603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190000,1097903890,5850,5850,5850,5850,2504
|
|
20240903,185900,1097903890,5850,5850,5850,5850,0
|
|
20240903,185800,1097903890,5850,5850,5850,5850,0
|
|
20240903,185700,1097903890,5850,5850,5850,5850,0
|
|
20240903,185600,1097903890,5850,5850,5850,5850,0
|
|
20240903,185500,1097903890,5850,5850,5850,5850,0
|
|
20240903,185400,1097903890,5850,5850,5850,5850,0
|
|
20240903,185300,1097903890,5850,5850,5850,5850,0
|
|
20240903,185200,1097903890,5850,5850,5850,5850,0
|
|
20240903,185100,1097903890,5850,5850,5850,5850,0
|
|
20240903,185000,1097903890,5850,5850,5850,5850,0
|
|
20240903,184900,1097903890,5850,5850,5850,5850,0
|
|
20240903,184800,1097903890,5850,5850,5850,5850,0
|
|
20240903,184700,1097903890,5850,5850,5850,5850,0
|
|
20240903,184600,1097903890,5850,5850,5850,5850,0
|
|
20240903,184500,1097903890,5850,5850,5850,5850,0
|
|
20240903,184400,1097903890,5850,5850,5850,5850,0
|
|
20240903,184300,1097903890,5850,5850,5850,5850,0
|
|
20240903,184200,1097903890,5850,5850,5850,5850,0
|
|
20240903,184100,1097903890,5850,5850,5850,5850,0
|
|
20240903,184000,1097903890,5850,5850,5850,5850,0
|
|
20240903,183900,1097903890,5850,5850,5850,5850,0
|
|
20240903,183800,1097903890,5850,5850,5850,5850,0
|
|
20240903,183700,1097903890,5850,5850,5850,5850,0
|
|
20240903,183600,1097903890,5850,5850,5850,5850,0
|
|
20240903,183500,1097903890,5850,5850,5850,5850,0
|
|
20240903,183400,1097903890,5850,5850,5850,5850,0
|
|
20240903,183300,1097903890,5850,5850,5850,5850,0
|
|
20240903,183200,1097903890,5850,5850,5850,5850,0
|
|
20240903,183100,1097903890,5850,5850,5850,5850,0
|
|
20240903,183000,1097903890,5850,5850,5850,5850,2504
|
|
20240903,182900,1097903890,5850,5850,5850,5850,0
|
|
20240903,182800,1097903890,5850,5850,5850,5850,0
|
|
20240903,182700,1097903890,5850,5850,5850,5850,0
|
|
20240903,182600,1097903890,5850,5850,5850,5850,0
|
|
20240903,182500,1097903890,5850,5850,5850,5850,0
|
|
20240903,182400,1097903890,5850,5850,5850,5850,0
|
|
20240903,182300,1097903890,5850,5850,5850,5850,0
|
|
20240903,182200,1097903890,5850,5850,5850,5850,0
|
|
20240903,182100,1097903890,5850,5850,5850,5850,0
|
|
20240903,182000,1097903890,5850,5850,5850,5850,0
|
|
20240903,181900,1097903890,5850,5850,5850,5850,0
|
|
20240903,181800,1097903890,5850,5850,5850,5850,0
|
|
20240903,181700,1097903890,5850,5850,5850,5850,0
|
|
20240903,181600,1097903890,5850,5850,5850,5850,0
|
|
20240903,181500,1097903890,5850,5850,5850,5850,0
|
|
20240903,181400,1097903890,5850,5850,5850,5850,0
|
|
20240903,181300,1097903890,5850,5850,5850,5850,0
|
|
20240903,181200,1097903890,5850,5850,5850,5850,0
|
|
20240903,181100,1097903890,5850,5850,5850,5850,0
|
|
20240903,181000,1097903890,5850,5850,5850,5850,0
|
|
20240903,180900,1097903890,5850,5850,5850,5850,0
|
|
20240903,180800,1097903890,5850,5850,5850,5850,0
|
|
20240903,180700,1097903890,5850,5850,5850,5850,0
|
|
20240903,180600,1097903890,5850,5850,5850,5850,0
|
|
20240903,180500,1097903890,5850,5850,5850,5850,0
|
|
20240903,180400,1097903890,5850,5850,5850,5850,0
|
|
20240903,180300,1097903890,5850,5850,5850,5850,0
|
|
20240903,180200,1097903890,5850,5850,5850,5850,0
|
|
20240903,180100,1097903890,5850,5850,5850,5850,0
|
|
20240903,180000,1097903890,5850,5850,5850,5850,2504
|
|
20240903,175900,1097903890,5850,5850,5850,5850,0
|
|
20240903,175800,1097903890,5850,5850,5850,5850,0
|
|
20240903,175700,1097903890,5850,5850,5850,5850,0
|
|
20240903,175600,1097903890,5850,5850,5850,5850,0
|
|
20240903,175500,1097903890,5850,5850,5850,5850,0
|
|
20240903,175400,1097903890,5850,5850,5850,5850,0
|
|
20240903,175300,1097903890,5850,5850,5850,5850,0
|
|
20240903,175200,1097903890,5850,5850,5850,5850,0
|
|
20240903,175100,1097903890,5850,5850,5850,5850,0
|
|
20240903,175000,1097903890,5850,5850,5850,5850,0
|
|
20240903,174900,1097903890,5850,5850,5850,5850,0
|
|
20240903,174800,1097903890,5850,5850,5850,5850,0
|
|
20240903,174700,1097903890,5850,5850,5850,5850,0
|
|
20240903,174600,1097903890,5850,5850,5850,5850,0
