579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183600,160405870,7020,7020,7020,7020,1034
|
|
20240902,183500,160405870,7020,7020,7020,7020,0
|
|
20240902,183400,160405870,7020,7020,7020,7020,0
|
|
20240902,183300,160405870,7020,7020,7020,7020,0
|
|
20240902,183200,160405870,7020,7020,7020,7020,0
|
|
20240902,183100,160405870,7020,7020,7020,7020,0
|
|
20240902,183000,160405870,7020,7020,7020,7020,0
|
|
20240902,182900,160405870,7020,7020,7020,7020,0
|
|
20240902,182800,160405870,7020,7020,7020,7020,0
|
|
20240902,182700,160405870,7020,7020,7020,7020,0
|
|
20240902,182600,160405870,7020,7020,7020,7020,0
|
|
20240902,182500,160405870,7020,7020,7020,7020,0
|
|
20240902,182400,160405870,7020,7020,7020,7020,0
|
|
20240902,182300,160405870,7020,7020,7020,7020,0
|
|
20240902,182200,160405870,7020,7020,7020,7020,0
|
|
20240902,182100,160405870,7020,7020,7020,7020,0
|
|
20240902,182000,160405870,7020,7020,7020,7020,0
|
|
20240902,181900,160405870,7020,7020,7020,7020,0
|
|
20240902,181800,160405870,7020,7020,7020,7020,0
|
|
20240902,181700,160405870,7020,7020,7020,7020,0
|
|
20240902,181600,160405870,7020,7020,7020,7020,0
|
|
20240902,181500,160405870,7020,7020,7020,7020,0
|
|
20240902,181400,160405870,7020,7020,7020,7020,0
|
|
20240902,181300,160405870,7020,7020,7020,7020,0
|
|
20240902,181200,160405870,7020,7020,7020,7020,0
|
|
20240902,181100,160405870,7020,7020,7020,7020,0
|
|
20240902,181000,160405870,7020,7020,7020,7020,0
|
|
20240902,180900,160405870,7020,7020,7020,7020,0
|
|
20240902,180800,160405870,7020,7020,7020,7020,0
|
|
20240902,180700,160405870,7020,7020,7020,7020,0
|
|
20240902,180600,160405870,7020,7020,7020,7020,1034
|
|
20240902,180500,160405870,7020,7020,7020,7020,0
|
|
20240902,180400,160405870,7020,7020,7020,7020,0
|
|
20240902,180300,160405870,7020,7020,7020,7020,0
|
|
20240902,180200,160405870,7020,7020,7020,7020,0
|
|
20240902,180100,160405870,7020,7020,7020,7020,0
|
|
20240902,180000,160405870,7020,7020,7020,7020,0
|
|
20240902,175900,160405870,7020,7020,7020,7020,0
|
|
20240902,175800,160405870,7020,7020,7020,7020,0
|
|
20240902,175700,160405870,7020,7020,7020,7020,0
|
|
20240902,175600,160405870,7020,7020,7020,7020,0
|
|
20240902,175500,160405870,7020,7020,7020,7020,0
|
|
20240902,175400,160405870,7020,7020,7020,7020,0
|
|
20240902,175300,160405870,7020,7020,7020,7020,0
|
|
20240902,175200,160405870,7020,7020,7020,7020,0
|
|
20240902,175100,160405870,7020,7020,7020,7020,0
|
|
20240902,175000,160405870,7020,7020,7020,7020,0
|
|
20240902,174900,160405870,7020,7020,7020,7020,0
|
|
20240902,174800,160405870,7020,7020,7020,7020,0
|
|
20240902,174700,160405870,7020,7020,7020,7020,0
|
|
20240902,174600,160405870,7020,7020,7020,7020,0
|
|
20240902,174500,160405870,7020,7020,7020,7020,0
|
|
20240902,174400,160405870,7020,7020,7020,7020,0
|
|
20240902,174300,160405870,7020,7020,7020,7020,0
|
|
20240902,174200,160405870,7020,7020,7020,7020,0
|
|
20240902,174100,160405870,7020,7020,7020,7020,0
|
|
20240902,174000,160405870,7020,7020,7020,7020,0
|
|
20240902,173900,160405870,7020,7020,7020,7020,0
|
|
20240902,173800,160405870,7020,7020,7020,7020,0
|
|
20240902,173700,160405870,7020,7020,7020,7020,0
|
|
20240902,173600,160405870,7020,7020,7020,7020,1034
|
|
20240902,173500,160405870,7020,7020,7020,7020,0
|
|
20240902,173400,160405870,7020,7020,7020,7020,0
|
|
20240902,173300,160405870,7020,7020,7020,7020,0
|
|
20240902,173200,160405870,7020,7020,7020,7020,0
|
|
20240902,173100,160405870,7020,7020,7020,7020,0
|
|
20240902,173000,160405870,7020,7020,7020,7020,0
|
|
20240902,172900,160405870,7020,7020,7020,7020,0
|
|
20240902,172800,160405870,7020,7020,7020,7020,0
|
|
20240902,172700,160405870,7020,7020,7020,7020,0
|
|
20240902,172600,160405870,7020,7020,7020,7020,0
