618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,191400,6079807560,11540,11540,11540,11540,0
|
|
20240903,191300,6079807560,11540,11540,11540,11540,0
|
|
20240903,191200,6079807560,11540,11540,11540,11540,0
|
|
20240903,191100,6079807560,11540,11540,11540,11540,0
|
|
20240903,191000,6079807560,11540,11540,11540,11540,0
|
|
20240903,190900,6079807560,11540,11540,11540,11540,0
|
|
20240903,190800,6079807560,11540,11540,11540,11540,0
|
|
20240903,190700,6079807560,11540,11540,11540,11540,0
|
|
20240903,190600,6079807560,11540,11540,11540,11540,0
|
|
20240903,190500,6079807560,11540,11540,11540,11540,0
|
|
20240903,190400,6079807560,11540,11540,11540,11540,0
|
|
20240903,190300,6079807560,11540,11540,11540,11540,0
|
|
20240903,190200,6079807560,11540,11540,11540,11540,0
|
|
20240903,190100,6079807560,11540,11540,11540,11540,0
|
|
20240903,190000,6079807560,11540,11540,11540,11540,0
|
|
20240903,185900,6079807560,11540,11540,11540,11540,0
|
|
20240903,185800,6079807560,11540,11540,11540,11540,0
|
|
20240903,185700,6079807560,11540,11540,11540,11540,0
|
|
20240903,185600,6079807560,11540,11540,11540,11540,0
|
|
20240903,185500,6079807560,11540,11540,11540,11540,0
|
|
20240903,185400,6079807560,11540,11540,11540,11540,0
|
|
20240903,185300,6079807560,11540,11540,11540,11540,0
|
|
20240903,185200,6079807560,11540,11540,11540,11540,0
|
|
20240903,185100,6079807560,11540,11540,11540,11540,0
|
|
20240903,185000,6079807560,11540,11540,11540,11540,0
|
|
20240903,184900,6079807560,11540,11540,11540,11540,0
|
|
20240903,184800,6079807560,11540,11540,11540,11540,0
|
|
20240903,184700,6079807560,11540,11540,11540,11540,0
|
|
20240903,184600,6079807560,11540,11540,11540,11540,0
|
|
20240903,184500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,184400,6079807560,11540,11540,11540,11540,0
|
|
20240903,184300,6079807560,11540,11540,11540,11540,0
|
|
20240903,184200,6079807560,11540,11540,11540,11540,0
|
|
20240903,184100,6079807560,11540,11540,11540,11540,0
|
|
20240903,184000,6079807560,11540,11540,11540,11540,0
|
|
20240903,183900,6079807560,11540,11540,11540,11540,0
|
|
20240903,183800,6079807560,11540,11540,11540,11540,0
|
|
20240903,183700,6079807560,11540,11540,11540,11540,0
|
|
20240903,183600,6079807560,11540,11540,11540,11540,0
|
|
20240903,183500,6079807560,11540,11540,11540,11540,0
|
|
20240903,183400,6079807560,11540,11540,11540,11540,0
|
|
20240903,183300,6079807560,11540,11540,11540,11540,0
|
|
20240903,183200,6079807560,11540,11540,11540,11540,0
|
|
20240903,183100,6079807560,11540,11540,11540,11540,0
|
|
20240903,183000,6079807560,11540,11540,11540,11540,0
|
|
20240903,182900,6079807560,11540,11540,11540,11540,0
|
|
20240903,182800,6079807560,11540,11540,11540,11540,0
|
|
20240903,182700,6079807560,11540,11540,11540,11540,0
|
|
20240903,182600,6079807560,11540,11540,11540,11540,0
|
|
20240903,182500,6079807560,11540,11540,11540,11540,0
|
|
20240903,182400,6079807560,11540,11540,11540,11540,0
|
|
20240903,182300,6079807560,11540,11540,11540,11540,0
|
|
20240903,182200,6079807560,11540,11540,11540,11540,0
|
|
20240903,182100,6079807560,11540,11540,11540,11540,0
|
|
20240903,182000,6079807560,11540,11540,11540,11540,0
|
|
20240903,181900,6079807560,11540,11540,11540,11540,0
|
|
20240903,181800,6079807560,11540,11540,11540,11540,0
|
|
20240903,181700,6079807560,11540,11540,11540,11540,0
|
|
20240903,181600,6079807560,11540,11540,11540,11540,0
|
|
20240903,181500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,181400,6079807560,11540,11540,11540,11540,0
|
|
20240903,181300,6079807560,11540,11540,11540,11540,0
|
|
20240903,181200,6079807560,11540,11540,11540,11540,0
|
|
20240903,181100,6079807560,11540,11540,11540,11540,0
|
|
20240903,181000,6079807560,11540,11540,11540,11540,0
|
|
20240903,180900,6079807560,11540,11540,11540,11540,0
|
|
20240903,180800,6079807560,11540,11540,11540,11540,0
|
|
20240903,180700,6079807560,11540,11540,11540,11540,0
|
|
20240903,180600,6079807560,11540,11540,11540,11540,0
|
|
20240903,180500,6079807560,11540,11540,11540,11540,0
|
|
20240903,180400,6079807560,11540,11540,11540,11540,0
|
|
20240903,180300,6079807560,11540,11540,11540,11540,0
|
|
20240903,180200,6079807560,11540,11540,11540,11540,0
|
|
20240903,180100,6079807560,11540,11540,11540,11540,0
|
|
20240903,180000,6079807560,11540,11540,11540,11540,0
|
|
20240903,175900,6079807560,11540,11540,11540,11540,0
|
|
20240903,175800,6079807560,11540,11540,11540,11540,0
|
|
20240903,175700,6079807560,11540,11540,11540,11540,0
|
