618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191500,227690140,6480,6480,6480,6480,878
|
|
20240904,191400,227690140,6480,6480,6480,6480,0
|
|
20240904,191300,227690140,6480,6480,6480,6480,0
|
|
20240904,191200,227690140,6480,6480,6480,6480,0
|
|
20240904,191100,227690140,6480,6480,6480,6480,0
|
|
20240904,191000,227690140,6480,6480,6480,6480,0
|
|
20240904,190900,227690140,6480,6480,6480,6480,0
|
|
20240904,190800,227690140,6480,6480,6480,6480,0
|
|
20240904,190700,227690140,6480,6480,6480,6480,0
|
|
20240904,190600,227690140,6480,6480,6480,6480,0
|
|
20240904,190500,227690140,6480,6480,6480,6480,0
|
|
20240904,190400,227690140,6480,6480,6480,6480,0
|
|
20240904,190300,227690140,6480,6480,6480,6480,0
|
|
20240904,190200,227690140,6480,6480,6480,6480,0
|
|
20240904,190100,227690140,6480,6480,6480,6480,0
|
|
20240904,190000,227690140,6480,6480,6480,6480,0
|
|
20240904,185900,227690140,6480,6480,6480,6480,0
|
|
20240904,185800,227690140,6480,6480,6480,6480,0
|
|
20240904,185700,227690140,6480,6480,6480,6480,0
|
|
20240904,185600,227690140,6480,6480,6480,6480,0
|
|
20240904,185500,227690140,6480,6480,6480,6480,0
|
|
20240904,185400,227690140,6480,6480,6480,6480,0
|
|
20240904,185300,227690140,6480,6480,6480,6480,0
|
|
20240904,185200,227690140,6480,6480,6480,6480,0
|
|
20240904,185100,227690140,6480,6480,6480,6480,0
|
|
20240904,185000,227690140,6480,6480,6480,6480,0
|
|
20240904,184900,227690140,6480,6480,6480,6480,0
|
|
20240904,184800,227690140,6480,6480,6480,6480,0
|
|
20240904,184700,227690140,6480,6480,6480,6480,0
|
|
20240904,184600,227690140,6480,6480,6480,6480,0
|
|
20240904,184500,227690140,6480,6480,6480,6480,878
|
|
20240904,184400,227690140,6480,6480,6480,6480,0
|
|
20240904,184300,227690140,6480,6480,6480,6480,0
|
|
20240904,184200,227690140,6480,6480,6480,6480,0
|
|
20240904,184100,227690140,6480,6480,6480,6480,0
|
|
20240904,184000,227690140,6480,6480,6480,6480,0
|
|
20240904,183900,227690140,6480,6480,6480,6480,0
|
|
20240904,183800,227690140,6480,6480,6480,6480,0
|
|
20240904,183700,227690140,6480,6480,6480,6480,0
|
|
20240904,183600,227690140,6480,6480,6480,6480,0
|
|
20240904,183500,227690140,6480,6480,6480,6480,0
|
|
20240904,183400,227690140,6480,6480,6480,6480,0
|
|
20240904,183300,227690140,6480,6480,6480,6480,0
|
|
20240904,183200,227690140,6480,6480,6480,6480,0
|
|
20240904,183100,227690140,6480,6480,6480,6480,0
|
|
20240904,183000,227690140,6480,6480,6480,6480,0
|
|
20240904,182900,227690140,6480,6480,6480,6480,0
|
|
20240904,182800,227690140,6480,6480,6480,6480,0
|
|
20240904,182700,227690140,6480,6480,6480,6480,0
|
|
20240904,182600,227690140,6480,6480,6480,6480,0
|
|
20240904,182500,227690140,6480,6480,6480,6480,0
|
|
20240904,182400,227690140,6480,6480,6480,6480,0
|
|
20240904,182300,227690140,6480,6480,6480,6480,0
|
|
20240904,182200,227690140,6480,6480,6480,6480,0
|
|
20240904,182100,227690140,6480,6480,6480,6480,0
|
|
20240904,182000,227690140,6480,6480,6480,6480,0
|
|
20240904,181900,227690140,6480,6480,6480,6480,0
|
|
20240904,181800,227690140,6480,6480,6480,6480,0
|
|
20240904,181700,227690140,6480,6480,6480,6480,0
|
|
20240904,181600,227690140,6480,6480,6480,6480,0
|
|
20240904,181500,227690140,6480,6480,6480,6480,878
|
|
20240904,181400,227690140,6480,6480,6480,6480,0
|
|
20240904,181300,227690140,6480,6480,6480,6480,0
|
|
20240904,181200,227690140,6480,6480,6480,6480,0
|
|
20240904,181100,227690140,6480,6480,6480,6480,0
|
|
20240904,181000,227690140,6480,6480,6480,6480,0
|
|
20240904,180900,227690140,6480,6480,6480,6480,0
|
|
20240904,180800,227690140,6480,6480,6480,6480,0
|
|
20240904,180700,227690140,6480,6480,6480,6480,0
|
|
20240904,180600,227690140,6480,6480,6480,6480,0
|
|
20240904,180500,227690140,6480,6480,6480,6480,0
|
|
20240904,180400,227690140,6480,6480,6480,6480,0
|
|
20240904,180300,227690140,6480,6480,6480,6480,0
|
|
20240904,180200,227690140,6480,6480,6480,6480,0
|
|
20240904,180100,227690140,6480,6480,6480,6480,0
|
|
20240904,180000,227690140,6480,6480,6480,6480,0
|
|