|
|
20240902,172500,160405870,7020,7020,7020,7020,0
|
|
20240902,172400,160405870,7020,7020,7020,7020,0
|
|
20240902,172300,160405870,7020,7020,7020,7020,0
|
|
20240902,172200,160405870,7020,7020,7020,7020,0
|
|
20240902,172100,160405870,7020,7020,7020,7020,0
|
|
20240902,172000,160405870,7020,7020,7020,7020,0
|
|
20240902,171900,160405870,7020,7020,7020,7020,0
|
|
20240902,171800,160405870,7020,7020,7020,7020,0
|
|
20240902,171700,160405870,7020,7020,7020,7020,0
|
|
20240902,171600,160405870,7020,7020,7020,7020,0
|
|
20240902,171500,160405870,7020,7020,7020,7020,0
|
|
20240902,171400,160405870,7020,7020,7020,7020,0
|
|
20240902,171300,160405870,7020,7020,7020,7020,0
|
|
20240902,171200,160405870,7020,7020,7020,7020,0
|
|
20240902,171100,160405870,7020,7020,7020,7020,0
|
|
20240902,171000,160405870,7020,7020,7020,7020,0
|
|
20240902,170900,160405870,7020,7020,7020,7020,0
|
|
20240902,170800,160405870,7020,7020,7020,7020,0
|
|
20240902,170700,160405870,7020,7020,7020,7020,0
|
|
20240902,170600,160405870,7020,7020,7020,7020,1034
|
|
20240902,170500,160405870,7020,7020,7020,7020,0
|
|
20240902,170400,160405870,7020,7020,7020,7020,0
|
|
20240902,170300,160405870,7020,7020,7020,7020,0
|
|
20240902,170200,160405870,7020,7020,7020,7020,0
|
|
20240902,170100,160405870,7020,7020,7020,7020,0
|
|
20240902,170000,160405870,7020,7020,7020,7020,0
|
|
20240902,165900,160405870,7020,7020,7020,7020,0
|
|
20240902,165800,160405870,7020,7020,7020,7020,0
|
|
20240902,165700,160405870,7020,7020,7020,7020,0
|
|
20240902,165600,160405870,7020,7020,7020,7020,0
|
|
20240902,165500,160405870,7020,7020,7020,7020,0
|
|
20240902,165400,160405870,7020,7020,7020,7020,0
|
|
20240902,165300,160405870,7020,7020,7020,7020,0
|
|
20240902,165200,160405870,7020,7020,7020,7020,0
|
|
20240902,165100,160405870,7020,7020,7020,7020,0
|
|
20240902,165000,160405870,7020,7020,7020,7020,0
|
|
20240902,164900,160405870,7020,7020,7020,7020,0
|
|
20240902,164800,160405870,7020,7020,7020,7020,0
|
|
20240902,164700,160405870,7020,7020,7020,7020,0
|
|
20240902,164600,160405870,7020,7020,7020,7020,0
|
|
20240902,164500,160405870,7020,7020,7020,7020,0
|
|
20240902,164400,160405870,7020,7020,7020,7020,0
|
|
20240902,164300,160405870,7020,7020,7020,7020,0
|
|
20240902,164200,160405870,7020,7020,7020,7020,0
|
|
20240902,164100,160405870,7020,7020,7020,7020,0
|
|
20240902,164000,160405870,7020,7020,7020,7020,0
|
|
20240902,163900,160405870,7020,7020,7020,7020,0
|
|
20240902,163800,160405870,7020,7020,7020,7020,0
|
|
20240902,163700,160405870,7020,7020,7020,7020,0
|
|
20240902,163600,160405870,7020,7020,7020,7020,1034
|
|
20240902,163500,160405870,7020,7020,7020,7020,0
|
|
20240902,163400,160405870,7020,7020,7020,7020,0
|
|
20240902,163300,160405870,7020,7020,7020,7020,0
|
|
20240902,163200,160405870,7020,7020,7020,7020,0
|
|
20240902,163100,160405870,7020,7020,7020,7020,0
|
|
20240902,163000,160405870,7020,7020,7020,7020,0
|
|
20240902,162900,160405870,7020,7020,7020,7020,0
|
|
20240902,162800,160405870,7020,7020,7020,7020,0
|
|
20240902,162700,160405870,7020,7020,7020,7020,0
|
|
20240902,162600,160405870,7020,7020,7020,7020,0
|
|
20240902,162500,160405870,7020,7020,7020,7020,0
|
|
20240902,162400,160405870,7020,7020,7020,7020,0
|
|
20240902,162300,160405870,7020,7020,7020,7020,0
|
|
20240902,162200,160405870,7020,7020,7020,7020,0
|
|
20240902,162100,160405870,7020,7020,7020,7020,0
|
|
20240902,162000,160405870,7020,7020,7020,7020,0
|
|
20240902,161900,160405870,7020,7020,7020,7020,0
|
|
20240902,161800,160405870,7020,7020,7020,7020,0
|
|
20240902,161700,160405870,7020,7020,7020,7020,0
|
|
20240902,161600,160405870,7020,7020,7020,7020,0
|
|
20240902,161500,160405870,7020,7020,7020,7020,0
|
|
20240902,161400,160405870,7020,7020,7020,7020,0
