635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193200,9369080,3180,3180,3180,3180,1
|
|
20240902,193100,9369080,3180,3180,3180,3180,0
|
|
20240902,193000,9369080,3180,3180,3180,3180,0
|
|
20240902,192900,9369080,3180,3180,3180,3180,0
|
|
20240902,192800,9369080,3180,3180,3180,3180,0
|
|
20240902,192700,9369080,3180,3180,3180,3180,0
|
|
20240902,192600,9369080,3180,3180,3180,3180,0
|
|
20240902,192500,9369080,3180,3180,3180,3180,0
|
|
20240902,192400,9369080,3180,3180,3180,3180,0
|
|
20240902,192300,9369080,3180,3180,3180,3180,0
|
|
20240902,192200,9369080,3180,3180,3180,3180,0
|
|
20240902,192100,9369080,3180,3180,3180,3180,0
|
|
20240902,192000,9369080,3180,3180,3180,3180,0
|
|
20240902,191900,9369080,3180,3180,3180,3180,0
|
|
20240902,191800,9369080,3180,3180,3180,3180,0
|
|
20240902,191700,9369080,3180,3180,3180,3180,0
|
|
20240902,191600,9369080,3180,3180,3180,3180,0
|
|
20240902,191500,9369080,3180,3180,3180,3180,0
|
|
20240902,191400,9369080,3180,3180,3180,3180,0
|
|
20240902,191300,9369080,3180,3180,3180,3180,0
|
|
20240902,191200,9369080,3180,3180,3180,3180,0
|
|
20240902,191100,9369080,3180,3180,3180,3180,0
|
|
20240902,191000,9369080,3180,3180,3180,3180,0
|
|
20240902,190900,9369080,3180,3180,3180,3180,0
|
|
20240902,190800,9369080,3180,3180,3180,3180,0
|
|
20240902,190700,9369080,3180,3180,3180,3180,0
|
|
20240902,190600,9369080,3180,3180,3180,3180,0
|
|
20240902,190500,9369080,3180,3180,3180,3180,0
|
|
20240902,190400,9369080,3180,3180,3180,3180,0
|
|
20240902,190300,9369080,3180,3180,3180,3180,0
|
|
20240902,190200,9369080,3180,3180,3180,3180,1
|
|
20240902,190100,9369080,3180,3180,3180,3180,0
|
|
20240902,190000,9369080,3180,3180,3180,3180,0
|
|
20240902,185900,9369080,3180,3180,3180,3180,0
|
|
20240902,185800,9369080,3180,3180,3180,3180,0
|
|
20240902,185700,9369080,3180,3180,3180,3180,0
|
|
20240902,185600,9369080,3180,3180,3180,3180,0
|
|
20240902,185500,9369080,3180,3180,3180,3180,0
|
|
20240902,185400,9369080,3180,3180,3180,3180,0
|
|
20240902,185300,9369080,3180,3180,3180,3180,0
|
|
20240902,185200,9369080,3180,3180,3180,3180,0
|
|
20240902,185100,9369080,3180,3180,3180,3180,0
|
|
20240902,185000,9369080,3180,3180,3180,3180,0
|
|
20240902,184900,9369080,3180,3180,3180,3180,0
|
|
20240902,184800,9369080,3180,3180,3180,3180,0
|
|
20240902,184700,9369080,3180,3180,3180,3180,0
|
|
20240902,184600,9369080,3180,3180,3180,3180,0
|
|
20240902,184500,9369080,3180,3180,3180,3180,0
|
|
20240902,184400,9369080,3180,3180,3180,3180,0
|
|
20240902,184300,9369080,3180,3180,3180,3180,0
|
|
20240902,184200,9369080,3180,3180,3180,3180,0
|
|
20240902,184100,9369080,3180,3180,3180,3180,0
|
|
20240902,184000,9369080,3180,3180,3180,3180,0
|
|
20240902,183900,9369080,3180,3180,3180,3180,0
|
|
20240902,183800,9369080,3180,3180,3180,3180,0
|
|
20240902,183700,9369080,3180,3180,3180,3180,0
|
|
20240902,183600,9369080,3180,3180,3180,3180,0
|
|
20240902,183500,9369080,3180,3180,3180,3180,0
|
|
20240902,183400,9369080,3180,3180,3180,3180,0
|
|
20240902,183300,9369080,3180,3180,3180,3180,0
|
|
20240902,183200,9369080,3180,3180,3180,3180,1
|
|
20240902,183100,9369080,3180,3180,3180,3180,0
|
|
20240902,183000,9369080,3180,3180,3180,3180,0
|
|
20240902,182900,9369080,3180,3180,3180,3180,0
|
|
20240902,182800,9369080,3180,3180,3180,3180,0
|
|
20240902,182700,9369080,3180,3180,3180,3180,0
|
|
20240902,182600,9369080,3180,3180,3180,3180,0
|
|
20240902,182500,9369080,3180,3180,3180,3180,0
|
|
20240902,182400,9369080,3180,3180,3180,3180,0
|
|
20240902,182300,9369080,3180,3180,3180,3180,0
|
|
20240902,182200,9369080,3180,3180,3180,3180,0
|
|
20240902,182100,9369080,3180,3180,3180,3180,0
|
|
20240902,182000,9369080,3180,3180,3180,3180,0
|
|
20240902,181900,9369080,3180,3180,3180,3180,0
|
|
20240902,181800,9369080,3180,3180,3180,3180,0
|
|
20240902,181700,9369080,3180,3180,3180,3180,0
|
|
20240902,181600,9369080,3180,3180,3180,3180,0
|
|
20240902,181500,9369080,3180,3180,3180,3180,0
|
|
