670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200700,543910160,6040,6040,6040,6040,1428
|
|
20240904,200600,543910160,6040,6040,6040,6040,0
|
|
20240904,200500,543910160,6040,6040,6040,6040,0
|
|
20240904,200400,543910160,6040,6040,6040,6040,0
|
|
20240904,200300,543910160,6040,6040,6040,6040,0
|
|
20240904,200200,543910160,6040,6040,6040,6040,0
|
|
20240904,200100,543910160,6040,6040,6040,6040,0
|
|
20240904,200000,543910160,6040,6040,6040,6040,0
|
|
20240904,195900,543910160,6040,6040,6040,6040,0
|
|
20240904,195800,543910160,6040,6040,6040,6040,0
|
|
20240904,195700,543910160,6040,6040,6040,6040,0
|
|
20240904,195600,543910160,6040,6040,6040,6040,0
|
|
20240904,195500,543910160,6040,6040,6040,6040,0
|
|
20240904,195400,543910160,6040,6040,6040,6040,0
|
|
20240904,195300,543910160,6040,6040,6040,6040,0
|
|
20240904,195200,543910160,6040,6040,6040,6040,0
|
|
20240904,195100,543910160,6040,6040,6040,6040,0
|
|
20240904,195000,543910160,6040,6040,6040,6040,0
|
|
20240904,194900,543910160,6040,6040,6040,6040,0
|
|
20240904,194800,543910160,6040,6040,6040,6040,0
|
|
20240904,194700,543910160,6040,6040,6040,6040,0
|
|
20240904,194600,543910160,6040,6040,6040,6040,0
|
|
20240904,194500,543910160,6040,6040,6040,6040,0
|
|
20240904,194400,543910160,6040,6040,6040,6040,0
|
|
20240904,194300,543910160,6040,6040,6040,6040,0
|
|
20240904,194200,543910160,6040,6040,6040,6040,0
|
|
20240904,194100,543910160,6040,6040,6040,6040,0
|
|
20240904,194000,543910160,6040,6040,6040,6040,0
|
|
20240904,193900,543910160,6040,6040,6040,6040,0
|
|
20240904,193800,543910160,6040,6040,6040,6040,0
|
|
20240904,193700,543910160,6040,6040,6040,6040,1428
|
|
20240904,193600,543910160,6040,6040,6040,6040,0
|
|
20240904,193500,543910160,6040,6040,6040,6040,0
|
|
20240904,193400,543910160,6040,6040,6040,6040,0
|
|
20240904,193300,543910160,6040,6040,6040,6040,0
|
|
20240904,193200,543910160,6040,6040,6040,6040,0
|
|
20240904,193100,543910160,6040,6040,6040,6040,0
|
|
20240904,193000,543910160,6040,6040,6040,6040,0
|
|
20240904,192900,543910160,6040,6040,6040,6040,0
|
|
20240904,192800,543910160,6040,6040,6040,6040,0
|
|
20240904,192700,543910160,6040,6040,6040,6040,0
|
|
20240904,192600,543910160,6040,6040,6040,6040,0
|
|
20240904,192500,543910160,6040,6040,6040,6040,0
|
|
20240904,192400,543910160,6040,6040,6040,6040,0
|
|
20240904,192300,543910160,6040,6040,6040,6040,0
|
|
20240904,192200,543910160,6040,6040,6040,6040,0
|
|
20240904,192100,543910160,6040,6040,6040,6040,0
|
|
20240904,192000,543910160,6040,6040,6040,6040,0
|
|
20240904,191900,543910160,6040,6040,6040,6040,0
|
|
20240904,191800,543910160,6040,6040,6040,6040,0
|
|
20240904,191700,543910160,6040,6040,6040,6040,0
|
|
20240904,191600,543910160,6040,6040,6040,6040,0
|
|
20240904,191500,543910160,6040,6040,6040,6040,0
|
|
20240904,191400,543910160,6040,6040,6040,6040,0
|
|
20240904,191300,543910160,6040,6040,6040,6040,0
|
|
20240904,191200,543910160,6040,6040,6040,6040,0
|
|
20240904,191100,543910160,6040,6040,6040,6040,0
|
|
20240904,191000,543910160,6040,6040,6040,6040,0
|
|
20240904,190900,543910160,6040,6040,6040,6040,0
|
|
20240904,190800,543910160,6040,6040,6040,6040,0
|
|
20240904,190700,543910160,6040,6040,6040,6040,1428
|
|
20240904,190600,543910160,6040,6040,6040,6040,0
|
|
20240904,190500,543910160,6040,6040,6040,6040,0
|
|
20240904,190400,543910160,6040,6040,6040,6040,0
|
|
20240904,190300,543910160,6040,6040,6040,6040,0
|
|
20240904,190200,543910160,6040,6040,6040,6040,0
|
|
20240904,190100,543910160,6040,6040,6040,6040,0
|
|
20240904,190000,543910160,6040,6040,6040,6040,0
|
|
20240904,185900,543910160,6040,6040,6040,6040,0
|
|
20240904,185800,543910160,6040,6040,6040,6040,0
|
|
20240904,185700,543910160,6040,6040,6040,6040,0
|
|
20240904,185600,543910160,6040,6040,6040,6040,0
|
|
20240904,185500,543910160,6040,6040,6040,6040,0
|
|
20240904,185400,543910160,6040,6040,6040,6040,0
|
|
20240904,185300,543910160,6040,6040,6040,6040,0
|
|
20240904,185200,543910160,6040,6040,6040,6040,0
|
|
20240904,185100,543910160,6040,6040,6040,6040,0
|
|
20240904,185000,543910160,6040,6040,6040,6040,0
|
|
20240904,184900,543910160,6040,6040,6040,6040,0
|
|
20240904,184800,543910160,6040,6040,6040,6040,0
|
|
20240904,184700,543910160,6040,6040,6040,6040,0
|
|
20240904,184600,543910160,6040,6040,6040,6040,0
|
|
20240904,184500,543910160,6040,6040,6040,6040,0
|
|