|
|
20240902,161300,160405870,7020,7020,7020,7020,0
|
|
20240902,161200,160405870,7020,7020,7020,7020,0
|
|
20240902,161100,160405870,7020,7020,7020,7020,0
|
|
20240902,161000,160405870,7020,7020,7020,7020,0
|
|
20240902,160900,160405870,7020,7020,7020,7020,0
|
|
20240902,160800,160405870,7020,7020,7020,7020,0
|
|
20240902,160700,160405870,7020,7020,7020,7020,0
|
|
20240902,160600,160405870,7020,7020,7020,7020,1034
|
|
20240902,160500,160405870,7020,7020,7020,7020,0
|
|
20240902,160400,160405870,7020,7020,7020,7020,0
|
|
20240902,160300,160405870,7020,7020,7020,7020,0
|
|
20240902,160200,160405870,7020,7020,7020,7020,0
|
|
20240902,160100,160405870,7020,7020,7020,7020,0
|
|
20240902,160000,160405870,7020,7020,7020,7020,0
|
|
20240902,155900,160405870,7020,7020,7020,7020,0
|
|
20240902,155800,160405870,7020,7020,7020,7020,0
|
|
20240902,155700,160405870,7020,7020,7020,7020,0
|
|
20240902,155600,160405870,7020,7020,7020,7020,0
|
|
20240902,155500,160405870,7020,7020,7020,7020,0
|
|
20240902,155400,160405870,7020,7020,7020,7020,0
|
|
20240902,155300,160405870,7020,7020,7020,7020,0
|
|
20240902,155200,160405870,7020,7020,7020,7020,0
|
|
20240902,155100,160405870,7020,7020,7020,7020,0
|
|
20240902,155000,160405870,7020,7020,7020,7020,0
|
|
20240902,154900,160405870,7020,7020,7020,7020,0
|
|
20240902,154800,160405870,7020,7020,7020,7020,0
|
|
20240902,154700,160405870,7020,7020,7020,7020,0
|
|
20240902,154600,160405870,7020,7020,7020,7020,0
|
|
20240902,154500,160405870,7020,7020,7020,7020,0
|
|
20240902,154400,160405870,7020,7020,7020,7020,0
|
|
20240902,154300,160405870,7020,7020,7020,7020,0
|
|
20240902,154200,160405870,7020,7020,7020,7020,0
|
|
20240902,154100,160405870,7020,7020,7020,7020,0
|
|
20240902,154000,160405870,7020,7020,7020,7020,0
|
|
20240902,153900,160405870,7020,7020,7020,7020,0
|
|
20240902,153800,160405870,7020,7020,7020,7020,0
|
|
20240902,153700,160405870,7020,7020,7020,7020,0
|
|
20240902,153600,160405870,7020,7020,7020,7020,1034
|
|
20240902,153500,160405870,7020,7020,7020,7020,0
|
|
20240902,153400,160405870,7020,7020,7020,7020,0
|
|
20240902,153300,160405870,7020,7020,7020,7020,0
|
|
20240902,153200,160405870,7020,7020,7020,7020,0
|
|
20240902,153100,160405870,7020,7020,7020,7020,0
|
|
20240902,153000,160405870,7020,7020,7020,7020,1034
|
|
20240902,152900,153147190,7030,7030,7030,7030,0
|
|
20240902,152800,153147190,7030,7030,7030,7030,0
|
|
20240902,152700,153147190,7030,7030,7030,7030,0
|
|
20240902,152600,153147190,7030,7030,7030,7030,0
|
|
20240902,152500,153147190,7030,7030,7030,7030,0
|
|
20240902,152400,153147190,7030,7030,7030,7030,0
|
|
20240902,152300,153147190,7030,7030,7030,7030,0
|
|
20240902,152200,153147190,7030,7030,7030,7030,0
|
|
20240902,152100,153147190,7030,7030,7030,7030,0
|
|
20240902,152000,153147190,7030,7030,7030,7030,0
|
|
20240902,151900,153147190,7030,7030,7030,7030,12
|
|
20240902,151800,153062830,7020,7020,7020,7020,0
|
|
20240902,151700,153062830,7020,7030,7030,7020,102
|
|
20240902,151600,152346770,7020,7020,7020,7020,0
|
|
20240902,151500,152346770,7020,7020,7020,7020,0
|
|
20240902,151400,152346770,7020,7020,7020,7020,0
|
|
20240902,151300,152346770,7020,7020,7020,7020,0
|
|
20240902,151200,152346770,7020,7020,7020,7020,0
|
|
20240902,151100,152346770,7020,7020,7020,7020,2
|
|
20240902,151000,152332730,7020,7020,7020,7020,200
|
|
20240902,150900,150928730,7030,7020,7030,7020,502
|
|
20240902,150800,147404680,7030,7030,7030,7030,0
|
|
20240902,150700,147404680,7030,7030,7030,7030,0
|
|
20240902,150600,147404680,7030,7030,7030,7030,0
|
|
20240902,150500,147404680,7030,7030,7030,7030,43
|
|
20240902,150400,147102390,7030,7030,7030,7030,0
|
|
20240902,150300,147102390,7030,7030,7030,7030,0
|
|