20240904,175900,227690140,6480,6480,6480,6480,0
|
|
20240904,175800,227690140,6480,6480,6480,6480,0
|
|
20240904,175700,227690140,6480,6480,6480,6480,0
|
|
20240904,175600,227690140,6480,6480,6480,6480,0
|
|
20240904,175500,227690140,6480,6480,6480,6480,0
|
|
20240904,175400,227690140,6480,6480,6480,6480,0
|
|
20240904,175300,227690140,6480,6480,6480,6480,0
|
|
20240904,175200,227690140,6480,6480,6480,6480,0
|
|
20240904,175100,227690140,6480,6480,6480,6480,0
|
|
20240904,175000,227690140,6480,6480,6480,6480,0
|
|
20240904,174900,227690140,6480,6480,6480,6480,0
|
|
20240904,174800,227690140,6480,6480,6480,6480,0
|
|
20240904,174700,227690140,6480,6480,6480,6480,0
|
|
20240904,174600,227690140,6480,6480,6480,6480,0
|
|
20240904,174500,227690140,6480,6480,6480,6480,878
|
|
20240904,174400,227690140,6480,6480,6480,6480,0
|
|
20240904,174300,227690140,6480,6480,6480,6480,0
|
|
20240904,174200,227690140,6480,6480,6480,6480,0
|
|
20240904,174100,227690140,6480,6480,6480,6480,0
|
|
20240904,174000,227690140,6480,6480,6480,6480,0
|
|
20240904,173900,227690140,6480,6480,6480,6480,0
|
|
20240904,173800,227690140,6480,6480,6480,6480,0
|
|
20240904,173700,227690140,6480,6480,6480,6480,0
|
|
20240904,173600,227690140,6480,6480,6480,6480,0
|
|
20240904,173500,227690140,6480,6480,6480,6480,0
|
|
20240904,173400,227690140,6480,6480,6480,6480,0
|
|
20240904,173300,227690140,6480,6480,6480,6480,0
|
|
20240904,173200,227690140,6480,6480,6480,6480,0
|
|
20240904,173100,227690140,6480,6480,6480,6480,0
|
|
20240904,173000,227690140,6480,6480,6480,6480,0
|
|
20240904,172900,227690140,6480,6480,6480,6480,0
|
|
20240904,172800,227690140,6480,6480,6480,6480,0
|
|
20240904,172700,227690140,6480,6480,6480,6480,0
|
|
20240904,172600,227690140,6480,6480,6480,6480,0
|
|
20240904,172500,227690140,6480,6480,6480,6480,0
|
|
20240904,172400,227690140,6480,6480,6480,6480,0
|
|
20240904,172300,227690140,6480,6480,6480,6480,0
|
|
20240904,172200,227690140,6480,6480,6480,6480,0
|
|
20240904,172100,227690140,6480,6480,6480,6480,0
|
|
20240904,172000,227690140,6480,6480,6480,6480,0
|
|
20240904,171900,227690140,6480,6480,6480,6480,0
|
|
20240904,171800,227690140,6480,6480,6480,6480,0
|
|
20240904,171700,227690140,6480,6480,6480,6480,0
|
|
20240904,171600,227690140,6480,6480,6480,6480,0
|
|
20240904,171500,227690140,6480,6480,6480,6480,878
|
|
20240904,171400,227690140,6480,6480,6480,6480,0
|
|
20240904,171300,227690140,6480,6480,6480,6480,0
|
|
20240904,171200,227690140,6480,6480,6480,6480,0
|
|
20240904,171100,227690140,6480,6480,6480,6480,0
|
|
20240904,171000,227690140,6480,6480,6480,6480,0
|
|
20240904,170900,227690140,6480,6480,6480,6480,0
|
|
20240904,170800,227690140,6480,6480,6480,6480,0
|
|
20240904,170700,227690140,6480,6480,6480,6480,0
|
|
20240904,170600,227690140,6480,6480,6480,6480,0
|
|
20240904,170500,227690140,6480,6480,6480,6480,0
|
|
20240904,170400,227690140,6480,6480,6480,6480,0
|
|
20240904,170300,227690140,6480,6480,6480,6480,0
|
|
20240904,170200,227690140,6480,6480,6480,6480,0
|
|
20240904,170100,227690140,6480,6480,6480,6480,0
|
|
20240904,170000,227690140,6480,6480,6480,6480,0
|
|
20240904,165900,227690140,6480,6480,6480,6480,0
|
|
20240904,165800,227690140,6480,6480,6480,6480,0
|
|
20240904,165700,227690140,6480,6480,6480,6480,0
|
|
20240904,165600,227690140,6480,6480,6480,6480,0
|
|
20240904,165500,227690140,6480,6480,6480,6480,0
|
|
20240904,165400,227690140,6480,6480,6480,6480,0
|
|
20240904,165300,227690140,6480,6480,6480,6480,0
|
|
20240904,165200,227690140,6480,6480,6480,6480,0
|
|
20240904,165100,227690140,6480,6480,6480,6480,0
|
|
20240904,165000,227690140,6480,6480,6480,6480,0
|
|
20240904,164900,227690140,6480,6480,6480,6480,0
|
|
20240904,164800,227690140,6480,6480,6480,6480,0
|
|
20240904,164700,227690140,6480,6480,6480,6480,0
|
|
20240904,164600,227690140,6480,6480,6480,6480,0
|
|
20240904,164500,227690140,6480,6480,6480,6480,878
|
|
20240904,164400,227690140,6480,6480,6480,6480,0
|
|
20240904,164300,227690140,6480,6480,6480,6480,0
|
|