20240904,184400,543910160,6040,6040,6040,6040,0
|
|
20240904,184300,543910160,6040,6040,6040,6040,0
|
|
20240904,184200,543910160,6040,6040,6040,6040,0
|
|
20240904,184100,543910160,6040,6040,6040,6040,0
|
|
20240904,184000,543910160,6040,6040,6040,6040,0
|
|
20240904,183900,543910160,6040,6040,6040,6040,0
|
|
20240904,183800,543910160,6040,6040,6040,6040,0
|
|
20240904,183700,543910160,6040,6040,6040,6040,1428
|
|
20240904,183600,543910160,6040,6040,6040,6040,0
|
|
20240904,183500,543910160,6040,6040,6040,6040,0
|
|
20240904,183400,543910160,6040,6040,6040,6040,0
|
|
20240904,183300,543910160,6040,6040,6040,6040,0
|
|
20240904,183200,543910160,6040,6040,6040,6040,0
|
|
20240904,183100,543910160,6040,6040,6040,6040,0
|
|
20240904,183000,543910160,6040,6040,6040,6040,0
|
|
20240904,182900,543910160,6040,6040,6040,6040,0
|
|
20240904,182800,543910160,6040,6040,6040,6040,0
|
|
20240904,182700,543910160,6040,6040,6040,6040,0
|
|
20240904,182600,543910160,6040,6040,6040,6040,0
|
|
20240904,182500,543910160,6040,6040,6040,6040,0
|
|
20240904,182400,543910160,6040,6040,6040,6040,0
|
|
20240904,182300,543910160,6040,6040,6040,6040,0
|
|
20240904,182200,543910160,6040,6040,6040,6040,0
|
|
20240904,182100,543910160,6040,6040,6040,6040,0
|
|
20240904,182000,543910160,6040,6040,6040,6040,0
|
|
20240904,181900,543910160,6040,6040,6040,6040,0
|
|
20240904,181800,543910160,6040,6040,6040,6040,0
|
|
20240904,181700,543910160,6040,6040,6040,6040,0
|
|
20240904,181600,543910160,6040,6040,6040,6040,0
|
|
20240904,181500,543910160,6040,6040,6040,6040,0
|
|
20240904,181400,543910160,6040,6040,6040,6040,0
|
|
20240904,181300,543910160,6040,6040,6040,6040,0
|
|
20240904,181200,543910160,6040,6040,6040,6040,0
|
|
20240904,181100,543910160,6040,6040,6040,6040,0
|
|
20240904,181000,543910160,6040,6040,6040,6040,0
|
|
20240904,180900,543910160,6040,6040,6040,6040,0
|
|
20240904,180800,543910160,6040,6040,6040,6040,0
|
|
20240904,180700,543910160,6040,6040,6040,6040,1428
|
|
20240904,180600,543910160,6040,6040,6040,6040,0
|
|
20240904,180500,543910160,6040,6040,6040,6040,0
|
|
20240904,180400,543910160,6040,6040,6040,6040,0
|
|
20240904,180300,543910160,6040,6040,6040,6040,0
|
|
20240904,180200,543910160,6040,6040,6040,6040,0
|
|
20240904,180100,543910160,6040,6040,6040,6040,0
|
|
20240904,180000,543910160,6040,6040,6040,6040,0
|
|
20240904,175900,543910160,6040,6040,6040,6040,0
|
|
20240904,175800,543910160,6040,6040,6040,6040,0
|
|
20240904,175700,543910160,6040,6040,6040,6040,0
|
|
20240904,175600,543910160,6040,6040,6040,6040,0
|
|
20240904,175500,543910160,6040,6040,6040,6040,0
|
|
20240904,175400,543910160,6040,6040,6040,6040,0
|
|
20240904,175300,543910160,6040,6040,6040,6040,0
|
|
20240904,175200,543910160,6040,6040,6040,6040,0
|
|
20240904,175100,543910160,6040,6040,6040,6040,0
|
|
20240904,175000,543910160,6040,6040,6040,6040,0
|
|
20240904,174900,543910160,6040,6040,6040,6040,0
|
|
20240904,174800,543910160,6040,6040,6040,6040,0
|
|
20240904,174700,543910160,6040,6040,6040,6040,0
|
|
20240904,174600,543910160,6040,6040,6040,6040,0
|
|
20240904,174500,543910160,6040,6040,6040,6040,0
|
|
20240904,174400,543910160,6040,6040,6040,6040,0
|
|
20240904,174300,543910160,6040,6040,6040,6040,0
|
|
20240904,174200,543910160,6040,6040,6040,6040,0
|
|
20240904,174100,543910160,6040,6040,6040,6040,0
|
|
20240904,174000,543910160,6040,6040,6040,6040,0
|
|
20240904,173900,543910160,6040,6040,6040,6040,0
|
|
20240904,173800,543910160,6040,6040,6040,6040,0
|
|
20240904,173700,543910160,6040,6040,6040,6040,1428
|
|
20240904,173600,543910160,6040,6040,6040,6040,0
|
|
20240904,173500,543910160,6040,6040,6040,6040,0
|
|
20240904,173400,543910160,6040,6040,6040,6040,0
|
|
20240904,173300,543910160,6040,6040,6040,6040,0
|
|
20240904,173200,543910160,6040,6040,6040,6040,0
|
|
20240904,173100,543910160,6040,6040,6040,6040,0
|
|
20240904,173000,543910160,6040,6040,6040,6040,0
|
|
20240904,172900,543910160,6040,6040,6040,6040,0
|
|
20240904,172800,543910160,6040,6040,6040,6040,0
|
|
20240904,172700,543910160,6040,6040,6040,6040,0
|
|
20240904,172600,543910160,6040,6040,6040,6040,0
|
|
20240904,172500,543910160,6040,6040,6040,6040,0
|
|
20240904,172400,543910160,6040,6040,6040,6040,0
|
|
20240904,172300,543910160,6040,6040,6040,6040,0
|
|
20240904,172200,543910160,6040,6040,6040,6040,0
|
|
20240904,172100,543910160,6040,6040,6040,6040,0
|
|