20240902,150200,147102390,7030,7030,7030,7030,3
|
|
20240902,150100,147081300,7030,7030,7030,7030,0
|
|
20240902,150000,147081300,7030,7030,7030,7030,0
|
|
20240902,145900,147081300,7030,7030,7030,7030,0
|
|
20240902,145800,147081300,7030,7030,7030,7030,0
|
|
20240902,145700,147081300,7030,7030,7030,7030,0
|
|
20240902,145600,147081300,7030,7030,7030,7030,0
|
|
20240902,145500,147081300,7030,7030,7030,7030,0
|
|
20240902,145400,147081300,7030,7030,7030,7030,0
|
|
20240902,145300,147081300,7030,7030,7030,7030,0
|
|
20240902,145200,147081300,7030,7030,7030,7030,0
|
|
20240902,145100,147081300,7030,7030,7030,7030,0
|
|
20240902,145000,147081300,7030,7030,7030,7030,0
|
|
20240902,144900,147081300,7030,7030,7030,7030,0
|
|
20240902,144800,147081300,7030,7030,7030,7030,0
|
|
20240902,144700,147081300,7030,7030,7030,7030,0
|
|
20240902,144600,147081300,7030,7030,7030,7030,0
|
|
20240902,144500,147081300,7030,7030,7030,7030,0
|
|
20240902,144400,147081300,7030,7030,7030,7030,0
|
|
20240902,144300,147081300,7030,7030,7030,7030,0
|
|
20240902,144200,147081300,7030,7030,7030,7030,2
|
|
20240902,144100,147067240,7030,7030,7030,7030,0
|
|
20240902,144000,147067240,7030,7020,7030,7020,2924
|
|
20240902,143900,126536710,7020,7020,7020,7020,0
|
|
20240902,143800,126536710,7020,7020,7020,7020,0
|
|
20240902,143700,126536710,7020,7020,7020,7020,0
|
|
20240902,143600,126536710,7020,7020,7020,7020,0
|
|
20240902,143500,126536710,7020,7020,7020,7020,127
|
|
20240902,143400,125645170,7020,7020,7020,7020,0
|
|
20240902,143300,125645170,7020,7020,7020,7020,156
|
|
20240902,143200,124550050,7020,7020,7020,7020,10
|
|
20240902,143100,124479850,7010,7010,7010,7010,948
|
|
20240902,143000,117834370,7020,7020,7020,7020,0
|
|
20240902,142900,117834370,7020,7020,7020,7020,0
|
|
20240902,142800,117834370,7020,7020,7020,7020,0
|
|
20240902,142700,117834370,7020,7020,7020,7020,0
|
|
20240902,142600,117834370,7020,7020,7020,7020,7
|
|
20240902,142500,117785230,7010,7010,7010,7010,1
|
|
20240902,142400,117778220,7010,7010,7010,7010,50
|
|
20240902,142300,117427720,7010,7010,7010,7010,0
|
|
20240902,142200,117427720,7010,7010,7010,7010,0
|
|
20240902,142100,117427720,7010,7010,7010,7010,0
|
|
20240902,142000,117427720,7010,7010,7010,7010,0
|
|
20240902,141900,117427720,7010,7010,7010,7010,0
|
|
20240902,141800,117427720,7010,7010,7010,7010,1
|
|
20240902,141700,117420710,7020,7020,7020,7020,0
|
|
20240902,141600,117420710,7020,7020,7020,7020,0
|
|
20240902,141500,117420710,7020,7020,7020,7020,0
|
|
20240902,141400,117420710,7020,7020,7020,7020,0
|
|
20240902,141300,117420710,7020,7020,7020,7020,0
|
|
20240902,141200,117420710,7020,7020,7020,7020,0
|
|
20240902,141100,117420710,7020,7020,7020,7020,0
|
|
20240902,141000,117420710,7020,7020,7020,7020,1
|
|
20240902,140900,117413690,7020,7020,7020,7020,0
|
|
20240902,140800,117413690,7020,7020,7020,7020,0
|
|
20240902,140700,117413690,7020,7020,7020,7020,0
|
|
20240902,140600,117413690,7020,7020,7020,7020,0
|
|
20240902,140500,117413690,7020,7020,7020,7020,0
|
|
20240902,140400,117413690,7020,7020,7020,7020,0
|
|
20240902,140300,117413690,7020,7020,7020,7020,0
|
|
20240902,140200,117413690,7020,7020,7020,7020,0
|
|
20240902,140100,117413690,7020,7020,7020,7020,65
|
|
20240902,140000,116957390,7020,7020,7020,7020,0
|
|
20240902,135900,116957390,7020,7020,7020,7020,1
|
|
20240902,135800,116950370,7020,7020,7020,7020,0
|
|
20240902,135700,116950370,7020,7020,7020,7020,2
|
|
20240902,135600,116936330,7010,7010,7010,7010,0
|
|
20240902,135500,116936330,7010,7010,7010,7010,0
|
|
20240902,135400,116936330,7010,7010,7010,7010,0
|
|
20240902,135300,116936330,7010,7010,7010,7010,0
|
|
20240902,135200,116936330,7010,7010,7010,7010,0
|
|
20240902,135100,116936330,7010,7010,7010,7010,200
|