|
|
20240903,174500,1097903890,5850,5850,5850,5850,0
|
|
20240903,174400,1097903890,5850,5850,5850,5850,0
|
|
20240903,174300,1097903890,5850,5850,5850,5850,0
|
|
20240903,174200,1097903890,5850,5850,5850,5850,0
|
|
20240903,174100,1097903890,5850,5850,5850,5850,0
|
|
20240903,174000,1097903890,5850,5850,5850,5850,0
|
|
20240903,173900,1097903890,5850,5850,5850,5850,0
|
|
20240903,173800,1097903890,5850,5850,5850,5850,0
|
|
20240903,173700,1097903890,5850,5850,5850,5850,0
|
|
20240903,173600,1097903890,5850,5850,5850,5850,0
|
|
20240903,173500,1097903890,5850,5850,5850,5850,0
|
|
20240903,173400,1097903890,5850,5850,5850,5850,0
|
|
20240903,173300,1097903890,5850,5850,5850,5850,0
|
|
20240903,173200,1097903890,5850,5850,5850,5850,0
|
|
20240903,173100,1097903890,5850,5850,5850,5850,0
|
|
20240903,173000,1097903890,5850,5850,5850,5850,2504
|
|
20240903,172900,1097903890,5850,5850,5850,5850,0
|
|
20240903,172800,1097903890,5850,5850,5850,5850,0
|
|
20240903,172700,1097903890,5850,5850,5850,5850,0
|
|
20240903,172600,1097903890,5850,5850,5850,5850,0
|
|
20240903,172500,1097903890,5850,5850,5850,5850,0
|
|
20240903,172400,1097903890,5850,5850,5850,5850,0
|
|
20240903,172300,1097903890,5850,5850,5850,5850,0
|
|
20240903,172200,1097903890,5850,5850,5850,5850,0
|
|
20240903,172100,1097903890,5850,5850,5850,5850,0
|
|
20240903,172000,1097903890,5850,5850,5850,5850,0
|
|
20240903,171900,1097903890,5850,5850,5850,5850,0
|
|
20240903,171800,1097903890,5850,5850,5850,5850,0
|
|
20240903,171700,1097903890,5850,5850,5850,5850,0
|
|
20240903,171600,1097903890,5850,5850,5850,5850,0
|
|
20240903,171500,1097903890,5850,5850,5850,5850,0
|
|
20240903,171400,1097903890,5850,5850,5850,5850,0
|
|
20240903,171300,1097903890,5850,5850,5850,5850,0
|
|
20240903,171200,1097903890,5850,5850,5850,5850,0
|
|
20240903,171100,1097903890,5850,5850,5850,5850,0
|
|
20240903,171000,1097903890,5850,5850,5850,5850,0
|
|
20240903,170900,1097903890,5850,5850,5850,5850,0
|
|
20240903,170800,1097903890,5850,5850,5850,5850,0
|
|
20240903,170700,1097903890,5850,5850,5850,5850,0
|
|
20240903,170600,1097903890,5850,5850,5850,5850,0
|
|
20240903,170500,1097903890,5850,5850,5850,5850,0
|
|
20240903,170400,1097903890,5850,5850,5850,5850,0
|
|
20240903,170300,1097903890,5850,5850,5850,5850,0
|
|
20240903,170200,1097903890,5850,5850,5850,5850,0
|
|
20240903,170100,1097903890,5850,5850,5850,5850,0
|
|
20240903,170000,1097903890,5850,5850,5850,5850,2504
|
|
20240903,165900,1097903890,5850,5850,5850,5850,0
|
|
20240903,165800,1097903890,5850,5850,5850,5850,0
|
|
20240903,165700,1097903890,5850,5850,5850,5850,0
|
|
20240903,165600,1097903890,5850,5850,5850,5850,0
|
|
20240903,165500,1097903890,5850,5850,5850,5850,0
|
|
20240903,165400,1097903890,5850,5850,5850,5850,0
|
|
20240903,165300,1097903890,5850,5850,5850,5850,0
|
|
20240903,165200,1097903890,5850,5850,5850,5850,0
|
|
20240903,165100,1097903890,5850,5850,5850,5850,0
|
|
20240903,165000,1097903890,5850,5850,5850,5850,0
|
|
20240903,164900,1097903890,5850,5850,5850,5850,0
|
|
20240903,164800,1097903890,5850,5850,5850,5850,0
|
|
20240903,164700,1097903890,5850,5850,5850,5850,0
|
|
20240903,164600,1097903890,5850,5850,5850,5850,0
|
|
20240903,164500,1097903890,5850,5850,5850,5850,0
|
|
20240903,164400,1097903890,5850,5850,5850,5850,0
|
|
20240903,164300,1097903890,5850,5850,5850,5850,0
|
|
20240903,164200,1097903890,5850,5850,5850,5850,0
|
|
20240903,164100,1097903890,5850,5850,5850,5850,0
|
|
20240903,164000,1097903890,5850,5850,5850,5850,0
|
|
20240903,163900,1097903890,5850,5850,5850,5850,0
|
|
20240903,163800,1097903890,5850,5850,5850,5850,0
|
|
20240903,163700,1097903890,5850,5850,5850,5850,0
|
|
20240903,163600,1097903890,5850,5850,5850,5850,0
|
|
20240903,163500,1097903890,5850,5850,5850,5850,0
|
|
20240903,163400,1097903890,5850,5850,5850,5850,0
|
|
20240903,163300,1097903890,5850,5850,5850,5850,0
|
|
20240903,163200,1097903890,5850,5850,5850,5850,0
|
|
20240903,163100,1097903890,5850,5850,5850,5850,0
|
|
20240903,163000,1097903890,5850,5850,5850,5850,2504
