581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183800,147255280,12640,12640,12640,12640,39
|
|
20240906,183700,147255280,12640,12640,12640,12640,0
|
|
20240906,183600,147255280,12640,12640,12640,12640,0
|
|
20240906,183500,147255280,12640,12640,12640,12640,0
|
|
20240906,183400,147255280,12640,12640,12640,12640,0
|
|
20240906,183300,147255280,12640,12640,12640,12640,0
|
|
20240906,183200,147255280,12640,12640,12640,12640,0
|
|
20240906,183100,147255280,12640,12640,12640,12640,0
|
|
20240906,183000,147255280,12640,12640,12640,12640,0
|
|
20240906,182900,147255280,12640,12640,12640,12640,0
|
|
20240906,182800,147255280,12640,12640,12640,12640,0
|
|
20240906,182700,147255280,12640,12640,12640,12640,0
|
|
20240906,182600,147255280,12640,12640,12640,12640,0
|
|
20240906,182500,147255280,12640,12640,12640,12640,0
|
|
20240906,182400,147255280,12640,12640,12640,12640,0
|
|
20240906,182300,147255280,12640,12640,12640,12640,0
|
|
20240906,182200,147255280,12640,12640,12640,12640,0
|
|
20240906,182100,147255280,12640,12640,12640,12640,0
|
|
20240906,182000,147255280,12640,12640,12640,12640,0
|
|
20240906,181900,147255280,12640,12640,12640,12640,0
|
|
20240906,181800,147255280,12640,12640,12640,12640,0
|
|
20240906,181700,147255280,12640,12640,12640,12640,0
|
|
20240906,181600,147255280,12640,12640,12640,12640,0
|
|
20240906,181500,147255280,12640,12640,12640,12640,0
|
|
20240906,181400,147255280,12640,12640,12640,12640,0
|
|
20240906,181300,147255280,12640,12640,12640,12640,0
|
|
20240906,181200,147255280,12640,12640,12640,12640,0
|
|
20240906,181100,147255280,12640,12640,12640,12640,0
|
|
20240906,181000,147255280,12640,12640,12640,12640,0
|
|
20240906,180900,147255280,12640,12640,12640,12640,0
|
|
20240906,180800,147255280,12640,12640,12640,12640,39
|
|
20240906,180700,147255280,12640,12640,12640,12640,0
|
|
20240906,180600,147255280,12640,12640,12640,12640,0
|
|
20240906,180500,147255280,12640,12640,12640,12640,0
|
|
20240906,180400,147255280,12640,12640,12640,12640,0
|
|
20240906,180300,147255280,12640,12640,12640,12640,0
|
|
20240906,180200,147255280,12640,12640,12640,12640,0
|
|
20240906,180100,147255280,12640,12640,12640,12640,0
|
|
20240906,180000,147255280,12640,12640,12640,12640,0
|
|
20240906,175900,147255280,12640,12640,12640,12640,0
|
|
20240906,175800,147255280,12640,12640,12640,12640,0
|
|
20240906,175700,147255280,12640,12640,12640,12640,0
|
|
20240906,175600,147255280,12640,12640,12640,12640,0
|
|
20240906,175500,147255280,12640,12640,12640,12640,0
|
|
20240906,175400,147255280,12640,12640,12640,12640,0
|
|
20240906,175300,147255280,12640,12640,12640,12640,0
|
|
20240906,175200,147255280,12640,12640,12640,12640,0
|
|
20240906,175100,147255280,12640,12640,12640,12640,0
|
|
20240906,175000,147255280,12640,12640,12640,12640,0
|
|
20240906,174900,147255280,12640,12640,12640,12640,0
|
|
20240906,174800,147255280,12640,12640,12640,12640,0
|
|
20240906,174700,147255280,12640,12640,12640,12640,0
|
|
20240906,174600,147255280,12640,12640,12640,12640,0
|
|
20240906,174500,147255280,12640,12640,12640,12640,0
|
|
20240906,174400,147255280,12640,12640,12640,12640,0
|
|
20240906,174300,147255280,12640,12640,12640,12640,0
|
|
20240906,174200,147255280,12640,12640,12640,12640,0
|
|
20240906,174100,147255280,12640,12640,12640,12640,0
|
|
20240906,174000,147255280,12640,12640,12640,12640,0
|
|
20240906,173900,147255280,12640,12640,12640,12640,0
|
|
20240906,173800,147255280,12640,12640,12640,12640,39
|
|
20240906,173700,147255280,12640,12640,12640,12640,0
|
|
20240906,173600,147255280,12640,12640,12640,12640,0
|
|
20240906,173500,147255280,12640,12640,12640,12640,0
|
|
20240906,173400,147255280,12640,12640,12640,12640,0
|
|
20240906,173300,147255280,12640,12640,12640,12640,0
|
|
20240906,173200,147255280,12640,12640,12640,12640,0
|
|
20240906,173100,147255280,12640,12640,12640,12640,0
|
|
20240906,173000,147255280,12640,12640,12640,12640,0
|
|
20240906,172900,147255280,12640,12640,12640,12640,0
|
|
20240906,172800,147255280,12640,12640,12640,12640,0