|
20240903,175600,6079807560,11540,11540,11540,11540,0
|
|
20240903,175500,6079807560,11540,11540,11540,11540,0
|
|
20240903,175400,6079807560,11540,11540,11540,11540,0
|
|
20240903,175300,6079807560,11540,11540,11540,11540,0
|
|
20240903,175200,6079807560,11540,11540,11540,11540,0
|
|
20240903,175100,6079807560,11540,11540,11540,11540,0
|
|
20240903,175000,6079807560,11540,11540,11540,11540,0
|
|
20240903,174900,6079807560,11540,11540,11540,11540,0
|
|
20240903,174800,6079807560,11540,11540,11540,11540,0
|
|
20240903,174700,6079807560,11540,11540,11540,11540,0
|
|
20240903,174600,6079807560,11540,11540,11540,11540,0
|
|
20240903,174500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,174400,6079807560,11540,11540,11540,11540,0
|
|
20240903,174300,6079807560,11540,11540,11540,11540,0
|
|
20240903,174200,6079807560,11540,11540,11540,11540,0
|
|
20240903,174100,6079807560,11540,11540,11540,11540,0
|
|
20240903,174000,6079807560,11540,11540,11540,11540,0
|
|
20240903,173900,6079807560,11540,11540,11540,11540,0
|
|
20240903,173800,6079807560,11540,11540,11540,11540,0
|
|
20240903,173700,6079807560,11540,11540,11540,11540,0
|
|
20240903,173600,6079807560,11540,11540,11540,11540,0
|
|
20240903,173500,6079807560,11540,11540,11540,11540,0
|
|
20240903,173400,6079807560,11540,11540,11540,11540,0
|
|
20240903,173300,6079807560,11540,11540,11540,11540,0
|
|
20240903,173200,6079807560,11540,11540,11540,11540,0
|
|
20240903,173100,6079807560,11540,11540,11540,11540,0
|
|
20240903,173000,6079807560,11540,11540,11540,11540,0
|
|
20240903,172900,6079807560,11540,11540,11540,11540,0
|
|
20240903,172800,6079807560,11540,11540,11540,11540,0
|
|
20240903,172700,6079807560,11540,11540,11540,11540,0
|
|
20240903,172600,6079807560,11540,11540,11540,11540,0
|
|
20240903,172500,6079807560,11540,11540,11540,11540,0
|
|
20240903,172400,6079807560,11540,11540,11540,11540,0
|
|
20240903,172300,6079807560,11540,11540,11540,11540,0
|
|
20240903,172200,6079807560,11540,11540,11540,11540,0
|
|
20240903,172100,6079807560,11540,11540,11540,11540,0
|
|
20240903,172000,6079807560,11540,11540,11540,11540,0
|
|
20240903,171900,6079807560,11540,11540,11540,11540,0
|
|
20240903,171800,6079807560,11540,11540,11540,11540,0
|
|
20240903,171700,6079807560,11540,11540,11540,11540,0
|
|
20240903,171600,6079807560,11540,11540,11540,11540,0
|
|
20240903,171500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,171400,6079807560,11540,11540,11540,11540,0
|
|
20240903,171300,6079807560,11540,11540,11540,11540,0
|
|
20240903,171200,6079807560,11540,11540,11540,11540,0
|
|
20240903,171100,6079807560,11540,11540,11540,11540,0
|
|
20240903,171000,6079807560,11540,11540,11540,11540,0
|
|
20240903,170900,6079807560,11540,11540,11540,11540,0
|
|
20240903,170800,6079807560,11540,11540,11540,11540,0
|
|
20240903,170700,6079807560,11540,11540,11540,11540,0
|
|
20240903,170600,6079807560,11540,11540,11540,11540,0
|
|
20240903,170500,6079807560,11540,11540,11540,11540,0
|
|
20240903,170400,6079807560,11540,11540,11540,11540,0
|
|
20240903,170300,6079807560,11540,11540,11540,11540,0
|
|
20240903,170200,6079807560,11540,11540,11540,11540,0
|
|
20240903,170100,6079807560,11540,11540,11540,11540,0
|
|
20240903,170000,6079807560,11540,11540,11540,11540,0
|
|
20240903,165900,6079807560,11540,11540,11540,11540,0
|
|
20240903,165800,6079807560,11540,11540,11540,11540,0
|
|
20240903,165700,6079807560,11540,11540,11540,11540,0
|
|
20240903,165600,6079807560,11540,11540,11540,11540,0
|
|
20240903,165500,6079807560,11540,11540,11540,11540,0
|
|
20240903,165400,6079807560,11540,11540,11540,11540,0
|
|
20240903,165300,6079807560,11540,11540,11540,11540,0
|
|
20240903,165200,6079807560,11540,11540,11540,11540,0
|
|
20240903,165100,6079807560,11540,11540,11540,11540,0
|
|
20240903,165000,6079807560,11540,11540,11540,11540,0
|
|
20240903,164900,6079807560,11540,11540,11540,11540,0
|
|
20240903,164800,6079807560,11540,11540,11540,11540,0
|
|
20240903,164700,6079807560,11540,11540,11540,11540,0
|
|
20240903,164600,6079807560,11540,11540,11540,11540,0
|
|
20240903,164500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,164400,6079807560,11540,11540,11540,11540,0
|
|
20240903,164300,6079807560,11540,11540,11540,11540,0
|
|
20240903,164200,6079807560,11540,11540,11540,11540,0
|
|
20240903,164100,6079807560,11540,11540,11540,11540,0
|
|
20240903,164000,6079807560,11540,11540,11540,11540,0
|
|
20240903,163900,6079807560,11540,11540,11540,11540,0
|
|
20240903,163800,6079807560,11540,11540,11540,11540,0