20240902,181400,9369080,3180,3180,3180,3180,0
|
|
20240902,181300,9369080,3180,3180,3180,3180,0
|
|
20240902,181200,9369080,3180,3180,3180,3180,0
|
|
20240902,181100,9369080,3180,3180,3180,3180,0
|
|
20240902,181000,9369080,3180,3180,3180,3180,0
|
|
20240902,180900,9369080,3180,3180,3180,3180,0
|
|
20240902,180800,9369080,3180,3180,3180,3180,0
|
|
20240902,180700,9369080,3180,3180,3180,3180,0
|
|
20240902,180600,9369080,3180,3180,3180,3180,0
|
|
20240902,180500,9369080,3180,3180,3180,3180,0
|
|
20240902,180400,9369080,3180,3180,3180,3180,0
|
|
20240902,180300,9369080,3180,3180,3180,3180,0
|
|
20240902,180200,9369080,3180,3180,3180,3180,1
|
|
20240902,180100,9369080,3180,3180,3180,3180,0
|
|
20240902,180000,9369080,3180,3180,3180,3180,0
|
|
20240902,175900,9369080,3180,3180,3180,3180,0
|
|
20240902,175800,9369080,3180,3180,3180,3180,0
|
|
20240902,175700,9369080,3180,3180,3180,3180,0
|
|
20240902,175600,9369080,3180,3180,3180,3180,0
|
|
20240902,175500,9369080,3180,3180,3180,3180,0
|
|
20240902,175400,9369080,3180,3180,3180,3180,0
|
|
20240902,175300,9369080,3180,3180,3180,3180,0
|
|
20240902,175200,9369080,3180,3180,3180,3180,0
|
|
20240902,175100,9369080,3180,3180,3180,3180,0
|
|
20240902,175000,9369080,3180,3180,3180,3180,0
|
|
20240902,174900,9369080,3180,3180,3180,3180,0
|
|
20240902,174800,9369080,3180,3180,3180,3180,0
|
|
20240902,174700,9369080,3180,3180,3180,3180,0
|
|
20240902,174600,9369080,3180,3180,3180,3180,0
|
|
20240902,174500,9369080,3180,3180,3180,3180,0
|
|
20240902,174400,9369080,3180,3180,3180,3180,0
|
|
20240902,174300,9369080,3180,3180,3180,3180,0
|
|
20240902,174200,9369080,3180,3180,3180,3180,0
|
|
20240902,174100,9369080,3180,3180,3180,3180,0
|
|
20240902,174000,9369080,3180,3180,3180,3180,0
|
|
20240902,173900,9369080,3180,3180,3180,3180,0
|
|
20240902,173800,9369080,3180,3180,3180,3180,0
|
|
20240902,173700,9369080,3180,3180,3180,3180,0
|
|
20240902,173600,9369080,3180,3180,3180,3180,0
|
|
20240902,173500,9369080,3180,3180,3180,3180,0
|
|
20240902,173400,9369080,3180,3180,3180,3180,0
|
|
20240902,173300,9369080,3180,3180,3180,3180,0
|
|
20240902,173200,9369080,3180,3180,3180,3180,1
|
|
20240902,173100,9369080,3180,3180,3180,3180,0
|
|
20240902,173000,9369080,3180,3180,3180,3180,0
|
|
20240902,172900,9369080,3180,3180,3180,3180,0
|
|
20240902,172800,9369080,3180,3180,3180,3180,0
|
|
20240902,172700,9369080,3180,3180,3180,3180,0
|
|
20240902,172600,9369080,3180,3180,3180,3180,0
|
|
20240902,172500,9369080,3180,3180,3180,3180,0
|
|
20240902,172400,9369080,3180,3180,3180,3180,0
|
|
20240902,172300,9369080,3180,3180,3180,3180,0
|
|
20240902,172200,9369080,3180,3180,3180,3180,0
|
|
20240902,172100,9369080,3180,3180,3180,3180,0
|
|
20240902,172000,9369080,3180,3180,3180,3180,0
|
|
20240902,171900,9369080,3180,3180,3180,3180,0
|
|
20240902,171800,9369080,3180,3180,3180,3180,0
|
|
20240902,171700,9369080,3180,3180,3180,3180,0
|
|
20240902,171600,9369080,3180,3180,3180,3180,0
|
|
20240902,171500,9369080,3180,3180,3180,3180,0
|
|
20240902,171400,9369080,3180,3180,3180,3180,0
|
|
20240902,171300,9369080,3180,3180,3180,3180,0
|
|
20240902,171200,9369080,3180,3180,3180,3180,0
|
|
20240902,171100,9369080,3180,3180,3180,3180,0
|
|
20240902,171000,9369080,3180,3180,3180,3180,0
|
|
20240902,170900,9369080,3180,3180,3180,3180,0
|
|
20240902,170800,9369080,3180,3180,3180,3180,0
|
|
20240902,170700,9369080,3180,3180,3180,3180,0
|
|
20240902,170600,9369080,3180,3180,3180,3180,0
|
|
20240902,170500,9369080,3180,3180,3180,3180,0
|
|
20240902,170400,9369080,3180,3180,3180,3180,0
|
|
20240902,170300,9369080,3180,3180,3180,3180,0
|
|
20240902,170200,9369080,3180,3180,3180,3180,1
|
|
20240902,170100,9369080,3180,3180,3180,3180,0
|
|
20240902,170000,9369080,3180,3180,3180,3180,0
|
|
20240902,165900,9369080,3180,3180,3180,3180,0
|
|
20240902,165800,9369080,3180,3180,3180,3180,0
|
|
20240902,165700,9369080,3180,3180,3180,3180,0
|
|
20240902,165600,9369080,3180,3180,3180,3180,0
|
|
20240902,165500,9369080,3180,3180,3180,3180,0