20240904,172000,543910160,6040,6040,6040,6040,0
|
|
20240904,171900,543910160,6040,6040,6040,6040,0
|
|
20240904,171800,543910160,6040,6040,6040,6040,0
|
|
20240904,171700,543910160,6040,6040,6040,6040,0
|
|
20240904,171600,543910160,6040,6040,6040,6040,0
|
|
20240904,171500,543910160,6040,6040,6040,6040,0
|
|
20240904,171400,543910160,6040,6040,6040,6040,0
|
|
20240904,171300,543910160,6040,6040,6040,6040,0
|
|
20240904,171200,543910160,6040,6040,6040,6040,0
|
|
20240904,171100,543910160,6040,6040,6040,6040,0
|
|
20240904,171000,543910160,6040,6040,6040,6040,0
|
|
20240904,170900,543910160,6040,6040,6040,6040,0
|
|
20240904,170800,543910160,6040,6040,6040,6040,0
|
|
20240904,170700,543910160,6040,6040,6040,6040,1428
|
|
20240904,170600,543910160,6040,6040,6040,6040,0
|
|
20240904,170500,543910160,6040,6040,6040,6040,0
|
|
20240904,170400,543910160,6040,6040,6040,6040,0
|
|
20240904,170300,543910160,6040,6040,6040,6040,0
|
|
20240904,170200,543910160,6040,6040,6040,6040,0
|
|
20240904,170100,543910160,6040,6040,6040,6040,0
|
|
20240904,170000,543910160,6040,6040,6040,6040,0
|
|
20240904,165900,543910160,6040,6040,6040,6040,0
|
|
20240904,165800,543910160,6040,6040,6040,6040,0
|
|
20240904,165700,543910160,6040,6040,6040,6040,0
|
|
20240904,165600,543910160,6040,6040,6040,6040,0
|
|
20240904,165500,543910160,6040,6040,6040,6040,0
|
|
20240904,165400,543910160,6040,6040,6040,6040,0
|
|
20240904,165300,543910160,6040,6040,6040,6040,0
|
|
20240904,165200,543910160,6040,6040,6040,6040,0
|
|
20240904,165100,543910160,6040,6040,6040,6040,0
|
|
20240904,165000,543910160,6040,6040,6040,6040,0
|
|
20240904,164900,543910160,6040,6040,6040,6040,0
|
|
20240904,164800,543910160,6040,6040,6040,6040,0
|
|
20240904,164700,543910160,6040,6040,6040,6040,0
|
|
20240904,164600,543910160,6040,6040,6040,6040,0
|
|
20240904,164500,543910160,6040,6040,6040,6040,0
|
|
20240904,164400,543910160,6040,6040,6040,6040,0
|
|
20240904,164300,543910160,6040,6040,6040,6040,0
|
|
20240904,164200,543910160,6040,6040,6040,6040,0
|
|
20240904,164100,543910160,6040,6040,6040,6040,0
|
|
20240904,164000,543910160,6040,6040,6040,6040,0
|
|
20240904,163900,543910160,6040,6040,6040,6040,0
|
|
20240904,163800,543910160,6040,6040,6040,6040,0
|
|
20240904,163700,543910160,6040,6040,6040,6040,1428
|
|
20240904,163600,543910160,6040,6040,6040,6040,0
|
|
20240904,163500,543910160,6040,6040,6040,6040,0
|
|
20240904,163400,543910160,6040,6040,6040,6040,0
|
|
20240904,163300,543910160,6040,6040,6040,6040,0
|
|
20240904,163200,543910160,6040,6040,6040,6040,0
|
|
20240904,163100,543910160,6040,6040,6040,6040,0
|
|
20240904,163000,543910160,6040,6040,6040,6040,0
|
|
20240904,162900,543910160,6040,6040,6040,6040,0
|
|
20240904,162800,543910160,6040,6040,6040,6040,0
|
|
20240904,162700,543910160,6040,6040,6040,6040,0
|
|
20240904,162600,543910160,6040,6040,6040,6040,0
|
|
20240904,162500,543910160,6040,6040,6040,6040,0
|
|
20240904,162400,543910160,6040,6040,6040,6040,0
|
|
20240904,162300,543910160,6040,6040,6040,6040,0
|
|
20240904,162200,543910160,6040,6040,6040,6040,0
|
|
20240904,162100,543910160,6040,6040,6040,6040,0
|
|
20240904,162000,543910160,6040,6040,6040,6040,0
|
|
20240904,161900,543910160,6040,6040,6040,6040,0
|
|
20240904,161800,543910160,6040,6040,6040,6040,0
|
|
20240904,161700,543910160,6040,6040,6040,6040,0
|
|
20240904,161600,543910160,6040,6040,6040,6040,0
|
|
20240904,161500,543910160,6040,6040,6040,6040,0
|
|
20240904,161400,543910160,6040,6040,6040,6040,0
|
|
20240904,161300,543910160,6040,6040,6040,6040,0
|
|
20240904,161200,543910160,6040,6040,6040,6040,0
|
|
20240904,161100,543910160,6040,6040,6040,6040,0
|
|
20240904,161000,543910160,6040,6040,6040,6040,0
|
|
20240904,160900,543910160,6040,6040,6040,6040,0
|
|
20240904,160800,543910160,6040,6040,6040,6040,0
|
|
20240904,160700,543910160,6040,6040,6040,6040,1428
|
|
20240904,160600,543910160,6040,6040,6040,6040,0
|
|
20240904,160500,543910160,6040,6040,6040,6040,0
|
|
20240904,160400,543910160,6040,6040,6040,6040,0
|
|
20240904,160300,543910160,6040,6040,6040,6040,0
|
|
20240904,160200,543910160,6040,6040,6040,6040,0
|
|
20240904,160100,543910160,6040,6040,6040,6040,0
|
|
20240904,160000,543910160,6040,6040,6040,6040,0
|
|
20240904,155900,543910160,6040,6040,6040,6040,0
|
|
20240904,155800,543910160,6040,6040,6040,6040,0
|
|
20240904,155700,543910160,6040,6040,6040,6040,0
|
|
20240904,155600,543910160,6040,6040,6040,6040,0