20240904,164200,227690140,6480,6480,6480,6480,0
|
|
20240904,164100,227690140,6480,6480,6480,6480,0
|
|
20240904,164000,227690140,6480,6480,6480,6480,0
|
|
20240904,163900,227690140,6480,6480,6480,6480,0
|
|
20240904,163800,227690140,6480,6480,6480,6480,0
|
|
20240904,163700,227690140,6480,6480,6480,6480,0
|
|
20240904,163600,227690140,6480,6480,6480,6480,0
|
|
20240904,163500,227690140,6480,6480,6480,6480,0
|
|
20240904,163400,227690140,6480,6480,6480,6480,0
|
|
20240904,163300,227690140,6480,6480,6480,6480,0
|
|
20240904,163200,227690140,6480,6480,6480,6480,0
|
|
20240904,163100,227690140,6480,6480,6480,6480,0
|
|
20240904,163000,227690140,6480,6480,6480,6480,0
|
|
20240904,162900,227690140,6480,6480,6480,6480,0
|
|
20240904,162800,227690140,6480,6480,6480,6480,0
|
|
20240904,162700,227690140,6480,6480,6480,6480,0
|
|
20240904,162600,227690140,6480,6480,6480,6480,0
|
|
20240904,162500,227690140,6480,6480,6480,6480,0
|
|
20240904,162400,227690140,6480,6480,6480,6480,0
|
|
20240904,162300,227690140,6480,6480,6480,6480,0
|
|
20240904,162200,227690140,6480,6480,6480,6480,0
|
|
20240904,162100,227690140,6480,6480,6480,6480,0
|
|
20240904,162000,227690140,6480,6480,6480,6480,0
|
|
20240904,161900,227690140,6480,6480,6480,6480,0
|
|
20240904,161800,227690140,6480,6480,6480,6480,0
|
|
20240904,161700,227690140,6480,6480,6480,6480,0
|
|
20240904,161600,227690140,6480,6480,6480,6480,0
|
|
20240904,161500,227690140,6480,6480,6480,6480,878
|
|
20240904,161400,227690140,6480,6480,6480,6480,0
|
|
20240904,161300,227690140,6480,6480,6480,6480,0
|
|
20240904,161200,227690140,6480,6480,6480,6480,0
|
|
20240904,161100,227690140,6480,6480,6480,6480,0
|
|
20240904,161000,227690140,6480,6480,6480,6480,0
|
|
20240904,160900,227690140,6480,6480,6480,6480,0
|
|
20240904,160800,227690140,6480,6480,6480,6480,0
|
|
20240904,160700,227690140,6480,6480,6480,6480,0
|
|
20240904,160600,227690140,6480,6480,6480,6480,0
|
|
20240904,160500,227690140,6480,6480,6480,6480,0
|
|
20240904,160400,227690140,6480,6480,6480,6480,0
|
|
20240904,160300,227690140,6480,6480,6480,6480,0
|
|
20240904,160200,227690140,6480,6480,6480,6480,0
|
|
20240904,160100,227690140,6480,6480,6480,6480,0
|
|
20240904,160000,227690140,6480,6480,6480,6480,0
|
|
20240904,155900,227690140,6480,6480,6480,6480,0
|
|
20240904,155800,227690140,6480,6480,6480,6480,0
|
|
20240904,155700,227690140,6480,6480,6480,6480,0
|
|
20240904,155600,227690140,6480,6480,6480,6480,0
|
|
20240904,155500,227690140,6480,6480,6480,6480,0
|
|
20240904,155400,227690140,6480,6480,6480,6480,0
|
|
20240904,155300,227690140,6480,6480,6480,6480,0
|
|
20240904,155200,227690140,6480,6480,6480,6480,0
|
|
20240904,155100,227690140,6480,6480,6480,6480,0
|
|
20240904,155000,227690140,6480,6480,6480,6480,0
|
|
20240904,154900,227690140,6480,6480,6480,6480,0
|
|
20240904,154800,227690140,6480,6480,6480,6480,0
|
|
20240904,154700,227690140,6480,6480,6480,6480,0
|
|
20240904,154600,227690140,6480,6480,6480,6480,0
|
|
20240904,154500,227690140,6480,6480,6480,6480,878
|
|
20240904,154400,227690140,6480,6480,6480,6480,0
|
|
20240904,154300,227690140,6480,6480,6480,6480,0
|
|
20240904,154200,227690140,6480,6480,6480,6480,0
|
|
20240904,154100,227690140,6480,6480,6480,6480,0
|
|
20240904,154000,227690140,6480,6480,6480,6480,0
|
|
20240904,153900,227690140,6480,6480,6480,6480,0
|
|
20240904,153800,227690140,6480,6480,6480,6480,0
|
|
20240904,153700,227690140,6480,6480,6480,6480,0
|
|
20240904,153600,227690140,6480,6480,6480,6480,0
|
|
20240904,153500,227690140,6480,6480,6480,6480,0
|
|
20240904,153400,227690140,6480,6480,6480,6480,0
|
|
20240904,153300,227690140,6480,6480,6480,6480,0
|
|
20240904,153200,227690140,6480,6480,6480,6480,0
|
|
20240904,153100,227690140,6480,6480,6480,6480,0
|
|
20240904,153000,227690140,6480,6480,6480,6480,878
|
|
20240904,152900,222000700,6510,6510,6510,6510,0
|
|
20240904,152800,222000700,6510,6510,6510,6510,0
|
|
20240904,152700,222000700,6510,6510,6510,6510,0
|
|
20240904,152600,222000700,6510,6510,6510,6510,0
|
|