|
20240902,135000,115534330,7020,7020,7020,7020,0
|
|
20240902,134900,115534330,7020,7020,7020,7020,0
|
|
20240902,134800,115534330,7020,7020,7020,7020,0
|
|
20240902,134700,115534330,7020,7020,7020,7020,0
|
|
20240902,134600,115534330,7020,7020,7020,7020,42
|
|
20240902,134500,115239490,7010,7010,7010,7010,0
|
|
20240902,134400,115239490,7010,7010,7010,7010,0
|
|
20240902,134300,115239490,7010,7010,7010,7010,0
|
|
20240902,134200,115239490,7010,7010,7010,7010,3509
|
|
20240902,134100,90641400,7010,7010,7010,7010,0
|
|
20240902,134000,90641400,7010,7010,7010,7010,0
|
|
20240902,133900,90641400,7010,7010,7010,7010,0
|
|
20240902,133800,90641400,7010,7010,7010,7010,0
|
|
20240902,133700,90641400,7010,7010,7010,7010,1
|
|
20240902,133600,90634390,7000,7000,7000,7000,3
|
|
20240902,133500,90613390,7000,7000,7000,7000,0
|
|
20240902,133400,90613390,7000,7000,7000,7000,38
|
|
20240902,133300,90347390,7000,7000,7000,7000,60
|
|
20240902,133200,89927390,7000,7000,7000,7000,0
|
|
20240902,133100,89927390,7000,7000,7000,7000,0
|
|
20240902,133000,89927390,7000,7000,7000,7000,0
|
|
20240902,132900,89927390,7000,7000,7000,7000,0
|
|
20240902,132800,89927390,7000,7000,7000,7000,0
|
|
20240902,132700,89927390,7000,7000,7000,7000,0
|
|
20240902,132600,89927390,7000,7000,7000,7000,0
|
|
20240902,132500,89927390,7000,7000,7000,7000,0
|
|
20240902,132400,89927390,7000,7000,7000,7000,500
|
|
20240902,132300,86427390,7010,7010,7010,7010,0
|
|
20240902,132200,86427390,7010,7010,7010,7010,3
|
|
20240902,132100,86406360,7000,7000,7000,7000,20
|
|
20240902,132000,86266360,7000,7000,7000,7000,138
|
|
20240902,131900,85300360,7010,7010,7010,7010,0
|
|
20240902,131800,85300360,7010,7010,7010,7010,0
|
|
20240902,131700,85300360,7010,7010,7010,7010,0
|
|
20240902,131600,85300360,7010,7010,7010,7010,0
|
|
20240902,131500,85300360,7010,7010,7010,7010,3
|
|
20240902,131400,85279330,7010,7010,7010,7010,0
|
|
20240902,131300,85279330,7010,7010,7010,7010,0
|
|
20240902,131200,85279330,7010,7010,7010,7010,0
|
|
20240902,131100,85279330,7010,7010,7010,7010,0
|
|
20240902,131000,85279330,7010,7010,7010,7010,0
|
|
20240902,130900,85279330,7010,7010,7010,7010,0
|
|
20240902,130800,85279330,7010,7010,7010,7010,0
|
|
20240902,130700,85279330,7010,7010,7010,7010,12
|
|
20240902,130600,85195210,7000,7000,7000,7000,0
|
|
20240902,130500,85195210,7000,7000,7000,7000,5
|
|
20240902,130400,85160210,7000,7000,7000,7000,0
|
|
20240902,130300,85160210,7000,7000,7000,7000,0
|
|
20240902,130200,85160210,7000,7000,7000,7000,0
|
|
20240902,130100,85160210,7000,7000,7000,7000,0
|
|
20240902,130000,85160210,7000,7000,7000,7000,0
|
|
20240902,125900,85160210,7000,7000,7000,7000,0
|
|
20240902,125800,85160210,7000,7000,7000,7000,9
|
|
20240902,125700,85097210,7000,7000,7000,7000,0
|
|
20240902,125600,85097210,7000,7000,7000,7000,0
|
|
20240902,125500,85097210,7000,7000,7000,7000,1
|
|
20240902,125400,85090210,7000,7000,7000,7000,0
|
|
20240902,125300,85090210,7000,7000,7000,7000,0
|
|
20240902,125200,85090210,7000,7000,7000,7000,0
|
|
20240902,125100,85090210,7000,7000,7000,7000,0
|
|
20240902,125000,85090210,7000,7000,7000,7000,0
|
|
20240902,124900,85090210,7000,7000,7000,7000,0
|
|
20240902,124800,85090210,7000,7000,7000,7000,0
|
|
20240902,124700,85090210,7000,7000,7000,7000,1
|
|
20240902,124600,85083210,7000,7000,7000,7000,0
|
|
20240902,124500,85083210,7000,7000,7000,7000,0
|
|
20240902,124400,85083210,7000,7000,7000,7000,0
|
|
20240902,124300,85083210,7000,7000,7000,7000,0
|
|
20240902,124200,85083210,7000,7000,7000,7000,0
|
|
20240902,124100,85083210,7000,7000,7000,7000,0
|
|
20240902,124000,85083210,7000,7000,7000,7000,0
|
|
20240902,123900,85083210,7000,7000,7000,7000,0
|
|
20240902,123800,85083210,7000,7000,7000,7000,33
