619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191600,527369680,13250,13250,13250,13250,669
|
|
20240902,191500,527369680,13250,13250,13250,13250,0
|
|
20240902,191400,527369680,13250,13250,13250,13250,0
|
|
20240902,191300,527369680,13250,13250,13250,13250,0
|
|
20240902,191200,527369680,13250,13250,13250,13250,0
|
|
20240902,191100,527369680,13250,13250,13250,13250,0
|
|
20240902,191000,527369680,13250,13250,13250,13250,0
|
|
20240902,190900,527369680,13250,13250,13250,13250,0
|
|
20240902,190800,527369680,13250,13250,13250,13250,0
|
|
20240902,190700,527369680,13250,13250,13250,13250,0
|
|
20240902,190600,527369680,13250,13250,13250,13250,0
|
|
20240902,190500,527369680,13250,13250,13250,13250,0
|
|
20240902,190400,527369680,13250,13250,13250,13250,0
|
|
20240902,190300,527369680,13250,13250,13250,13250,0
|
|
20240902,190200,527369680,13250,13250,13250,13250,0
|
|
20240902,190100,527369680,13250,13250,13250,13250,0
|
|
20240902,190000,527369680,13250,13250,13250,13250,0
|
|
20240902,185900,527369680,13250,13250,13250,13250,0
|
|
20240902,185800,527369680,13250,13250,13250,13250,0
|
|
20240902,185700,527369680,13250,13250,13250,13250,0
|
|
20240902,185600,527369680,13250,13250,13250,13250,0
|
|
20240902,185500,527369680,13250,13250,13250,13250,0
|
|
20240902,185400,527369680,13250,13250,13250,13250,0
|
|
20240902,185300,527369680,13250,13250,13250,13250,0
|
|
20240902,185200,527369680,13250,13250,13250,13250,0
|
|
20240902,185100,527369680,13250,13250,13250,13250,0
|
|
20240902,185000,527369680,13250,13250,13250,13250,0
|
|
20240902,184900,527369680,13250,13250,13250,13250,0
|
|
20240902,184800,527369680,13250,13250,13250,13250,0
|
|
20240902,184700,527369680,13250,13250,13250,13250,0
|
|
20240902,184600,527369680,13250,13250,13250,13250,669
|
|
20240902,184500,527369680,13250,13250,13250,13250,0
|
|
20240902,184400,527369680,13250,13250,13250,13250,0
|
|
20240902,184300,527369680,13250,13250,13250,13250,0
|
|
20240902,184200,527369680,13250,13250,13250,13250,0
|
|
20240902,184100,527369680,13250,13250,13250,13250,0
|
|
20240902,184000,527369680,13250,13250,13250,13250,0
|
|
20240902,183900,527369680,13250,13250,13250,13250,0
|
|
20240902,183800,527369680,13250,13250,13250,13250,0
|
|
20240902,183700,527369680,13250,13250,13250,13250,0
|
|
20240902,183600,527369680,13250,13250,13250,13250,0
|
|
20240902,183500,527369680,13250,13250,13250,13250,0
|
|
20240902,183400,527369680,13250,13250,13250,13250,0
|
|
20240902,183300,527369680,13250,13250,13250,13250,0
|
|
20240902,183200,527369680,13250,13250,13250,13250,0
|
|
20240902,183100,527369680,13250,13250,13250,13250,0
|
|
20240902,183000,527369680,13250,13250,13250,13250,0
|
|
20240902,182900,527369680,13250,13250,13250,13250,0
|
|
20240902,182800,527369680,13250,13250,13250,13250,0
|
|
20240902,182700,527369680,13250,13250,13250,13250,0
|
|
20240902,182600,527369680,13250,13250,13250,13250,0
|
|
20240902,182500,527369680,13250,13250,13250,13250,0
|
|
20240902,182400,527369680,13250,13250,13250,13250,0
|
|
20240902,182300,527369680,13250,13250,13250,13250,0
|
|
20240902,182200,527369680,13250,13250,13250,13250,0
|
|
20240902,182100,527369680,13250,13250,13250,13250,0
|
|
20240902,182000,527369680,13250,13250,13250,13250,0