|
|
20240906,172700,147255280,12640,12640,12640,12640,0
|
|
20240906,172600,147255280,12640,12640,12640,12640,0
|
|
20240906,172500,147255280,12640,12640,12640,12640,0
|
|
20240906,172400,147255280,12640,12640,12640,12640,0
|
|
20240906,172300,147255280,12640,12640,12640,12640,0
|
|
20240906,172200,147255280,12640,12640,12640,12640,0
|
|
20240906,172100,147255280,12640,12640,12640,12640,0
|
|
20240906,172000,147255280,12640,12640,12640,12640,0
|
|
20240906,171900,147255280,12640,12640,12640,12640,0
|
|
20240906,171800,147255280,12640,12640,12640,12640,0
|
|
20240906,171700,147255280,12640,12640,12640,12640,0
|
|
20240906,171600,147255280,12640,12640,12640,12640,0
|
|
20240906,171500,147255280,12640,12640,12640,12640,0
|
|
20240906,171400,147255280,12640,12640,12640,12640,0
|
|
20240906,171300,147255280,12640,12640,12640,12640,0
|
|
20240906,171200,147255280,12640,12640,12640,12640,0
|
|
20240906,171100,147255280,12640,12640,12640,12640,0
|
|
20240906,171000,147255280,12640,12640,12640,12640,0
|
|
20240906,170900,147255280,12640,12640,12640,12640,0
|
|
20240906,170800,147255280,12640,12640,12640,12640,39
|
|
20240906,170700,147255280,12640,12640,12640,12640,0
|
|
20240906,170600,147255280,12640,12640,12640,12640,0
|
|
20240906,170500,147255280,12640,12640,12640,12640,0
|
|
20240906,170400,147255280,12640,12640,12640,12640,0
|
|
20240906,170300,147255280,12640,12640,12640,12640,0
|
|
20240906,170200,147255280,12640,12640,12640,12640,0
|
|
20240906,170100,147255280,12640,12640,12640,12640,0
|
|
20240906,170000,147255280,12640,12640,12640,12640,0
|
|
20240906,165900,147255280,12640,12640,12640,12640,0
|
|
20240906,165800,147255280,12640,12640,12640,12640,0
|
|
20240906,165700,147255280,12640,12640,12640,12640,0
|
|
20240906,165600,147255280,12640,12640,12640,12640,0
|
|
20240906,165500,147255280,12640,12640,12640,12640,0
|
|
20240906,165400,147255280,12640,12640,12640,12640,0
|
|
20240906,165300,147255280,12640,12640,12640,12640,0
|
|
20240906,165200,147255280,12640,12640,12640,12640,0
|
|
20240906,165100,147255280,12640,12640,12640,12640,0
|
|
20240906,165000,147255280,12640,12640,12640,12640,0
|
|
20240906,164900,147255280,12640,12640,12640,12640,0
|
|
20240906,164800,147255280,12640,12640,12640,12640,0
|
|
20240906,164700,147255280,12640,12640,12640,12640,0
|
|
20240906,164600,147255280,12640,12640,12640,12640,0
|
|
20240906,164500,147255280,12640,12640,12640,12640,0
|
|
20240906,164400,147255280,12640,12640,12640,12640,0
|
|
20240906,164300,147255280,12640,12640,12640,12640,0
|
|
20240906,164200,147255280,12640,12640,12640,12640,0
|
|
20240906,164100,147255280,12640,12640,12640,12640,0
|
|
20240906,164000,147255280,12640,12640,12640,12640,0
|
|
20240906,163900,147255280,12640,12640,12640,12640,0
|
|
20240906,163800,147255280,12640,12640,12640,12640,39
|
|
20240906,163700,147255280,12640,12640,12640,12640,0
|
|
20240906,163600,147255280,12640,12640,12640,12640,0
|
|
20240906,163500,147255280,12640,12640,12640,12640,0
|
|
20240906,163400,147255280,12640,12640,12640,12640,0
|
|
20240906,163300,147255280,12640,12640,12640,12640,0
|
|
20240906,163200,147255280,12640,12640,12640,12640,0
|
|
20240906,163100,147255280,12640,12640,12640,12640,0
|
|
20240906,163000,147255280,12640,12640,12640,12640,0
|
|
20240906,162900,147255280,12640,12640,12640,12640,0
|
|
20240906,162800,147255280,12640,12640,12640,12640,0
|
|
20240906,162700,147255280,12640,12640,12640,12640,0
|
|
20240906,162600,147255280,12640,12640,12640,12640,0
|
|
20240906,162500,147255280,12640,12640,12640,12640,0
|
|
20240906,162400,147255280,12640,12640,12640,12640,0
|
|
20240906,162300,147255280,12640,12640,12640,12640,0
|
|
20240906,162200,147255280,12640,12640,12640,12640,0
|
|
20240906,162100,147255280,12640,12640,12640,12640,0
|
|
20240906,162000,147255280,12640,12640,12640,12640,0
|
|
20240906,161900,147255280,12640,12640,12640,12640,0
|
|
20240906,161800,147255280,12640,12640,12640,12640,0
|
|
20240906,161700,147255280,12640,12640,12640,12640,0
|
|
20240906,161600,147255280,12640,12640,12640,12640,0