|
|
20240903,162900,1097903890,5850,5850,5850,5850,0
|
|
20240903,162800,1097903890,5850,5850,5850,5850,0
|
|
20240903,162700,1097903890,5850,5850,5850,5850,0
|
|
20240903,162600,1097903890,5850,5850,5850,5850,0
|
|
20240903,162500,1097903890,5850,5850,5850,5850,0
|
|
20240903,162400,1097903890,5850,5850,5850,5850,0
|
|
20240903,162300,1097903890,5850,5850,5850,5850,0
|
|
20240903,162200,1097903890,5850,5850,5850,5850,0
|
|
20240903,162100,1097903890,5850,5850,5850,5850,0
|
|
20240903,162000,1097903890,5850,5850,5850,5850,0
|
|
20240903,161900,1097903890,5850,5850,5850,5850,0
|
|
20240903,161800,1097903890,5850,5850,5850,5850,0
|
|
20240903,161700,1097903890,5850,5850,5850,5850,0
|
|
20240903,161600,1097903890,5850,5850,5850,5850,0
|
|
20240903,161500,1097903890,5850,5850,5850,5850,0
|
|
20240903,161400,1097903890,5850,5850,5850,5850,0
|
|
20240903,161300,1097903890,5850,5850,5850,5850,0
|
|
20240903,161200,1097903890,5850,5850,5850,5850,0
|
|
20240903,161100,1097903890,5850,5850,5850,5850,0
|
|
20240903,161000,1097903890,5850,5850,5850,5850,0
|
|
20240903,160900,1097903890,5850,5850,5850,5850,0
|
|
20240903,160800,1097903890,5850,5850,5850,5850,0
|
|
20240903,160700,1097903890,5850,5850,5850,5850,0
|
|
20240903,160600,1097903890,5850,5850,5850,5850,0
|
|
20240903,160500,1097903890,5850,5850,5850,5850,0
|
|
20240903,160400,1097903890,5850,5850,5850,5850,0
|
|
20240903,160300,1097903890,5850,5850,5850,5850,0
|
|
20240903,160200,1097903890,5850,5850,5850,5850,0
|
|
20240903,160100,1097903890,5850,5850,5850,5850,0
|
|
20240903,160000,1097903890,5850,5850,5850,5850,2504
|
|
20240903,155900,1097903890,5850,5850,5850,5850,0
|
|
20240903,155800,1097903890,5850,5850,5850,5850,0
|
|
20240903,155700,1097903890,5850,5850,5850,5850,0
|
|
20240903,155600,1097903890,5850,5850,5850,5850,0
|
|
20240903,155500,1097903890,5850,5850,5850,5850,0
|
|
20240903,155400,1097903890,5850,5850,5850,5850,0
|
|
20240903,155300,1097903890,5850,5850,5850,5850,0
|
|
20240903,155200,1097903890,5850,5850,5850,5850,0
|
|
20240903,155100,1097903890,5850,5850,5850,5850,0
|
|
20240903,155000,1097903890,5850,5850,5850,5850,0
|
|
20240903,154900,1097903890,5850,5850,5850,5850,0
|
|
20240903,154800,1097903890,5850,5850,5850,5850,0
|
|
20240903,154700,1097903890,5850,5850,5850,5850,0
|
|
20240903,154600,1097903890,5850,5850,5850,5850,0
|
|
20240903,154500,1097903890,5850,5850,5850,5850,0
|
|
20240903,154400,1097903890,5850,5850,5850,5850,0
|
|
20240903,154300,1097903890,5850,5850,5850,5850,0
|
|
20240903,154200,1097903890,5850,5850,5850,5850,0
|
|
20240903,154100,1097903890,5850,5850,5850,5850,0
|
|
20240903,154000,1097903890,5850,5850,5850,5850,0
|
|
20240903,153900,1097903890,5850,5850,5850,5850,0
|
|
20240903,153800,1097903890,5850,5850,5850,5850,0
|
|
20240903,153700,1097903890,5850,5850,5850,5850,0
|
|
20240903,153600,1097903890,5850,5850,5850,5850,0
|
|
20240903,153500,1097903890,5850,5850,5850,5850,0
|
|
20240903,153400,1097903890,5850,5850,5850,5850,0
|
|
20240903,153300,1097903890,5850,5850,5850,5850,0
|
|
20240903,153200,1097903890,5850,5850,5850,5850,0
|
|
20240903,153100,1097903890,5850,5850,5850,5850,0
|
|
20240903,153000,1097903890,5850,5850,5850,5850,5008
|
|
20240903,152900,1083255490,5850,5850,5850,5850,0
|
|
20240903,152800,1083255490,5850,5850,5850,5850,0
|
|
20240903,152700,1083255490,5850,5850,5850,5850,0
|
|
20240903,152600,1083255490,5850,5850,5850,5850,0
|
|
20240903,152500,1083255490,5850,5850,5850,5850,0
|
|
20240903,152400,1083255490,5850,5850,5850,5850,0
|
|
20240903,152300,1083255490,5850,5850,5850,5850,0
|
|
20240903,152200,1083255490,5850,5850,5850,5850,0
|
|
20240903,152100,1083255490,5850,5850,5850,5850,0
|
|
20240903,152000,1083255490,5850,5850,5850,5850,0
|
|
20240903,151900,1083255490,5850,5840,5850,5840,227
|
|
20240903,151800,1081929010,5840,5850,5850,5840,15
|
|
20240903,151700,1081841310,5850,5840,5850,5840,600
|
|
20240903,151600,1078337250,5840,5830,5840,5830,250
|
|
20240903,151500,1076877350,5830,5830,5840,5830,111
|
|
