612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190900,334180720,6170,6170,6170,6170,2938
|
|
20240902,190800,334180720,6170,6170,6170,6170,0
|
|
20240902,190700,334180720,6170,6170,6170,6170,0
|
|
20240902,190600,334180720,6170,6170,6170,6170,0
|
|
20240902,190500,334180720,6170,6170,6170,6170,0
|
|
20240902,190400,334180720,6170,6170,6170,6170,0
|
|
20240902,190300,334180720,6170,6170,6170,6170,0
|
|
20240902,190200,334180720,6170,6170,6170,6170,0
|
|
20240902,190100,334180720,6170,6170,6170,6170,0
|
|
20240902,190000,334180720,6170,6170,6170,6170,0
|
|
20240902,185900,334180720,6170,6170,6170,6170,0
|
|
20240902,185800,334180720,6170,6170,6170,6170,0
|
|
20240902,185700,334180720,6170,6170,6170,6170,0
|
|
20240902,185600,334180720,6170,6170,6170,6170,0
|
|
20240902,185500,334180720,6170,6170,6170,6170,0
|
|
20240902,185400,334180720,6170,6170,6170,6170,0
|
|
20240902,185300,334180720,6170,6170,6170,6170,0
|
|
20240902,185200,334180720,6170,6170,6170,6170,0
|
|
20240902,185100,334180720,6170,6170,6170,6170,0
|
|
20240902,185000,334180720,6170,6170,6170,6170,0
|
|
20240902,184900,334180720,6170,6170,6170,6170,0
|
|
20240902,184800,334180720,6170,6170,6170,6170,0
|
|
20240902,184700,334180720,6170,6170,6170,6170,0
|
|
20240902,184600,334180720,6170,6170,6170,6170,0
|
|
20240902,184500,334180720,6170,6170,6170,6170,0
|
|
20240902,184400,334180720,6170,6170,6170,6170,0
|
|
20240902,184300,334180720,6170,6170,6170,6170,0
|
|
20240902,184200,334180720,6170,6170,6170,6170,0
|
|
20240902,184100,334180720,6170,6170,6170,6170,0
|
|
20240902,184000,334180720,6170,6170,6170,6170,0
|
|
20240902,183900,334180720,6170,6170,6170,6170,2938
|
|
20240902,183800,334180720,6170,6170,6170,6170,0
|
|
20240902,183700,334180720,6170,6170,6170,6170,0
|
|
20240902,183600,334180720,6170,6170,6170,6170,0
|
|
20240902,183500,334180720,6170,6170,6170,6170,0
|
|
20240902,183400,334180720,6170,6170,6170,6170,0
|
|
20240902,183300,334180720,6170,6170,6170,6170,0
|
|
20240902,183200,334180720,6170,6170,6170,6170,0
|
|
20240902,183100,334180720,6170,6170,6170,6170,0
|
|
20240902,183000,334180720,6170,6170,6170,6170,0
|
|
20240902,182900,334180720,6170,6170,6170,6170,0
|
|
20240902,182800,334180720,6170,6170,6170,6170,0
|
|
20240902,182700,334180720,6170,6170,6170,6170,0
|
|
20240902,182600,334180720,6170,6170,6170,6170,0
|
|
20240902,182500,334180720,6170,6170,6170,6170,0
|
|
20240902,182400,334180720,6170,6170,6170,6170,0
|
|
20240902,182300,334180720,6170,6170,6170,6170,0
|
|
20240902,182200,334180720,6170,6170,6170,6170,0
|
|
20240902,182100,334180720,6170,6170,6170,6170,0
|
|
20240902,182000,334180720,6170,6170,6170,6170,0
|
|
20240902,181900,334180720,6170,6170,6170,6170,0
|
|
20240902,181800,334180720,6170,6170,6170,6170,0
|
|
20240902,181700,334180720,6170,6170,6170,6170,0
|
|
20240902,181600,334180720,6170,6170,6170,6170,0
|
|
20240902,181500,334180720,6170,6170,6170,6170,0
|
|
20240902,181400,334180720,6170,6170,6170,6170,0
|
|
20240902,181300,334180720,6170,6170,6170,6170,0
|
|
20240902,181200,334180720,6170,6170,6170,6170,0
|
|
20240902,181100,334180720,6170,6170,6170,6170,0
|
|
20240902,181000,334180720,6170,6170,6170,6170,0
|
|
20240902,180900,334180720,6170,6170,6170,6170,2938
|
|
20240902,180800,334180720,6170,6170,6170,6170,0
|
|
20240902,180700,334180720,6170,6170,6170,6170,0
|
|
20240902,180600,334180720,6170,6170,6170,6170,0
|
|
20240902,180500,334180720,6170,6170,6170,6170,0
|
|
20240902,180400,334180720,6170,6170,6170,6170,0
|
|
20240902,180300,334180720,6170,6170,6170,6170,0
|
|
20240902,180200,334180720,6170,6170,6170,6170,0
|
|
20240902,180100,334180720,6170,6170,6170,6170,0
|
|
20240902,180000,334180720,6170,6170,6170,6170,0
|
|
20240902,175900,334180720,6170,6170,6170,6170,0
|
|
20240902,175800,334180720,6170,6170,6170,6170,0
|
|
20240902,175700,334180720,6170,6170,6170,6170,0
|
|
20240902,175600,334180720,6170,6170,6170,6170,0
|
|
20240902,175500,334180720,6170,6170,6170,6170,0
|
|
20240902,175400,334180720,6170,6170,6170,6170,0