20240904,152500,222000700,6510,6510,6510,6510,0
|
|
20240904,152400,222000700,6510,6510,6510,6510,0
|
|
20240904,152300,222000700,6510,6510,6510,6510,0
|
|
20240904,152200,222000700,6510,6510,6510,6510,0
|
|
20240904,152100,222000700,6510,6510,6510,6510,0
|
|
20240904,152000,222000700,6510,6510,6510,6510,0
|
|
20240904,151900,222000700,6510,6490,6510,6490,521
|
|
20240904,151800,218616200,6490,6500,6500,6490,166
|
|
20240904,151700,217538500,6490,6490,6490,6490,23
|
|
20240904,151600,217389230,6490,6500,6500,6490,65
|
|
20240904,151500,216967330,6500,6500,6500,6500,48
|
|
20240904,151400,216655330,6500,6500,6500,6500,24
|
|
20240904,151300,216499330,6500,6500,6500,6500,8
|
|
20240904,151200,216447330,6500,6500,6500,6500,26
|
|
20240904,151100,216278330,6500,6500,6500,6500,111
|
|
20240904,151000,215556830,6500,6500,6500,6490,568
|
|
20240904,150900,211870070,6520,6520,6520,6520,0
|
|
20240904,150800,211870070,6520,6520,6520,6520,0
|
|
20240904,150700,211870070,6520,6520,6520,6500,16
|
|
20240904,150600,211766030,6500,6500,6500,6500,0
|
|
20240904,150500,211766030,6500,6500,6500,6500,0
|
|
20240904,150400,211766030,6500,6500,6500,6500,0
|
|
20240904,150300,211766030,6500,6500,6500,6500,0
|
|
20240904,150200,211766030,6500,6500,6500,6490,233
|
|
20240904,150100,210252990,6520,6520,6520,6520,0
|
|
20240904,150000,210252990,6520,6520,6520,6520,0
|
|
20240904,145900,210252990,6520,6520,6520,6520,1
|
|
20240904,145800,210246470,6520,6520,6520,6520,0
|
|
20240904,145700,210246470,6520,6520,6520,6520,0
|
|
20240904,145600,210246470,6520,6520,6520,6520,0
|
|
20240904,145500,210246470,6520,6520,6520,6520,2
|
|
20240904,145400,210233430,6520,6520,6520,6520,0
|
|
20240904,145300,210233430,6520,6520,6520,6520,0
|
|
20240904,145200,210233430,6520,6520,6520,6520,8
|
|
20240904,145100,210181270,6520,6520,6520,6520,0
|
|
20240904,145000,210181270,6520,6520,6520,6520,1
|
|
20240904,144900,210174750,6490,6490,6490,6490,0
|
|
20240904,144800,210174750,6490,6500,6500,6490,1929
|
|
20240904,144700,197650830,6520,6520,6520,6520,0
|
|
20240904,144600,197650830,6520,6510,6520,6510,332
|
|
20240904,144500,195487660,6520,6520,6520,6520,0
|
|
20240904,144400,195487660,6520,6520,6520,6520,0
|
|
20240904,144300,195487660,6520,6520,6520,6520,30
|
|
20240904,144200,195292060,6520,6520,6520,6520,15
|
|
20240904,144100,195194260,6520,6520,6520,6520,0
|
|
20240904,144000,195194260,6520,6520,6520,6520,0
|
|
20240904,143900,195194260,6520,6520,6520,6520,200
|
|
20240904,143800,193890260,6520,6520,6520,6520,0
|
|
20240904,143700,193890260,6520,6520,6520,6520,0
|
|
20240904,143600,193890260,6520,6520,6520,6520,19
|
|
20240904,143500,193766380,6550,6550,6550,6550,0
|
|
20240904,143400,193766380,6550,6550,6550,6550,0
|
|
20240904,143300,193766380,6550,6550,6550,6550,300
|
|
20240904,143200,191801380,6530,6530,6530,6530,147
|
|
20240904,143100,190841470,6560,6550,6560,6550,52
|
|
20240904,143000,190500850,6530,6530,6530,6530,0
|
|
20240904,142900,190500850,6530,6530,6530,6530,3
|
|
20240904,142800,190481260,6550,6550,6550,6550,0
|
|
20240904,142700,190481260,6550,6550,6550,6550,0
|
|
20240904,142600,190481260,6550,6550,6550,6550,2
|
|
20240904,142500,190468160,6550,6550,6550,6550,50
|
|
20240904,142400,190140660,6530,6530,6530,6530,0
|
|
20240904,142300,190140660,6530,6530,6530,6530,0
|
|
20240904,142200,190140660,6530,6530,6530,6530,5
|
|
20240904,142100,190108010,6530,6530,6530,6530,0
|
|
20240904,142000,190108010,6530,6530,6530,6530,0
|
|
20240904,141900,190108010,6530,6530,6530,6530,72
|
|
20240904,141800,189637850,6570,6570,6570,6550,123
|
|
20240904,141700,188830970,6570,6560,6570,6560,178
|
|
20240904,141600,187661690,6570,6550,6570,6550,32
|
|
20240904,141500,187452040,6510,6510,6510,6510,14
|
|
20240904,141400,187360900,6590,6590,6590,6590,0
|
|
20240904,141300,187360900,6590,6590,6590,6590,0
|
|
20240904,141200,187360900,6590,6590,6590,6590,0
|
|
20240904,141100,187360900,6590,6590,6590,6590,0
|
|
20240904,141000,187360900,6590,6590,6590,6590,0
|
|
20240904,140900,187360900,6590,6530,6590,6530,300