|
|
20240903,163700,6079807560,11540,11540,11540,11540,0
|
|
20240903,163600,6079807560,11540,11540,11540,11540,0
|
|
20240903,163500,6079807560,11540,11540,11540,11540,0
|
|
20240903,163400,6079807560,11540,11540,11540,11540,0
|
|
20240903,163300,6079807560,11540,11540,11540,11540,0
|
|
20240903,163200,6079807560,11540,11540,11540,11540,0
|
|
20240903,163100,6079807560,11540,11540,11540,11540,0
|
|
20240903,163000,6079807560,11540,11540,11540,11540,0
|
|
20240903,162900,6079807560,11540,11540,11540,11540,0
|
|
20240903,162800,6079807560,11540,11540,11540,11540,0
|
|
20240903,162700,6079807560,11540,11540,11540,11540,0
|
|
20240903,162600,6079807560,11540,11540,11540,11540,0
|
|
20240903,162500,6079807560,11540,11540,11540,11540,0
|
|
20240903,162400,6079807560,11540,11540,11540,11540,0
|
|
20240903,162300,6079807560,11540,11540,11540,11540,0
|
|
20240903,162200,6079807560,11540,11540,11540,11540,0
|
|
20240903,162100,6079807560,11540,11540,11540,11540,0
|
|
20240903,162000,6079807560,11540,11540,11540,11540,0
|
|
20240903,161900,6079807560,11540,11540,11540,11540,0
|
|
20240903,161800,6079807560,11540,11540,11540,11540,0
|
|
20240903,161700,6079807560,11540,11540,11540,11540,0
|
|
20240903,161600,6079807560,11540,11540,11540,11540,0
|
|
20240903,161500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,161400,6079807560,11540,11540,11540,11540,0
|
|
20240903,161300,6079807560,11540,11540,11540,11540,0
|
|
20240903,161200,6079807560,11540,11540,11540,11540,0
|
|
20240903,161100,6079807560,11540,11540,11540,11540,0
|
|
20240903,161000,6079807560,11540,11540,11540,11540,0
|
|
20240903,160900,6079807560,11540,11540,11540,11540,0
|
|
20240903,160800,6079807560,11540,11540,11540,11540,0
|
|
20240903,160700,6079807560,11540,11540,11540,11540,0
|
|
20240903,160600,6079807560,11540,11540,11540,11540,0
|
|
20240903,160500,6079807560,11540,11540,11540,11540,0
|
|
20240903,160400,6079807560,11540,11540,11540,11540,0
|
|
20240903,160300,6079807560,11540,11540,11540,11540,0
|
|
20240903,160200,6079807560,11540,11540,11540,11540,0
|
|
20240903,160100,6079807560,11540,11540,11540,11540,0
|
|
20240903,160000,6079807560,11540,11540,11540,11540,0
|
|
20240903,155900,6079807560,11540,11540,11540,11540,0
|
|
20240903,155800,6079807560,11540,11540,11540,11540,0
|
|
20240903,155700,6079807560,11540,11540,11540,11540,0
|
|
20240903,155600,6079807560,11540,11540,11540,11540,0
|
|
20240903,155500,6079807560,11540,11540,11540,11540,0
|
|
20240903,155400,6079807560,11540,11540,11540,11540,0
|
|
20240903,155300,6079807560,11540,11540,11540,11540,0
|
|
20240903,155200,6079807560,11540,11540,11540,11540,0
|
|
20240903,155100,6079807560,11540,11540,11540,11540,0
|
|
20240903,155000,6079807560,11540,11540,11540,11540,0
|
|
20240903,154900,6079807560,11540,11540,11540,11540,0
|
|
20240903,154800,6079807560,11540,11540,11540,11540,0
|
|
20240903,154700,6079807560,11540,11540,11540,11540,0
|
|
20240903,154600,6079807560,11540,11540,11540,11540,0
|
|
20240903,154500,6079807560,11540,11540,11540,11540,5060
|
|
20240903,154400,6079807560,11540,11540,11540,11540,0
|
|
20240903,154300,6079807560,11540,11540,11540,11540,0
|
|
20240903,154200,6079807560,11540,11540,11540,11540,0
|
|
20240903,154100,6079807560,11540,11540,11540,11540,0
|
|
20240903,154000,6079807560,11540,11540,11540,11540,0
|
|
20240903,153900,6079807560,11540,11540,11540,11540,0
|
|
20240903,153800,6079807560,11540,11540,11540,11540,0
|
|
20240903,153700,6079807560,11540,11540,11540,11540,0
|
|
20240903,153600,6079807560,11540,11540,11540,11540,0
|
|
20240903,153500,6079807560,11540,11540,11540,11540,0
|
|
20240903,153400,6079807560,11540,11540,11540,11540,0
|
|
20240903,153300,6079807560,11540,11540,11540,11540,0
|
|
20240903,153200,6079807560,11540,11540,11540,11540,0
|
|
20240903,153100,6079807560,11540,11540,11540,11540,0
|
|
20240903,153000,6079807560,11540,11540,11540,11540,5060
|
|
20240903,152900,6021415160,11540,11540,11540,11540,0
|
|
20240903,152800,6021415160,11540,11540,11540,11540,0
|
|
20240903,152700,6021415160,11540,11540,11540,11540,0
|
|
20240903,152600,6021415160,11540,11540,11540,11540,0
|
|
20240903,152500,6021415160,11540,11540,11540,11540,0
|
|
20240903,152400,6021415160,11540,11540,11540,11540,0
|
|
20240903,152300,6021415160,11540,11540,11540,11540,0
|
|
20240903,152200,6021415160,11540,11540,11540,11540,0
|
|
20240903,152100,6021415160,11540,11540,11540,11540,0
|
|
20240903,152000,6021415160,11540,11540,11540,11540,0
|
|