|
|
20240902,165400,9369080,3180,3180,3180,3180,0
|
|
20240902,165300,9369080,3180,3180,3180,3180,0
|
|
20240902,165200,9369080,3180,3180,3180,3180,0
|
|
20240902,165100,9369080,3180,3180,3180,3180,0
|
|
20240902,165000,9369080,3180,3180,3180,3180,0
|
|
20240902,164900,9369080,3180,3180,3180,3180,0
|
|
20240902,164800,9369080,3180,3180,3180,3180,0
|
|
20240902,164700,9369080,3180,3180,3180,3180,0
|
|
20240902,164600,9369080,3180,3180,3180,3180,0
|
|
20240902,164500,9369080,3180,3180,3180,3180,0
|
|
20240902,164400,9369080,3180,3180,3180,3180,0
|
|
20240902,164300,9369080,3180,3180,3180,3180,0
|
|
20240902,164200,9369080,3180,3180,3180,3180,0
|
|
20240902,164100,9369080,3180,3180,3180,3180,0
|
|
20240902,164000,9369080,3180,3180,3180,3180,0
|
|
20240902,163900,9369080,3180,3180,3180,3180,0
|
|
20240902,163800,9369080,3180,3180,3180,3180,0
|
|
20240902,163700,9369080,3180,3180,3180,3180,0
|
|
20240902,163600,9369080,3180,3180,3180,3180,0
|
|
20240902,163500,9369080,3180,3180,3180,3180,0
|
|
20240902,163400,9369080,3180,3180,3180,3180,0
|
|
20240902,163300,9369080,3180,3180,3180,3180,0
|
|
20240902,163200,9369080,3180,3180,3180,3180,1
|
|
20240902,163100,9369080,3180,3180,3180,3180,0
|
|
20240902,163000,9369080,3180,3180,3180,3180,0
|
|
20240902,162900,9369080,3180,3180,3180,3180,0
|
|
20240902,162800,9369080,3180,3180,3180,3180,0
|
|
20240902,162700,9369080,3180,3180,3180,3180,0
|
|
20240902,162600,9369080,3180,3180,3180,3180,0
|
|
20240902,162500,9369080,3180,3180,3180,3180,0
|
|
20240902,162400,9369080,3180,3180,3180,3180,0
|
|
20240902,162300,9369080,3180,3180,3180,3180,0
|
|
20240902,162200,9369080,3180,3180,3180,3180,0
|
|
20240902,162100,9369080,3180,3180,3180,3180,0
|
|
20240902,162000,9369080,3180,3180,3180,3180,0
|
|
20240902,161900,9369080,3180,3180,3180,3180,0
|
|
20240902,161800,9369080,3180,3180,3180,3180,0
|
|
20240902,161700,9369080,3180,3180,3180,3180,0
|
|
20240902,161600,9369080,3180,3180,3180,3180,0
|
|
20240902,161500,9369080,3180,3180,3180,3180,0
|
|
20240902,161400,9369080,3180,3180,3180,3180,0
|
|
20240902,161300,9369080,3180,3180,3180,3180,0
|
|
20240902,161200,9369080,3180,3180,3180,3180,0
|
|
20240902,161100,9369080,3180,3180,3180,3180,0
|
|
20240902,161000,9369080,3180,3180,3180,3180,0
|
|
20240902,160900,9369080,3180,3180,3180,3180,0
|
|
20240902,160800,9369080,3180,3180,3180,3180,0
|
|
20240902,160700,9369080,3180,3180,3180,3180,0
|
|
20240902,160600,9369080,3180,3180,3180,3180,0
|
|
20240902,160500,9369080,3180,3180,3180,3180,0
|
|
20240902,160400,9369080,3180,3180,3180,3180,0
|
|
20240902,160300,9369080,3180,3180,3180,3180,0
|
|
20240902,160200,9369080,3180,3180,3180,3180,1
|
|
20240902,160100,9369080,3180,3180,3180,3180,0
|
|
20240902,160000,9369080,3180,3180,3180,3180,0
|
|
20240902,155900,9369080,3180,3180,3180,3180,0
|
|
20240902,155800,9369080,3180,3180,3180,3180,0
|
|
20240902,155700,9369080,3180,3180,3180,3180,0
|
|
20240902,155600,9369080,3180,3180,3180,3180,0
|
|
20240902,155500,9369080,3180,3180,3180,3180,0
|
|
20240902,155400,9369080,3180,3180,3180,3180,0
|
|
20240902,155300,9369080,3180,3180,3180,3180,0
|
|
20240902,155200,9369080,3180,3180,3180,3180,0
|
|
20240902,155100,9369080,3180,3180,3180,3180,0
|
|
20240902,155000,9369080,3180,3180,3180,3180,0
|
|
20240902,154900,9369080,3180,3180,3180,3180,0
|
|
20240902,154800,9369080,3180,3180,3180,3180,0
|
|
20240902,154700,9369080,3180,3180,3180,3180,0
|
|
20240902,154600,9369080,3180,3180,3180,3180,0
|
|
20240902,154500,9369080,3180,3180,3180,3180,0
|
|
20240902,154400,9369080,3180,3180,3180,3180,0
|
|
20240902,154300,9369080,3180,3180,3180,3180,0
|
|
20240902,154200,9369080,3180,3180,3180,3180,0
|
|
20240902,154100,9369080,3180,3180,3180,3180,0
|
|
20240902,154000,9369080,3180,3180,3180,3180,0
|
|
20240902,153900,9369080,3180,3180,3180,3180,0
|
|
20240902,153800,9369080,3180,3180,3180,3180,0
|
|
20240902,153700,9369080,3180,3180,3180,3180,0
|
|
20240902,153600,9369080,3180,3180,3180,3180,0
|
|