|
|
20240904,155500,543910160,6040,6040,6040,6040,0
|
|
20240904,155400,543910160,6040,6040,6040,6040,0
|
|
20240904,155300,543910160,6040,6040,6040,6040,0
|
|
20240904,155200,543910160,6040,6040,6040,6040,0
|
|
20240904,155100,543910160,6040,6040,6040,6040,0
|
|
20240904,155000,543910160,6040,6040,6040,6040,0
|
|
20240904,154900,543910160,6040,6040,6040,6040,0
|
|
20240904,154800,543910160,6040,6040,6040,6040,0
|
|
20240904,154700,543910160,6040,6040,6040,6040,0
|
|
20240904,154600,543910160,6040,6040,6040,6040,0
|
|
20240904,154500,543910160,6040,6040,6040,6040,0
|
|
20240904,154400,543910160,6040,6040,6040,6040,0
|
|
20240904,154300,543910160,6040,6040,6040,6040,0
|
|
20240904,154200,543910160,6040,6040,6040,6040,0
|
|
20240904,154100,543910160,6040,6040,6040,6040,0
|
|
20240904,154000,543910160,6040,6040,6040,6040,0
|
|
20240904,153900,543910160,6040,6040,6040,6040,0
|
|
20240904,153800,543910160,6040,6040,6040,6040,0
|
|
20240904,153700,543910160,6040,6040,6040,6040,1428
|
|
20240904,153600,543910160,6040,6040,6040,6040,0
|
|
20240904,153500,543910160,6040,6040,6040,6040,0
|
|
20240904,153400,543910160,6040,6040,6040,6040,0
|
|
20240904,153300,543910160,6040,6040,6040,6040,0
|
|
20240904,153200,543910160,6040,6040,6040,6040,0
|
|
20240904,153100,543910160,6040,6040,6040,6040,0
|
|
20240904,153000,543910160,6040,6040,6040,6040,1428
|
|
20240904,152900,535285040,6020,6020,6020,6020,0
|
|
20240904,152800,535285040,6020,6020,6020,6020,0
|
|
20240904,152700,535285040,6020,6020,6020,6020,0
|
|
20240904,152600,535285040,6020,6020,6020,6020,0
|
|
20240904,152500,535285040,6020,6020,6020,6020,0
|
|
20240904,152400,535285040,6020,6020,6020,6020,0
|
|
20240904,152300,535285040,6020,6020,6020,6020,0
|
|
20240904,152200,535285040,6020,6020,6020,6020,0
|
|
20240904,152100,535285040,6020,6020,6020,6020,0
|
|
20240904,152000,535285040,6020,6020,6020,6020,0
|
|
20240904,151900,535285040,6020,6020,6020,6020,620
|
|
20240904,151800,531552640,6020,6020,6020,6020,34
|
|
20240904,151700,531347960,6010,6010,6010,6010,110
|
|
20240904,151600,530686860,6010,6020,6020,6010,112
|
|
20240904,151500,530013620,6020,6020,6020,6020,0
|
|
20240904,151400,530013620,6020,6020,6020,6020,0
|
|
20240904,151300,530013620,6020,6020,6020,6020,83
|
|
20240904,151200,529513960,6020,6020,6020,6020,1
|
|
20240904,151100,529507940,6020,6020,6020,6020,0
|
|
20240904,151000,529507940,6020,6020,6020,6020,0
|
|
20240904,150900,529507940,6020,6020,6020,6020,0
|
|
20240904,150800,529507940,6020,6020,6020,6020,44
|
|
20240904,150700,529243060,6020,6020,6020,6020,100
|
|
20240904,150600,528641060,6040,6040,6040,6040,2
|
|
20240904,150500,528628980,6010,6020,6020,6010,305
|
|
20240904,150400,526795380,6020,6020,6020,6020,15
|
|
20240904,150300,526705080,6020,6020,6020,6020,85
|
|
20240904,150200,526193380,6020,6020,6020,6020,0
|
|
20240904,150100,526193380,6020,6020,6020,6020,1
|
|
20240904,150000,526187360,6010,6020,6020,6010,1544
|
|
20240904,145900,516902480,6020,6030,6030,6020,2471
|
|
20240904,145800,502027010,6030,6030,6030,6030,10
|
|
20240904,145700,501966710,6040,6030,6040,6030,272
|
|
20240904,145600,500326330,6020,6020,6020,6020,633
|
|
20240904,145500,496515670,6020,6020,6020,6020,0
|
|
20240904,145400,496515670,6020,6020,6020,6020,60
|
|
20240904,145300,496154470,6010,6010,6010,6010,0
|
|
20240904,145200,496154470,6010,6010,6010,6010,25
|
|
20240904,145100,496004220,6010,6010,6010,6010,10
|
|
20240904,145000,495944120,6010,6010,6010,6010,0
|
|
20240904,144900,495944120,6010,6010,6010,6010,0
|
|
20240904,144800,495944120,6010,6010,6010,6010,0
|
|
20240904,144700,495944120,6010,6010,6010,6010,0
|
|
20240904,144600,495944120,6010,6010,6010,6010,0
|
|
20240904,144500,495944120,6010,6010,6010,6010,0
|
|
20240904,144400,495944120,6010,6010,6010,6010,0
|
|
20240904,144300,495944120,6010,6010,6010,6010,0
|
|
20240904,144200,495944120,6010,6010,6010,6010,0
|
|
20240904,144100,495944120,6010,6010,6010,6010,119
|
|
20240904,144000,495228930,6010,6020,6020,6010,152
|
|
20240904,143900,494315330,6010,6020,6020,6010,1347
|
|
20240904,143800,486216860,6010,6010,6010,6010,0
|
|
20240904,143700,486216860,6010,6010,6010,6010,0
|
|
20240904,143600,486216860,6010,6010,6010,6010,0
|
|
20240904,143500,486216860,6010,6010,6010,6010,15
|
|
20240904,143400,486126710,6000,6000,6000,6000,0
|
|
20240904,143300,486126710,6000,6010,6010,6000,60
|
|