|
|
20240902,175300,334180720,6170,6170,6170,6170,0
|
|
20240902,175200,334180720,6170,6170,6170,6170,0
|
|
20240902,175100,334180720,6170,6170,6170,6170,0
|
|
20240902,175000,334180720,6170,6170,6170,6170,0
|
|
20240902,174900,334180720,6170,6170,6170,6170,0
|
|
20240902,174800,334180720,6170,6170,6170,6170,0
|
|
20240902,174700,334180720,6170,6170,6170,6170,0
|
|
20240902,174600,334180720,6170,6170,6170,6170,0
|
|
20240902,174500,334180720,6170,6170,6170,6170,0
|
|
20240902,174400,334180720,6170,6170,6170,6170,0
|
|
20240902,174300,334180720,6170,6170,6170,6170,0
|
|
20240902,174200,334180720,6170,6170,6170,6170,0
|
|
20240902,174100,334180720,6170,6170,6170,6170,0
|
|
20240902,174000,334180720,6170,6170,6170,6170,0
|
|
20240902,173900,334180720,6170,6170,6170,6170,2938
|
|
20240902,173800,334180720,6170,6170,6170,6170,0
|
|
20240902,173700,334180720,6170,6170,6170,6170,0
|
|
20240902,173600,334180720,6170,6170,6170,6170,0
|
|
20240902,173500,334180720,6170,6170,6170,6170,0
|
|
20240902,173400,334180720,6170,6170,6170,6170,0
|
|
20240902,173300,334180720,6170,6170,6170,6170,0
|
|
20240902,173200,334180720,6170,6170,6170,6170,0
|
|
20240902,173100,334180720,6170,6170,6170,6170,0
|
|
20240902,173000,334180720,6170,6170,6170,6170,0
|
|
20240902,172900,334180720,6170,6170,6170,6170,0
|
|
20240902,172800,334180720,6170,6170,6170,6170,0
|
|
20240902,172700,334180720,6170,6170,6170,6170,0
|
|
20240902,172600,334180720,6170,6170,6170,6170,0
|
|
20240902,172500,334180720,6170,6170,6170,6170,0
|
|
20240902,172400,334180720,6170,6170,6170,6170,0
|
|
20240902,172300,334180720,6170,6170,6170,6170,0
|
|
20240902,172200,334180720,6170,6170,6170,6170,0
|
|
20240902,172100,334180720,6170,6170,6170,6170,0
|
|
20240902,172000,334180720,6170,6170,6170,6170,0
|
|
20240902,171900,334180720,6170,6170,6170,6170,0
|
|
20240902,171800,334180720,6170,6170,6170,6170,0
|
|
20240902,171700,334180720,6170,6170,6170,6170,0
|
|
20240902,171600,334180720,6170,6170,6170,6170,0
|
|
20240902,171500,334180720,6170,6170,6170,6170,0
|
|
20240902,171400,334180720,6170,6170,6170,6170,0
|
|
20240902,171300,334180720,6170,6170,6170,6170,0
|
|
20240902,171200,334180720,6170,6170,6170,6170,0
|
|
20240902,171100,334180720,6170,6170,6170,6170,0
|
|
20240902,171000,334180720,6170,6170,6170,6170,0
|
|
20240902,170900,334180720,6170,6170,6170,6170,2938
|
|
20240902,170800,334180720,6170,6170,6170,6170,0
|
|
20240902,170700,334180720,6170,6170,6170,6170,0
|
|
20240902,170600,334180720,6170,6170,6170,6170,0
|
|
20240902,170500,334180720,6170,6170,6170,6170,0
|
|
20240902,170400,334180720,6170,6170,6170,6170,0
|
|
20240902,170300,334180720,6170,6170,6170,6170,0
|
|
20240902,170200,334180720,6170,6170,6170,6170,0
|
|
20240902,170100,334180720,6170,6170,6170,6170,0
|
|
20240902,170000,334180720,6170,6170,6170,6170,0
|
|
20240902,165900,334180720,6170,6170,6170,6170,0
|
|
20240902,165800,334180720,6170,6170,6170,6170,0
|
|
20240902,165700,334180720,6170,6170,6170,6170,0
|
|
20240902,165600,334180720,6170,6170,6170,6170,0
|
|
20240902,165500,334180720,6170,6170,6170,6170,0
|
|
20240902,165400,334180720,6170,6170,6170,6170,0
|
|
20240902,165300,334180720,6170,6170,6170,6170,0
|
|
20240902,165200,334180720,6170,6170,6170,6170,0
|
|
20240902,165100,334180720,6170,6170,6170,6170,0
|
|
20240902,165000,334180720,6170,6170,6170,6170,0
|
|
20240902,164900,334180720,6170,6170,6170,6170,0
|
|
20240902,164800,334180720,6170,6170,6170,6170,0
|
|
20240902,164700,334180720,6170,6170,6170,6170,0
|
|
20240902,164600,334180720,6170,6170,6170,6170,0
|
|
20240902,164500,334180720,6170,6170,6170,6170,0
|
|
20240902,164400,334180720,6170,6170,6170,6170,0
|
|
20240902,164300,334180720,6170,6170,6170,6170,0
|
|
20240902,164200,334180720,6170,6170,6170,6170,0
|
|
20240902,164100,334180720,6170,6170,6170,6170,0
|
|
20240902,164000,334180720,6170,6170,6170,6170,0
|
|
20240902,163900,334180720,6170,6170,6170,6170,2938
|
|
20240902,163800,334180720,6170,6170,6170,6170,0
|
|
20240902,163700,334180720,6170,6170,6170,6170,0
