,7120,7120,7120,0
|
|
20240902,095700,21930360,7120,7120,7120,7120,0
|
|
20240902,095600,21930360,7120,7120,7120,7120,0
|
|
20240902,095500,21930360,7120,7120,7120,7120,0
|
|
20240902,095400,21930360,7120,7120,7120,7120,0
|
|
20240902,095300,21930360,7120,7120,7120,7120,0
|
|
20240902,095200,21930360,7120,7120,7120,7120,0
|
|
20240902,095100,21930360,7120,7120,7120,7120,473
|
|
20240902,095000,18562600,7120,7150,7150,7120,28
|
|
20240902,094900,18362970,7150,7150,7150,7150,0
|
|
20240902,094800,18362970,7150,7150,7150,7150,0
|
|
20240902,094700,18362970,7150,7150,7150,7150,0
|
|
20240902,094600,18362970,7150,7150,7150,7150,0
|
|
20240902,094500,18362970,7150,7150,7150,7150,0
|
|
20240902,094400,18362970,7150,7150,7150,7150,0
|
|
20240902,094300,18362970,7150,7150,7150,7150,2
|
|
20240902,094200,18348670,7150,7150,7150,7150,10
|
|
20240902,094100,18277170,7150,7150,7150,7150,18
|
|
20240902,094000,18148470,7150,7150,7150,7150,0
|
|
20240902,093900,18148470,7150,7150,7150,7150,5
|
|
20240902,093800,18112720,7130,7130,7130,7130,0
|
|
20240902,093700,18112720,7130,7130,7130,7130,0
|
|
20240902,093600,18112720,7130,7130,7130,7130,0
|
|
20240902,093500,18112720,7130,7130,7130,7130,0
|
|
20240902,093400,18112720,7130,7130,7130,7130,171
|
|
20240902,093300,16893490,7130,7130,7130,7130,0
|
|
20240902,093200,16893490,7130,7130,7130,7130,0
|
|
20240902,093100,16893490,7130,7130,7130,7130,0
|
|
20240902,093000,16893490,7130,7130,7130,7130,210
|
|
20240902,092900,15396190,7130,7130,7130,7130,1
|
|
20240902,092800,15389060,7140,7140,7140,7140,0
|
|
20240902,092700,15389060,7140,7140,7140,7140,0
|
|
20240902,092600,15389060,7140,7140,7140,7140,0
|
|
20240902,092500,15389060,7140,7140,7140,7140,0
|
|
20240902,092400,15389060,7140,7140,7140,7120,17
|
|
20240902,092300,15267860,7190,7190,7190,7190,0
|
|
20240902,092200,15267860,7190,7190,7190,7190,0
|
|
20240902,092100,15267860,7190,7190,7190,7190,0
|
|
20240902,092000,15267860,7190,7190,7190,7190,0
|
|
20240902,091900,15267860,7190,7190,7190,7190,0
|
|
20240902,091800,15267860,7190,7190,7190,7190,0
|
|
20240902,091700,15267860,7190,7190,7190,7190,0
|
|
20240902,091600,15267860,7190,7190,7190,7190,0
|
|
20240902,091500,15267860,7190,7190,7190,7190,0
|
|
20240902,091400,15267860,7190,7190,7190,7190,500
|
|
20240902,091300,11672860,7190,7190,7190,7190,0
|
|
20240902,091200,11672860,7190,7190,7190,7190,0
|
|
20240902,091100,11672860,7190,7190,7190,7190,263
|
|
20240902,091000,9781890,7190,7190,7190,7190,0
|
|
20240902,090900,9781890,7190,7170,7190,7170,8
|
|
20240902,090800,9724400,7150,7150,7150,7150,759
|
|
20240902,090700,4297550,7150,7150,7150,7150,0
|
|
20240902,090600,4297550,7150,7150,7150,7150,0
|
|
20240902,090500,4297550,7150,7150,7150,7150,70
|
|
20240902,090400,3797050,7150,7160,7160,7150,475
|
|
20240902,090300,400480,7160,7160,7160,7160,8
|
|
20240902,090200,343200,7150,7150,7150,7150,0
|
|
20240902,090100,343200,7150,7150,7150,7150,0
|
|
20240902,090000,343200,7150,7150,7150,7150,48
|