|
|
20240906,161500,147255280,12640,12640,12640,12640,0
|
|
20240906,161400,147255280,12640,12640,12640,12640,0
|
|
20240906,161300,147255280,12640,12640,12640,12640,0
|
|
20240906,161200,147255280,12640,12640,12640,12640,0
|
|
20240906,161100,147255280,12640,12640,12640,12640,0
|
|
20240906,161000,147255280,12640,12640,12640,12640,0
|
|
20240906,160900,147255280,12640,12640,12640,12640,0
|
|
20240906,160800,147255280,12640,12640,12640,12640,39
|
|
20240906,160700,147255280,12640,12640,12640,12640,0
|
|
20240906,160600,147255280,12640,12640,12640,12640,0
|
|
20240906,160500,147255280,12640,12640,12640,12640,0
|
|
20240906,160400,147255280,12640,12640,12640,12640,0
|
|
20240906,160300,147255280,12640,12640,12640,12640,0
|
|
20240906,160200,147255280,12640,12640,12640,12640,0
|
|
20240906,160100,147255280,12640,12640,12640,12640,0
|
|
20240906,160000,147255280,12640,12640,12640,12640,0
|
|
20240906,155900,147255280,12640,12640,12640,12640,0
|
|
20240906,155800,147255280,12640,12640,12640,12640,0
|
|
20240906,155700,147255280,12640,12640,12640,12640,0
|
|
20240906,155600,147255280,12640,12640,12640,12640,0
|
|
20240906,155500,147255280,12640,12640,12640,12640,0
|
|
20240906,155400,147255280,12640,12640,12640,12640,0
|
|
20240906,155300,147255280,12640,12640,12640,12640,0
|
|
20240906,155200,147255280,12640,12640,12640,12640,0
|
|
20240906,155100,147255280,12640,12640,12640,12640,0
|
|
20240906,155000,147255280,12640,12640,12640,12640,0
|
|
20240906,154900,147255280,12640,12640,12640,12640,0
|
|
20240906,154800,147255280,12640,12640,12640,12640,0
|
|
20240906,154700,147255280,12640,12640,12640,12640,0
|
|
20240906,154600,147255280,12640,12640,12640,12640,0
|
|
20240906,154500,147255280,12640,12640,12640,12640,0
|
|
20240906,154400,147255280,12640,12640,12640,12640,0
|
|
20240906,154300,147255280,12640,12640,12640,12640,0
|
|
20240906,154200,147255280,12640,12640,12640,12640,0
|
|
20240906,154100,147255280,12640,12640,12640,12640,0
|
|
20240906,154000,147255280,12640,12640,12640,12640,0
|
|
20240906,153900,147255280,12640,12640,12640,12640,0
|
|
20240906,153800,147255280,12640,12640,12640,12640,39
|
|
20240906,153700,147255280,12640,12640,12640,12640,0
|
|
20240906,153600,147255280,12640,12640,12640,12640,0
|
|
20240906,153500,147255280,12640,12640,12640,12640,0
|
|
20240906,153400,147255280,12640,12640,12640,12640,0
|
|
20240906,153300,147255280,12640,12640,12640,12640,0
|
|
20240906,153200,147255280,12640,12640,12640,12640,0
|
|
20240906,153100,147255280,12640,12640,12640,12640,0
|
|
20240906,153000,147255280,12640,12640,12640,12640,39
|
|
20240906,152900,146762320,12580,12580,12580,12580,0
|
|
20240906,152800,146762320,12580,12580,12580,12580,0
|
|
20240906,152700,146762320,12580,12580,12580,12580,0
|
|
20240906,152600,146762320,12580,12580,12580,12580,0
|
|
20240906,152500,146762320,12580,12580,12580,12580,0
|
|
20240906,152400,146762320,12580,12580,12580,12580,0
|
|
20240906,152300,146762320,12580,12580,12580,12580,0
|
|
20240906,152200,146762320,12580,12580,12580,12580,0
|
|
20240906,152100,146762320,12580,12580,12580,12580,0
|
|
20240906,152000,146762320,12580,12580,12580,12580,0
|
|
20240906,151900,146762320,12580,12580,12580,12580,44
|
|
20240906,151800,146208800,12570,12570,12570,12570,0
|
|
20240906,151700,146208800,12570,12570,12570,12570,18
|
|
20240906,151600,145982540,12640,12640,12640,12640,0
|
|
20240906,151500,145982540,12640,12640,12640,12640,0
|
|
20240906,151400,145982540,12640,12640,12640,12640,0
|
|
20240906,151300,145982540,12640,12640,12640,12640,0
|
|
20240906,151200,145982540,12640,12640,12640,12640,0
|
|
20240906,151100,145982540,12640,12640,12640,12640,0
|
|
20240906,151000,145982540,12640,12560,12640,12560,12
|
|
20240906,150900,145830940,12640,12640,12640,12640,0
|
|
20240906,150800,145830940,12640,12640,12640,12640,0
|
|
20240906,150700,145830940,12640,12640,12640,12640,0
|
|
20240906,150600,145830940,12640,12640,12640,12640,0
|
|
20240906,150500,145830940,12640,12640,12640,12640,0
|
|