20240902,153500,9369080,3180,3180,3180,3180,0
|
|
20240902,153400,9369080,3180,3180,3180,3180,0
|
|
20240902,153300,9369080,3180,3180,3180,3180,0
|
|
20240902,153200,9369080,3180,3180,3180,3180,1
|
|
20240902,153100,9369080,3180,3180,3180,3180,0
|
|
20240902,153000,9369080,3180,3180,3180,3180,1
|
|
20240902,152900,9365900,3175,3175,3175,3175,0
|
|
20240902,152800,9365900,3175,3175,3175,3175,0
|
|
20240902,152700,9365900,3175,3175,3175,3175,0
|
|
20240902,152600,9365900,3175,3175,3175,3175,0
|
|
20240902,152500,9365900,3175,3175,3175,3175,0
|
|
20240902,152400,9365900,3175,3175,3175,3175,0
|
|
20240902,152300,9365900,3175,3175,3175,3175,0
|
|
20240902,152200,9365900,3175,3175,3175,3175,0
|
|
20240902,152100,9365900,3175,3175,3175,3175,0
|
|
20240902,152000,9365900,3175,3175,3175,3175,0
|
|
20240902,151900,9365900,3175,3175,3175,3175,0
|
|
20240902,151800,9365900,3175,3175,3175,3175,0
|
|
20240902,151700,9365900,3175,3175,3175,3175,35
|
|
20240902,151600,9254775,3180,3180,3180,3180,0
|
|
20240902,151500,9254775,3180,3180,3180,3180,0
|
|
20240902,151400,9254775,3180,3180,3180,3180,0
|
|
20240902,151300,9254775,3180,3180,3180,3180,0
|
|
20240902,151200,9254775,3180,3180,3180,3180,0
|
|
20240902,151100,9254775,3180,3180,3180,3180,0
|
|
20240902,151000,9254775,3180,3180,3180,3180,0
|
|
20240902,150900,9254775,3180,3180,3180,3180,0
|
|
20240902,150800,9254775,3180,3180,3180,3180,0
|
|
20240902,150700,9254775,3180,3180,3180,3180,0
|
|
20240902,150600,9254775,3180,3180,3180,3180,0
|
|
20240902,150500,9254775,3180,3180,3180,3180,0
|
|
20240902,150400,9254775,3180,3180,3180,3180,0
|
|
20240902,150300,9254775,3180,3180,3180,3180,0
|
|
20240902,150200,9254775,3180,3180,3180,3180,0
|
|
20240902,150100,9254775,3180,3180,3180,3180,0
|
|
20240902,150000,9254775,3180,3180,3180,3180,0
|
|
20240902,145900,9254775,3180,3180,3180,3180,0
|
|
20240902,145800,9254775,3180,3180,3180,3180,0
|
|
20240902,145700,9254775,3180,3180,3180,3180,0
|
|
20240902,145600,9254775,3180,3175,3180,3175,4
|
|
20240902,145500,9242065,3180,3180,3180,3180,0
|
|
20240902,145400,9242065,3180,3180,3180,3180,0
|
|
20240902,145300,9242065,3180,3180,3180,3180,0
|
|
20240902,145200,9242065,3180,3180,3180,3180,0
|
|
20240902,145100,9242065,3180,3180,3180,3180,0
|
|
20240902,145000,9242065,3180,3180,3180,3180,0
|
|
20240902,144900,9242065,3180,3180,3180,3180,0
|
|
20240902,144800,9242065,3180,3180,3180,3180,0
|
|
20240902,144700,9242065,3180,3180,3180,3180,0
|
|
20240902,144600,9242065,3180,3180,3180,3180,0
|
|
20240902,144500,9242065,3180,3180,3180,3180,0
|
|
20240902,144400,9242065,3180,3180,3180,3180,0
|
|
20240902,144300,9242065,3180,3180,3180,3180,0
|
|
20240902,144200,9242065,3180,3180,3180,3180,0
|
|
20240902,144100,9242065,3180,3180,3180,3180,0
|
|
20240902,144000,9242065,3180,3180,3180,3180,0
|
|
20240902,143900,9242065,3180,3180,3180,3180,0
|
|
20240902,143800,9242065,3180,3180,3180,3180,0
|
|
20240902,143700,9242065,3180,3180,3180,3180,0
|
|
20240902,143600,9242065,3180,3180,3180,3180,0
|
|
20240902,143500,9242065,3180,3180,3180,3180,0
|
|
20240902,143400,9242065,3180,3180,3180,3180,1
|
|
20240902,143300,9238885,3190,3190,3190,3190,0
|
|
20240902,143200,9238885,3190,3190,3190,3190,0
|
|
20240902,143100,9238885,3190,3190,3190,3190,0
|
|
20240902,143000,9238885,3190,3190,3190,3190,0
|
|
20240902,142900,9238885,3190,3190,3190,3190,0
|
|
20240902,142800,9238885,3190,3190,3190,3190,0
|
|
20240902,142700,9238885,3190,3190,3190,3190,0
|
|
20240902,142600,9238885,3190,3190,3190,3190,0
|
|
20240902,142500,9238885,3190,3190,3190,3190,0
|
|
20240902,142400,9238885,3190,3190,3190,3190,0
|
|
20240902,142300,9238885,3190,3190,3190,3190,0
|
|
20240902,142200,9238885,3190,3190,3190,3190,0
|
|
20240902,142100,9238885,3190,3190,3190,3190,0
|
|
20240902,142000,9238885,3190,3190,3190,3190,0
|
|
20240902,141900,9238885,3190,3190,3190,3190,0
|
|
20240902,141800,9238885,3190,3190,3190,3190,0
|
|
20240902,141700,9238885,3190,3190,3190,3190,0
|
|