20240904,143200,485766550,5990,5990,5990,5990,0
|
|
20240904,143100,485766550,5990,5990,5990,5990,0
|
|
20240904,143000,485766550,5990,6000,6000,5990,600
|
|
20240904,142900,482169490,6010,6010,6010,6010,0
|
|
20240904,142800,482169490,6010,6000,6010,5990,1151
|
|
20240904,142700,475269820,6010,6010,6010,6010,0
|
|
20240904,142600,475269820,6010,6010,6010,6010,49
|
|
20240904,142500,474975330,5990,6000,6000,5990,1000
|
|
20240904,142400,468977840,6000,6010,6010,6000,322
|
|
20240904,142300,467044620,6010,6010,6010,6010,201
|
|
20240904,142200,465836610,6000,6000,6000,6000,0
|
|
20240904,142100,465836610,6000,6000,6000,6000,645
|
|
20240904,142000,461966610,6000,6000,6000,6000,255
|
|
20240904,141900,460436610,6000,6000,6000,6000,160
|
|
20240904,141800,459476610,6000,5990,6000,5990,15
|
|
20240904,141700,459386710,5990,6000,6000,5990,244
|
|
20240904,141600,457924010,6000,6010,6010,6000,897
|
|
20240904,141500,452541140,6000,6000,6010,6000,52
|
|
20240904,141400,452229040,6000,6000,6000,6000,0
|
|
20240904,141300,452229040,6000,6010,6010,6000,16
|
|
20240904,141200,452132980,6010,6010,6010,6010,3
|
|
20240904,141100,452114950,6010,6010,6010,6010,3
|
|
20240904,141000,452096920,6000,6000,6000,6000,0
|
|
20240904,140900,452096920,6000,6000,6000,6000,120
|
|
20240904,140800,451376920,6000,6000,6000,6000,0
|
|
20240904,140700,451376920,6000,6010,6010,6000,2869
|
|
20240904,140600,434155750,6020,6020,6020,6020,0
|
|
20240904,140500,434155750,6020,6020,6020,6020,330
|
|
20240904,140400,432169150,6030,6030,6030,6030,132
|
|
20240904,140300,431373190,6040,6040,6040,6040,1
|
|
20240904,140200,431367150,6030,6030,6030,6030,0
|
|
20240904,140100,431367150,6030,6030,6030,6030,0
|
|
20240904,140000,431367150,6030,6030,6030,6030,0
|
|
20240904,135900,431367150,6030,6030,6030,6030,129
|
|
20240904,135800,430589280,6040,6040,6040,6040,13
|
|
20240904,135700,430510760,6040,6040,6040,6040,0
|
|
20240904,135600,430510760,6040,6030,6040,6030,10
|
|
20240904,135500,430450410,6050,6050,6050,6050,60
|
|
20240904,135400,430087410,6040,6040,6040,6040,10
|
|
20240904,135300,430027010,6040,6040,6040,6040,20
|
|
20240904,135200,429906210,6040,6040,6040,6040,18
|
|
20240904,135100,429797490,6040,6030,6040,6030,1685
|
|
20240904,135000,419627940,6030,6030,6030,6030,0
|
|
20240904,134900,419627940,6030,6030,6030,6030,316
|
|
20240904,134800,417722460,6030,6030,6030,6030,10
|
|
20240904,134700,417662160,6020,6020,6020,6020,0
|
|
20240904,134600,417662160,6020,6020,6020,6020,0
|
|
20240904,134500,417662160,6020,6020,6020,6020,0
|
|
20240904,134400,417662160,6020,6030,6030,6020,96
|
|
20240904,134300,417084230,6030,6020,6030,6020,15
|
|
20240904,134200,416993880,6020,6020,6020,6020,75
|
|
20240904,134100,416542380,6020,6010,6020,6010,75
|
|
20240904,134000,416091480,6020,6010,6020,6010,60
|
|
20240904,133900,415730830,6010,6010,6010,6010,154
|
|
20240904,133800,414805290,6010,6010,6010,6010,0
|
|
20240904,133700,414805290,6010,6020,6020,6010,150
|
|
20240904,133600,413903780,6010,6010,6010,6010,93
|
|
20240904,133500,413344850,6020,6020,6020,6020,0
|
|
20240904,133400,413344850,6020,6020,6020,6020,0
|
|
20240904,133300,413344850,6020,6030,6030,6020,28
|
|
20240904,133200,413176280,6030,6030,6030,6030,10
|
|
20240904,133100,413115980,6030,6030,6030,6030,2
|
|
20240904,133000,413103920,6010,6010,6010,6010,0
|
|
20240904,132900,413103920,6010,6010,6010,6010,0
|
|
20240904,132800,413103920,6010,6030,6030,6010,3164
|
|
20240904,132700,394047970,6030,6030,6030,6030,0
|
|
20240904,132600,394047970,6030,6030,6030,6030,91
|
|
20240904,132500,393499240,6020,6020,6020,6020,0
|
|
20240904,132400,393499240,6020,6020,6020,6020,0
|
|
20240904,132300,393499240,6020,6020,6020,6020,0
|
|
20240904,132200,393499240,6020,6020,6020,6020,0
|
|
20240904,132100,393499240,6020,6020,6020,6020,0
|
|
20240904,132000,393499240,6020,6020,6020,6020,0
|
|
20240904,131900,393499240,6020,6020,6020,6020,0
|
|
20240904,131800,393499240,6020,6020,6020,6020,0
|
|
20240904,131700,393499240,6020,6020,6020,6020,0
|
|
20240904,131600,393499240,6020,6020,6020,6020,103
|
|
20240904,131500,392879180,6040,6040,6040,6040,2
|
|
20240904,131400,392867100,6040,6040,6040,6040,0
|
|
20240904,131300,392867100,6040,6040,6040,6040,9
|
|
20240904,131200,392812740,6020,6020,6020,6020,0
|
|
20240904,131100,392812740,6020,6020,6020,6020,0
|
|
20240904,131000,392812740,6020,6020,6020,6020,0
|
|