|
|
20240902,163600,334180720,6170,6170,6170,6170,0
|
|
20240902,163500,334180720,6170,6170,6170,6170,0
|
|
20240902,163400,334180720,6170,6170,6170,6170,0
|
|
20240902,163300,334180720,6170,6170,6170,6170,0
|
|
20240902,163200,334180720,6170,6170,6170,6170,0
|
|
20240902,163100,334180720,6170,6170,6170,6170,0
|
|
20240902,163000,334180720,6170,6170,6170,6170,0
|
|
20240902,162900,334180720,6170,6170,6170,6170,0
|
|
20240902,162800,334180720,6170,6170,6170,6170,0
|
|
20240902,162700,334180720,6170,6170,6170,6170,0
|
|
20240902,162600,334180720,6170,6170,6170,6170,0
|
|
20240902,162500,334180720,6170,6170,6170,6170,0
|
|
20240902,162400,334180720,6170,6170,6170,6170,0
|
|
20240902,162300,334180720,6170,6170,6170,6170,0
|
|
20240902,162200,334180720,6170,6170,6170,6170,0
|
|
20240902,162100,334180720,6170,6170,6170,6170,0
|
|
20240902,162000,334180720,6170,6170,6170,6170,0
|
|
20240902,161900,334180720,6170,6170,6170,6170,0
|
|
20240902,161800,334180720,6170,6170,6170,6170,0
|
|
20240902,161700,334180720,6170,6170,6170,6170,0
|
|
20240902,161600,334180720,6170,6170,6170,6170,0
|
|
20240902,161500,334180720,6170,6170,6170,6170,0
|
|
20240902,161400,334180720,6170,6170,6170,6170,0
|
|
20240902,161300,334180720,6170,6170,6170,6170,0
|
|
20240902,161200,334180720,6170,6170,6170,6170,0
|
|
20240902,161100,334180720,6170,6170,6170,6170,0
|
|
20240902,161000,334180720,6170,6170,6170,6170,0
|
|
20240902,160900,334180720,6170,6170,6170,6170,2938
|
|
20240902,160800,334180720,6170,6170,6170,6170,0
|
|
20240902,160700,334180720,6170,6170,6170,6170,0
|
|
20240902,160600,334180720,6170,6170,6170,6170,0
|
|
20240902,160500,334180720,6170,6170,6170,6170,0
|
|
20240902,160400,334180720,6170,6170,6170,6170,0
|
|
20240902,160300,334180720,6170,6170,6170,6170,0
|
|
20240902,160200,334180720,6170,6170,6170,6170,0
|
|
20240902,160100,334180720,6170,6170,6170,6170,0
|
|
20240902,160000,334180720,6170,6170,6170,6170,0
|
|
20240902,155900,334180720,6170,6170,6170,6170,0
|
|
20240902,155800,334180720,6170,6170,6170,6170,0
|
|
20240902,155700,334180720,6170,6170,6170,6170,0
|
|
20240902,155600,334180720,6170,6170,6170,6170,0
|
|
20240902,155500,334180720,6170,6170,6170,6170,0
|
|
20240902,155400,334180720,6170,6170,6170,6170,0
|
|
20240902,155300,334180720,6170,6170,6170,6170,0
|
|
20240902,155200,334180720,6170,6170,6170,6170,0
|
|
20240902,155100,334180720,6170,6170,6170,6170,0
|
|
20240902,155000,334180720,6170,6170,6170,6170,0
|
|
20240902,154900,334180720,6170,6170,6170,6170,0
|
|
20240902,154800,334180720,6170,6170,6170,6170,0
|
|
20240902,154700,334180720,6170,6170,6170,6170,0
|
|
20240902,154600,334180720,6170,6170,6170,6170,0
|
|
20240902,154500,334180720,6170,6170,6170,6170,0
|
|
20240902,154400,334180720,6170,6170,6170,6170,0
|
|
20240902,154300,334180720,6170,6170,6170,6170,0
|
|
20240902,154200,334180720,6170,6170,6170,6170,0
|
|
20240902,154100,334180720,6170,6170,6170,6170,0
|
|
20240902,154000,334180720,6170,6170,6170,6170,0
|
|
20240902,153900,334180720,6170,6170,6170,6170,2938
|
|
20240902,153800,334180720,6170,6170,6170,6170,0
|
|
20240902,153700,334180720,6170,6170,6170,6170,0
|
|
20240902,153600,334180720,6170,6170,6170,6170,0
|
|
20240902,153500,334180720,6170,6170,6170,6170,0
|
|
20240902,153400,334180720,6170,6170,6170,6170,0
|
|
20240902,153300,334180720,6170,6170,6170,6170,0
|
|
20240902,153200,334180720,6170,6170,6170,6170,0
|
|
20240902,153100,334180720,6170,6170,6170,6170,0
|
|
20240902,153000,334180720,6170,6170,6170,6170,2938
|
|
20240902,152900,316053260,6170,6170,6170,6170,0
|
|
20240902,152800,316053260,6170,6170,6170,6170,0
|
|
20240902,152700,316053260,6170,6170,6170,6170,0
|
|
20240902,152600,316053260,6170,6170,6170,6170,0
|
|
20240902,152500,316053260,6170,6170,6170,6170,0
|
|
20240902,152400,316053260,6170,6170,6170,6170,0
|
|
20240902,152300,316053260,6170,6170,6170,6170,0
|
|
20240902,152200,316053260,6170,6170,6170,6170,0
|
|
20240902,152100,316053260,6170,6170,6170,6170,0
|
|
20240902,152000,316053260,6170,6170,6170,6170,0