20240902,141600,9238885,3190,3190,3190,3190,0
|
|
20240902,141500,9238885,3190,3190,3190,3190,0
|
|
20240902,141400,9238885,3190,3190,3190,3190,0
|
|
20240902,141300,9238885,3190,3190,3190,3190,1
|
|
20240902,141200,9235695,3160,3160,3160,3160,0
|
|
20240902,141100,9235695,3160,3160,3160,3160,0
|
|
20240902,141000,9235695,3160,3160,3160,3160,0
|
|
20240902,140900,9235695,3160,3160,3160,3160,0
|
|
20240902,140800,9235695,3160,3160,3160,3160,0
|
|
20240902,140700,9235695,3160,3160,3160,3160,0
|
|
20240902,140600,9235695,3160,3160,3160,3160,0
|
|
20240902,140500,9235695,3160,3160,3160,3160,0
|
|
20240902,140400,9235695,3160,3160,3160,3160,0
|
|
20240902,140300,9235695,3160,3160,3160,3160,0
|
|
20240902,140200,9235695,3160,3160,3160,3160,0
|
|
20240902,140100,9235695,3160,3160,3160,3160,0
|
|
20240902,140000,9235695,3160,3160,3160,3160,0
|
|
20240902,135900,9235695,3160,3160,3160,3160,0
|
|
20240902,135800,9235695,3160,3160,3160,3160,0
|
|
20240902,135700,9235695,3160,3160,3160,3160,0
|
|
20240902,135600,9235695,3160,3160,3160,3160,0
|
|
20240902,135500,9235695,3160,3160,3160,3160,0
|
|
20240902,135400,9235695,3160,3160,3160,3160,0
|
|
20240902,135300,9235695,3160,3160,3160,3160,0
|
|
20240902,135200,9235695,3160,3160,3160,3160,0
|
|
20240902,135100,9235695,3160,3160,3160,3160,0
|
|
20240902,135000,9235695,3160,3160,3160,3160,0
|
|
20240902,134900,9235695,3160,3160,3160,3160,0
|
|
20240902,134800,9235695,3160,3160,3160,3160,0
|
|
20240902,134700,9235695,3160,3160,3160,3160,81
|
|
20240902,134600,8979735,3160,3160,3160,3160,0
|
|
20240902,134500,8979735,3160,3160,3160,3160,100
|
|
20240902,134400,8663735,3160,3160,3160,3160,0
|
|
20240902,134300,8663735,3160,3160,3160,3160,0
|
|
20240902,134200,8663735,3160,3160,3160,3160,0
|
|
20240902,134100,8663735,3160,3160,3160,3160,3
|
|
20240902,134000,8654255,3160,3160,3160,3160,20
|
|
20240902,133900,8591055,3160,3160,3160,3160,0
|
|
20240902,133800,8591055,3160,3160,3160,3160,0
|
|
20240902,133700,8591055,3160,3160,3160,3160,0
|
|
20240902,133600,8591055,3160,3160,3160,3160,100
|
|
20240902,133500,8275055,3160,3160,3160,3160,146
|
|
20240902,133400,7813695,3160,3160,3160,3160,0
|
|
20240902,133300,7813695,3160,3160,3160,3160,0
|
|
20240902,133200,7813695,3160,3160,3160,3160,1
|
|
20240902,133100,7810535,3180,3180,3180,3180,0
|
|
20240902,133000,7810535,3180,3180,3180,3180,0
|
|
20240902,132900,7810535,3180,3180,3180,3180,0
|
|
20240902,132800,7810535,3180,3180,3180,3180,0
|
|
20240902,132700,7810535,3180,3180,3180,3180,0
|
|
20240902,132600,7810535,3180,3180,3180,3180,0
|
|
20240902,132500,7810535,3180,3180,3180,3180,0
|
|
20240902,132400,7810535,3180,3180,3180,3180,0
|
|
20240902,132300,7810535,3180,3180,3180,3180,0
|
|
20240902,132200,7810535,3180,3180,3180,3180,0
|
|
20240902,132100,7810535,3180,3180,3180,3180,0
|
|
20240902,132000,7810535,3180,3180,3180,3180,0
|
|
20240902,131900,7810535,3180,3180,3180,3180,0
|
|
20240902,131800,7810535,3180,3180,3180,3180,0
|
|
20240902,131700,7810535,3180,3180,3180,3180,0
|
|
20240902,131600,7810535,3180,3180,3180,3180,0
|
|
20240902,131500,7810535,3180,3180,3180,3180,0
|
|
20240902,131400,7810535,3180,3180,3180,3180,0
|
|
20240902,131300,7810535,3180,3180,3180,3180,0
|
|
20240902,131200,7810535,3180,3180,3180,3180,0
|
|
20240902,131100,7810535,3180,3180,3180,3180,0
|
|
20240902,131000,7810535,3180,3180,3180,3180,0
|
|
20240902,130900,7810535,3180,3180,3180,3180,0
|
|
20240902,130800,7810535,3180,3180,3180,3180,0
|
|
20240902,130700,7810535,3180,3180,3180,3180,1
|
|
20240902,130600,7807355,3160,3160,3160,3160,0
|
|
20240902,130500,7807355,3160,3160,3160,3160,0
|
|
20240902,130400,7807355,3160,3160,3160,3160,0
|
|
20240902,130300,7807355,3160,3160,3160,3160,1
|
|
20240902,130200,7804195,3165,3165,3165,3165,20
|
|
20240902,130100,7740895,3165,3165,3165,3165,0
|
|
20240902,130000,7740895,3165,3165,3165,3165,52
|
|
20240902,125900,7576315,3165,3165,3165,3165,0
|
|
20240902,125800,7576315,3165,3165,3165,3165,0
|
|
20240902,125700,7576315,3165,3165,3165,3165,0