20240903,151900,6021415160,11540,11550,11550,11540,288
|
|
20240903,151800,6018089150,11540,11550,11550,11540,93
|
|
20240903,151700,6017015070,11550,11530,11550,11530,3067
|
|
20240903,151600,5981612090,11540,11550,11550,11540,2237
|
|
20240903,151500,5955794360,11550,11550,11560,11550,390
|
|
20240903,151400,5951288270,11560,11550,11560,11550,166
|
|
20240903,151300,5949369740,11550,11540,11560,11540,204
|
|
20240903,151200,5947013970,11540,11540,11550,11540,352
|
|
20240903,151100,5942949160,11550,11530,11550,11530,664
|
|
20240903,151000,5935280510,11530,11540,11550,11530,1022
|
|
20240903,150900,5923485180,11540,11550,11550,11530,735
|
|
20240903,150800,5914996690,11540,11540,11540,11530,106
|
|
20240903,150700,5913773620,11530,11530,11540,11530,438
|
|
20240903,150600,5908721890,11530,11550,11550,11530,267
|
|
20240903,150500,5905639300,11530,11530,11550,11530,170
|
|
20240903,150400,5903677860,11530,11540,11540,11530,2653
|
|
20240903,150300,5873062770,11540,11540,11550,11540,452
|
|
20240903,150200,5867844980,11540,11540,11540,11540,48
|
|
20240903,150100,5867291060,11540,11540,11550,11540,436
|
|
20240903,150000,5862258040,11540,11540,11550,11540,445
|
|
20240903,145900,5857119170,11550,11560,11560,11540,387
|
|
20240903,145800,5852648080,11550,11540,11560,11540,388
|
|
20240903,145700,5848164500,11540,11550,11560,11540,612
|
|
20240903,145600,5841094520,11540,11550,11560,11540,638
|
|
20240903,145500,5833728440,11540,11540,11560,11540,476
|
|
20240903,145400,5828232480,11540,11540,11550,11530,3137
|
|
20240903,145300,5792026800,11540,11550,11560,11540,290
|
|
20240903,145200,5788676860,11540,11560,11560,11540,2094
|
|
20240903,145100,5764491050,11550,11550,11560,11550,479
|
|
20240903,145000,5758955320,11550,11550,11560,11550,553
|
|
20240903,144900,5752564770,11550,11550,11560,11550,553
|
|
20240903,144800,5746172790,11550,11550,11560,11550,529
|
|
20240903,144700,5740058050,11550,11560,11560,11550,317
|
|
20240903,144600,5736393980,11560,11560,11560,11550,961
|
|
20240903,144500,5725289550,11550,11570,11580,11550,2028
|
|
20240903,144400,5701841370,11560,11570,11570,11560,378
|
|
20240903,144300,5697468470,11570,11550,11570,11550,492
|
|
20240903,144200,5691778110,11570,11560,11570,11550,1584
|
|
20240903,144100,5673470070,11560,11570,11580,11560,374
|
|
20240903,144000,5669142030,11570,11560,11570,11550,468
|
|
20240903,143900,5663729920,11550,11570,11570,11550,883
|
|
20240903,143800,5653519610,11560,11570,11570,11560,402
|
|
20240903,143700,5648869290,11570,11560,11570,11540,454
|
|
20240903,143600,5643621660,11540,11560,11570,11540,5550
|
|
20240903,143500,5579552500,11550,11560,11570,11550,1894
|
|
20240903,143400,5557656180,11560,11560,11570,11560,918
|
|
20240903,143300,5547035840,11570,11580,11580,11570,1258
|
|
20240903,143200,5532476250,11580,11570,11580,11570,696
|
|
20240903,143100,5524417470,11560,11570,11580,11560,467
|
|
20240903,143000,5519011820,11580,11580,11580,11570,1834
|
|
20240903,142900,5497786430,11570,11590,11590,11570,367
|
|
20240903,142800,5493535400,11580,11570,11580,11570,612
|
|
20240903,142700,5486448900,11570,11590,11590,11570,1576
|
|
20240903,142600,5468200300,11570,11570,11580,11570,444
|
|
20240903,142500,5463060530,11580,11580,11580,11560,524
|
|
20240903,142400,5456993360,11570,11560,11580,11560,472
|
|
20240903,142300,5451529590,11560,11570,11580,11560,1235
|
|
20240903,142200,5437239060,11580,11570,11580,11570,813
|
|
20240903,142100,5427825120,11580,11580,11590,11570,576
|
|
20240903,142000,5421154690,11580,11570,11590,11560,424
|
|
20240903,141900,5416246930,11580,11570,11590,11570,801
|
|
20240903,141800,5406974680,11590,11580,11590,11570,747
|
|
20240903,141700,5398321130,11580,11580,11590,11580,338
|
|
20240903,141600,5394404920,11580,11580,11590,11570,451
|
|
20240903,141500,5389182740,11590,11580,11590,11580,442
|
|
20240903,141400,5384060610,11580,11580,11590,11570,1493
|
|
20240903,141300,5366780180,11590,11590,11590,11580,519
|
|
20240903,141200,5360765270,11580,11580,11590,11580,499
|
|
20240903,141100,5354985610,11580,11590,11590,11580,650
|
|
20240903,141000,5347456010,11590,11580,11600,11570,792
|
|
20240903,140900,5338280540,11580,11580,11590,11570,1383
|
|
20240903,140800,5322263340,11580,11590,11590,11580,390
|
|
20240903,140700,5317743520,11590,11590,11600,11580,694
|
|
20240903,140600,5309698440,11580,11580,11600,11580,723
|
|
20240903,140500,5301319090,11590,11580,11590,11580,559
|
|
20240903,140400,5294842540,11590,11580,11590,11580,455
|
|