20240903,151400,1076229150,5830,5840,5840,5830,196
|
|
20240903,151300,1075085520,5840,5840,5840,5820,1276
|
|
20240903,151200,1067656290,5840,5840,5840,5840,20
|
|
20240903,151100,1067539490,5830,5840,5840,5830,133
|
|
20240903,151000,1066763990,5840,5830,5840,5830,91
|
|
20240903,150900,1066232770,5830,5850,5850,5830,217
|
|
20240903,150800,1064964230,5850,5840,5850,5840,20
|
|
20240903,150700,1064847330,5840,5850,5850,5840,37
|
|
20240903,150600,1064631150,5850,5830,5850,5830,118
|
|
20240903,150500,1063943010,5840,5850,5850,5840,128
|
|
20240903,150400,1063195390,5850,5840,5850,5840,70
|
|
20240903,150300,1062786480,5840,5820,5840,5820,89
|
|
20240903,150200,1062266900,5840,5840,5840,5840,20
|
|
20240903,150100,1062150100,5830,5840,5840,5830,738
|
|
20240903,150000,1057847460,5850,5850,5850,5850,10
|
|
20240903,145900,1057788960,5850,5850,5850,5850,20
|
|
20240903,145800,1057671960,5850,5850,5850,5850,20
|
|
20240903,145700,1057554960,5860,5860,5860,5820,1923
|
|
20240903,145600,1046354620,5860,5850,5860,5840,359
|
|
20240903,145500,1044257270,5850,5850,5850,5850,20
|
|
20240903,145400,1044140270,5860,5860,5860,5860,10
|
|
20240903,145300,1044081670,5860,5860,5860,5840,22
|
|
20240903,145200,1043952950,5840,5860,5860,5840,1656
|
|
20240903,145100,1034265050,5860,5860,5860,5860,10
|
|
20240903,145000,1034206450,5860,5860,5860,5860,10
|
|
20240903,144900,1034147850,5850,5850,5860,5850,15
|
|
20240903,144800,1034060000,5860,5860,5860,5860,49
|
|
20240903,144700,1033772860,5860,5860,5860,5860,22
|
|
20240903,144600,1033643940,5860,5860,5860,5860,10
|
|
20240903,144500,1033585340,5860,5850,5860,5850,912
|
|
20240903,144400,1028246030,5850,5860,5860,5850,46
|
|
20240903,144300,1027976830,5860,5860,5860,5860,11
|
|
20240903,144200,1027912370,5860,5870,5870,5850,25
|
|
20240903,144100,1027765820,5860,5860,5860,5850,104
|
|
20240903,144000,1027156400,5870,5860,5870,5860,538
|
|
20240903,143900,1023998910,5850,5850,5850,5850,12
|
|
20240903,143800,1023928710,5850,5850,5850,5850,375
|
|
20240903,143700,1021734960,5870,5860,5870,5840,29
|
|
20240903,143600,1021564880,5870,5870,5870,5870,10
|
|
20240903,143500,1021506180,5870,5870,5870,5870,645
|
|
20240903,143400,1017720030,5850,5870,5870,5850,604
|
|
20240903,143300,1014186430,5870,5870,5870,5850,12
|
|
20240903,143200,1014116010,5860,5870,5870,5860,70
|
|
20240903,143100,1013705610,5870,5880,5880,5870,14
|
|
20240903,143000,1013623330,5880,5870,5880,5860,1115
|
|
20240903,142900,1007076830,5870,5870,5870,5870,10
|
|
20240903,142800,1007018130,5870,5860,5870,5860,259
|
|
20240903,142700,1005500290,5870,5870,5870,5870,34
|
|
20240903,142600,1005300710,5870,5870,5870,5870,11
|
|
20240903,142500,1005236140,5870,5860,5870,5860,617
|
|
20240903,142400,1001615200,5870,5870,5870,5850,14
|
|
20240903,142300,1001533040,5870,5850,5870,5850,605
|
|
20240903,142200,997993390,5860,5860,5870,5860,143
|
|
20240903,142100,997155310,5860,5870,5880,5860,269
|
|
20240903,142000,995576770,5870,5870,5870,5870,644
|
|
20240903,141900,991796490,5840,5870,5870,5840,3076
|
|
20240903,141800,973808290,5870,5870,5870,5870,10
|
|
20240903,141700,973749590,5870,5870,5870,5870,40
|
|
20240903,141600,973514790,5870,5870,5870,5870,457
|
|
20240903,141500,970832200,5870,5860,5870,5860,1162
|
|
20240903,141400,964021260,5860,5860,5860,5860,10
|
|
20240903,141300,963962660,5870,5850,5870,5850,18
|
|
20240903,141200,963857160,5870,5870,5870,5870,20
|
|
20240903,141100,963739760,5870,5870,5880,5870,401
|
|
20240903,141000,961385770,5870,5870,5870,5850,186
|
|
20240903,140900,960294990,5860,5870,5870,5860,1180
|
|
20240903,140800,953379390,5870,5860,5870,5860,26
|
|
20240903,140700,953226870,5860,5880,5880,5860,420
|
|
20240903,140600,950765370,5880,5870,5880,5870,395
|
|
20240903,140500,948442900,5870,5870,5870,5870,284
|
|
20240903,140400,946775820,5870,5870,5870,5870,10
|
|
20240903,140300,946717120,5880,5880,5880,5880,14
|
|
20240903,140200,946634800,5880,5880,5880,5860,41
|
|
20240903,140100,946394120,5880,5880,5880,5880,195
|
|