|
|
20240902,125600,7576315,3165,3165,3165,3165,0
|
|
20240902,125500,7576315,3165,3165,3165,3165,0
|
|
20240902,125400,7576315,3165,3165,3165,3165,0
|
|
20240902,125300,7576315,3165,3165,3165,3165,0
|
|
20240902,125200,7576315,3165,3165,3165,3165,0
|
|
20240902,125100,7576315,3165,3165,3165,3165,0
|
|
20240902,125000,7576315,3165,3165,3165,3165,0
|
|
20240902,124900,7576315,3165,3165,3165,3165,0
|
|
20240902,124800,7576315,3165,3165,3165,3165,0
|
|
20240902,124700,7576315,3165,3165,3165,3165,0
|
|
20240902,124600,7576315,3165,3165,3165,3165,0
|
|
20240902,124500,7576315,3165,3165,3165,3165,0
|
|
20240902,124400,7576315,3165,3165,3165,3165,0
|
|
20240902,124300,7576315,3165,3165,3165,3165,0
|
|
20240902,124200,7576315,3165,3165,3165,3165,0
|
|
20240902,124100,7576315,3165,3165,3165,3165,0
|
|
20240902,124000,7576315,3165,3165,3165,3165,0
|
|
20240902,123900,7576315,3165,3165,3165,3165,1
|
|
20240902,123800,7573150,3170,3170,3170,3170,0
|
|
20240902,123700,7573150,3170,3170,3170,3170,0
|
|
20240902,123600,7573150,3170,3170,3170,3170,0
|
|
20240902,123500,7573150,3170,3170,3170,3170,0
|
|
20240902,123400,7573150,3170,3170,3170,3170,1
|
|
20240902,123300,7569980,3170,3170,3170,3170,0
|
|
20240902,123200,7569980,3170,3170,3170,3170,0
|
|
20240902,123100,7569980,3170,3170,3170,3170,0
|
|
20240902,123000,7569980,3170,3170,3170,3170,0
|
|
20240902,122900,7569980,3170,3170,3170,3170,0
|
|
20240902,122800,7569980,3170,3170,3170,3170,0
|
|
20240902,122700,7569980,3170,3170,3170,3170,1
|
|
20240902,122600,7566810,3170,3170,3170,3170,0
|
|
20240902,122500,7566810,3170,3170,3170,3170,0
|
|
20240902,122400,7566810,3170,3170,3170,3170,0
|
|
20240902,122300,7566810,3170,3170,3170,3170,0
|
|
20240902,122200,7566810,3170,3170,3170,3170,0
|
|
20240902,122100,7566810,3170,3170,3170,3170,0
|
|
20240902,122000,7566810,3170,3170,3170,3170,0
|
|
20240902,121900,7566810,3170,3170,3170,3170,0
|
|
20240902,121800,7566810,3170,3170,3170,3170,0
|
|
20240902,121700,7566810,3170,3170,3170,3170,0
|
|
20240902,121600,7566810,3170,3170,3170,3170,0
|
|
20240902,121500,7566810,3170,3170,3170,3170,358
|
|
20240902,121400,6431950,3170,3170,3170,3170,0
|
|
20240902,121300,6431950,3170,3170,3170,3170,0
|
|
20240902,121200,6431950,3170,3170,3170,3170,0
|
|
20240902,121100,6431950,3170,3170,3170,3170,0
|
|
20240902,121000,6431950,3170,3170,3170,3170,0
|
|
20240902,120900,6431950,3170,3170,3170,3170,0
|
|
20240902,120800,6431950,3170,3170,3170,3170,0
|
|
20240902,120700,6431950,3170,3170,3170,3170,0
|
|
20240902,120600,6431950,3170,3170,3170,3170,0
|
|
20240902,120500,6431950,3170,3170,3170,3170,0
|
|
20240902,120400,6431950,3170,3170,3170,3170,0
|
|
20240902,120300,6431950,3170,3170,3170,3170,0
|
|
20240902,120200,6431950,3170,3170,3170,3170,0
|
|
20240902,120100,6431950,3170,3170,3170,3170,0
|
|
20240902,120000,6431950,3170,3170,3170,3170,0
|
|
20240902,115900,6431950,3170,3170,3170,3170,0
|
|
20240902,115800,6431950,3170,3170,3170,3170,0
|
|
20240902,115700,6431950,3170,3170,3170,3170,0
|
|
20240902,115600,6431950,3170,3170,3170,3170,0
|
|
20240902,115500,6431950,3170,3170,3170,3170,0
|
|
20240902,115400,6431950,3170,3170,3170,3170,0
|
|
20240902,115300,6431950,3170,3170,3170,3170,0
|
|
20240902,115200,6431950,3170,3170,3170,3170,0
|
|
20240902,115100,6431950,3170,3170,3170,3170,0
|
|
20240902,115000,6431950,3170,3170,3170,3170,0
|
|
20240902,114900,6431950,3170,3170,3170,3170,0
|
|
20240902,114800,6431950,3170,3170,3170,3170,0
|
|
20240902,114700,6431950,3170,3170,3170,3170,0
|
|
20240902,114600,6431950,3170,3170,3170,3170,0
|
|
20240902,114500,6431950,3170,3170,3170,3170,0
|
|
20240902,114400,6431950,3170,3170,3170,3170,0
|
|
20240902,114300,6431950,3170,3170,3170,3170,0
|
|
20240902,114200,6431950,3170,3170,3170,3170,0
|
|
20240902,114100,6431950,3170,3170,3170,3170,0
|
|
20240902,114000,6431950,3170,3170,3170,3170,0
|
|
20240902,113900,6431950,3170,3170,3170,3170,0
|
|
20240902,113800,6431950,3170,3170,3170,3170,0