20240904,130900,392812740,6020,6020,6020,6020,0
|
|
20240904,130800,392812740,6020,6030,6030,6020,52
|
|
20240904,130700,392499690,6030,6030,6030,6030,125
|
|
20240904,130600,391745940,6030,6020,6030,6020,10
|
|
20240904,130500,391685680,6020,6020,6020,6020,18
|
|
20240904,130400,391577320,6010,6010,6010,6010,0
|
|
20240904,130300,391577320,6010,6010,6010,6010,0
|
|
20240904,130200,391577320,6010,6010,6010,6010,0
|
|
20240904,130100,391577320,6010,6020,6020,6010,300
|
|
20240904,130000,389774140,6040,6030,6040,5990,8374
|
|
20240904,125900,339444170,6040,6040,6040,6040,100
|
|
20240904,125800,338840170,6030,6030,6040,6030,203
|
|
20240904,125700,337615480,6040,6040,6040,6040,166
|
|
20240904,125600,336612840,6020,6020,6020,6020,0
|
|
20240904,125500,336612840,6020,6020,6020,6020,0
|
|
20240904,125400,336612840,6020,6020,6020,6020,0
|
|
20240904,125300,336612840,6020,6020,6020,6020,0
|
|
20240904,125200,336612840,6020,6020,6020,6020,0
|
|
20240904,125100,336612840,6020,6060,6060,6020,8334
|
|
20240904,125000,286250830,6070,6070,6070,6070,1120
|
|
20240904,124900,279452430,6080,6080,6080,6080,0
|
|
20240904,124800,279452430,6080,6080,6080,6080,71
|
|
20240904,124700,279020750,6080,6080,6080,6080,0
|
|
20240904,124600,279020750,6080,6080,6080,6080,2
|
|
20240904,124500,279008590,6080,6080,6080,6080,0
|
|
20240904,124400,279008590,6080,6080,6080,6080,119
|
|
20240904,124300,278285070,6080,6080,6080,6080,0
|
|
20240904,124200,278285070,6080,6080,6080,6080,0
|
|
20240904,124100,278285070,6080,6080,6080,6080,0
|
|
20240904,124000,278285070,6080,6080,6080,6080,501
|
|
20240904,123900,275238990,6080,6080,6080,6080,0
|
|
20240904,123800,275238990,6080,6080,6080,6080,0
|
|
20240904,123700,275238990,6080,6080,6080,6080,0
|
|
20240904,123600,275238990,6080,6080,6080,6080,5
|
|
20240904,123500,275208590,6080,6080,6080,6080,5
|
|
20240904,123400,275178190,6080,6080,6080,6080,0
|
|
20240904,123300,275178190,6080,6080,6080,6080,2
|
|
20240904,123200,275166030,6080,6080,6080,6080,0
|
|
20240904,123100,275166030,6080,6080,6080,6080,100
|
|
20240904,123000,274558030,6080,6080,6080,6080,350
|
|
20240904,122900,272430030,6090,6090,6090,6090,0
|
|
20240904,122800,272430030,6090,6090,6090,6090,162
|
|
20240904,122700,271443450,6090,6110,6110,6090,638
|
|
20240904,122600,267551030,6110,6110,6110,6110,0
|
|
20240904,122500,267551030,6110,6110,6110,6110,40
|
|
20240904,122400,267306630,6100,6100,6100,6100,0
|
|
20240904,122300,267306630,6100,6100,6100,6100,92
|
|
20240904,122200,266745430,6110,6110,6110,6110,154
|
|
20240904,122100,265804490,6110,6110,6110,6110,253
|
|
20240904,122000,264258660,6110,6110,6110,6110,0
|
|
20240904,121900,264258660,6110,6110,6110,6110,0
|
|
20240904,121800,264258660,6110,6110,6110,6110,0
|
|
20240904,121700,264258660,6110,6110,6110,6110,1109
|
|
20240904,121600,257482670,6110,6110,6110,6110,155
|
|
20240904,121500,256535620,6110,6110,6110,6110,258
|
|
20240904,121400,254959240,6110,6110,6110,6110,0
|
|
20240904,121300,254959240,6110,6110,6110,6110,0
|
|
20240904,121200,254959240,6110,6110,6110,6110,119
|
|
20240904,121100,254232150,6120,6120,6120,6120,0
|
|
20240904,121000,254232150,6120,6120,6120,6120,28
|
|
20240904,120900,254060790,6120,6120,6120,6120,0
|
|
20240904,120800,254060790,6120,6120,6120,6120,340
|
|
20240904,120700,251979990,6120,6120,6120,6120,120
|
|
20240904,120600,251245590,6120,6120,6120,6120,0
|
|
20240904,120500,251245590,6120,6120,6120,6120,10
|
|
20240904,120400,251184390,6120,6120,6120,6120,20
|
|
20240904,120300,251061990,6130,6130,6130,6130,0
|
|
20240904,120200,251061990,6130,6130,6130,6130,0
|
|
20240904,120100,251061990,6130,6130,6130,6130,0
|
|
20240904,120000,251061990,6130,6130,6130,6130,25
|
|
20240904,115900,250908740,6130,6130,6130,6130,3
|
|
20240904,115800,250890350,6120,6120,6120,6120,0
|
|
20240904,115700,250890350,6120,6120,6120,6120,0
|
|
20240904,115600,250890350,6120,6120,6120,6120,0
|
|
20240904,115500,250890350,6120,6120,6120,6120,0
|
|
20240904,115400,250890350,6120,6120,6120,6120,30
|
|
20240904,115300,250706750,6120,6120,6120,6120,639
|
|
20240904,115200,246796070,6110,6110,6110,6110,0
|
|
20240904,115100,246796070,6110,6110,6110,6110,0
|
|
20240904,115000,246796070,6110,6110,6110,6110,0
|
|
20240904,114900,246796070,6110,6110,6110,6110,0
|
|
20240904,114800,246796070,6110,6110,6110,6110,0
|
|
20240904,114700,246796070,6110,6110,6110,6110,1000
|
|