20240906,150400,145830940,12640,12640,12640,12640,0
|
|
20240906,150300,145830940,12640,12640,12640,12640,0
|
|
20240906,150200,145830940,12640,12640,12640,12640,0
|
|
20240906,150100,145830940,12640,12640,12640,12640,0
|
|
20240906,150000,145830940,12640,12640,12640,12640,1
|
|
20240906,145900,145818300,12530,12530,12530,12530,0
|
|
20240906,145800,145818300,12530,12600,12600,12520,583
|
|
20240906,145700,138483400,12600,12590,12600,12590,26
|
|
20240906,145600,138156000,12570,12570,12570,12570,1
|
|
20240906,145500,138143430,12550,12580,12580,12550,38
|
|
20240906,145400,137665930,12540,12540,12540,12540,155
|
|
20240906,145300,135722230,12590,12590,12590,12590,0
|
|
20240906,145200,135722230,12590,12590,12590,12590,0
|
|
20240906,145100,135722230,12590,12580,12590,12580,18
|
|
20240906,145000,135495690,12600,12590,12600,12580,6
|
|
20240906,144900,135420150,12600,12590,12600,12590,17
|
|
20240906,144800,135206060,12590,12590,12590,12590,122
|
|
20240906,144700,133670080,12590,12540,12590,12540,31
|
|
20240906,144600,133280310,12540,12540,12540,12540,2
|
|
20240906,144500,133255230,12520,12520,12520,12520,0
|
|
20240906,144400,133255230,12520,12540,12540,12520,47
|
|
20240906,144300,132665870,12530,12530,12530,12530,0
|
|
20240906,144200,132665870,12530,12520,12530,12520,15
|
|
20240906,144100,132478040,12530,12520,12530,12520,92
|
|
20240906,144000,131326190,12520,12540,12540,12520,50
|
|
20240906,143900,130699390,12610,12610,12610,12610,0
|
|
20240906,143800,130699390,12610,12610,12610,12610,0
|
|
20240906,143700,130699390,12610,12610,12610,12610,0
|
|
20240906,143600,130699390,12610,12610,12610,12610,0
|
|
20240906,143500,130699390,12610,12610,12610,12610,0
|
|
20240906,143400,130699390,12610,12610,12610,12610,0
|
|
20240906,143300,130699390,12610,12610,12610,12610,0
|
|
20240906,143200,130699390,12610,12610,12610,12610,0
|
|
20240906,143100,130699390,12610,12610,12610,12610,0
|
|
20240906,143000,130699390,12610,12560,12610,12560,2
|
|
20240906,142900,130674220,12540,12540,12540,12540,0
|
|
20240906,142800,130674220,12540,12540,12540,12540,0
|
|
20240906,142700,130674220,12540,12540,12540,12540,0
|
|
20240906,142600,130674220,12540,12540,12540,12540,1
|
|
20240906,142500,130661680,12520,12520,12520,12520,0
|
|
20240906,142400,130661680,12520,12520,12520,12520,1
|
|
20240906,142300,130649160,12540,12560,12560,12540,3
|
|
20240906,142200,130611520,12560,12560,12560,12560,1
|
|
20240906,142100,130598960,12540,12520,12540,12520,34
|
|
20240906,142000,130172760,12510,12540,12640,12510,190
|
|
20240906,141900,127792810,12520,12520,12520,12520,0
|
|
20240906,141800,127792810,12520,12520,12520,12520,0
|
|
20240906,141700,127792810,12520,12520,12520,12520,0
|
|
20240906,141600,127792810,12520,12550,12550,12520,63
|
|
20240906,141500,127003660,12560,12560,12560,12560,1
|
|
20240906,141400,126991100,12560,12560,12560,12560,0
|
|
20240906,141300,126991100,12560,12560,12560,12560,0
|
|
20240906,141200,126991100,12560,12580,12580,12560,2
|
|
20240906,141100,126965960,12590,12590,12590,12590,0
|
|
20240906,141000,126965960,12590,12570,12590,12570,2
|
|
20240906,140900,126940800,12550,12550,12550,12550,16
|
|
20240906,140800,126740000,12530,12540,12560,12530,462
|
|
20240906,140700,120942230,12530,12630,12630,12530,686
|
|
20240906,140600,112301360,12610,12610,12610,12610,1
|
|
20240906,140500,112288750,12590,12580,12590,12580,15
|
|
20240906,140400,112100040,12600,12600,12600,12600,25
|
|
20240906,140300,111785040,12590,12590,12590,12590,135
|
|
20240906,140200,110085390,12580,12580,12580,12580,0
|
|
20240906,140100,110085390,12580,12580,12580,12580,0
|
|
20240906,140000,110085390,12580,12610,12610,12580,32
|
|
20240906,135900,109682230,12560,12560,12560,12560,10
|
|
20240906,135800,109556630,12550,12550,12650,12550,4
|
|
20240906,135700,109506310,12550,12530,12550,12520,186
|
|
20240906,135600,107174140,12540,12630,12630,12530,568
|
|
20240906,135500,100021340,12600,12600,12670,12600,5
|
|
20240906,135400,99958130,12670,12600,12670,12600,3
|
|
20240906,135300,99920260,12600,12590,12600,12590,7