|
|
20240902,113700,6431950,3170,3170,3170,3170,0
|
|
20240902,113600,6431950,3170,3170,3170,3170,0
|
|
20240902,113500,6431950,3170,3170,3170,3170,0
|
|
20240902,113400,6431950,3170,3170,3170,3170,0
|
|
20240902,113300,6431950,3170,3170,3170,3170,0
|
|
20240902,113200,6431950,3170,3170,3170,3170,0
|
|
20240902,113100,6431950,3170,3170,3170,3170,20
|
|
20240902,113000,6368550,3170,3170,3170,3170,0
|
|
20240902,112900,6368550,3170,3170,3170,3170,10
|
|
20240902,112800,6336850,3175,3175,3175,3175,0
|
|
20240902,112700,6336850,3175,3175,3175,3175,0
|
|
20240902,112600,6336850,3175,3175,3175,3175,0
|
|
20240902,112500,6336850,3175,3175,3175,3175,0
|
|
20240902,112400,6336850,3175,3175,3175,3175,0
|
|
20240902,112300,6336850,3175,3175,3175,3175,0
|
|
20240902,112200,6336850,3175,3175,3175,3175,0
|
|
20240902,112100,6336850,3175,3175,3175,3175,0
|
|
20240902,112000,6336850,3175,3175,3175,3175,0
|
|
20240902,111900,6336850,3175,3175,3175,3175,20
|
|
20240902,111800,6273350,3175,3175,3175,3175,108
|
|
20240902,111700,5930450,3175,3175,3175,3175,0
|
|
20240902,111600,5930450,3175,3175,3175,3175,0
|
|
20240902,111500,5930450,3175,3175,3175,3175,0
|
|
20240902,111400,5930450,3175,3175,3175,3175,0
|
|
20240902,111300,5930450,3175,3175,3175,3175,7
|
|
20240902,111200,5908225,3175,3175,3175,3175,0
|
|
20240902,111100,5908225,3175,3175,3175,3175,0
|
|
20240902,111000,5908225,3175,3175,3175,3175,0
|
|
20240902,110900,5908225,3175,3175,3175,3175,0
|
|
20240902,110800,5908225,3175,3175,3175,3175,0
|
|
20240902,110700,5908225,3175,3175,3175,3175,0
|
|
20240902,110600,5908225,3175,3175,3175,3175,0
|
|
20240902,110500,5908225,3175,3175,3175,3175,0
|
|
20240902,110400,5908225,3175,3175,3175,3175,0
|
|
20240902,110300,5908225,3175,3175,3175,3175,0
|
|
20240902,110200,5908225,3175,3180,3180,3175,17
|
|
20240902,110100,5854170,3200,3200,3200,3200,0
|
|
20240902,110000,5854170,3200,3200,3200,3200,0
|
|
20240902,105900,5854170,3200,3200,3200,3200,0
|
|
20240902,105800,5854170,3200,3200,3200,3200,0
|
|
20240902,105700,5854170,3200,3200,3200,3200,0
|
|
20240902,105600,5854170,3200,3200,3200,3200,0
|
|
20240902,105500,5854170,3200,3200,3200,3200,0
|
|
20240902,105400,5854170,3200,3200,3200,3200,0
|
|
20240902,105300,5854170,3200,3200,3200,3200,0
|
|
20240902,105200,5854170,3200,3200,3200,3200,0
|
|
20240902,105100,5854170,3200,3200,3200,3200,0
|
|
20240902,105000,5854170,3200,3200,3200,3200,0
|
|
20240902,104900,5854170,3200,3200,3200,3200,0
|
|
20240902,104800,5854170,3200,3200,3200,3200,0
|
|
20240902,104700,5854170,3200,3200,3200,3200,0
|
|
20240902,104600,5854170,3200,3200,3200,3200,0
|
|
20240902,104500,5854170,3200,3200,3200,3200,0
|
|
20240902,104400,5854170,3200,3200,3200,3200,0
|
|
20240902,104300,5854170,3200,3200,3200,3200,0
|
|
20240902,104200,5854170,3200,3200,3200,3200,0
|
|
20240902,104100,5854170,3200,3200,3200,3200,0
|
|
20240902,104000,5854170,3200,3200,3200,3200,8
|
|
20240902,103900,5828570,3225,3225,3225,3225,0
|
|
20240902,103800,5828570,3225,3225,3225,3225,0
|
|
20240902,103700,5828570,3225,3225,3225,3225,0
|
|
20240902,103600,5828570,3225,3225,3225,3225,0
|
|
20240902,103500,5828570,3225,3225,3225,3225,0
|
|
20240902,103400,5828570,3225,3225,3225,3225,0
|
|
20240902,103300,5828570,3225,3225,3225,3225,0
|
|
20240902,103200,5828570,3225,3225,3225,3225,0
|
|
20240902,103100,5828570,3225,3225,3225,3225,0
|
|
20240902,103000,5828570,3225,3225,3225,3225,0
|
|
20240902,102900,5828570,3225,3225,3225,3225,0
|
|
20240902,102800,5828570,3225,3225,3225,3225,0
|
|
20240902,102700,5828570,3225,3225,3225,3225,0
|
|
20240902,102600,5828570,3225,3225,3225,3225,0
|
|
20240902,102500,5828570,3225,3225,3225,3225,0
|
|
20240902,102400,5828570,3225,3225,3225,3225,0
|
|
20240902,102300,5828570,3225,3225,3225,3225,0
|
|
20240902,102200,5828570,3225,3225,3225,3225,10
|
|
20240902,102100,5796320,3225,3225,3225,3225,10
|
|
20240902,102000,5764070,3225,3220,3225,3220,10
|
|
20240902,101900,5731840,3225,3225,3225,3225,0
|
|