20240904,114600,240686070,6110,6110,6110,6110,500
|
|
20240904,114500,237631070,6110,6110,6110,6110,0
|
|
20240904,114400,237631070,6110,6110,6110,6110,0
|
|
20240904,114300,237631070,6110,6110,6110,6110,0
|
|
20240904,114200,237631070,6110,6110,6110,6110,2
|
|
20240904,114100,237618850,6110,6110,6110,6110,129
|
|
20240904,114000,236830660,6110,6110,6110,6110,0
|
|
20240904,113900,236830660,6110,6110,6110,6110,0
|
|
20240904,113800,236830660,6110,6110,6110,6110,0
|
|
20240904,113700,236830660,6110,6110,6110,6110,0
|
|
20240904,113600,236830660,6110,6110,6110,6110,0
|
|
20240904,113500,236830660,6110,6110,6110,6110,0
|
|
20240904,113400,236830660,6110,6110,6110,6110,10
|
|
20240904,113300,236769560,6110,6110,6110,6110,0
|
|
20240904,113200,236769560,6110,6110,6110,6110,0
|
|
20240904,113100,236769560,6110,6110,6110,6110,0
|
|
20240904,113000,236769560,6110,6110,6110,6110,81
|
|
20240904,112900,236274650,6110,6110,6110,6110,0
|
|
20240904,112800,236274650,6110,6110,6110,6110,0
|
|
20240904,112700,236274650,6110,6110,6110,6110,0
|
|
20240904,112600,236274650,6110,6110,6110,6110,0
|
|
20240904,112500,236274650,6110,6110,6110,6110,0
|
|
20240904,112400,236274650,6110,6110,6110,6110,0
|
|
20240904,112300,236274650,6110,6110,6140,6110,526
|
|
20240904,112200,233050350,6110,6110,6110,6110,1081
|
|
20240904,112100,226445440,6100,6110,6110,6100,1259
|
|
20240904,112000,218765490,6110,6110,6110,6110,0
|
|
20240904,111900,218765490,6110,6110,6110,6110,0
|
|
20240904,111800,218765490,6110,6110,6110,6110,500
|
|
20240904,111700,215710490,6110,6110,6110,6110,0
|
|
20240904,111600,215710490,6110,6110,6110,6110,1000
|
|
20240904,111500,209600490,6120,6120,6120,6120,0
|
|
20240904,111400,209600490,6120,6120,6120,6120,241
|
|
20240904,111300,208125570,6120,6120,6120,6120,592
|
|
20240904,111200,204502530,6120,6120,6120,6120,0
|
|
20240904,111100,204502530,6120,6120,6120,6120,0
|
|
20240904,111000,204502530,6120,6120,6120,6120,0
|
|
20240904,110900,204502530,6120,6120,6120,6120,0
|
|
20240904,110800,204502530,6120,6120,6120,6120,0
|
|
20240904,110700,204502530,6120,6120,6120,6120,576
|
|
20240904,110600,200977410,6120,6120,6120,6120,0
|
|
20240904,110500,200977410,6120,6120,6120,6120,2
|
|
20240904,110400,200965170,6120,6120,6120,6120,1
|
|
20240904,110300,200959050,6120,6120,6120,6120,50
|
|
20240904,110200,200653050,6120,6120,6120,6120,2
|
|
20240904,110100,200640810,6120,6120,6120,6120,33
|
|
20240904,110000,200438850,6120,6120,6120,6120,20
|
|
20240904,105900,200316450,6120,6120,6120,6120,0
|
|
20240904,105800,200316450,6120,6120,6120,6120,0
|
|
20240904,105700,200316450,6120,6120,6120,6120,0
|
|
20240904,105600,200316450,6120,6130,6130,6120,102
|
|
20240904,105500,199691200,6130,6130,6130,6130,0
|
|
20240904,105400,199691200,6130,6140,6140,6130,40
|
|
20240904,105300,199445800,6140,6140,6140,6140,0
|
|
20240904,105200,199445800,6140,6140,6140,6140,100
|
|
20240904,105100,198831800,6100,6100,6100,6100,0
|
|
20240904,105000,198831800,6100,6100,6100,6100,0
|
|
20240904,104900,198831800,6100,6100,6100,6100,0
|
|
20240904,104800,198831800,6100,6100,6100,6100,0
|
|
20240904,104700,198831800,6100,6100,6100,6100,0
|
|
20240904,104600,198831800,6100,6100,6100,6100,0
|
|
20240904,104500,198831800,6100,6100,6100,6100,0
|
|
20240904,104400,198831800,6100,6100,6100,6100,0
|
|
20240904,104300,198831800,6100,6100,6100,6100,0
|
|
20240904,104200,198831800,6100,6100,6100,6100,0
|
|
20240904,104100,198831800,6100,6100,6100,6100,49
|
|
20240904,104000,198532900,6150,6090,6150,6090,4000
|
|
20240904,103900,174021560,6070,6070,6070,6070,0
|
|
20240904,103800,174021560,6070,6070,6070,6070,0
|
|
20240904,103700,174021560,6070,6070,6070,6070,123
|
|
20240904,103600,173274950,6060,6080,6080,6060,455
|
|
20240904,103500,170513720,6070,6070,6070,6070,0
|
|
20240904,103400,170513720,6070,6080,6080,6070,1775
|
|
20240904,103300,159729310,6090,6090,6090,6090,0
|
|
20240904,103200,159729310,6090,6090,6090,6090,10
|
|
20240904,103100,159668410,6090,6090,6090,6090,1
|
|
20240904,103000,159662320,6090,6090,6090,6090,5
|
|
20240904,102900,159631870,6080,6080,6080,6080,1
|
|
20240904,102800,159625790,6080,6080,6080,6080,20
|
|
20240904,102700,159504190,6070,6070,6070,6070,0
|
|
20240904,102600,159504190,6070,6070,6070,6070,0
|
|
20240904,102500,159504190,6070,6070,6070,6070,0
|
|
20240904,102400,159504190,6070,6080,6080,6070,1380
|
|
20240904,102300,151117590,6070,6070,6070,6070,0