20240903,140000,945247520,5880,5870,5880,5860,520
|
|
20240903,135900,942194710,5870,5870,5870,5870,10
|
|
20240903,135800,942136010,5880,5880,5880,5850,204
|
|
20240903,135700,940941530,5880,5880,5880,5850,79
|
|
20240903,135600,940478780,5880,5860,5880,5860,359
|
|
20240903,135500,938374040,5860,5860,5860,5850,198
|
|
20240903,135400,937213870,5840,5860,5860,5840,1610
|
|
20240903,135300,927806960,5860,5860,5860,5860,105
|
|
20240903,135200,927191660,5860,5860,5860,5860,599
|
|
20240903,135100,923681520,5880,5880,5880,5880,371
|
|
20240903,135000,921500040,5880,5860,5880,5860,351
|
|
20240903,134900,919438380,5860,5860,5860,5860,1
|
|
20240903,134800,919432520,5860,5860,5860,5860,29
|
|
20240903,134700,919262580,5880,5860,5880,5860,35
|
|
20240903,134600,919057410,5880,5880,5880,5880,443
|
|
20240903,134500,916452570,5880,5860,5880,5860,250
|
|
20240903,134400,914984710,5880,5880,5880,5880,0
|
|
20240903,134300,914984710,5880,5880,5880,5880,0
|
|
20240903,134200,914984710,5880,5880,5880,5880,0
|
|
20240903,134100,914984710,5880,5880,5880,5870,388
|
|
20240903,134000,912703280,5880,5860,5880,5860,181
|
|
20240903,133900,911640420,5860,5860,5860,5860,2
|
|
20240903,133800,911628700,5860,5870,5870,5860,150
|
|
20240903,133700,910748500,5870,5870,5870,5870,0
|
|
20240903,133600,910748500,5870,5870,5870,5870,437
|
|
20240903,133500,908183310,5870,5860,5870,5860,259
|
|
20240903,133400,906664580,5860,5860,5860,5860,2
|
|
20240903,133300,906652860,5870,5870,5870,5870,0
|
|
20240903,133200,906652860,5870,5870,5870,5870,200
|
|
20240903,133100,905478860,5870,5870,5870,5870,1176
|
|
20240903,133000,898575740,5870,5850,5870,5840,773
|
|
20240903,132900,894047400,5850,5850,5850,5850,200
|
|
20240903,132800,892877400,5860,5860,5860,5860,1721
|
|
20240903,132700,882792340,5860,5860,5860,5860,0
|
|
20240903,132600,882792340,5860,5870,5880,5860,2004
|
|
20240903,132500,871035400,5870,5870,5870,5870,173
|
|
20240903,132400,870019890,5870,5860,5870,5860,66
|
|
20240903,132300,869632990,5860,5860,5860,5860,0
|
|
20240903,132200,869632990,5860,5860,5860,5860,1
|
|
20240903,132100,869627130,5880,5870,5880,5870,1636
|
|
20240903,132000,860016820,5870,5860,5870,5860,345
|
|
20240903,131900,857992620,5860,5860,5860,5860,0
|
|
20240903,131800,857992620,5860,5860,5860,5860,25
|
|
20240903,131700,857846120,5860,5860,5860,5860,20
|
|
20240903,131600,857728920,5870,5870,5870,5860,454
|
|
20240903,131500,855064070,5870,5860,5870,5860,180
|
|
20240903,131400,854007770,5860,5860,5860,5860,0
|
|
20240903,131300,854007770,5860,5860,5860,5860,49
|
|
20240903,131200,853720630,5870,5870,5870,5870,0
|
|
20240903,131100,853720630,5870,5870,5870,5870,385
|
|
20240903,131000,851460680,5870,5870,5870,5870,242
|
|
20240903,130900,850040140,5860,5860,5860,5860,503
|
|
20240903,130800,847092560,5870,5870,5870,5870,364
|
|
20240903,130700,844955880,5870,5870,5870,5870,0
|
|
20240903,130600,844955880,5870,5880,5880,5870,473
|
|
20240903,130500,842175650,5880,5870,5880,5860,457
|
|
20240903,130400,839494140,5880,5880,5880,5880,993
|
|
20240903,130300,833655300,5880,5880,5880,5880,0
|
|
20240903,130200,833655300,5880,5880,5880,5880,20
|
|
20240903,130100,833537700,5880,5880,5880,5880,409
|
|
20240903,130000,831132780,5880,5870,5880,5870,191
|
|
20240903,125900,830009850,5860,5860,5860,5860,0
|
|
20240903,125800,830009850,5860,5860,5860,5860,1007
|
|
20240903,125700,824108830,5860,5860,5860,5860,2
|
|
20240903,125600,824097110,5880,5880,5880,5880,357
|
|
20240903,125500,821997950,5880,5880,5880,5870,204
|
|
20240903,125400,820798940,5870,5870,5870,5870,0
|
|
20240903,125300,820798940,5870,5870,5870,5870,1
|
|
20240903,125200,820793070,5870,5870,5870,5870,1
|
|
20240903,125100,820787200,5880,5880,5880,5880,366
|
|
20240903,125000,818635120,5880,5870,5880,5870,375
|
|
20240903,124900,816431380,5870,5880,5880,5870,18
|
|
20240903,124800,816325550,5880,5880,5880,5880,14
|
|
20240903,124700,816243230,5870,5870,5870,5860,203
|
|
20240903,124600,815053620,5880,5880,5880,5880,710
|
|
20240903,124500,810878820,5880,5870,5880,5870,289