|
|
20240902,151900,316053260,6170,6170,6170,6170,140
|
|
20240902,151800,315189460,6170,6170,6170,6170,106
|
|
20240902,151700,314535440,6170,6170,6170,6160,1353
|
|
20240902,151600,306187930,6180,6190,6190,6180,87
|
|
20240902,151500,305650160,6190,6180,6190,6180,7
|
|
20240902,151400,305606890,6180,6180,6180,6180,2
|
|
20240902,151300,305594530,6180,6180,6180,6180,302
|
|
20240902,151200,303728170,6180,6180,6180,6180,51
|
|
20240902,151100,303412990,6180,6180,6180,6180,0
|
|
20240902,151000,303412990,6180,6180,6180,6180,203
|
|
20240902,150900,302158450,6180,6180,6180,6180,100
|
|
20240902,150800,301540450,6180,6180,6180,6180,384
|
|
20240902,150700,299167330,6180,6180,6180,6180,0
|
|
20240902,150600,299167330,6180,6180,6180,6180,15
|
|
20240902,150500,299074630,6180,6180,6180,6180,49
|
|
20240902,150400,298771810,6180,6180,6180,6180,0
|
|
20240902,150300,298771810,6180,6180,6180,6180,161
|
|
20240902,150200,297776830,6180,6180,6180,6180,1
|
|
20240902,150100,297770650,6180,6180,6180,6180,0
|
|
20240902,150000,297770650,6180,6180,6180,6180,299
|
|
20240902,145900,295922830,6180,6180,6180,6180,1
|
|
20240902,145800,295916650,6180,6180,6180,6180,52
|
|
20240902,145700,295595290,6180,6180,6180,6180,105
|
|
20240902,145600,294946390,6180,6180,6180,6180,1
|
|
20240902,145500,294940210,6180,6180,6180,6180,100
|
|
20240902,145400,294322210,6180,6180,6180,6180,0
|
|
20240902,145300,294322210,6180,6180,6180,6180,200
|
|
20240902,145200,293086210,6180,6180,6180,6180,5
|
|
20240902,145100,293055310,6180,6180,6180,6180,0
|
|
20240902,145000,293055310,6180,6180,6180,6180,0
|
|
20240902,144900,293055310,6180,6180,6180,6180,1
|
|
20240902,144800,293049130,6170,6170,6170,6170,0
|
|
20240902,144700,293049130,6170,6170,6170,6170,1
|
|
20240902,144600,293042960,6180,6180,6180,6180,0
|
|
20240902,144500,293042960,6180,6180,6180,6180,0
|
|
20240902,144400,293042960,6180,6180,6180,6180,4
|
|
20240902,144300,293018240,6180,6180,6180,6180,0
|
|
20240902,144200,293018240,6180,6180,6180,6180,0
|
|
20240902,144100,293018240,6180,6180,6180,6180,12
|
|
20240902,144000,292944080,6180,6180,6180,6180,507
|
|
20240902,143900,289810820,6190,6190,6190,6190,0
|
|
20240902,143800,289810820,6190,6190,6190,6190,10
|
|
20240902,143700,289748920,6180,6180,6180,6180,0
|
|
20240902,143600,289748920,6180,6180,6180,6180,20
|
|
20240902,143500,289625320,6180,6180,6180,6180,30
|
|
20240902,143400,289439920,6170,6170,6170,6170,154
|
|
20240902,143300,288489740,6180,6180,6180,6180,5
|
|
20240902,143200,288458840,6180,6180,6180,6180,2
|
|
20240902,143100,288446480,6180,6180,6180,6180,0
|
|
20240902,143000,288446480,6180,6180,6180,6180,0
|
|
20240902,142900,288446480,6180,6180,6190,6180,28
|
|
20240902,142800,288273390,6180,6180,6180,6180,101
|
|
20240902,142700,287649210,6170,6170,6170,6170,0
|
|
20240902,142600,287649210,6170,6170,6170,6170,0
|
|
20240902,142500,287649210,6170,6160,6170,6160,287
|
|
20240902,142400,285881270,6170,6170,6170,6170,504
|
|
20240902,142300,282771590,6180,6180,6180,6180,1
|
|
20240902,142200,282765410,6170,6170,6170,6170,0
|
|
20240902,142100,282765410,6170,6170,6170,6170,0
|
|
20240902,142000,282765410,6170,6170,6170,6170,21
|
|
20240902,141900,282635840,6170,6170,6170,6170,0
|
|
20240902,141800,282635840,6170,6170,6170,6170,0
|
|
20240902,141700,282635840,6170,6180,6180,6170,41
|
|
20240902,141600,282382860,6180,6180,6180,6180,0
|
|
20240902,141500,282382860,6180,6180,6180,6180,0
|
|
20240902,141400,282382860,6180,6180,6180,6180,65
|
|
20240902,141300,281981160,6180,6180,6180,6180,100
|
|
20240902,141200,281363160,6180,6180,6180,6180,834
|
|
20240902,141100,276209040,6190,6190,6190,6190,831
|
|
20240902,141000,271065150,6190,6190,6190,6190,699
|
|
20240902,140900,266738340,6190,6190,6190,6190,7
|
|
20240902,140800,266695010,6190,6190,6190,6190,0
|
|
20240902,140700,266695010,6190,6190,6190,6190,0
|
|
20240902,140600,266695010,6190,6190,6190,6190,0
|
|
20240902,140500,266695010,6190,6190,6190,6190,180
|
|