|
|
20240906,135200,99832080,12590,12590,12590,12590,0
|
|
20240906,135100,99832080,12590,12590,12590,12590,0
|
|
20240906,135000,99832080,12590,12580,12600,12580,3
|
|
20240906,134900,99794310,12560,12560,12560,12560,0
|
|
20240906,134800,99794310,12560,12560,12560,12560,39
|
|
20240906,134700,99304470,12540,12540,12540,12540,0
|
|
20240906,134600,99304470,12540,12540,12540,12540,0
|
|
20240906,134500,99304470,12540,12540,12540,12540,0
|
|
20240906,134400,99304470,12540,12540,12540,12540,0
|
|
20240906,134300,99304470,12540,12540,12540,12540,152
|
|
20240906,134200,97398390,12540,12540,12540,12540,0
|
|
20240906,134100,97398390,12540,12540,12540,12540,0
|
|
20240906,134000,97398390,12540,12560,12560,12540,46
|
|
20240906,133900,96821430,12560,12560,12560,12560,0
|
|
20240906,133800,96821430,12560,12560,12560,12560,0
|
|
20240906,133700,96821430,12560,12560,12560,12560,1
|
|
20240906,133600,96808870,12540,12560,12590,12540,19
|
|
20240906,133500,96570170,12600,12600,12600,12600,0
|
|
20240906,133400,96570170,12600,12600,12600,12600,0
|
|
20240906,133300,96570170,12600,12600,12600,12600,0
|
|
20240906,133200,96570170,12600,12600,12600,12600,0
|
|
20240906,133100,96570170,12600,12600,12600,12600,0
|
|
20240906,133000,96570170,12600,12550,12600,12550,7
|
|
20240906,132900,96482150,12530,12530,12530,12530,0
|
|
20240906,132800,96482150,12530,12530,12530,12530,1
|
|
20240906,132700,96469620,12520,12520,12520,12520,0
|
|
20240906,132600,96469620,12520,12520,12520,12520,0
|
|
20240906,132500,96469620,12520,12520,12520,12520,0
|
|
20240906,132400,96469620,12520,12520,12520,12520,0
|
|
20240906,132300,96469620,12520,12520,12520,12520,0
|
|
20240906,132200,96469620,12520,12520,12520,12520,0
|
|
20240906,132100,96469620,12520,12550,12550,12520,519
|
|
20240906,132000,89962710,12540,12560,12560,12540,198
|
|
20240906,131900,87479560,12570,12570,12570,12570,0
|
|
20240906,131800,87479560,12570,12570,12570,12570,0
|
|
20240906,131700,87479560,12570,12570,12570,12570,0
|
|
20240906,131600,87479560,12570,12570,12570,12570,0
|
|
20240906,131500,87479560,12570,12570,12570,12570,0
|
|
20240906,131400,87479560,12570,12570,12570,12570,1
|
|
20240906,131300,87466990,12560,12560,12560,12560,1
|
|
20240906,131200,87454430,12540,12560,12580,12540,35
|
|
20240906,131100,87014350,12540,12580,12580,12540,2
|
|
20240906,131000,86989230,12560,12560,12580,12560,5
|
|
20240906,130900,86926370,12560,12560,12560,12560,0
|
|
20240906,130800,86926370,12560,12560,12560,12560,0
|
|
20240906,130700,86926370,12560,12560,12560,12560,0
|
|
20240906,130600,86926370,12560,12560,12560,12560,1
|
|
20240906,130500,86913810,12580,12560,12580,12560,2
|
|
20240906,130400,86888670,12560,12560,12560,12560,1
|
|
20240906,130300,86876110,12550,12550,12550,12550,0
|
|
20240906,130200,86876110,12550,12550,12550,12550,0
|
|
20240906,130100,86876110,12550,12550,12550,12550,104
|
|
20240906,130000,85570910,12540,12570,12570,12540,23
|
|
20240906,125900,85282190,12570,12570,12570,12570,1
|
|
20240906,125800,85269620,12570,12570,12570,12570,0
|
|
20240906,125700,85269620,12570,12570,12570,12570,0
|
|
20240906,125600,85269620,12570,12570,12570,12570,0
|
|
20240906,125500,85269620,12570,12570,12570,12570,0
|
|
20240906,125400,85269620,12570,12570,12570,12570,0
|
|
20240906,125300,85269620,12570,12570,12570,12570,0
|
|
20240906,125200,85269620,12570,12570,12570,12570,0
|
|
20240906,125100,85269620,12570,12570,12570,12570,0
|
|
20240906,125000,85269620,12570,12560,12580,12550,9
|
|
20240906,124900,85156490,12570,12570,12570,12570,0
|
|
20240906,124800,85156490,12570,12570,12570,12570,0
|
|
20240906,124700,85156490,12570,12570,12570,12570,2
|
|
20240906,124600,85131350,12540,12540,12540,12540,0
|
|
20240906,124500,85131350,12540,12540,12540,12540,0
|
|
20240906,124400,85131350,12540,12540,12540,12540,1
|
|
20240906,124300,85118810,12520,12520,12520,12520,0
|
|
20240906,124200,85118810,12520,12540,12540,12520,38
|
|
20240906,124100,84642370,12530,12530,12530,12530,1
|
|