20240903,140300,5289569380,11580,11570,11590,11570,996
|
|
20240903,140200,5278034640,11580,11580,11580,11570,271
|
|
20240903,140100,5274896830,11580,11590,11600,11570,2564
|
|
20240903,140000,5245204710,11600,11590,11600,11590,693
|
|
20240903,135900,5237168610,11590,11600,11610,11590,1445
|
|
20240903,135800,5220407740,11590,11600,11600,11580,1445
|
|
20240903,135700,5203657760,11590,11590,11600,11580,530
|
|
20240903,135600,5197513930,11580,11600,11600,11580,1488
|
|
20240903,135500,5180266370,11590,11600,11600,11590,882
|
|
20240903,135400,5170038380,11580,11610,11610,11580,1592
|
|
20240903,135300,5151580440,11600,11610,11610,11600,520
|
|
20240903,135200,5145543690,11600,11600,11600,11590,534
|
|
20240903,135100,5139349620,11590,11610,11610,11590,2287
|
|
20240903,135000,5112824680,11600,11620,11630,11590,2799
|
|
20240903,134900,5080324640,11620,11620,11630,11610,1947
|
|
20240903,134800,5057703070,11620,11620,11620,11610,628
|
|
20240903,134700,5050406070,11610,11620,11630,11610,1412
|
|
20240903,134600,5033995630,11630,11620,11630,11610,1182
|
|
20240903,134500,5020254440,11620,11630,11630,11610,1004
|
|
20240903,134400,5008582980,11630,11640,11640,11620,615
|
|
20240903,134300,5001426830,11640,11620,11640,11610,1355
|
|
20240903,134200,4985670810,11610,11620,11620,11610,522
|
|
20240903,134100,4979605570,11600,11610,11620,11600,1351
|
|
20240903,134000,4963909220,11620,11610,11620,11600,707
|
|
20240903,133900,4955701290,11600,11620,11620,11600,508
|
|
20240903,133800,4949802910,11610,11600,11610,11590,574
|
|
20240903,133700,4943142390,11600,11590,11600,11580,1403
|
|
20240903,133600,4926878840,11590,11610,11630,11580,7475
|
|
20240903,133500,4840024670,11600,11600,11610,11590,505
|
|
20240903,133400,4834164390,11610,11590,11610,11590,698
|
|
20240903,133300,4826061520,11600,11610,11620,11600,962
|
|
20240903,133200,4814893450,11620,11630,11630,11610,1902
|
|
20240903,133100,4792799260,11620,11610,11630,11610,3556
|
|
20240903,133000,4751487590,11610,11590,11610,11590,823
|
|
20240903,132900,4741939670,11600,11600,11600,11590,668
|
|
20240903,132800,4734192120,11600,11590,11600,11590,627
|
|
20240903,132700,4726920600,11580,11580,11590,11580,1039
|
|
20240903,132600,4714879650,11580,11580,11590,11560,626
|
|
20240903,132500,4707628580,11580,11600,11600,11570,2815
|
|
20240903,132400,4675003350,11600,11600,11610,11590,553
|
|
20240903,132300,4668588020,11610,11610,11610,11580,1583
|
|
20240903,132200,4650229820,11600,11600,11610,11580,1167
|
|
20240903,132100,4636694560,11600,11590,11600,11590,929
|
|
20240903,132000,4625919910,11590,11580,11600,11580,475
|
|
20240903,131900,4620411630,11590,11590,11590,11580,663
|
|
20240903,131800,4612727890,11590,11590,11600,11580,693
|
|
20240903,131700,4604693650,11600,11610,11610,11590,900
|
|
20240903,131600,4594252850,11610,11600,11610,11590,2031
|
|
20240903,131500,4570679740,11600,11590,11600,11590,805
|
|
20240903,131400,4561342100,11590,11600,11600,11590,709
|
|
20240903,131300,4553118120,11600,11580,11600,11580,1299
|
|
20240903,131200,4538062300,11590,11580,11590,11570,836
|
|
20240903,131100,4528378190,11590,11580,11590,11580,669
|
|
20240903,131000,4520628120,11570,11570,11580,11570,525
|
|
20240903,130900,4514550530,11580,11570,11590,11560,1993
|
|
20240903,130800,4491472060,11570,11570,11580,11560,1558
|
|
20240903,130700,4473436460,11570,11580,11580,11550,1186
|
|
20240903,130600,4459715900,11580,11570,11580,11570,832
|
|
20240903,130500,4450085860,11570,11570,11580,11540,879
|
|
20240903,130400,4439920160,11570,11570,11570,11550,475
|
|
20240903,130300,4434425980,11570,11560,11570,11550,537
|
|
20240903,130200,4428216680,11560,11560,11570,11550,555
|
|
20240903,130100,4421799110,11560,11560,11560,11550,439
|
|
20240903,130000,4416726100,11560,11580,11580,11550,1299
|
|
20240903,125900,4401698860,11580,11590,11590,11570,714
|
|
20240903,125800,4393427040,11580,11580,11590,11580,392
|
|
20240903,125700,4388885330,11570,11580,11590,11570,580
|
|
20240903,125600,4382165380,11580,11570,11590,11570,1111
|
|
20240903,125500,4369297810,11580,11570,11580,11570,388
|
|
20240903,125400,4364805380,11580,11570,11580,11570,579
|
|
20240903,125300,4358100880,11580,11550,11580,11550,1275
|
|
20240903,125200,4343343980,11570,11550,11580,11550,1225
|
|
20240903,125100,4329178840,11560,11570,11570,11550,674
|
|
20240903,125000,4321382570,11550,11560,11570,11540,817
|
|
20240903,124900,4311938780,11550,11540,11560,11530,2666
|
|
20240903,124800,4281138460,11520,11520,11550,11520,2949
|
|