|
|
20240902,123700,84852210,7010,7010,7010,7010,0
|
|
20240902,123600,84852210,7010,7010,7010,7010,28
|
|
20240902,123500,84655930,7000,7000,7000,7000,0
|
|
20240902,123400,84655930,7000,7000,7000,7000,0
|
|
20240902,123300,84655930,7000,7000,7000,7000,0
|
|
20240902,123200,84655930,7000,7000,7000,7000,100
|
|
20240902,123100,83955930,6990,6990,6990,6990,0
|
|
20240902,123000,83955930,6990,6990,6990,6990,0
|
|
20240902,122900,83955930,6990,6990,6990,6990,0
|
|
20240902,122800,83955930,6990,6990,6990,6990,71
|
|
20240902,122700,83459640,6990,6990,6990,6990,0
|
|
20240902,122600,83459640,6990,6990,6990,6990,0
|
|
20240902,122500,83459640,6990,6990,6990,6990,0
|
|
20240902,122400,83459640,6990,6990,6990,6990,0
|
|
20240902,122300,83459640,6990,6990,6990,6990,0
|
|
20240902,122200,83459640,6990,6990,6990,6990,0
|
|
20240902,122100,83459640,6990,6990,6990,6990,0
|
|
20240902,122000,83459640,6990,6990,6990,6990,0
|
|
20240902,121900,83459640,6990,6990,6990,6990,0
|
|
20240902,121800,83459640,6990,6990,6990,6990,0
|
|
20240902,121700,83459640,6990,6990,6990,6990,0
|
|
20240902,121600,83459640,6990,6990,6990,6990,0
|
|
20240902,121500,83459640,6990,6990,6990,6990,288
|
|
20240902,121400,81446520,7010,7010,7010,7010,0
|
|
20240902,121300,81446520,7010,7010,7010,7010,0
|
|
20240902,121200,81446520,7010,7010,7010,7010,361
|
|
20240902,121100,78915910,7010,7000,7010,7000,800
|
|
20240902,121000,73308080,7000,7000,7000,7000,12
|
|
20240902,120900,73224080,6990,6990,6990,6990,0
|
|
20240902,120800,73224080,6990,6990,6990,6990,0
|
|
20240902,120700,73224080,6990,6990,6990,6990,0
|
|
20240902,120600,73224080,6990,6990,6990,6990,0
|
|
20240902,120500,73224080,6990,6990,6990,6990,0
|
|
20240902,120400,73224080,6990,6990,6990,6990,0
|
|
20240902,120300,73224080,6990,6990,6990,6990,0
|
|
20240902,120200,73224080,6990,6990,6990,6990,0
|
|
20240902,120100,73224080,6990,6990,6990,6990,200
|
|
20240902,120000,71826080,6990,6990,6990,6990,0
|
|
20240902,115900,71826080,6990,6990,6990,6990,0
|
|
20240902,115800,71826080,6990,6990,6990,6990,0
|
|
20240902,115700,71826080,6990,6990,6990,6990,0
|
|
20240902,115600,71826080,6990,6990,6990,6990,0
|
|
20240902,115500,71826080,6990,6990,6990,6990,1
|
|
20240902,115400,71819090,7000,7000,7000,7000,0
|
|
20240902,115300,71819090,7000,7000,7000,7000,0
|
|
20240902,115200,71819090,7000,7000,7000,7000,0
|
|
20240902,115100,71819090,7000,7000,7000,7000,0
|
|
20240902,115000,71819090,7000,7000,7000,7000,0
|
|
20240902,114900,71819090,7000,7000,7000,7000,30
|
|
20240902,114800,71609090,7000,6990,7000,6990,110
|
|
20240902,114700,70839690,6990,6990,6990,6990,0
|
|
20240902,114600,70839690,6990,6990,6990,6990,0
|
|
20240902,114500,70839690,6990,6990,6990,6990,1
|
|
20240902,114400,70832700,6990,6990,6990,6990,10
|
|
20240902,114300,70762800,6990,6990,6990,6990,0
|
|
20240902,114200,70762800,6990,6990,6990,6990,0
|
|
20240902,114100,70762800,6990,6990,6990,6990,0
|
|
20240902,114000,70762800,6990,6990,6990,6990,15
|
|
20240902,113900,70657950,6990,6990,6990,6990,0
|
|
20240902,113800,70657950,6990,6990,6990,6990,2
|
|
20240902,113700,70643970,6990,6990,6990,6990,12
|
|
20240902,113600,70560090,7000,7000,7000,7000,0
|
|
20240902,113500,70560090,7000,7000,7000,7000,500
|
|
20240902,113400,67060090,6990,6990,6990,6990,1
|
|
20240902,113300,67053100,6990,6990,6990,6990,1
|
|
20240902,113200,67046110,6980,6990,6990,6980,124
|
|
20240902,113100,66179750,7000,7000,7000,7000,0
|
|
20240902,113000,66179750,7000,7000,7000,7000,0
|
|
20240902,112900,66179750,7000,7000,7000,7000,0
|
|
20240902,112800,66179750,7000,7000,7000,7000,0
|
|
20240902,112700,66179750,7000,7000,7000,7000,0
|
|
20240902,112600,66179750,7000,7000,7000,7000,0
|
|
20240902,112500,66179750,7000,7000,7000,7000,0