20240902,140400,265580810,6180,6180,6180,6180,0
|
|
20240902,140300,265580810,6180,6180,6180,6180,0
|
|
20240902,140200,265580810,6180,6180,6180,6180,78
|
|
20240902,140100,265098770,6180,6180,6180,6180,143
|
|
20240902,140000,264215030,6180,6180,6180,6180,0
|
|
20240902,135900,264215030,6180,6180,6180,6180,0
|
|
20240902,135800,264215030,6180,6180,6180,6180,625
|
|
20240902,135700,260352530,6180,6180,6180,6180,0
|
|
20240902,135600,260352530,6180,6180,6180,6180,6
|
|
20240902,135500,260315450,6180,6180,6180,6180,0
|
|
20240902,135400,260315450,6180,6180,6180,6180,2
|
|
20240902,135300,260303090,6180,6180,6180,6180,0
|
|
20240902,135200,260303090,6180,6180,6180,6180,100
|
|
20240902,135100,259685090,6170,6170,6170,6170,0
|
|
20240902,135000,259685090,6170,6170,6170,6170,0
|
|
20240902,134900,259685090,6170,6170,6170,6170,0
|
|
20240902,134800,259685090,6170,6170,6170,6170,0
|
|
20240902,134700,259685090,6170,6170,6170,6170,7
|
|
20240902,134600,259641900,6170,6170,6170,6170,0
|
|
20240902,134500,259641900,6170,6170,6170,6170,0
|
|
20240902,134400,259641900,6170,6170,6170,6170,0
|
|
20240902,134300,259641900,6170,6170,6170,6170,0
|
|
20240902,134200,259641900,6170,6170,6170,6170,0
|
|
20240902,134100,259641900,6170,6170,6170,6170,0
|
|
20240902,134000,259641900,6170,6170,6170,6170,1090
|
|
20240902,133900,252916600,6170,6170,6170,6170,0
|
|
20240902,133800,252916600,6170,6170,6170,6170,0
|
|
20240902,133700,252916600,6170,6170,6170,6170,0
|
|
20240902,133600,252916600,6170,6170,6170,6170,0
|
|
20240902,133500,252916600,6170,6170,6170,6170,0
|
|
20240902,133400,252916600,6170,6170,6170,6170,9
|
|
20240902,133300,252861070,6170,6170,6170,6170,0
|
|
20240902,133200,252861070,6170,6170,6170,6170,16
|
|
20240902,133100,252762350,6180,6180,6180,6180,0
|
|
20240902,133000,252762350,6180,6180,6180,6180,0
|
|
20240902,132900,252762350,6180,6180,6180,6180,0
|
|
20240902,132800,252762350,6180,6180,6180,6180,1
|
|
20240902,132700,252756170,6170,6170,6170,6170,0
|
|
20240902,132600,252756170,6170,6170,6170,6170,1
|
|
20240902,132500,252750000,6180,6180,6180,6180,0
|
|
20240902,132400,252750000,6180,6180,6180,6180,0
|
|
20240902,132300,252750000,6180,6180,6180,6180,0
|
|
20240902,132200,252750000,6180,6180,6180,6180,0
|
|
20240902,132100,252750000,6180,6180,6180,6180,200
|
|
20240902,132000,251514000,6180,6180,6180,6180,0
|
|
20240902,131900,251514000,6180,6180,6180,6180,70
|
|
20240902,131800,251081400,6180,6180,6180,6180,0
|
|
20240902,131700,251081400,6180,6180,6180,6180,0
|
|
20240902,131600,251081400,6180,6180,6190,6180,15
|
|
20240902,131500,250988570,6190,6190,6190,6190,0
|
|
20240902,131400,250988570,6190,6180,6190,6180,147
|
|
20240902,131300,250078650,6190,6180,6190,6180,222
|
|
20240902,131200,248706680,6180,6180,6180,6180,0
|
|
20240902,131100,248706680,6180,6180,6180,6180,22
|
|
20240902,131000,248570720,6180,6180,6180,6180,0
|
|
20240902,130900,248570720,6180,6180,6180,6180,194
|
|
20240902,130800,247371800,6180,6180,6180,6180,0
|
|
20240902,130700,247371800,6180,6180,6180,6180,0
|
|
20240902,130600,247371800,6180,6180,6180,6180,0
|
|
20240902,130500,247371800,6180,6180,6180,6180,20
|
|
20240902,130400,247248200,6180,6180,6180,6180,0
|
|
20240902,130300,247248200,6180,6180,6180,6180,27
|
|
20240902,130200,247081340,6180,6190,6190,6180,271
|
|
20240902,130100,245406460,6190,6180,6190,6180,14
|
|
20240902,130000,245319820,6180,6180,6190,6180,365
|
|
20240902,125900,243064100,6190,6180,6190,6180,3388
|
|
20240902,125800,222122260,6180,6180,6180,6180,10
|
|
20240902,125700,222060460,6180,6180,6180,6160,1016
|
|
20240902,125600,215801600,6180,6180,6180,6180,25
|
|
20240902,125500,215647100,6180,6180,6180,6180,20
|
|
20240902,125400,215523500,6180,6180,6180,6180,10
|
|
20240902,125300,215461700,6180,6170,6180,6170,71
|
|
20240902,125200,215023420,6170,6170,6170,6170,22
|
|
20240902,125100,214887680,6170,6170,6170,6170,10
|
|
20240902,125000,214825980,6170,6180,6180,6160,486
|
|
20240902,124900,211832010,6180,6180,6180,6180,0
|
|
20240902,124800,211832010,6180,6180,6180,6180,0