|
|
20240904,140800,185387600,6540,6540,6540,6540,235
|
|
20240904,140700,183850700,6550,6550,6550,6550,0
|
|
20240904,140600,183850700,6550,6550,6550,6550,0
|
|
20240904,140500,183850700,6550,6530,6550,6530,352
|
|
20240904,140400,181548690,6530,6530,6530,6530,0
|
|
20240904,140300,181548690,6530,6530,6530,6530,5
|
|
20240904,140200,181516040,6560,6560,6560,6560,0
|
|
20240904,140100,181516040,6560,6560,6560,6560,0
|
|
20240904,140000,181516040,6560,6520,6560,6520,597
|
|
20240904,135900,177606510,6520,6520,6520,6520,25
|
|
20240904,135800,177443510,6520,6520,6520,6520,0
|
|
20240904,135700,177443510,6520,6500,6520,6490,1157
|
|
20240904,135600,169933780,6490,6490,6490,6490,17
|
|
20240904,135500,169823450,6510,6510,6510,6510,0
|
|
20240904,135400,169823450,6510,6510,6510,6510,40
|
|
20240904,135300,169563050,6500,6500,6500,6500,0
|
|
20240904,135200,169563050,6500,6500,6500,6500,0
|
|
20240904,135100,169563050,6500,6500,6500,6500,2
|
|
20240904,135000,169550050,6510,6510,6510,6510,1
|
|
20240904,134900,169543540,6500,6500,6500,6500,1
|
|
20240904,134800,169537040,6500,6500,6500,6500,0
|
|
20240904,134700,169537040,6500,6500,6500,6500,2
|
|
20240904,134600,169524040,6500,6500,6500,6500,0
|
|
20240904,134500,169524040,6500,6500,6500,6500,2
|
|
20240904,134400,169511040,6500,6500,6500,6500,5
|
|
20240904,134300,169478540,6500,6500,6500,6500,5
|
|
20240904,134200,169446040,6500,6500,6500,6500,5
|
|
20240904,134100,169413540,6500,6500,6500,6500,0
|
|
20240904,134000,169413540,6500,6500,6500,6500,0
|
|
20240904,133900,169413540,6500,6500,6500,6500,0
|
|
20240904,133800,169413540,6500,6500,6500,6500,100
|
|
20240904,133700,168763540,6480,6480,6480,6480,0
|
|
20240904,133600,168763540,6480,6480,6480,6480,0
|
|
20240904,133500,168763540,6480,6500,6500,6480,500
|
|
20240904,133400,165522290,6500,6500,6500,6500,0
|
|
20240904,133300,165522290,6500,6500,6500,6500,0
|
|
20240904,133200,165522290,6500,6500,6500,6500,0
|
|
20240904,133100,165522290,6500,6500,6500,6500,111
|
|
20240904,133000,164800790,6520,6520,6520,6520,100
|
|
20240904,132900,164148790,6500,6500,6500,6500,0
|
|
20240904,132800,164148790,6500,6500,6500,6500,0
|
|
20240904,132700,164148790,6500,6500,6500,6500,64
|
|
20240904,132600,163732790,6500,6500,6500,6500,0
|
|
20240904,132500,163732790,6500,6500,6500,6500,0
|
|
20240904,132400,163732790,6500,6500,6500,6500,0
|
|
20240904,132300,163732790,6500,6500,6500,6500,0
|
|
20240904,132200,163732790,6500,6500,6500,6500,0
|
|
20240904,132100,163732790,6500,6500,6500,6500,0
|
|
20240904,132000,163732790,6500,6500,6500,6500,50
|
|
20240904,131900,163407790,6490,6490,6490,6490,0
|
|
20240904,131800,163407790,6490,6500,6500,6490,225
|
|
20240904,131700,161947500,6530,6530,6530,6530,0
|
|
20240904,131600,161947500,6530,6530,6530,6530,0
|
|
20240904,131500,161947500,6530,6530,6530,6530,0
|
|
20240904,131400,161947500,6530,6530,6530,6530,0
|
|
20240904,131300,161947500,6530,6530,6530,6530,0
|
|
20240904,131200,161947500,6530,6500,6530,6500,3
|
|
20240904,131100,161927970,6480,6480,6480,6480,0
|
|
20240904,131000,161927970,6480,6480,6480,6480,0
|
|
20240904,130900,161927970,6480,6480,6480,6480,0
|
|
20240904,130800,161927970,6480,6480,6480,6480,0
|
|
20240904,130700,161927970,6480,6490,6490,6480,572
|
|
20240904,130600,158219470,6500,6510,6510,6500,132
|
|
20240904,130500,157361140,6520,6520,6520,6520,0
|
|
20240904,130400,157361140,6520,6520,6520,6520,0
|
|
20240904,130300,157361140,6520,6530,6530,6520,33
|
|
20240904,130200,157145970,6530,6530,6530,6530,0
|
|
20240904,130100,157145970,6530,6530,6530,6530,0
|
|
20240904,130000,157145970,6530,6530,6530,6530,0
|
|
20240904,125900,157145970,6530,6530,6530,6530,0
|
|
20240904,125800,157145970,6530,6530,6530,6530,0
|
|
20240904,125700,157145970,6530,6530,6530,6530,0
|
|
20240904,125600,157145970,6530,6530,6530,6530,0
|
|
20240904,125500,157145970,6530,6530,6530,6530,10
|
|
20240904,125400,157080670,6530,6530,6530,6530,0
|
|
20240904,125300,157080670,6530,6530,6530,6530,0
|
|