|
|
20240902,112400,66179750,7000,7000,7000,7000,0
|
|
20240902,112300,66179750,7000,7000,7000,7000,0
|
|
20240902,112200,66179750,7000,7000,7000,7000,2
|
|
20240902,112100,66165750,6990,6990,6990,6990,0
|
|
20240902,112000,66165750,6990,6990,6990,6990,399
|
|
20240902,111900,63376740,6990,6990,6990,6990,12
|
|
20240902,111800,63292860,6990,6990,6990,6990,2
|
|
20240902,111700,63278880,6990,6990,6990,6990,2
|
|
20240902,111600,63264900,6990,6990,6990,6990,13
|
|
20240902,111500,63174030,6990,6990,6990,6990,0
|
|
20240902,111400,63174030,6990,6990,6990,6990,15
|
|
20240902,111300,63069180,6990,6990,6990,6990,0
|
|
20240902,111200,63069180,6990,6990,6990,6990,3
|
|
20240902,111100,63048210,6990,6990,6990,6990,1
|
|
20240902,111000,63041220,6980,6980,6980,6980,0
|
|
20240902,110900,63041220,6980,6990,6990,6980,300
|
|
20240902,110800,60947190,6990,6990,6990,6990,0
|
|
20240902,110700,60947190,6990,6990,6990,6990,1
|
|
20240902,110600,60940200,6990,6990,6990,6990,130
|
|
20240902,110500,60031500,7000,7000,7000,7000,5
|
|
20240902,110400,59996500,7000,7000,7000,7000,5
|
|
20240902,110300,59961500,6980,6980,6980,6980,0
|
|
20240902,110200,59961500,6980,6980,6980,6980,0
|
|
20240902,110100,59961500,6980,6980,6980,6980,0
|
|
20240902,110000,59961500,6980,6980,6980,6980,153
|
|
20240902,105900,58893560,6980,6980,6980,6980,219
|
|
20240902,105800,57364940,6980,6980,6980,6980,3
|
|
20240902,105700,57344000,6980,6980,6990,6980,772
|
|
20240902,105600,51955300,6980,6980,6980,6980,103
|
|
20240902,105500,51236360,6990,6990,6990,6990,0
|
|
20240902,105400,51236360,6990,6990,6990,6990,25
|
|
20240902,105300,51061610,6980,6980,6980,6980,40
|
|
20240902,105200,50782410,6980,6980,6980,6980,150
|
|
20240902,105100,49735410,6990,6990,6990,6990,273
|
|
20240902,105000,47827140,7010,7010,7010,7010,0
|
|
20240902,104900,47827140,7010,7010,7010,7010,0
|
|
20240902,104800,47827140,7010,7010,7010,7010,0
|
|
20240902,104700,47827140,7010,7010,7010,7010,0
|
|
20240902,104600,47827140,7010,7010,7010,7010,0
|
|
20240902,104500,47827140,7010,7010,7010,7010,0
|
|
20240902,104400,47827140,7010,7010,7010,7010,0
|
|
20240902,104300,47827140,7010,7010,7010,7010,14
|
|
20240902,104200,47729000,7010,7010,7010,7010,0
|
|
20240902,104100,47729000,7010,7010,7010,7010,5
|
|
20240902,104000,47693950,7010,7010,7010,7010,0
|
|
20240902,103900,47693950,7010,7010,7010,7010,20
|
|
20240902,103800,47553750,7010,7010,7010,7010,40
|
|
20240902,103700,47273350,7000,7000,7000,7000,0
|
|
20240902,103600,47273350,7000,7000,7000,7000,0
|
|
20240902,103500,47273350,7000,7000,7000,7000,100
|
|
20240902,103400,46573350,7010,7010,7010,7010,0
|
|
20240902,103300,46573350,7010,7010,7010,7010,20
|
|
20240902,103200,46433150,7010,7010,7010,7010,0
|
|
20240902,103100,46433150,7010,7010,7010,7010,0
|
|
20240902,103000,46433150,7010,7010,7010,7010,5
|
|
20240902,102900,46398100,7010,7010,7010,7010,0
|
|
20240902,102800,46398100,7010,7010,7010,7010,0
|
|
20240902,102700,46398100,7010,7010,7010,7010,0
|
|
20240902,102600,46398100,7010,7010,7010,7010,0
|
|
20240902,102500,46398100,7010,7010,7010,7010,0
|
|
20240902,102400,46398100,7010,7010,7010,7010,0
|
|
20240902,102300,46398100,7010,7010,7010,7010,1
|
|
20240902,102200,46391090,7010,7010,7010,7010,0
|
|
20240902,102100,46391090,7010,7010,7010,7010,0
|
|
20240902,102000,46391090,7010,7010,7010,7010,5
|
|
20240902,101900,46356040,6990,7010,7010,6990,138
|
|
20240902,101800,45391320,6990,6990,6990,6990,0
|
|
20240902,101700,45391320,6990,6990,6990,6990,73
|
|
20240902,101600,44881050,6990,6990,6990,6990,0
|
|
20240902,101500,44881050,6990,7010,7010,6990,928
|
|
20240902,101400,38390090,7010,7010,7010,7010,0
|
|
20240902,101300,38390090,7010,7010,7010,7010,0
|
|