|
|
20240904,102200,151117590,6070,6070,6070,6070,138
|
|
20240904,102100,150279930,6070,6070,6070,6070,0
|
|
20240904,102000,150279930,6070,6080,6080,6070,51
|
|
20240904,101900,149970350,6070,6070,6070,6070,81
|
|
20240904,101800,149478680,6070,6070,6070,6070,202
|
|
20240904,101700,148252540,6070,6070,6070,6060,1019
|
|
20240904,101600,142067680,6070,6070,6070,6070,50
|
|
20240904,101500,141764180,6070,6070,6070,6070,44
|
|
20240904,101400,141497100,6070,6070,6070,6070,58
|
|
20240904,101300,141145040,6060,6070,6070,6060,330
|
|
20240904,101200,139142240,6070,6070,6070,6070,20
|
|
20240904,101100,139020840,6070,6070,6070,6070,103
|
|
20240904,101000,138395630,6070,6080,6080,6070,268
|
|
20240904,100900,136768620,6070,6070,6070,6070,53
|
|
20240904,100800,136446910,6070,6070,6070,6070,121
|
|
20240904,100700,135712440,6070,6070,6070,6070,10
|
|
20240904,100600,135651740,6070,6070,6070,6070,59
|
|
20240904,100500,135293610,6070,6070,6070,6070,637
|
|
20240904,100400,131427020,6080,6080,6080,6080,107
|
|
20240904,100300,130776460,6080,6070,6080,6070,11
|
|
20240904,100200,130709680,6070,6090,6090,6070,51
|
|
20240904,100100,130400090,6070,6090,6090,6070,2608
|
|
20240904,100000,114553130,6090,6080,6090,6080,338
|
|
20240904,095900,112496020,6090,6090,6090,6090,6
|
|
20240904,095800,112459480,6090,6100,6100,6090,992
|
|
20240904,095700,106418190,6100,6100,6100,6100,0
|
|
20240904,095600,106418190,6100,6100,6100,6100,238
|
|
20240904,095500,104966390,6100,6100,6100,6100,101
|
|
20240904,095400,104350290,6100,6100,6100,6100,142
|
|
20240904,095300,103484090,6100,6110,6110,6100,47
|
|
20240904,095200,103196930,6110,6110,6110,6110,5
|
|
20240904,095100,103166380,6110,6110,6110,6110,8
|
|
20240904,095000,103117500,6100,6100,6100,6100,0
|
|
20240904,094900,103117500,6100,6100,6100,6100,20
|
|
20240904,094800,102995500,6090,6100,6100,6090,2292
|
|
20240904,094700,89016150,6100,6100,6140,6100,1002
|
|
20240904,094600,82903670,6100,6100,6100,6100,1037
|
|
20240904,094500,76577970,6110,6120,6120,6110,487
|
|
20240904,094400,73601400,6130,6130,6130,6130,34
|
|
20240904,094300,73392980,6120,6120,6120,6120,101
|
|
20240904,094200,72774860,6140,6140,6140,6140,0
|
|
20240904,094100,72774860,6140,6140,6140,6140,0
|
|
20240904,094000,72774860,6140,6140,6140,6140,482
|
|
20240904,093900,69815380,6140,6130,6140,6130,113
|
|
20240904,093800,69122660,6130,6130,6130,6130,7
|
|
20240904,093700,69079750,6110,6120,6120,6110,600
|
|
20240904,093600,65413650,6110,6150,6150,6110,401
|
|
20240904,093500,62947540,6110,6110,6110,6110,0
|
|
20240904,093400,62947540,6110,6110,6110,6110,0
|
|
20240904,093300,62947540,6110,6110,6110,6110,196
|
|
20240904,093200,61749980,6140,6110,6150,6110,59
|
|
20240904,093100,61389250,6110,6110,6110,6110,0
|
|
20240904,093000,61389250,6110,6130,6130,6110,3
|
|
20240904,092900,61370880,6110,6130,6130,6110,73
|
|
20240904,092800,60923790,6110,6110,6110,6110,388
|
|
20240904,092700,58553110,6110,6110,6110,6110,83
|
|
20240904,092600,58045980,6110,6110,6110,6100,150
|
|
20240904,092500,57129780,6110,6110,6110,6110,1333
|
|
20240904,092400,48985150,6120,6120,6130,6120,284
|
|
20240904,092300,47246070,6130,6130,6130,6130,15
|
|
20240904,092200,47154120,6130,6130,6130,6130,20
|
|
20240904,092100,47031520,6130,6110,6130,6110,454
|
|
20240904,092000,44255370,6120,6120,6120,6120,2
|
|
20240904,091900,44243130,6110,6110,6110,6110,0
|
|
20240904,091800,44243130,6110,6120,6120,6110,947
|
|
20240904,091700,38455960,6120,6120,6120,6120,0
|
|
20240904,091600,38455960,6120,6120,6120,6120,100
|
|
20240904,091500,37843960,6110,6120,6120,6110,1014
|
|
20240904,091400,31648280,6110,6120,6120,6110,219
|
|
20240904,091300,30308100,6120,6120,6120,6120,11
|
|
20240904,091200,30240780,6110,6110,6110,6110,590
|
|
20240904,091100,26635880,6110,6120,6130,6110,1645
|
|
20240904,091000,16584590,6110,6090,6110,6090,234
|
|
20240904,090900,15159130,6100,6120,6120,6100,889
|
|
20240904,090800,9734060,6130,6130,6130,6130,105
|
|
20240904,090700,9090410,6130,6130,6130,6130,172
|
|
20240904,090600,8036050,6130,6130,6130,6130,147
|
|
20240904,090500,7134940,6130,6130,6130,6130,2
|
|
20240904,090400,7122680,6100,6100,6100,6100,0
|
|
20240904,090300,7122680,6100,6100,6100,6100,1
|
|
20240904,090200,7116580,6100,6100,6100,6100,0
|
|
20240904,090100,7116580,6100,6100,6100,6100,0
|
|
20240904,090000,7116580,6100,6120,6150,6100,1143
|