20240902,101800,5731840,3225,3225,3225,3225,0
|
|
20240902,101700,5731840,3225,3225,3225,3225,0
|
|
20240902,101600,5731840,3225,3225,3225,3225,0
|
|
20240902,101500,5731840,3225,3225,3225,3225,0
|
|
20240902,101400,5731840,3225,3225,3225,3225,4
|
|
20240902,101300,5718940,3230,3230,3230,3230,0
|
|
20240902,101200,5718940,3230,3200,3230,3200,35
|
|
20240902,101100,5606340,3190,3190,3190,3190,389
|
|
20240902,101000,4365430,3200,3200,3200,3200,0
|
|
20240902,100900,4365430,3200,3200,3200,3200,0
|
|
20240902,100800,4365430,3200,3200,3200,3200,0
|
|
20240902,100700,4365430,3200,3200,3200,3200,0
|
|
20240902,100600,4365430,3200,3200,3200,3200,0
|
|
20240902,100500,4365430,3200,3200,3200,3200,0
|
|
20240902,100400,4365430,3200,3200,3200,3200,0
|
|
20240902,100300,4365430,3200,3200,3200,3200,0
|
|
20240902,100200,4365430,3200,3200,3200,3200,0
|
|
20240902,100100,4365430,3200,3200,3200,3200,0
|
|
20240902,100000,4365430,3200,3200,3200,3200,0
|
|
20240902,095900,4365430,3200,3200,3200,3200,10
|
|
20240902,095800,4333430,3190,3190,3190,3190,0
|
|
20240902,095700,4333430,3190,3190,3190,3190,1
|
|
20240902,095600,4330240,3180,3180,3185,3180,78
|
|
20240902,095500,4081950,3185,3185,3185,3185,30
|
|
20240902,095400,3986400,3185,3185,3185,3185,0
|
|
20240902,095300,3986400,3185,3185,3185,3185,0
|
|
20240902,095200,3986400,3185,3185,3185,3185,0
|
|
20240902,095100,3986400,3185,3185,3185,3185,0
|
|
20240902,095000,3986400,3185,3185,3185,3185,0
|
|
20240902,094900,3986400,3185,3185,3185,3185,0
|
|
20240902,094800,3986400,3185,3185,3185,3185,1
|
|
20240902,094700,3983215,3185,3185,3185,3185,0
|
|
20240902,094600,3983215,3185,3185,3185,3185,0
|
|
20240902,094500,3983215,3185,3185,3185,3185,0
|
|
20240902,094400,3983215,3185,3185,3185,3185,0
|
|
20240902,094300,3983215,3185,3185,3185,3185,0
|
|
20240902,094200,3983215,3185,3185,3185,3185,0
|
|
20240902,094100,3983215,3185,3185,3185,3185,0
|
|
20240902,094000,3983215,3185,3185,3185,3185,0
|
|
20240902,093900,3983215,3185,3185,3185,3185,0
|
|
20240902,093800,3983215,3185,3185,3185,3185,0
|
|
20240902,093700,3983215,3185,3185,3185,3185,0
|
|
20240902,093600,3983215,3185,3185,3185,3185,0
|
|
20240902,093500,3983215,3185,3185,3185,3185,0
|
|
20240902,093400,3983215,3185,3185,3185,3185,0
|
|
20240902,093300,3983215,3185,3185,3185,3185,0
|
|
20240902,093200,3983215,3185,3185,3185,3185,0
|
|
20240902,093100,3983215,3185,3185,3185,3185,0
|
|
20240902,093000,3983215,3185,3185,3185,3185,0
|
|
20240902,092900,3983215,3185,3185,3185,3185,0
|
|
20240902,092800,3983215,3185,3185,3185,3185,0
|
|
20240902,092700,3983215,3185,3185,3185,3185,8
|
|
20240902,092600,3957735,3180,3180,3180,3180,0
|
|
20240902,092500,3957735,3180,3180,3180,3180,100
|
|
20240902,092400,3639735,3190,3190,3190,3190,0
|
|
20240902,092300,3639735,3190,3190,3190,3190,0
|
|
20240902,092200,3639735,3190,3190,3190,3190,0
|
|
20240902,092100,3639735,3190,3190,3190,3190,0
|
|
20240902,092000,3639735,3190,3190,3190,3190,0
|
|
20240902,091900,3639735,3190,3190,3190,3190,0
|
|
20240902,091800,3639735,3190,3190,3190,3190,0
|
|
20240902,091700,3639735,3190,3190,3190,3190,0
|
|
20240902,091600,3639735,3190,3190,3190,3190,0
|
|
20240902,091500,3639735,3190,3190,3190,3190,1
|
|
20240902,091400,3636545,3170,3170,3170,3170,0
|
|
20240902,091300,3636545,3170,3170,3170,3170,0
|
|
20240902,091200,3636545,3170,3170,3170,3170,0
|
|
20240902,091100,3636545,3170,3170,3170,3170,2
|
|
20240902,091000,3630205,3175,3175,3175,3175,0
|
|
20240902,090900,3630205,3175,3175,3175,3175,0
|
|
20240902,090800,3630205,3175,3175,3175,3175,126
|
|
20240902,090700,3230155,3175,3175,3175,3175,300
|
|
20240902,090600,2277655,3195,3195,3195,3195,0
|
|
20240902,090500,2277655,3195,3195,3195,3195,41
|
|
20240902,090400,2146660,3205,3205,3205,3205,74
|
|
20240902,090300,1909490,3205,3205,3205,3205,261
|
|
20240902,090200,1072985,3205,3205,3205,3205,0
|
|
20240902,090100,1072985,3205,3215,3215,3205,222
|
|
20240902,090000,360945,3215,3255,3255,3215,111
|