20240902,101200,38390090,7010,7010,7010,7010,0
|
|
20240902,101100,38390090,7010,7010,7010,7010,0
|
|
20240902,101000,38390090,7010,7010,7010,7010,71
|
|
20240902,100900,37892380,7020,7020,7020,7020,0
|
|
20240902,100800,37892380,7020,7020,7020,7020,0
|
|
20240902,100700,37892380,7020,7020,7020,7020,0
|
|
20240902,100600,37892380,7020,7020,7020,7020,0
|
|
20240902,100500,37892380,7020,7020,7020,7020,8
|
|
20240902,100400,37836220,7010,7010,7010,7010,0
|
|
20240902,100300,37836220,7010,7010,7010,7010,0
|
|
20240902,100200,37836220,7010,7010,7010,7010,0
|
|
20240902,100100,37836220,7010,7010,7010,7010,0
|
|
20240902,100000,37836220,7010,7010,7010,7010,0
|
|
20240902,095900,37836220,7010,7010,7010,7010,0
|
|
20240902,095800,37836220,7010,7010,7010,7010,103
|
|
20240902,095700,37114190,7020,7020,7020,7020,0
|
|
20240902,095600,37114190,7020,7020,7020,7020,0
|
|
20240902,095500,37114190,7020,7020,7020,7020,5
|
|
20240902,095400,37079090,6990,7010,7010,6990,738
|
|
20240902,095300,31911530,7010,7010,7010,7010,0
|
|
20240902,095200,31911530,7010,7020,7020,7010,3
|
|
20240902,095100,31890480,7020,7020,7020,7020,12
|
|
20240902,095000,31806240,7020,7020,7020,7020,1
|
|
20240902,094900,31799220,7010,7010,7010,7010,61
|
|
20240902,094800,31371610,7010,7010,7010,7010,0
|
|
20240902,094700,31371610,7010,7010,7010,7010,0
|
|
20240902,094600,31371610,7010,7010,7010,7010,0
|
|
20240902,094500,31371610,7010,7010,7010,7010,246
|
|
20240902,094400,29647150,7010,7010,7010,7010,9
|
|
20240902,094300,29584060,7010,7010,7010,7010,2
|
|
20240902,094200,29570040,7010,7010,7010,7010,209
|
|
20240902,094100,28104950,7010,7010,7010,7010,110
|
|
20240902,094000,27333850,7000,7000,7000,7000,0
|
|
20240902,093900,27333850,7000,7010,7010,7000,15
|
|
20240902,093800,27228840,7000,7000,7000,7000,31
|
|
20240902,093700,27011840,7000,7000,7000,7000,73
|
|
20240902,093600,26500840,7000,7000,7000,7000,10
|
|
20240902,093500,26430840,7000,7000,7000,7000,0
|
|
20240902,093400,26430840,7000,7000,7000,7000,0
|
|
20240902,093300,26430840,7000,7000,7000,7000,0
|
|
20240902,093200,26430840,7000,7000,7000,7000,0
|
|
20240902,093100,26430840,7000,7000,7000,7000,0
|
|
20240902,093000,26430840,7000,7000,7000,7000,48
|
|
20240902,092900,26094840,6990,6990,6990,6990,1
|
|
20240902,092800,26087850,6990,6990,6990,6990,11
|
|
20240902,092700,26010960,6990,6990,6990,6990,110
|
|
20240902,092600,25242060,6990,6990,6990,6990,500
|
|
20240902,092500,21747060,7000,7000,7000,7000,0
|
|
20240902,092400,21747060,7000,6990,7000,6990,64
|
|
20240902,092300,21299580,6990,7000,7000,6990,300
|
|
20240902,092200,19201060,7000,7000,7000,7000,21
|
|
20240902,092100,19054060,7000,7010,7010,7000,24
|
|
20240902,092000,18885840,6980,6990,6990,6980,245
|
|
20240902,091900,17173590,7010,7010,7010,7010,10
|
|
20240902,091800,17103490,7030,7030,7030,7030,8
|
|
20240902,091700,17047250,6990,6990,6990,6990,500
|
|
20240902,091600,13552250,6990,7000,7000,6990,4
|
|
20240902,091500,13524260,7000,7000,7000,7000,0
|
|
20240902,091400,13524260,7000,7000,7000,7000,0
|
|
20240902,091300,13524260,7000,7000,7000,7000,39
|
|
20240902,091200,13251260,7000,7000,7000,7000,0
|
|
20240902,091100,13251260,7000,7000,7000,7000,34
|
|
20240902,091000,13013260,6990,6990,6990,6990,0
|
|
20240902,090900,13013260,6990,6990,6990,6990,11
|
|
20240902,090800,12936370,6990,6990,6990,6990,114
|
|
20240902,090700,12139510,6990,6990,6990,6990,86
|
|
20240902,090600,11538370,6990,6990,6990,6990,285
|
|
20240902,090500,9546220,7000,7000,7000,7000,538
|
|
20240902,090400,5780220,7010,7010,7010,7010,58
|
|
20240902,090300,5373640,7020,7010,7030,7010,63
|
|
20240902,090200,4931710,7010,7040,7040,7010,537
|
|
20240902,090100,1165320,7020,7020,7020,7020,0
|
|
20240902,090000,1165320,7020,7020,7020,7020,166
|