20240906,124000,84629840,12520,12520,12530,12510,393
|
|
20240906,123900,79708280,12520,12520,12520,12510,191
|
|
20240906,123800,77317070,12530,12530,12530,12530,10
|
|
20240906,123700,77191770,12520,12520,12520,12520,0
|
|
20240906,123600,77191770,12520,12520,12520,12520,0
|
|
20240906,123500,77191770,12520,12550,12550,12520,530
|
|
20240906,123400,70542720,12560,12560,12560,12560,1
|
|
20240906,123300,70530160,12550,12550,12550,12550,0
|
|
20240906,123200,70530160,12550,12550,12550,12550,0
|
|
20240906,123100,70530160,12550,12550,12550,12550,200
|
|
20240906,123000,68020160,12560,12580,12590,12550,789
|
|
20240906,122900,58108270,12580,12580,12580,12580,0
|
|
20240906,122800,58108270,12580,12580,12580,12580,0
|
|
20240906,122700,58108270,12580,12580,12580,12580,0
|
|
20240906,122600,58108270,12580,12580,12580,12580,12
|
|
20240906,122500,57957310,12580,12580,12580,12580,0
|
|
20240906,122400,57957310,12580,12580,12580,12580,0
|
|
20240906,122300,57957310,12580,12580,12580,12580,0
|
|
20240906,122200,57957310,12580,12580,12580,12580,0
|
|
20240906,122100,57957310,12580,12580,12580,12580,0
|
|
20240906,122000,57957310,12580,12580,12580,12580,61
|
|
20240906,121900,57189930,12600,12600,12600,12600,0
|
|
20240906,121800,57189930,12600,12600,12600,12600,0
|
|
20240906,121700,57189930,12600,12600,12600,12600,1
|
|
20240906,121600,57177330,12580,12580,12580,12580,0
|
|
20240906,121500,57177330,12580,12580,12580,12580,0
|
|
20240906,121400,57177330,12580,12580,12580,12580,0
|
|
20240906,121300,57177330,12580,12580,12580,12580,0
|
|
20240906,121200,57177330,12580,12580,12580,12580,0
|
|
20240906,121100,57177330,12580,12580,12580,12580,47
|
|
20240906,121000,56586070,12580,12580,12580,12580,6
|
|
20240906,120900,56510590,12560,12560,12560,12560,0
|
|
20240906,120800,56510590,12560,12560,12560,12560,117
|
|
20240906,120700,55041070,12580,12580,12580,12580,1
|
|
20240906,120600,55028490,12560,12560,12560,12560,0
|
|
20240906,120500,55028490,12560,12560,12560,12560,0
|
|
20240906,120400,55028490,12560,12560,12560,12560,0
|
|
20240906,120300,55028490,12560,12560,12560,12560,0
|
|
20240906,120200,55028490,12560,12560,12560,12560,0
|
|
20240906,120100,55028490,12560,12560,12560,12560,0
|
|
20240906,120000,55028490,12560,12560,12560,12560,106
|
|
20240906,115900,53697130,12580,12580,12580,12580,0
|
|
20240906,115800,53697130,12580,12580,12580,12580,0
|
|
20240906,115700,53697130,12580,12580,12580,12580,0
|
|
20240906,115600,53697130,12580,12580,12580,12580,0
|
|
20240906,115500,53697130,12580,12580,12580,12580,0
|
|
20240906,115400,53697130,12580,12580,12580,12580,0
|
|
20240906,115300,53697130,12580,12580,12580,12580,0
|
|
20240906,115200,53697130,12580,12580,12580,12580,0
|
|
20240906,115100,53697130,12580,12580,12580,12580,0
|
|
20240906,115000,53697130,12580,12580,12580,12580,7
|
|
20240906,114900,53609070,12560,12560,12560,12560,0
|
|
20240906,114800,53609070,12560,12570,12570,12560,171
|
|
20240906,114700,51459860,12570,12580,12580,12570,309
|
|
20240906,114600,47575720,12570,12570,12570,12570,0
|
|
20240906,114500,47575720,12570,12570,12570,12570,0
|
|
20240906,114400,47575720,12570,12570,12570,12570,0
|
|
20240906,114300,47575720,12570,12570,12570,12570,0
|
|
20240906,114200,47575720,12570,12570,12570,12570,0
|
|
20240906,114100,47575720,12570,12570,12570,12570,0
|
|
20240906,114000,47575720,12570,12590,12590,12570,99
|
|
20240906,113900,46331270,12570,12570,12570,12570,0
|
|
20240906,113800,46331270,12570,12570,12570,12570,0
|
|
20240906,113700,46331270,12570,12570,12570,12570,0
|
|
20240906,113600,46331270,12570,12570,12570,12570,0
|
|
20240906,113500,46331270,12570,12580,12580,12570,181
|
|
20240906,113400,44054400,12570,12650,12650,12570,522
|
|
20240906,113300,37473180,12600,12600,12600,12600,0
|
|
20240906,113200,37473180,12600,12600,12600,12600,0
|
|
20240906,113100,37473180,12600,12600,12600,12600,0
|
|
20240906,113000,37473180,12600,12600,12650,12600,4
|
|
20240906,112900,37422680,12600,12600,12600,12600,0
|
|
20240906,112800,37422680,12600,12600,12600,12600,0
|
|