20240904,125200,157080670,6530,6530,6530,6530,0
|
|
20240904,125100,157080670,6530,6530,6530,6530,1
|
|
20240904,125000,157074140,6530,6530,6530,6530,16
|
|
20240904,124900,156969660,6530,6530,6530,6530,9
|
|
20240904,124800,156910890,6530,6530,6530,6530,0
|
|
20240904,124700,156910890,6530,6540,6540,6530,4
|
|
20240904,124600,156884760,6540,6540,6540,6540,0
|
|
20240904,124500,156884760,6540,6540,6540,6540,0
|
|
20240904,124400,156884760,6540,6540,6540,6540,25
|
|
20240904,124300,156721260,6540,6540,6540,6540,0
|
|
20240904,124200,156721260,6540,6540,6540,6540,0
|
|
20240904,124100,156721260,6540,6540,6540,6540,0
|
|
20240904,124000,156721260,6540,6540,6540,6540,0
|
|
20240904,123900,156721260,6540,6540,6540,6540,5
|
|
20240904,123800,156688560,6540,6540,6540,6540,0
|
|
20240904,123700,156688560,6540,6540,6540,6540,0
|
|
20240904,123600,156688560,6540,6540,6540,6540,0
|
|
20240904,123500,156688560,6540,6540,6540,6540,1
|
|
20240904,123400,156682020,6540,6540,6540,6540,90
|
|
20240904,123300,156093420,6540,6540,6540,6540,1
|
|
20240904,123200,156086880,6500,6500,6500,6500,0
|
|
20240904,123100,156086880,6500,6500,6500,6480,185
|
|
20240904,123000,154886120,6500,6500,6500,6500,100
|
|
20240904,122900,154236120,6500,6510,6530,6500,1615
|
|
20240904,122800,143729200,6540,6540,6540,6500,4427
|
|
20240904,122700,114857700,6550,6550,6550,6550,2
|
|
20240904,122600,114844600,6560,6560,6560,6560,0
|
|
20240904,122500,114844600,6560,6560,6560,6560,10
|
|
20240904,122400,114779000,6550,6550,6550,6550,0
|
|
20240904,122300,114779000,6550,6560,6560,6550,19
|
|
20240904,122200,114654370,6560,6560,6560,6560,0
|
|
20240904,122100,114654370,6560,6560,6560,6560,0
|
|
20240904,122000,114654370,6560,6560,6560,6560,0
|
|
20240904,121900,114654370,6560,6560,6560,6560,0
|
|
20240904,121800,114654370,6560,6560,6560,6560,101
|
|
20240904,121700,113991810,6550,6550,6550,6550,0
|
|
20240904,121600,113991810,6550,6550,6550,6550,0
|
|
20240904,121500,113991810,6550,6560,6560,6550,1579
|
|
20240904,121400,103649140,6560,6560,6560,6560,0
|
|
20240904,121300,103649140,6560,6560,6570,6560,3
|
|
20240904,121200,103629450,6560,6560,6560,6560,0
|
|
20240904,121100,103629450,6560,6570,6570,6560,311
|
|
20240904,121000,101588850,6570,6580,6580,6570,40
|
|
20240904,120900,101325830,6580,6580,6580,6580,0
|
|
20240904,120800,101325830,6580,6580,6580,6580,0
|
|
20240904,120700,101325830,6580,6580,6580,6580,0
|
|
20240904,120600,101325830,6580,6580,6580,6580,0
|
|
20240904,120500,101325830,6580,6580,6580,6580,0
|
|
20240904,120400,101325830,6580,6580,6580,6580,117
|
|
20240904,120300,100555970,6580,6580,6580,6580,0
|
|
20240904,120200,100555970,6580,6580,6580,6580,100
|
|
20240904,120100,99897970,6580,6580,6580,6580,0
|
|
20240904,120000,99897970,6580,6580,6580,6580,2
|
|
20240904,115900,99884810,6600,6600,6600,6600,0
|
|
20240904,115800,99884810,6600,6600,6600,6600,0
|
|
20240904,115700,99884810,6600,6600,6600,6600,0
|
|
20240904,115600,99884810,6600,6600,6600,6600,10
|
|
20240904,115500,99818810,6570,6570,6570,6570,1
|
|
20240904,115400,99812240,6570,6570,6570,6570,0
|
|
20240904,115300,99812240,6570,6570,6570,6570,0
|
|
20240904,115200,99812240,6570,6570,6570,6570,0
|
|
20240904,115100,99812240,6570,6570,6570,6570,0
|
|
20240904,115000,99812240,6570,6570,6570,6570,0
|
|
20240904,114900,99812240,6570,6570,6570,6570,0
|
|
20240904,114800,99812240,6570,6570,6570,6570,0
|
|
20240904,114700,99812240,6570,6570,6570,6570,0
|
|
20240904,114600,99812240,6570,6570,6570,6570,0
|
|
20240904,114500,99812240,6570,6600,6600,6560,1982
|
|
20240904,114400,86770460,6620,6620,6620,6620,0
|
|
20240904,114300,86770460,6620,6620,6620,6620,0
|
|
20240904,114200,86770460,6620,6620,6620,6620,0
|
|
20240904,114100,86770460,6620,6620,6620,6620,0
|
|
20240904,114000,86770460,6620,6620,6620,6620,0
|
|
20240904,113900,86770460,6620,6620,6620,6620,0
|
|
20240904,113800,86770460,6620,6620,6620,6620,0
|
|
20240904,113700,86770460,6620,6620,6620,6620,0
|
|
20240904,113600,86770460,6620,6620,6620,6620,0
|
|