|
|
20240902,124700,211832010,6180,6180,6180,6180,0
|
|
20240902,124600,211832010,6180,6170,6180,6170,160
|
|
20240902,124500,210843220,6180,6180,6180,6180,0
|
|
20240902,124400,210843220,6180,6170,6180,6170,11
|
|
20240902,124300,210775340,6170,6170,6170,6170,0
|
|
20240902,124200,210775340,6170,6170,6170,6170,52
|
|
20240902,124100,210454500,6160,6160,6160,6160,59
|
|
20240902,124000,210091060,6160,6160,6160,6160,165
|
|
20240902,123900,209074660,6170,6170,6170,6170,201
|
|
20240902,123800,207834490,6170,6170,6170,6170,507
|
|
20240902,123700,204706300,6170,6170,6170,6170,1
|
|
20240902,123600,204700130,6160,6160,6160,6160,100
|
|
20240902,123500,204084130,6150,6160,6160,6150,450
|
|
20240902,123400,201315630,6150,6150,6150,6150,302
|
|
20240902,123300,199458330,6150,6160,6160,6150,76
|
|
20240902,123200,198990590,6160,6160,6160,6160,1
|
|
20240902,123100,198984430,6170,6170,6170,6170,0
|
|
20240902,123000,198984430,6170,6170,6170,6170,0
|
|
20240902,122900,198984430,6170,6170,6170,6170,0
|
|
20240902,122800,198984430,6170,6170,6170,6170,0
|
|
20240902,122700,198984430,6170,6170,6170,6170,0
|
|
20240902,122600,198984430,6170,6170,6170,6170,0
|
|
20240902,122500,198984430,6170,6170,6170,6170,1
|
|
20240902,122400,198978260,6150,6150,6150,6150,0
|
|
20240902,122300,198978260,6150,6160,6160,6150,14
|
|
20240902,122200,198892140,6160,6160,6160,6160,3
|
|
20240902,122100,198873660,6160,6160,6160,6160,1
|
|
20240902,122000,198867500,6170,6170,6170,6170,0
|
|
20240902,121900,198867500,6170,6170,6170,6170,0
|
|
20240902,121800,198867500,6170,6150,6170,6150,353
|
|
20240902,121700,196696530,6150,6150,6150,6150,0
|
|
20240902,121600,196696530,6150,6150,6150,6150,50
|
|
20240902,121500,196389030,6150,6150,6150,6150,478
|
|
20240902,121400,193449330,6150,6150,6150,6150,921
|
|
20240902,121300,187785180,6160,6160,6160,6160,0
|
|
20240902,121200,187785180,6160,6160,6160,6160,0
|
|
20240902,121100,187785180,6160,6160,6160,6160,1
|
|
20240902,121000,187779020,6170,6170,6170,6170,0
|
|
20240902,120900,187779020,6170,6170,6170,6170,0
|
|
20240902,120800,187779020,6170,6170,6170,6170,1
|
|
20240902,120700,187772850,6170,6160,6170,6160,20
|
|
20240902,120600,187649490,6160,6160,6160,6160,402
|
|
20240902,120500,185173170,6160,6160,6160,6160,0
|
|
20240902,120400,185173170,6160,6160,6160,6160,5
|
|
20240902,120300,185142370,6160,6160,6160,6160,0
|
|
20240902,120200,185142370,6160,6160,6160,6160,0
|
|
20240902,120100,185142370,6160,6160,6160,6160,1
|
|
20240902,120000,185136210,6160,6160,6160,6160,0
|
|
20240902,115900,185136210,6160,6160,6160,6160,1
|
|
20240902,115800,185130050,6140,6140,6140,6140,0
|
|
20240902,115700,185130050,6140,6140,6140,6140,4
|
|
20240902,115600,185105490,6150,6150,6150,6150,0
|
|
20240902,115500,185105490,6150,6150,6150,6150,0
|
|
20240902,115400,185105490,6150,6150,6150,6150,51
|
|
20240902,115300,184791840,6150,6150,6150,6150,49
|
|
20240902,115200,184490490,6150,6150,6150,6150,315
|
|
20240902,115100,182553240,6150,6150,6150,6150,0
|
|
20240902,115000,182553240,6150,6160,6160,6150,275
|
|
20240902,114900,180861680,6160,6160,6160,6160,300
|
|
20240902,114800,179013680,6160,6150,6160,6150,1037
|
|
20240902,114700,172625770,6150,6150,6150,6150,501
|
|
20240902,114600,169544620,6150,6150,6150,6150,3
|
|
20240902,114500,169526170,6150,6140,6150,6140,232
|
|
20240902,114400,168101560,6140,6140,6140,6140,0
|
|
20240902,114300,168101560,6140,6150,6150,6140,108
|
|
20240902,114200,167437660,6140,6140,6140,6140,0
|
|
20240902,114100,167437660,6140,6140,6140,6140,0
|
|
20240902,114000,167437660,6140,6140,6140,6140,0
|
|
20240902,113900,167437660,6140,6140,6140,6140,0
|
|
20240902,113800,167437660,6140,6130,6150,6130,16
|
|
20240902,113700,167339330,6140,6140,6140,6140,0
|
|
20240902,113600,167339330,6140,6140,6140,6140,4
|
|
20240902,113500,167314770,6140,6140,6140,6140,0
|
|
20240902,113400,167314770,6140,6140,6140,6140,75
|
|
20240902,113300,166854270,6140,6140,6140,6140,0
|
|
20240902,113200,166854270,6140,6140,6140,6140,0