|
|
20240902,181900,527369680,13250,13250,13250,13250,0
|
|
20240902,181800,527369680,13250,13250,13250,13250,0
|
|
20240902,181700,527369680,13250,13250,13250,13250,0
|
|
20240902,181600,527369680,13250,13250,13250,13250,669
|
|
20240902,181500,527369680,13250,13250,13250,13250,0
|
|
20240902,181400,527369680,13250,13250,13250,13250,0
|
|
20240902,181300,527369680,13250,13250,13250,13250,0
|
|
20240902,181200,527369680,13250,13250,13250,13250,0
|
|
20240902,181100,527369680,13250,13250,13250,13250,0
|
|
20240902,181000,527369680,13250,13250,13250,13250,0
|
|
20240902,180900,527369680,13250,13250,13250,13250,0
|
|
20240902,180800,527369680,13250,13250,13250,13250,0
|
|
20240902,180700,527369680,13250,13250,13250,13250,0
|
|
20240902,180600,527369680,13250,13250,13250,13250,0
|
|
20240902,180500,527369680,13250,13250,13250,13250,0
|
|
20240902,180400,527369680,13250,13250,13250,13250,0
|
|
20240902,180300,527369680,13250,13250,13250,13250,0
|
|
20240902,180200,527369680,13250,13250,13250,13250,0
|
|
20240902,180100,527369680,13250,13250,13250,13250,0
|
|
20240902,180000,527369680,13250,13250,13250,13250,0
|
|
20240902,175900,527369680,13250,13250,13250,13250,0
|
|
20240902,175800,527369680,13250,13250,13250,13250,0
|
|
20240902,175700,527369680,13250,13250,13250,13250,0
|
|
20240902,175600,527369680,13250,13250,13250,13250,0
|
|
20240902,175500,527369680,13250,13250,13250,13250,0
|
|
20240902,175400,527369680,13250,13250,13250,13250,0
|
|
20240902,175300,527369680,13250,13250,13250,13250,0
|
|
20240902,175200,527369680,13250,13250,13250,13250,0
|
|
20240902,175100,527369680,13250,13250,13250,13250,0
|
|
20240902,175000,527369680,13250,13250,13250,13250,0
|
|
20240902,174900,527369680,13250,13250,13250,13250,0
|
|
20240902,174800,527369680,13250,13250,13250,13250,0
|
|
20240902,174700,527369680,13250,13250,13250,13250,0
|
|
20240902,174600,527369680,13250,13250,13250,13250,669
|
|
20240902,174500,527369680,13250,13250,13250,13250,0
|
|
20240902,174400,527369680,13250,13250,13250,13250,0
|
|
20240902,174300,527369680,13250,13250,13250,13250,0
|
|
20240902,174200,527369680,13250,13250,13250,13250,0
|
|
20240902,174100,527369680,13250,13250,13250,13250,0
|
|
20240902,174000,527369680,13250,13250,13250,13250,0
|
|
20240902,173900,527369680,13250,13250,13250,13250,0
|
|
20240902,173800,527369680,13250,13250,13250,13250,0
|
|
20240902,173700,527369680,13250,13250,13250,13250,0
|
|
20240902,173600,527369680,13250,13250,13250,13250,0
|
|
20240902,173500,527369680,13250,13250,13250,13250,0
|
|
20240902,173400,527369680,13250,13250,13250,13250,0
|
|
20240902,173300,527369680,13250,13250,13250,13250,0
|
|
20240902,173200,527369680,13250,13250,13250,13250,0
|
|
20240902,173100,527369680,13250,13250,13250,13250,0
|
|
20240902,173000,527369680,13250,13250,13250,13250,0
|
|
20240902,172900,527369680,13250,13250,13250,13250,0
|
|
20240902,172800,527369680,13250,13250,13250,13250,0
|
|
20240902,172700,527369680,13250,13250,13250,13250,0
|
|
20240902,172600,527369680,13250,13250,13250,13250,0
|
|
20240902,172500,527369680,13250,13250,13250,13250,0
|
|
20240902,172400,527369680,13250,13250,13250,13250,0
|
|
20240902,172300,527369680,13250,13250,13250,13250,0
|
|