20240904,113500,86770460,6620,6620,6620,6620,0
|
|
20240904,113400,86770460,6620,6620,6620,6620,0
|
|
20240904,113300,86770460,6620,6620,6620,6620,0
|
|
20240904,113200,86770460,6620,6620,6620,6620,0
|
|
20240904,113100,86770460,6620,6620,6620,6620,0
|
|
20240904,113000,86770460,6620,6620,6620,6620,0
|
|
20240904,112900,86770460,6620,6620,6620,6620,0
|
|
20240904,112800,86770460,6620,6620,6620,6620,1
|
|
20240904,112700,86763840,6600,6600,6600,6600,0
|
|
20240904,112600,86763840,6600,6610,6610,6600,4
|
|
20240904,112500,86737410,6630,6630,6630,6630,0
|
|
20240904,112400,86737410,6630,6630,6630,6630,0
|
|
20240904,112300,86737410,6630,6630,6630,6630,1
|
|
20240904,112200,86730780,6620,6620,6630,6620,53
|
|
20240904,112100,86379880,6630,6630,6630,6630,0
|
|
20240904,112000,86379880,6630,6630,6630,6630,0
|
|
20240904,111900,86379880,6630,6630,6630,6630,0
|
|
20240904,111800,86379880,6630,6630,6630,6630,0
|
|
20240904,111700,86379880,6630,6630,6630,6630,0
|
|
20240904,111600,86379880,6630,6630,6630,6630,0
|
|
20240904,111500,86379880,6630,6630,6630,6630,0
|
|
20240904,111400,86379880,6630,6630,6630,6630,0
|
|
20240904,111300,86379880,6630,6630,6630,6630,0
|
|
20240904,111200,86379880,6630,6630,6630,6630,0
|
|
20240904,111100,86379880,6630,6630,6630,6630,0
|
|
20240904,111000,86379880,6630,6630,6630,6630,0
|
|
20240904,110900,86379880,6630,6630,6630,6630,1
|
|
20240904,110800,86373250,6620,6620,6620,6620,0
|
|
20240904,110700,86373250,6620,6620,6620,6620,0
|
|
20240904,110600,86373250,6620,6620,6620,6620,0
|
|
20240904,110500,86373250,6620,6620,6620,6620,0
|
|
20240904,110400,86373250,6620,6620,6620,6620,1
|
|
20240904,110300,86366630,6640,6640,6640,6640,44
|
|
20240904,110200,86074470,6590,6590,6590,6590,0
|
|
20240904,110100,86074470,6590,6610,6610,6590,800
|
|
20240904,110000,80796960,6640,6640,6640,6640,0
|
|
20240904,105900,80796960,6640,6640,6640,6640,0
|
|
20240904,105800,80796960,6640,6640,6640,6640,0
|
|
20240904,105700,80796960,6640,6640,6640,6640,17
|
|
20240904,105600,80684080,6610,6650,6650,6610,156
|
|
20240904,105500,79652800,6650,6650,6650,6650,0
|
|
20240904,105400,79652800,6650,6650,6650,6650,0
|
|
20240904,105300,79652800,6650,6650,6650,6650,0
|
|
20240904,105200,79652800,6650,6650,6650,6650,0
|
|
20240904,105100,79652800,6650,6650,6650,6650,0
|
|
20240904,105000,79652800,6650,6650,6650,6650,0
|
|
20240904,104900,79652800,6650,6650,6650,6650,0
|
|
20240904,104800,79652800,6650,6650,6650,6650,0
|
|
20240904,104700,79652800,6650,6650,6650,6650,0
|
|
20240904,104600,79652800,6650,6650,6650,6650,0
|
|
20240904,104500,79652800,6650,6650,6650,6650,1
|
|
20240904,104400,79646150,6610,6650,6650,6610,904
|
|
20240904,104300,73670550,6610,6610,6610,6610,0
|
|
20240904,104200,73670550,6610,6610,6610,6610,0
|
|
20240904,104100,73670550,6610,6610,6610,6610,0
|
|
20240904,104000,73670550,6610,6610,6610,6610,0
|
|
20240904,103900,73670550,6610,6610,6610,6610,189
|
|
20240904,103800,72421260,6650,6650,6650,6650,0
|
|
20240904,103700,72421260,6650,6650,6650,6650,5
|
|
20240904,103600,72388010,6650,6650,6650,6650,0
|
|
20240904,103500,72388010,6650,6640,6650,6640,31
|
|
20240904,103400,72182140,6640,6650,6650,6640,23
|
|
20240904,103300,72029390,6610,6610,6610,6610,0
|
|
20240904,103200,72029390,6610,6610,6610,6610,0
|
|
20240904,103100,72029390,6610,6610,6610,6610,0
|
|
20240904,103000,72029390,6610,6610,6610,6610,0
|
|
20240904,102900,72029390,6610,6610,6610,6610,0
|
|
20240904,102800,72029390,6610,6620,6620,6610,201
|
|
20240904,102700,70700560,6620,6620,6620,6620,0
|
|
20240904,102600,70700560,6620,6620,6620,6620,11
|
|
20240904,102500,70627740,6620,6630,6630,6620,200
|
|
20240904,102400,69303330,6640,6640,6640,6640,0
|
|
20240904,102300,69303330,6640,6640,6640,6640,0
|
|
20240904,102200,69303330,6640,6640,6640,6640,0
|
|
20240904,102100,69303330,6640,6640,6640,6640,0
|
|
20240904,102000,69303330,6640,6640,6640,6640,0
|
|
20240904,101900,69303330,6640,6640,6640,6640,66
|
|
20240904,101800,68865090,6660,6660,6660,6660,42
|
|
20240904,101700,68585370,6640,6640,6640,6640,0