|
|
20240902,113100,166854270,6140,6140,6140,6140,0
|
|
20240902,113000,166854270,6140,6150,6150,6140,4
|
|
20240902,112900,166829700,6140,6140,6140,6140,31
|
|
20240902,112800,166639360,6140,6140,6140,6140,4
|
|
20240902,112700,166614800,6140,6140,6140,6140,0
|
|
20240902,112600,166614800,6140,6140,6140,6140,160
|
|
20240902,112500,165632400,6140,6140,6140,6140,100
|
|
20240902,112400,165018400,6130,6130,6130,6130,1
|
|
20240902,112300,165012270,6140,6130,6140,6130,889
|
|
20240902,112200,159561700,6140,6140,6140,6130,208
|
|
20240902,112100,158285580,6140,6140,6140,6140,0
|
|
20240902,112000,158285580,6140,6140,6140,6140,126
|
|
20240902,111900,157511940,6150,6150,6150,6150,0
|
|
20240902,111800,157511940,6150,6140,6150,6140,80
|
|
20240902,111700,157020050,6150,6150,6150,6150,0
|
|
20240902,111600,157020050,6150,6150,6150,6140,59
|
|
20240902,111500,156657280,6150,6150,6150,6150,60
|
|
20240902,111400,156288280,6140,6140,6140,6140,15
|
|
20240902,111300,156196180,6140,6140,6140,6140,101
|
|
20240902,111200,155576040,6140,6140,6140,6140,0
|
|
20240902,111100,155576040,6140,6140,6140,6140,0
|
|
20240902,111000,155576040,6140,6140,6140,6140,10
|
|
20240902,110900,155514640,6140,6140,6140,6130,956
|
|
20240902,110800,149652750,6140,6140,6140,6140,0
|
|
20240902,110700,149652750,6140,6140,6140,6140,10
|
|
20240902,110600,149591350,6130,6130,6130,6130,1
|
|
20240902,110500,149585220,6140,6140,6140,6140,0
|
|
20240902,110400,149585220,6140,6140,6140,6140,217
|
|
20240902,110300,148252840,6140,6140,6140,6140,0
|
|
20240902,110200,148252840,6140,6140,6140,6140,15
|
|
20240902,110100,148160740,6140,6140,6140,6140,1
|
|
20240902,110000,148154600,6130,6130,6130,6130,0
|
|
20240902,105900,148154600,6130,6140,6140,6130,853
|
|
20240902,105800,142917540,6140,6140,6140,6140,0
|
|
20240902,105700,142917540,6140,6140,6140,6140,0
|
|
20240902,105600,142917540,6140,6140,6140,6140,0
|
|
20240902,105500,142917540,6140,6140,6140,6140,1
|
|
20240902,105400,142911400,6150,6150,6150,6150,5
|
|
20240902,105300,142880650,6150,6150,6150,6150,6
|
|
20240902,105200,142843750,6160,6160,6160,6160,10
|
|
20240902,105100,142782150,6150,6150,6160,6150,108
|
|
20240902,105000,142116950,6150,6150,6150,6150,9
|
|
20240902,104900,142061600,6150,6150,6150,6150,0
|
|
20240902,104800,142061600,6150,6150,6150,6150,0
|
|
20240902,104700,142061600,6150,6150,6150,6150,0
|
|
20240902,104600,142061600,6150,6150,6150,6150,0
|
|
20240902,104500,142061600,6150,6150,6150,6150,0
|
|
20240902,104400,142061600,6150,6150,6150,6150,28
|
|
20240902,104300,141889400,6150,6150,6150,6140,234
|
|
20240902,104200,140451900,6140,6140,6140,6140,0
|
|
20240902,104100,140451900,6140,6140,6140,6140,0
|
|
20240902,104000,140451900,6140,6140,6140,6140,0
|
|
20240902,103900,140451900,6140,6140,6140,6140,0
|
|
20240902,103800,140451900,6140,6140,6140,6140,0
|
|
20240902,103700,140451900,6140,6140,6140,6140,1
|
|
20240902,103600,140445760,6150,6150,6150,6150,2
|
|
20240902,103500,140433460,6130,6130,6130,6130,0
|
|
20240902,103400,140433460,6130,6130,6130,6130,0
|
|
20240902,103300,140433460,6130,6130,6130,6130,0
|
|
20240902,103200,140433460,6130,6130,6130,6130,0
|
|
20240902,103100,140433460,6130,6130,6130,6130,0
|
|
20240902,103000,140433460,6130,6130,6130,6130,330
|
|
20240902,102900,138410560,6130,6130,6130,6130,0
|
|
20240902,102800,138410560,6130,6130,6130,6130,258
|
|
20240902,102700,136829020,6140,6140,6140,6140,100
|
|
20240902,102600,136215020,6140,6140,6140,6140,59
|
|
20240902,102500,135852760,6130,6140,6140,6130,356
|
|
20240902,102400,133667220,6130,6130,6130,6130,1
|
|
20240902,102300,133661090,6140,6140,6140,6140,1
|
|
20240902,102200,133654950,6140,6140,6140,6140,9
|
|
20240902,102100,133599690,6140,6140,6140,6140,191
|
|
20240902,102000,132426950,6150,6150,6150,6150,5
|
|
20240902,101900,132396200,6150,6150,6150,6150,85
|
|
20240902,101800,131873450,6140,6140,6140,6140,0
|
|
20240902,101700,131873450,6140,6140,6140,6140,0
|
|
20240902,101600,131873450,6140,6140,6140,6140,101