|
|
20240903,124400,809180030,5860,5870,5870,5860,111
|
|
20240903,124300,808528470,5870,5860,5870,5860,21
|
|
20240903,124200,808405400,5890,5890,5890,5890,0
|
|
20240903,124100,808405400,5890,5880,5890,5880,865
|
|
20240903,124000,803312640,5880,5870,5880,5860,761
|
|
20240903,123900,798849200,5880,5880,5880,5880,200
|
|
20240903,123800,797673200,5880,5880,5880,5870,211
|
|
20240903,123700,796433810,5880,5880,5880,5880,1007
|
|
20240903,123600,790512650,5880,5880,5880,5880,924
|
|
20240903,123500,785079530,5880,5870,5880,5870,249
|
|
20240903,123400,783617210,5870,5870,5870,5870,100
|
|
20240903,123300,783030210,5880,5880,5880,5880,7
|
|
20240903,123200,782989050,5880,5880,5880,5880,0
|
|
20240903,123100,782989050,5880,5880,5880,5880,203
|
|
20240903,123000,781795410,5880,5870,5880,5870,385
|
|
20240903,122900,779532160,5850,5850,5850,5850,300
|
|
20240903,122800,777777160,5850,5870,5870,5850,290
|
|
20240903,122700,776078770,5850,5880,5880,5850,600
|
|
20240903,122600,772553770,5880,5870,5880,5870,347
|
|
20240903,122500,770513520,5880,5850,5880,5850,446
|
|
20240903,122400,767900100,5860,5860,5860,5860,165
|
|
20240903,122300,766933200,5860,5880,5880,5860,533
|
|
20240903,122200,763806180,5870,5870,5870,5870,17
|
|
20240903,122100,763706390,5870,5880,5880,5870,385
|
|
20240903,122000,761443200,5880,5870,5880,5870,366
|
|
20240903,121900,759292560,5870,5870,5870,5870,4
|
|
20240903,121800,759269080,5870,5870,5870,5870,117
|
|
20240903,121700,758582290,5870,5870,5870,5870,3
|
|
20240903,121600,758564680,5880,5870,5880,5870,466
|
|
20240903,121500,755826510,5870,5860,5870,5860,133
|
|
20240903,121400,755045880,5860,5860,5860,5860,101
|
|
20240903,121300,754454020,5860,5860,5870,5860,30
|
|
20240903,121200,754277990,5860,5860,5860,5860,500
|
|
20240903,121100,751347990,5880,5870,5880,5870,394
|
|
20240903,121000,749031520,5870,5870,5870,5870,1768
|
|
20240903,120900,738653360,5880,5880,5880,5880,391
|
|
20240903,120800,736354280,5890,5880,5890,5880,650
|
|
20240903,120700,732531680,5890,5880,5890,5880,1455
|
|
20240903,120600,723973250,5870,5870,5880,5870,1155
|
|
20240903,120500,717188070,5870,5860,5870,5860,512
|
|
20240903,120400,714183810,5870,5880,5880,5870,201
|
|
20240903,120300,713003440,5870,5880,5880,5870,202
|
|
20240903,120200,711815700,5870,5870,5870,5870,124
|
|
20240903,120100,711087820,5870,5880,5880,5870,1170
|
|
20240903,120000,704213030,5880,5870,5880,5870,695
|
|
20240903,115900,700129520,5870,5870,5880,5870,197
|
|
20240903,115800,698972550,5870,5870,5870,5870,148
|
|
20240903,115700,698103790,5870,5870,5870,5870,344
|
|
20240903,115600,696084510,5870,5870,5870,5870,432
|
|
20240903,115500,693548670,5870,5860,5870,5860,421
|
|
20240903,115400,691079090,5860,5870,5870,5860,110
|
|
20240903,115300,690434420,5870,5870,5870,5870,1
|
|
20240903,115200,690428550,5870,5870,5870,5870,0
|
|
20240903,115100,690428550,5870,5870,5870,5870,361
|
|
20240903,115000,688309480,5870,5860,5870,5860,500
|
|
20240903,114900,685376970,5870,5860,5870,5860,87
|
|
20240903,114800,684866300,5860,5860,5860,5860,383
|
|
20240903,114700,682621920,5860,5860,5860,5860,30
|
|
20240903,114600,682446120,5850,5860,5870,5850,959
|
|
20240903,114500,676825030,5860,5850,5860,5850,279
|
|
20240903,114400,675190960,5860,5860,5860,5860,0
|
|
20240903,114300,675190960,5860,5860,5860,5860,0
|
|
20240903,114200,675190960,5860,5860,5860,5860,0
|
|
20240903,114100,675190960,5860,5860,5860,5860,364
|
|
20240903,114000,673057920,5860,5860,5860,5850,267
|
|
20240903,113900,671493880,5850,5850,5850,5850,0
|
|
20240903,113800,671493880,5850,5840,5850,5840,22
|
|
20240903,113700,671365280,5840,5860,5860,5840,21
|
|
20240903,113600,671242240,5860,5860,5860,5860,361
|
|
20240903,113500,669126780,5860,5850,5860,5850,359
|
|
20240903,113400,667024190,5850,5860,5860,5850,346
|
|
20240903,113300,665000070,5860,5860,5860,5860,181
|
|
20240903,113200,663939410,5860,5860,5860,5860,2
|
|
20240903,113100,663927690,5860,5860,5860,5860,251
|
|
20240903,113000,662456830,5860,5860,5860,5860,378