20240903,124700,4247106910,11520,11530,11540,11520,266
|
|
20240903,124600,4244040630,11520,11540,11540,11520,163
|
|
20240903,124500,4242161300,11530,11530,11540,11530,247
|
|
20240903,124400,4239311340,11530,11540,11540,11530,881
|
|
20240903,124300,4229146470,11530,11530,11540,11530,676
|
|
20240903,124200,4221351660,11530,11530,11530,11520,278
|
|
20240903,124100,4218146840,11520,11510,11530,11510,828
|
|
20240903,124000,4208609020,11500,11510,11530,11500,208
|
|
20240903,123900,4206213790,11510,11530,11530,11510,237
|
|
20240903,123800,4203483490,11520,11530,11530,11520,221
|
|
20240903,123700,4200935630,11520,11520,11530,11520,153
|
|
20240903,123600,4199172640,11520,11520,11530,11510,254
|
|
20240903,123500,4196246830,11520,11520,11530,11520,251
|
|
20240903,123400,4193353450,11520,11520,11530,11520,910
|
|
20240903,123300,4182861800,11520,11520,11530,11510,131
|
|
20240903,123200,4181352630,11510,11510,11520,11510,293
|
|
20240903,123100,4177978230,11520,11510,11520,11510,114
|
|
20240903,123000,4176665100,11510,11510,11520,11510,1419
|
|
20240903,122900,4160320670,11500,11500,11510,11500,474
|
|
20240903,122800,4154866920,11510,11500,11510,11500,92
|
|
20240903,122700,4153808430,11500,11510,11520,11500,475
|
|
20240903,122600,4148340970,11520,11500,11520,11500,1369
|
|
20240903,122500,4132584720,11500,11500,11510,11500,591
|
|
20240903,122400,4125787930,11500,11520,11520,11500,334
|
|
20240903,122300,4121944940,11500,11520,11520,11500,302
|
|
20240903,122200,4118467030,11510,11510,11520,11510,977
|
|
20240903,122100,4107220850,11500,11500,11510,11500,268
|
|
20240903,122000,4104136980,11510,11500,11510,11500,251
|
|
20240903,121900,4101248220,11500,11500,11510,11500,188
|
|
20240903,121800,4099085930,11500,11500,11510,11500,652
|
|
20240903,121700,4091585870,11500,11490,11510,11490,867
|
|
20240903,121600,4081615660,11490,11480,11500,11480,77
|
|
20240903,121500,4080730520,11480,11490,11490,11470,4603
|
|
20240903,121400,4027862600,11490,11500,11510,11490,4267
|
|
20240903,121300,3978792770,11510,11510,11510,11500,132
|
|
20240903,121200,3977273720,11510,11510,11510,11500,426
|
|
20240903,121100,3972370650,11520,11500,11530,11500,167
|
|
20240903,121000,3970447790,11530,11500,11530,11500,2108
|
|
20240903,120900,3946150420,11510,11510,11510,11490,711
|
|
20240903,120800,3937972950,11530,11510,11530,11500,4382
|
|
20240903,120700,3887563970,11510,11510,11520,11510,91
|
|
20240903,120600,3886516120,11510,11520,11540,11510,564
|
|
20240903,120500,3880013600,11510,11520,11550,11510,698
|
|
20240903,120400,3871964260,11520,11520,11530,11510,157
|
|
20240903,120300,3870155910,11530,11520,11530,11520,616
|
|
20240903,120200,3863059110,11530,11510,11530,11510,273
|
|
20240903,120100,3859912100,11530,11540,11540,11520,246
|
|
20240903,120000,3857077400,11540,11540,11540,11520,625
|
|
20240903,115900,3849870470,11530,11540,11540,11530,250
|
|
20240903,115800,3846985820,11540,11540,11540,11530,204
|
|
20240903,115700,3844632960,11530,11520,11540,11520,326
|
|
20240903,115600,3840875010,11520,11530,11540,11520,246
|
|
20240903,115500,3838038730,11520,11530,11530,11520,88
|
|
20240903,115400,3837024610,11530,11520,11530,11520,244
|
|
20240903,115300,3834211660,11530,11510,11530,11510,163
|
|
20240903,115200,3832333540,11510,11520,11530,11510,2062
|
|
20240903,115100,3808592530,11530,11520,11530,11510,427
|
|
20240903,115000,3803671880,11520,11520,11530,11520,266
|
|
20240903,114900,3800605490,11520,11520,11530,11520,83
|
|
20240903,114800,3799648860,11530,11530,11540,11510,3287
|
|
20240903,114700,3761776570,11540,11530,11540,11530,230
|
|
20240903,114600,3759122450,11540,11540,11550,11540,178
|
|
20240903,114500,3757067970,11550,11540,11560,11540,265
|
|
20240903,114400,3754007530,11540,11550,11560,11530,1147
|
|
20240903,114300,3740763050,11550,11550,11560,11550,130
|
|
20240903,114200,3739261090,11550,11560,11580,11550,544
|
|
20240903,114100,3732968250,11560,11560,11570,11560,250
|
|
20240903,114000,3730076310,11560,11570,11570,11560,97
|
|
20240903,113900,3728954700,11560,11570,11570,11560,476
|
|
20240903,113800,3723447630,11570,11570,11570,11560,252
|
|
20240903,113700,3720532160,11570,11570,11580,11570,66
|
|
20240903,113600,3719768180,11570,11570,11580,11560,257
|
|
20240903,113500,3716794690,11560,11550,11570,11550,282
|
|
20240903,113400,3713534310,11550,11560,11560,11550,87
|
|
20240903,113300,3712528850,11550,11550,11560,11550,222
|
|
20240903,113200,3709962890,11550,11540,11560,11540,149
|
|