|
|
20240904,101600,68585370,6640,6640,6640,6640,95
|
|
20240904,101500,67954570,6660,6660,6660,6660,0
|
|
20240904,101400,67954570,6660,6660,6660,6660,5
|
|
20240904,101300,67921270,6670,6670,6670,6670,0
|
|
20240904,101200,67921270,6670,6670,6670,6670,0
|
|
20240904,101100,67921270,6670,6670,6670,6670,0
|
|
20240904,101000,67921270,6670,6670,6670,6670,1
|
|
20240904,100900,67914600,6670,6670,6670,6670,0
|
|
20240904,100800,67914600,6670,6670,6670,6670,0
|
|
20240904,100700,67914600,6670,6670,6670,6670,0
|
|
20240904,100600,67914600,6670,6670,6670,6670,0
|
|
20240904,100500,67914600,6670,6670,6670,6670,0
|
|
20240904,100400,67914600,6670,6670,6670,6670,1
|
|
20240904,100300,67907930,6670,6670,6670,6670,0
|
|
20240904,100200,67907930,6670,6670,6670,6670,0
|
|
20240904,100100,67907930,6670,6670,6670,6670,0
|
|
20240904,100000,67907930,6670,6670,6670,6670,0
|
|
20240904,095900,67907930,6670,6670,6670,6670,0
|
|
20240904,095800,67907930,6670,6680,6680,6650,1078
|
|
20240904,095700,60738530,6680,6680,6680,6680,119
|
|
20240904,095600,59943610,6680,6680,6680,6680,0
|
|
20240904,095500,59943610,6680,6680,6680,6680,340
|
|
20240904,095400,57672410,6680,6670,6680,6670,400
|
|
20240904,095300,55002410,6680,6680,6680,6650,102
|
|
20240904,095200,54321310,6700,6680,6700,6680,183
|
|
20240904,095100,53098830,6680,6680,6680,6680,150
|
|
20240904,095000,52096830,6680,6670,6680,6670,409
|
|
20240904,094900,49368660,6640,6640,6640,6640,165
|
|
20240904,094800,48273060,6640,6630,6640,6630,300
|
|
20240904,094700,46283620,6640,6640,6640,6640,0
|
|
20240904,094600,46283620,6640,6650,6650,6640,93
|
|
20240904,094500,45665960,6650,6650,6650,6650,10
|
|
20240904,094400,45599460,6650,6650,6650,6650,0
|
|
20240904,094300,45599460,6650,6650,6650,6650,14
|
|
20240904,094200,45506360,6650,6650,6650,6650,0
|
|
20240904,094100,45506360,6650,6650,6650,6650,1
|
|
20240904,094000,45499710,6650,6630,6650,6630,464
|
|
20240904,093900,42421100,6620,6640,6640,6620,71
|
|
20240904,093800,41949700,6640,6640,6640,6620,82
|
|
20240904,093700,41405950,6610,6610,6610,6610,8
|
|
20240904,093600,41353070,6640,6610,6640,6610,54
|
|
20240904,093500,40995710,6590,6650,6650,6590,539
|
|
20240904,093400,37433260,6650,6640,6650,6640,351
|
|
20240904,093300,35102610,6640,6640,6640,6640,35
|
|
20240904,093200,34870210,6600,6600,6600,6600,0
|
|
20240904,093100,34870210,6600,6610,6610,6600,267
|
|
20240904,093000,33106840,6640,6640,6640,6640,0
|
|
20240904,092900,33106840,6640,6620,6640,6620,68
|
|
20240904,092800,32655600,6640,6640,6640,6640,1
|
|
20240904,092700,32648960,6660,6660,6660,6660,0
|
|
20240904,092600,32648960,6660,6650,6660,6650,98
|
|
20240904,092500,31997030,6660,6630,6660,6630,366
|
|
20240904,092400,29569980,6630,6630,6630,6630,14
|
|
20240904,092300,29477160,6630,6630,6630,6630,57
|
|
20240904,092200,29099250,6630,6630,6630,6630,10
|
|
20240904,092100,29032950,6630,6630,6630,6630,10
|
|
20240904,092000,28966650,6610,6610,6610,6610,31
|
|
20240904,091900,28761740,6630,6630,6630,6630,10
|
|
20240904,091800,28695440,6630,6630,6630,6630,25
|
|
20240904,091700,28529690,6620,6620,6620,6620,76
|
|
20240904,091600,28026570,6630,6630,6630,6630,28
|
|
20240904,091500,27840930,6630,6630,6630,6630,78
|
|
20240904,091400,27323790,6620,6610,6620,6600,455
|
|
20240904,091300,24316470,6620,6630,6640,6620,82
|
|
20240904,091200,23772870,6630,6630,6630,6630,0
|
|
20240904,091100,23772870,6630,6630,6630,6630,0
|
|
20240904,091000,23772870,6630,6630,6630,6630,20
|
|
20240904,090900,23640270,6600,6640,6640,6600,105
|
|
20240904,090800,22947070,6600,6600,6600,6600,400
|
|
20240904,090700,20307070,6600,6600,6600,6600,0
|
|
20240904,090600,20307070,6600,6660,6700,6600,2122
|
|
20240904,090500,6282250,6610,6640,6640,6610,306
|
|
20240904,090400,4258720,6640,6640,6640,6640,0
|
|
20240904,090300,4258720,6640,6650,6650,6640,130
|
|
20240904,090200,3394820,6660,6660,6660,6660,26
|
|
20240904,090100,3221660,6670,6720,6720,6670,127
|
|
20240904,090000,2374520,6670,6670,6670,6670,356
|