20240906,112700,37422680,12600,12600,12600,12600,0
|
|
20240906,112600,37422680,12600,12590,12600,12590,2
|
|
20240906,112500,37397490,12590,12580,12590,12580,8
|
|
20240906,112400,37296840,12580,12580,12580,12580,0
|
|
20240906,112300,37296840,12580,12580,12580,12580,0
|
|
20240906,112200,37296840,12580,12580,12580,12580,0
|
|
20240906,112100,37296840,12580,12580,12580,12580,1
|
|
20240906,112000,37284260,12570,12610,12610,12570,70
|
|
20240906,111900,36404040,12610,12610,12610,12610,0
|
|
20240906,111800,36404040,12610,12610,12610,12610,0
|
|
20240906,111700,36404040,12610,12610,12610,12610,0
|
|
20240906,111600,36404040,12610,12610,12610,12610,0
|
|
20240906,111500,36404040,12610,12610,12610,12610,0
|
|
20240906,111400,36404040,12610,12610,12610,12610,0
|
|
20240906,111300,36404040,12610,12610,12610,12610,0
|
|
20240906,111200,36404040,12610,12610,12610,12610,5
|
|
20240906,111100,36340990,12660,12660,12660,12660,5
|
|
20240906,111000,36277690,12660,12600,12660,12600,16
|
|
20240906,110900,36075360,12590,12590,12590,12590,0
|
|
20240906,110800,36075360,12590,12590,12590,12590,1
|
|
20240906,110700,36062770,12570,12580,12580,12570,71
|
|
20240906,110600,35169720,12580,12580,12580,12580,0
|
|
20240906,110500,35169720,12580,12580,12580,12580,0
|
|
20240906,110400,35169720,12580,12580,12580,12580,0
|
|
20240906,110300,35169720,12580,12580,12580,12580,1
|
|
20240906,110200,35157140,12570,12570,12570,12570,0
|
|
20240906,110100,35157140,12570,12570,12570,12570,4
|
|
20240906,110000,35106860,12570,12600,12600,12570,619
|
|
20240906,105900,27310920,12590,12590,12590,12590,0
|
|
20240906,105800,27310920,12590,12590,12590,12590,0
|
|
20240906,105700,27310920,12590,12590,12590,12590,0
|
|
20240906,105600,27310920,12590,12590,12590,12590,0
|
|
20240906,105500,27310920,12590,12590,12590,12590,0
|
|
20240906,105400,27310920,12590,12590,12590,12590,0
|
|
20240906,105300,27310920,12590,12590,12590,12590,1
|
|
20240906,105200,27298330,12590,12590,12590,12590,0
|
|
20240906,105100,27298330,12590,12590,12590,12590,0
|
|
20240906,105000,27298330,12590,12590,12600,12590,8
|
|
20240906,104900,27197550,12590,12590,12590,12590,0
|
|
20240906,104800,27197550,12590,12580,12590,12580,13
|
|
20240906,104700,27034000,12590,12580,12590,12580,58
|
|
20240906,104600,26304350,12570,12560,12570,12560,211
|
|
20240906,104500,23652200,12560,12560,12560,12560,0
|
|
20240906,104400,23652200,12560,12560,12560,12560,0
|
|
20240906,104300,23652200,12560,12560,12560,12560,3
|
|
20240906,104200,23614520,12560,12560,12560,12560,0
|
|
20240906,104100,23614520,12560,12560,12560,12560,0
|
|
20240906,104000,23614520,12560,12560,12560,12560,51
|
|
20240906,103900,22973960,12580,12580,12580,12580,0
|
|
20240906,103800,22973960,12580,12580,12580,12580,0
|
|
20240906,103700,22973960,12580,12580,12580,12580,0
|
|
20240906,103600,22973960,12580,12580,12580,12580,0
|
|
20240906,103500,22973960,12580,12580,12580,12580,0
|
|
20240906,103400,22973960,12580,12580,12580,12580,7
|
|
20240906,103300,22885900,12580,12580,12580,12580,0
|
|
20240906,103200,22885900,12580,12580,12580,12580,0
|
|
20240906,103100,22885900,12580,12580,12580,12580,0
|
|
20240906,103000,22885900,12580,12580,12580,12580,3
|
|
20240906,102900,22848160,12580,12580,12580,12580,0
|
|
20240906,102800,22848160,12580,12580,12580,12580,0
|
|
20240906,102700,22848160,12580,12580,12580,12580,0
|
|
20240906,102600,22848160,12580,12580,12580,12580,0
|
|
20240906,102500,22848160,12580,12580,12580,12580,1
|
|
20240906,102400,22835580,12560,12560,12560,12560,0
|
|
20240906,102300,22835580,12560,12560,12560,12560,0
|
|
20240906,102200,22835580,12560,12560,12560,12560,0
|
|
20240906,102100,22835580,12560,12560,12560,12560,0
|
|
20240906,102000,22835580,12560,12580,12580,12560,50
|
|
20240906,101900,22207470,12570,12570,12570,12570,0
|
|
20240906,101800,22207470,12570,12590,12590,12570,119
|
|
20240906,101700,20709630,12590,12570,12590,12570,6
|
|
20240906,101600,20634190,12570,12570,12570,12570,0
|
|
20240906,101500,20634190,12570,12570,12570,12570,0