20240903,113100,3708241620,11540,11560,11570,11540,90
|
|
20240903,113000,3707201490,11560,11530,11560,11530,362
|
|
20240903,112900,3703023330,11530,11530,11540,11530,269
|
|
20240903,112800,3699919390,11530,11530,11540,11530,107
|
|
20240903,112700,3698685190,11540,11540,11540,11530,254
|
|
20240903,112600,3695754450,11530,11520,11540,11510,1202
|
|
20240903,112500,3681905200,11530,11530,11540,11520,264
|
|
20240903,112400,3678861080,11520,11540,11540,11520,1119
|
|
20240903,112300,3665967620,11540,11560,11570,11540,1333
|
|
20240903,112200,3650559640,11560,11560,11570,11550,227
|
|
20240903,112100,3647935340,11560,11540,11560,11540,319
|
|
20240903,112000,3644251460,11540,11540,11550,11530,111
|
|
20240903,111900,3642970250,11530,11530,11540,11530,104
|
|
20240903,111800,3641770840,11540,11530,11540,11530,264
|
|
20240903,111700,3638724790,11530,11520,11540,11520,147
|
|
20240903,111600,3637029330,11530,11520,11530,11520,128
|
|
20240903,111500,3635554210,11510,11530,11530,11500,906
|
|
20240903,111400,3625125170,11540,11520,11540,11520,248
|
|
20240903,111300,3622265160,11520,11520,11530,11520,96
|
|
20240903,111200,3621158950,11540,11520,11540,11510,72
|
|
20240903,111100,3620328750,11520,11520,11530,11510,833
|
|
20240903,111000,3610731020,11530,11540,11550,11520,370
|
|
20240903,110900,3606463260,11540,11540,11540,11530,390
|
|
20240903,110800,3601964850,11530,11550,11550,11530,243
|
|
20240903,110700,3599160990,11550,11530,11550,11530,370
|
|
20240903,110600,3594889290,11530,11530,11540,11520,489
|
|
20240903,110500,3589251160,11520,11510,11530,11510,133
|
|
20240903,110400,3587718010,11530,11520,11530,11510,889
|
|
20240903,110300,3577480580,11520,11500,11520,11500,98
|
|
20240903,110200,3576352070,11520,11510,11530,11490,7222
|
|
20240903,110100,3493288390,11520,11520,11530,11510,284
|
|
20240903,110000,3490017110,11500,11520,11520,11500,1074
|
|
20240903,105900,3477663360,11520,11520,11520,11510,257
|
|
20240903,105800,3474703230,11510,11520,11520,11510,334
|
|
20240903,105700,3470856700,11510,11520,11520,11510,97
|
|
20240903,105600,3469739830,11520,11520,11520,11500,922
|
|
20240903,105500,3459129690,11510,11510,11520,11510,2318
|
|
20240903,105400,3432427440,11520,11510,11520,11500,374
|
|
20240903,105300,3428122770,11500,11510,11510,11500,296
|
|
20240903,105200,3424716840,11510,11510,11520,11510,221
|
|
20240903,105100,3422172700,11520,11510,11520,11500,3280
|
|
20240903,105000,3384451400,11510,11520,11530,11510,2859
|
|
20240903,104900,3351537230,11530,11530,11530,11520,951
|
|
20240903,104800,3340572580,11520,11520,11530,11520,1507
|
|
20240903,104700,3323206630,11520,11500,11520,11490,849
|
|
20240903,104600,3313435400,11500,11540,11550,11500,3451
|
|
20240903,104500,3273695290,11540,11540,11550,11530,201
|
|
20240903,104400,3271376000,11550,11530,11550,11530,235
|
|
20240903,104300,3268663870,11530,11540,11550,11530,458
|
|
20240903,104200,3263380630,11530,11530,11540,11530,116
|
|
20240903,104100,3262042440,11540,11520,11550,11520,771
|
|
20240903,104000,3253150410,11530,11520,11530,11510,876
|
|
20240903,103900,3243058830,11520,11530,11530,11510,1888
|
|
20240903,103800,3221309450,11530,11510,11530,11510,612
|
|
20240903,103700,3214259550,11520,11510,11530,11510,2856
|
|
20240903,103600,3181365150,11510,11500,11530,11500,101
|
|
20240903,103500,3180201830,11500,11520,11550,11490,6773
|
|
20240903,103400,3102220090,11520,11520,11530,11520,757
|
|
20240903,103300,3093493110,11520,11530,11540,11520,4461
|
|
20240903,103200,3042081300,11530,11530,11540,11520,825
|
|
20240903,103100,3032563760,11530,11530,11540,11520,1501
|
|
20240903,103000,3015259340,11530,11560,11560,11530,413
|
|
20240903,102900,3010492160,11550,11560,11570,11550,796
|
|
20240903,102800,3001292970,11560,11570,11580,11560,236
|
|
20240903,102700,2998562130,11560,11570,11580,11560,350
|
|
20240903,102600,2994512590,11570,11550,11580,11550,1133
|
|
20240903,102500,2981400140,11550,11560,11580,11510,13501
|
|
20240903,102400,2825803920,11560,11560,11570,11560,136
|
|
20240903,102300,2824231390,11560,11580,11580,11550,3700
|
|
20240903,102200,2781447800,11580,11580,11590,11570,971
|
|
20240903,102100,2770202850,11590,11590,11600,11590,143
|
|
20240903,102000,2768545090,11590,11590,11590,11580,259
|
|
20240903,101900,2765543520,11600,11580,11600,11580,730
|
|
20240903,101800,2757081510,11580,11580,11580,11570,824
|
|
20240903,101700,2747540030,11580,11590,11590,11570,389
|
|
20240903,101600,2743035960,11580,11570,11590,11570,1202
|
|