20240902,172200,527369680,13250,13250,13250,13250,0
|
|
20240902,172100,527369680,13250,13250,13250,13250,0
|
|
20240902,172000,527369680,13250,13250,13250,13250,0
|
|
20240902,171900,527369680,13250,13250,13250,13250,0
|
|
20240902,171800,527369680,13250,13250,13250,13250,0
|
|
20240902,171700,527369680,13250,13250,13250,13250,0
|
|
20240902,171600,527369680,13250,13250,13250,13250,669
|
|
20240902,171500,527369680,13250,13250,13250,13250,0
|
|
20240902,171400,527369680,13250,13250,13250,13250,0
|
|
20240902,171300,527369680,13250,13250,13250,13250,0
|
|
20240902,171200,527369680,13250,13250,13250,13250,0
|
|
20240902,171100,527369680,13250,13250,13250,13250,0
|
|
20240902,171000,527369680,13250,13250,13250,13250,0
|
|
20240902,170900,527369680,13250,13250,13250,13250,0
|
|
20240902,170800,527369680,13250,13250,13250,13250,0
|
|
20240902,170700,527369680,13250,13250,13250,13250,0
|
|
20240902,170600,527369680,13250,13250,13250,13250,0
|
|
20240902,170500,527369680,13250,13250,13250,13250,0
|
|
20240902,170400,527369680,13250,13250,13250,13250,0
|
|
20240902,170300,527369680,13250,13250,13250,13250,0
|
|
20240902,170200,527369680,13250,13250,13250,13250,0
|
|
20240902,170100,527369680,13250,13250,13250,13250,0
|
|
20240902,170000,527369680,13250,13250,13250,13250,0
|
|
20240902,165900,527369680,13250,13250,13250,13250,0
|
|
20240902,165800,527369680,13250,13250,13250,13250,0
|
|
20240902,165700,527369680,13250,13250,13250,13250,0
|
|
20240902,165600,527369680,13250,13250,13250,13250,0
|
|
20240902,165500,527369680,13250,13250,13250,13250,0
|
|
20240902,165400,527369680,13250,13250,13250,13250,0
|
|
20240902,165300,527369680,13250,13250,13250,13250,0
|
|
20240902,165200,527369680,13250,13250,13250,13250,0
|
|
20240902,165100,527369680,13250,13250,13250,13250,0
|
|
20240902,165000,527369680,13250,13250,13250,13250,0
|
|
20240902,164900,527369680,13250,13250,13250,13250,0
|
|
20240902,164800,527369680,13250,13250,13250,13250,0
|
|
20240902,164700,527369680,13250,13250,13250,13250,0
|
|
20240902,164600,527369680,13250,13250,13250,13250,669
|
|
20240902,164500,527369680,13250,13250,13250,13250,0
|
|
20240902,164400,527369680,13250,13250,13250,13250,0
|
|
20240902,164300,527369680,13250,13250,13250,13250,0
|
|
20240902,164200,527369680,13250,13250,13250,13250,0
|
|
20240902,164100,527369680,13250,13250,13250,13250,0
|
|
20240902,164000,527369680,13250,13250,13250,13250,0
|
|
20240902,163900,527369680,13250,13250,13250,13250,0
|
|
20240902,163800,527369680,13250,13250,13250,13250,0
|
|
20240902,163700,527369680,13250,13250,13250,13250,0
|
|
20240902,163600,527369680,13250,13250,13250,13250,0
|
|
20240902,163500,527369680,13250,13250,13250,13250,0
|
|
20240902,163400,527369680,13250,13250,13250,13250,0
|
|
20240902,163300,527369680,13250,13250,13250,13250,0
|
|
20240902,163200,527369680,13250,13250,13250,13250,0
|
|
20240902,163100,527369680,13250,13250,13250,13250,0
|
|
20240902,163000,527369680,13250,13250,13250,13250,0
|
|
20240902,162900,527369680,13250,13250,13250,13250,0
|
|
20240902,162800,527369680,13250,13250,13250,13250,0
|
|
20240902,162700,527369680,13250,13250,13250,13250,0
|
|
20240902,162600,527369680,13250,13250,13250,13250,0
|
|
20240902,162500,527369680,13250,13250,13250,13250,0