|
|
20240903,112900,660241750,5850,5860,5860,5850,45
|
|
20240903,112800,659978490,5860,5850,5860,5850,55
|
|
20240903,112700,659656640,5850,5850,5850,5850,0
|
|
20240903,112600,659656640,5850,5850,5850,5850,555
|
|
20240903,112500,656409890,5850,5850,5850,5850,149
|
|
20240903,112400,655538240,5840,5850,5850,5840,134
|
|
20240903,112300,654755340,5840,5840,5840,5840,169
|
|
20240903,112200,653768380,5840,5840,5840,5840,1
|
|
20240903,112100,653762540,5840,5840,5840,5840,1608
|
|
20240903,112000,644371820,5840,5840,5840,5840,326
|
|
20240903,111900,642467980,5830,5840,5840,5830,43
|
|
20240903,111800,642216890,5840,5840,5840,5840,86
|
|
20240903,111700,641714650,5840,5840,5840,5840,0
|
|
20240903,111600,641714650,5840,5840,5840,5840,421
|
|
20240903,111500,639256010,5840,5840,5840,5840,156
|
|
20240903,111400,638344970,5830,5840,5840,5830,108
|
|
20240903,111300,637715320,5840,5840,5840,5840,1
|
|
20240903,111200,637709480,5850,5850,5850,5850,0
|
|
20240903,111100,637709480,5850,5850,5850,5850,375
|
|
20240903,111000,635515730,5850,5840,5850,5840,604
|
|
20240903,110900,631987110,5850,5850,5850,5850,6
|
|
20240903,110800,631952010,5840,5850,5850,5840,1428
|
|
20240903,110700,623611000,5840,5840,5840,5840,7
|
|
20240903,110600,623570120,5860,5860,5860,5860,544
|
|
20240903,110500,620382280,5860,5840,5860,5840,248
|
|
20240903,110400,618929780,5840,5850,5850,5840,242
|
|
20240903,110300,617514090,5860,5840,5860,5840,1072
|
|
20240903,110200,611232900,5850,5850,5850,5840,11
|
|
20240903,110100,611168560,5850,5860,5860,5850,406
|
|
20240903,110000,608791770,5860,5840,5860,5840,424
|
|
20240903,105900,606307770,5850,5850,5850,5850,301
|
|
20240903,105800,604546920,5840,5850,5850,5840,13
|
|
20240903,105700,604470880,5850,5840,5850,5840,3
|
|
20240903,105600,604453340,5840,5860,5860,5840,337
|
|
20240903,105500,602478540,5860,5850,5860,5840,183
|
|
20240903,105400,601406670,5850,5850,5850,5850,1
|
|
20240903,105300,601400820,5860,5860,5860,5860,0
|
|
20240903,105200,601400820,5860,5850,5860,5850,539
|
|
20240903,105100,598247620,5860,5860,5860,5840,432
|
|
20240903,105000,595717180,5860,5850,5860,5850,259
|
|
20240903,104900,594201170,5850,5850,5850,5850,91
|
|
20240903,104800,593668820,5830,5840,5840,5830,533
|
|
20240903,104700,590557110,5850,5850,5850,5850,0
|
|
20240903,104600,590557110,5850,5850,5850,5840,436
|
|
20240903,104500,588006700,5850,5840,5850,5840,165
|
|
20240903,104400,587042200,5840,5840,5840,5840,0
|
|
20240903,104300,587042200,5840,5840,5840,5840,191
|
|
20240903,104200,585926760,5860,5860,5860,5860,0
|
|
20240903,104100,585926760,5860,5850,5860,5840,422
|
|
20240903,104000,583455050,5850,5840,5850,5840,194
|
|
20240903,103900,582320730,5840,5840,5840,5840,151
|
|
20240903,103800,581438890,5840,5850,5850,5840,716
|
|
20240903,103700,577254040,5850,5850,5850,5850,20
|
|
20240903,103600,577137040,5860,5860,5870,5860,441
|
|
20240903,103500,574551380,5860,5850,5860,5850,252
|
|
20240903,103400,573074790,5850,5850,5850,5850,20
|
|
20240903,103300,572957790,5850,5850,5850,5850,193
|
|
20240903,103200,571828740,5860,5860,5860,5860,1
|
|
20240903,103100,571822880,5860,5860,5860,5850,401
|
|
20240903,103000,569475050,5860,5860,5860,5850,897
|
|
20240903,102900,564218840,5850,5850,5850,5850,1
|
|
20240903,102800,564212990,5860,5860,5860,5860,30
|
|
20240903,102700,564037190,5860,5870,5870,5850,1033
|
|
20240903,102600,557993190,5880,5870,5880,5870,243
|
|
20240903,102500,556564670,5870,5850,5870,5850,308
|
|
20240903,102400,554759530,5850,5850,5850,5850,576
|
|
20240903,102300,551389930,5850,5850,5850,5850,235
|
|
20240903,102200,550015180,5850,5880,5880,5850,2
|
|
20240903,102100,550003450,5840,5850,5880,5840,1544
|
|
20240903,102000,540961540,5850,5840,5850,5840,1069
|
|
20240903,101900,534716050,5850,5860,5860,5840,274
|
|
20240903,101800,533113270,5860,5860,5860,5860,112
|
|
20240903,101700,532456950,5860,5850,5860,5850,24
|
|
20240903,101600,532316420,5870,5880,5880,5870,400
|
|
20240903,101500,529964440,5880,5840,5880,5840,202