20240903,101500,2729118570,11560,11620,11620,11560,7716
|
|
20240903,101400,2639741850,11610,11610,11630,11610,278
|
|
20240903,101300,2636511450,11620,11630,11640,11620,2186
|
|
20240903,101200,2611100530,11620,11620,11620,11610,1191
|
|
20240903,101100,2597263270,11620,11610,11620,11600,337
|
|
20240903,101000,2593349490,11610,11600,11610,11600,431
|
|
20240903,100900,2588345710,11610,11610,11610,11600,271
|
|
20240903,100800,2585199570,11610,11600,11610,11600,1440
|
|
20240903,100700,2568486680,11610,11600,11610,11590,710
|
|
20240903,100600,2560250280,11600,11610,11610,11590,1532
|
|
20240903,100500,2542483670,11610,11620,11620,11600,2344
|
|
20240903,100400,2515276520,11630,11610,11630,11610,319
|
|
20240903,100300,2511569200,11630,11630,11630,11610,1045
|
|
20240903,100200,2499426040,11630,11630,11640,11620,1135
|
|
20240903,100100,2486229330,11620,11640,11640,11620,480
|
|
20240903,100000,2480644790,11640,11640,11650,11630,1248
|
|
20240903,095900,2466123890,11630,11640,11650,11630,734
|
|
20240903,095800,2457579730,11640,11650,11660,11640,1500
|
|
20240903,095700,2440113450,11650,11660,11660,11650,2343
|
|
20240903,095600,2412798280,11660,11650,11660,11650,1285
|
|
20240903,095500,2397818300,11670,11660,11670,11650,7096
|
|
20240903,095400,2315075690,11660,11650,11660,11640,1771
|
|
20240903,095300,2294443600,11650,11660,11660,11640,3295
|
|
20240903,095200,2256056780,11670,11650,11670,11620,9927
|
|
20240903,095100,2140413220,11640,11610,11650,11610,5059
|
|
20240903,095000,2081543850,11620,11590,11620,11590,1012
|
|
20240903,094900,2069794870,11600,11600,11610,11580,410
|
|
20240903,094800,2065039670,11600,11590,11600,11590,957
|
|
20240903,094700,2053947400,11600,11600,11600,11590,639
|
|
20240903,094600,2046537380,11590,11600,11610,11590,1335
|
|
20240903,094500,2031050000,11600,11610,11620,11600,1923
|
|
20240903,094400,2008729030,11610,11630,11630,11600,1086
|
|
20240903,094300,1996119680,11630,11600,11630,11600,654
|
|
20240903,094200,1988522050,11600,11610,11610,11600,175
|
|
20240903,094100,1986490390,11610,11600,11610,11600,798
|
|
20240903,094000,1977231690,11600,11600,11610,11600,678
|
|
20240903,093900,1969366880,11600,11580,11600,11580,1474
|
|
20240903,093800,1952290270,11570,11590,11600,11570,1980
|
|
20240903,093700,1929353770,11590,11620,11620,11570,4163
|
|
20240903,093600,1881075400,11620,11630,11630,11620,1135
|
|
20240903,093500,1867886560,11630,11610,11640,11610,12263
|
|
20240903,093400,1725270550,11610,11610,11620,11610,1179
|
|
20240903,093300,1711578740,11620,11620,11620,11590,2725
|
|
20240903,093200,1679952110,11620,11620,11620,11600,4581
|
|
20240903,093100,1626745160,11610,11610,11620,11600,22647
|
|
20240903,093000,1363817820,11620,11580,11620,11580,5224
|
|
20240903,092900,1303204300,11580,11580,11590,11570,2637
|
|
20240903,092800,1272678240,11580,11580,11580,11570,1683
|
|
20240903,092700,1253203300,11580,11590,11600,11570,641
|
|
20240903,092600,1245779680,11590,11580,11590,11570,1554
|
|
20240903,092500,1227775740,11590,11600,11600,11590,2519
|
|
20240903,092400,1198566740,11610,11580,11610,11570,10304
|
|
20240903,092300,1079097000,11580,11570,11600,11570,8063
|
|
20240903,092200,985680670,11550,11540,11570,11520,6782
|
|
20240903,092100,907336530,11520,11550,11550,11520,673
|
|
20240903,092000,899573250,11540,11540,11560,11510,2557
|
|
20240903,091900,870056330,11540,11520,11540,11520,1263
|
|
20240903,091800,855490460,11520,11520,11520,11480,2024
|
|
20240903,091700,832217420,11510,11510,11530,11510,689
|
|
20240903,091600,824281090,11510,11500,11520,11500,365
|
|
20240903,091500,820078550,11500,11510,11510,11490,697
|
|
20240903,091400,812063300,11510,11510,11520,11510,1506
|
|
20240903,091300,794727660,11500,11500,11500,11500,965
|
|
20240903,091200,783630160,11500,11510,11510,11490,1963
|
|
20240903,091100,761055880,11510,11530,11540,11510,1306
|
|
20240903,091000,746012510,11540,11520,11560,11520,5017
|
|
20240903,090900,688093740,11530,11530,11530,11520,1390
|
|
20240903,090800,672070590,11530,11520,11530,11520,820
|
|
20240903,090700,662616910,11530,11530,11540,11500,1872
|
|
20240903,090600,641054480,11540,11560,11560,11520,4957
|
|
20240903,090500,583835270,11560,11540,11600,11540,13073
|
|
20240903,090400,432562820,11540,11450,11560,11440,19221
|
|
20240903,090300,211448350,11450,11410,11460,11410,6618
|
|
20240903,090200,135761810,11410,11350,11410,11340,5285
|
|
20240903,090100,75567070,11330,11360,11380,11330,2420
|
|
20240903,090000,48124990,11380,11380,11380,11340,4232
|