|
|
20240902,101500,131253310,6140,6150,6150,6140,227
|
|
20240902,101400,129859280,6140,6140,6140,6140,235
|
|
20240902,101300,128416380,6130,6130,6130,6130,0
|
|
20240902,101200,128416380,6130,6140,6140,6130,292
|
|
20240902,101100,126624900,6140,6140,6140,6140,323
|
|
20240902,101000,124641680,6140,6140,6140,6140,7
|
|
20240902,100900,124598700,6140,6140,6140,6140,0
|
|
20240902,100800,124598700,6140,6140,6140,6140,0
|
|
20240902,100700,124598700,6140,6130,6140,6130,2
|
|
20240902,100600,124586430,6130,6130,6130,6130,0
|
|
20240902,100500,124586430,6130,6140,6140,6130,628
|
|
20240902,100400,120736780,6140,6140,6140,6140,0
|
|
20240902,100300,120736780,6140,6140,6140,6140,6
|
|
20240902,100200,120699940,6130,6140,6140,6130,514
|
|
20240902,100100,117549080,6140,6140,6140,6140,123
|
|
20240902,100000,116793860,6150,6150,6150,6150,0
|
|
20240902,095900,116793860,6150,6140,6150,6140,24
|
|
20240902,095800,116646490,6140,6140,6150,6140,55
|
|
20240902,095700,116308780,6140,6140,6140,6140,0
|
|
20240902,095600,116308780,6140,6140,6140,6140,0
|
|
20240902,095500,116308780,6140,6140,6140,6140,576
|
|
20240902,095400,112772140,6140,6150,6150,6140,868
|
|
20240902,095300,107442610,6140,6140,6140,6140,0
|
|
20240902,095200,107442610,6140,6140,6140,6140,3
|
|
20240902,095100,107424190,6140,6140,6140,6140,357
|
|
20240902,095000,105232210,6150,6150,6150,6150,172
|
|
20240902,094900,104174410,6150,6150,6150,6150,31
|
|
20240902,094800,103983760,6150,6150,6150,6140,187
|
|
20240902,094700,102835310,6150,6150,6150,6150,56
|
|
20240902,094600,102490910,6140,6150,6150,6140,488
|
|
20240902,094500,99490710,6160,6160,6160,6160,0
|
|
20240902,094400,99490710,6160,6160,6160,6160,3
|
|
20240902,094300,99472230,6160,6160,6160,6160,0
|
|
20240902,094200,99472230,6160,6160,6160,6160,297
|
|
20240902,094100,97642710,6160,6160,6160,6160,2
|
|
20240902,094000,97630390,6170,6170,6170,6170,47
|
|
20240902,093900,97340400,6170,6170,6170,6170,80
|
|
20240902,093800,96846800,6140,6140,6140,6140,41
|
|
20240902,093700,96595060,6140,6160,6160,6140,550
|
|
20240902,093600,93212520,6170,6170,6170,6170,3
|
|
20240902,093500,93194010,6160,6160,6160,6160,0
|
|
20240902,093400,93194010,6160,6160,6160,6160,215
|
|
20240902,093300,91869610,6160,6150,6160,6150,68
|
|
20240902,093200,91451170,6150,6160,6160,6150,601
|
|
20240902,093100,87755010,6160,6150,6160,6150,22
|
|
20240902,093000,87619660,6140,6140,6140,6140,0
|
|
20240902,092900,87619660,6140,6150,6150,6140,108
|
|
20240902,092800,86955750,6150,6150,6150,6150,40
|
|
20240902,092700,86709750,6150,6150,6150,6150,100
|
|
20240902,092600,86094750,6160,6160,6160,6160,12
|
|
20240902,092500,86020830,6150,6150,6150,6150,0
|
|
20240902,092400,86020830,6150,6150,6150,6150,18
|
|
20240902,092300,85910130,6150,6150,6150,6150,500
|
|
20240902,092200,82835130,6160,6160,6160,6150,42
|
|
20240902,092100,82576810,6160,6160,6160,6160,3
|
|
20240902,092000,82558330,6160,6160,6160,6150,377
|
|
20240902,091900,80239660,6160,6160,6160,6160,595
|
|
20240902,091800,76574460,6160,6170,6170,6160,108
|
|
20240902,091700,75909100,6170,6170,6170,6170,0
|
|
20240902,091600,75909100,6170,6170,6170,6170,0
|
|
20240902,091500,75909100,6170,6170,6170,6160,379
|
|
20240902,091400,73574330,6180,6170,6180,6170,127
|
|
20240902,091300,72790680,6160,6160,6160,6160,62
|
|
20240902,091200,72408760,6160,6200,6200,6160,20
|
|
20240902,091100,72285260,6170,6160,6200,6150,1702
|
|
20240902,091000,61791910,6160,6160,6160,6160,132
|
|
20240902,090900,60978790,6160,6170,6170,6160,647
|
|
20240902,090800,56991860,6200,6200,6200,6200,0
|
|
20240902,090700,56991860,6200,6190,6200,6170,51
|
|
20240902,090600,56676220,6170,6180,6200,6160,504
|
|
20240902,090500,53566310,6170,6200,6200,6170,1491
|
|
20240902,090400,44350270,6240,6210,6240,6210,162
|
|
20240902,090300,43344220,6200,6200,6200,6200,0
|
|
20240902,090200,43344220,6200,6240,6240,6200,6502
|
|
20240902,090100,2947600,6240,6240,6240,6240,0
|
|
20240902,090000,2947600,6240,6280,6280,6240,470
|