|
|
20240903,101400,528778000,5880,5860,5880,5860,291
|
|
20240903,101300,527072700,5860,5860,5860,5860,0
|
|
20240903,101200,527072700,5860,5880,5880,5830,1091
|
|
20240903,101100,520687020,5880,5870,5880,5870,1713
|
|
20240903,101000,510630620,5870,5840,5870,5840,8521
|
|
20240903,100900,460789420,5820,5840,5840,5820,103
|
|
20240903,100800,460188240,5840,5840,5840,5840,173
|
|
20240903,100700,459177920,5850,5840,5850,5840,170
|
|
20240903,100600,458183640,5850,5840,5850,5840,757
|
|
20240903,100500,453760580,5840,5840,5840,5830,810
|
|
20240903,100400,449030480,5830,5840,5840,5830,1400
|
|
20240903,100300,440854600,5800,5850,5850,5800,2342
|
|
20240903,100200,427234620,5840,5850,5850,5840,691
|
|
20240903,100100,423198160,5860,5860,5860,5840,1201
|
|
20240903,100000,416177960,5860,5850,5860,5850,1028
|
|
20240903,095900,410161050,5850,5860,5860,5850,2773
|
|
20240903,095800,393911720,5870,5840,5870,5840,1529
|
|
20240903,095700,384953990,5850,5850,5850,5850,1052
|
|
20240903,095600,378799790,5860,5870,5870,5860,978
|
|
20240903,095500,373063680,5870,5840,5870,5840,2330
|
|
20240903,095400,359409100,5840,5840,5840,5840,3000
|
|
20240903,095300,341889100,5850,5850,5850,5850,1049
|
|
20240903,095200,335752450,5860,5840,5860,5830,2406
|
|
20240903,095100,321682950,5840,5830,5840,5830,2505
|
|
20240903,095000,307064510,5830,5820,5840,5820,367
|
|
20240903,094900,304924780,5810,5820,5820,5810,231
|
|
20240903,094800,303581650,5820,5860,5860,5820,790
|
|
20240903,094700,298976690,5850,5830,5870,5830,5167
|
|
20240903,094600,268714510,5830,5820,5840,5810,3044
|
|
20240903,094500,250978230,5820,5800,5820,5800,3893
|
|
20240903,094400,228374320,5800,5790,5800,5790,3821
|
|
20240903,094300,206221530,5780,5790,5790,5780,85
|
|
20240903,094200,205729970,5790,5800,5800,5790,731
|
|
20240903,094100,201492040,5800,5790,5800,5780,3225
|
|
20240903,094000,182800370,5790,5790,5790,5790,125
|
|
20240903,093900,182076620,5790,5770,5790,5770,2744
|
|
20240903,093800,166208860,5770,5760,5770,5760,2053
|
|
20240903,093700,154363550,5780,5770,5790,5760,1655
|
|
20240903,093600,144797680,5780,5790,5790,5780,364
|
|
20240903,093500,142690190,5790,5780,5790,5780,1460
|
|
20240903,093400,134250510,5780,5780,5780,5750,5053
|
|
20240903,093300,105094160,5770,5760,5780,5760,3408
|
|
20240903,093200,85423880,5750,5770,5770,5750,116
|
|
20240903,093100,84755740,5770,5760,5770,5760,1498
|
|
20240903,093000,76126720,5760,5750,5760,5750,1254
|
|
20240903,092900,68916180,5740,5730,5750,5720,1140
|
|
20240903,092800,62382300,5750,5740,5750,5740,736
|
|
20240903,092700,58156300,5740,5740,5740,5740,1
|
|
20240903,092600,58150560,5750,5750,5750,5740,457
|
|
20240903,092500,55522870,5750,5740,5750,5740,266
|
|
20240903,092400,53995420,5740,5740,5740,5740,0
|
|
20240903,092300,53995420,5740,5740,5740,5740,0
|
|
20240903,092200,53995420,5740,5740,5740,5740,8
|
|
20240903,092100,53949500,5750,5740,5750,5740,1932
|
|
20240903,092000,42856680,5740,5730,5740,5730,251
|
|
20240903,091900,41416960,5720,5730,5730,5720,90
|
|
20240903,091800,40901460,5730,5730,5730,5730,40
|
|
20240903,091700,40672260,5730,5710,5730,5710,54
|
|
20240903,091600,40363860,5710,5740,5740,5710,141
|
|
20240903,091500,39554550,5730,5740,5740,5710,111
|
|
20240903,091400,38919680,5730,5680,5730,5680,1309
|
|
20240903,091300,31429590,5710,5710,5710,5710,5
|
|
20240903,091200,31401040,5710,5710,5710,5710,1
|
|
20240903,091100,31395330,5660,5700,5720,5660,3266
|
|
20240903,091000,12825710,5710,5710,5710,5710,501
|
|
20240903,090900,9965000,5710,5710,5710,5710,197
|
|
20240903,090800,8840130,5720,5720,5720,5720,0
|
|
20240903,090700,8840130,5720,5720,5720,5720,3
|
|
20240903,090600,8822970,5720,5720,5720,5720,128
|
|
20240903,090500,8090810,5710,5730,5730,5710,4
|
|
20240903,090400,8067910,5730,5730,5730,5730,36
|
|
20240903,090300,7861630,5710,5690,5710,5690,220
|
|
20240903,090200,6605670,5690,5690,5710,5690,20
|
|
20240903,090100,6491520,5720,5720,5720,5720,124
|
|
20240903,090000,5782240,5680,5680,5680,5680,1018
|