|
|
20240906,101400,20634190,12570,12570,12570,12570,0
|
|
20240906,101300,20634190,12570,12570,12570,12570,0
|
|
20240906,101200,20634190,12570,12610,12610,12570,700
|
|
20240906,101100,11815300,12610,12640,12640,12610,596
|
|
20240906,101000,4295620,12640,12640,12640,12640,8
|
|
20240906,100900,4194500,12620,12620,12620,12620,0
|
|
20240906,100800,4194500,12620,12620,12620,12620,0
|
|
20240906,100700,4194500,12620,12620,12620,12620,0
|
|
20240906,100600,4194500,12620,12620,12620,12620,0
|
|
20240906,100500,4194500,12620,12620,12620,12620,15
|
|
20240906,100400,4005200,12630,12630,12630,12630,0
|
|
20240906,100300,4005200,12630,12630,12630,12630,0
|
|
20240906,100200,4005200,12630,12630,12630,12630,1
|
|
20240906,100100,3992570,12620,12620,12620,12620,3
|
|
20240906,100000,3954710,12620,12620,12620,12620,53
|
|
20240906,095900,3285850,12640,12640,12640,12640,0
|
|
20240906,095800,3285850,12640,12640,12640,12640,0
|
|
20240906,095700,3285850,12640,12640,12640,12640,0
|
|
20240906,095600,3285850,12640,12640,12640,12640,0
|
|
20240906,095500,3285850,12640,12640,12640,12640,0
|
|
20240906,095400,3285850,12640,12640,12640,12640,0
|
|
20240906,095300,3285850,12640,12640,12640,12640,0
|
|
20240906,095200,3285850,12640,12640,12640,12640,0
|
|
20240906,095100,3285850,12640,12640,12640,12640,2
|
|
20240906,095000,3260570,12640,12640,12640,12640,11
|
|
20240906,094900,3121530,12630,12630,12630,12630,0
|
|
20240906,094800,3121530,12630,12630,12630,12630,0
|
|
20240906,094700,3121530,12630,12630,12630,12630,30
|
|
20240906,094600,2742630,12620,12620,12620,12620,10
|
|
20240906,094500,2616430,12620,12620,12620,12620,1
|
|
20240906,094400,2603810,12620,12620,12620,12620,0
|
|
20240906,094300,2603810,12620,12620,12620,12620,0
|
|
20240906,094200,2603810,12620,12620,12620,12620,0
|
|
20240906,094100,2603810,12620,12620,12620,12620,11
|
|
20240906,094000,2464990,12620,12620,12620,12620,68
|
|
20240906,093900,1606830,12640,12640,12640,12640,29
|
|
20240906,093800,1240270,12660,12660,12660,12660,0
|
|
20240906,093700,1240270,12660,12660,12660,12660,0
|
|
20240906,093600,1240270,12660,12660,12660,12660,0
|
|
20240906,093500,1240270,12660,12660,12660,12660,0
|
|
20240906,093400,1240270,12660,12660,12660,12660,0
|
|
20240906,093300,1240270,12660,12660,12660,12660,0
|
|
20240906,093200,1240270,12660,12660,12660,12660,6
|
|
20240906,093100,1164310,12660,12660,12660,12660,33
|
|
20240906,093000,746530,12660,12660,12660,12640,26
|
|
20240906,092900,417690,12660,12660,12660,12660,0
|
|
20240906,092800,417690,12660,12660,12660,12660,0
|
|
20240906,092700,417690,12660,12660,12660,12660,0
|
|
20240906,092600,417690,12660,12660,12660,12660,0
|
|
20240906,092500,417690,12660,12660,12660,12660,0
|
|
20240906,092400,417690,12660,12660,12660,12660,0
|
|
20240906,092300,417690,12660,12660,12660,12660,0
|
|
20240906,092200,417690,12660,12660,12660,12660,0
|
|
20240906,092100,417690,12660,12660,12660,12660,0
|
|
20240906,092000,417690,12660,12660,12660,12660,27
|
|
20240906,091900,75870,12650,12650,12650,12650,0
|
|
20240906,091800,75870,12650,12650,12650,12650,0
|
|
20240906,091700,75870,12650,12650,12650,12650,0
|
|
20240906,091600,75870,12650,12650,12650,12650,0
|
|
20240906,091500,75870,12650,12650,12650,12650,0
|
|
20240906,091400,75870,12650,12650,12650,12650,0
|
|
20240906,091300,75870,12650,12650,12650,12650,4
|
|
20240906,091200,25270,12630,12630,12630,12630,0
|
|
20240906,091100,25270,12630,12630,12630,12630,0
|
|
20240906,091000,25270,12630,12630,12630,12630,0
|
|
20240906,090900,25270,12630,12630,12630,12630,0
|
|
20240906,090800,25270,12630,12630,12630,12630,0
|
|
20240906,090700,25270,12630,12630,12630,12630,0
|
|
20240906,090600,25270,12630,12630,12630,12630,0
|
|
20240906,090500,25270,12630,12630,12630,12630,0
|
|
20240906,090400,25270,12630,12630,12630,12630,0
|
|
20240906,090300,25270,12630,12630,12630,12630,0
|
|
20240906,090200,25270,12630,12630,12630,12630,0
|
|
20240906,090100,25270,12630,12630,12630,12630,0
|
|
20240906,090000,25270,12630,12640,12640,12630,2
|