|
|
20240902,162400,527369680,13250,13250,13250,13250,0
|
|
20240902,162300,527369680,13250,13250,13250,13250,0
|
|
20240902,162200,527369680,13250,13250,13250,13250,0
|
|
20240902,162100,527369680,13250,13250,13250,13250,0
|
|
20240902,162000,527369680,13250,13250,13250,13250,0
|
|
20240902,161900,527369680,13250,13250,13250,13250,0
|
|
20240902,161800,527369680,13250,13250,13250,13250,0
|
|
20240902,161700,527369680,13250,13250,13250,13250,0
|
|
20240902,161600,527369680,13250,13250,13250,13250,669
|
|
20240902,161500,527369680,13250,13250,13250,13250,0
|
|
20240902,161400,527369680,13250,13250,13250,13250,0
|
|
20240902,161300,527369680,13250,13250,13250,13250,0
|
|
20240902,161200,527369680,13250,13250,13250,13250,0
|
|
20240902,161100,527369680,13250,13250,13250,13250,0
|
|
20240902,161000,527369680,13250,13250,13250,13250,0
|
|
20240902,160900,527369680,13250,13250,13250,13250,0
|
|
20240902,160800,527369680,13250,13250,13250,13250,0
|
|
20240902,160700,527369680,13250,13250,13250,13250,0
|
|
20240902,160600,527369680,13250,13250,13250,13250,0
|
|
20240902,160500,527369680,13250,13250,13250,13250,0
|
|
20240902,160400,527369680,13250,13250,13250,13250,0
|
|
20240902,160300,527369680,13250,13250,13250,13250,0
|
|
20240902,160200,527369680,13250,13250,13250,13250,0
|
|
20240902,160100,527369680,13250,13250,13250,13250,0
|
|
20240902,160000,527369680,13250,13250,13250,13250,0
|
|
20240902,155900,527369680,13250,13250,13250,13250,0
|
|
20240902,155800,527369680,13250,13250,13250,13250,0
|
|
20240902,155700,527369680,13250,13250,13250,13250,0
|
|
20240902,155600,527369680,13250,13250,13250,13250,0
|
|
20240902,155500,527369680,13250,13250,13250,13250,0
|
|
20240902,155400,527369680,13250,13250,13250,13250,0
|
|
20240902,155300,527369680,13250,13250,13250,13250,0
|
|
20240902,155200,527369680,13250,13250,13250,13250,0
|
|
20240902,155100,527369680,13250,13250,13250,13250,0
|
|
20240902,155000,527369680,13250,13250,13250,13250,0
|
|
20240902,154900,527369680,13250,13250,13250,13250,0
|
|
20240902,154800,527369680,13250,13250,13250,13250,0
|
|
20240902,154700,527369680,13250,13250,13250,13250,0
|
|
20240902,154600,527369680,13250,13250,13250,13250,669
|
|
20240902,154500,527369680,13250,13250,13250,13250,0
|
|
20240902,154400,527369680,13250,13250,13250,13250,0
|
|
20240902,154300,527369680,13250,13250,13250,13250,0
|
|
20240902,154200,527369680,13250,13250,13250,13250,0
|
|
20240902,154100,527369680,13250,13250,13250,13250,0
|
|
20240902,154000,527369680,13250,13250,13250,13250,0
|
|
20240902,153900,527369680,13250,13250,13250,13250,0
|
|
20240902,153800,527369680,13250,13250,13250,13250,0
|
|
20240902,153700,527369680,13250,13250,13250,13250,0
|
|
20240902,153600,527369680,13250,13250,13250,13250,0
|
|
20240902,153500,527369680,13250,13250,13250,13250,0
|
|
20240902,153400,527369680,13250,13250,13250,13250,0
|
|
20240902,153300,527369680,13250,13250,13250,13250,0
|
|
20240902,153200,527369680,13250,13250,13250,13250,0
|
|
20240902,153100,527369680,13250,13250,13250,13250,0
|
|
20240902,153000,527369680,13250,13250,13250,13250,669
|
|
20240902,152900,518505430,13250,13250,13250,13250,0
|
|
20240902,152800,518505430,13250,13250,13250,13250,0
|
|
20240902,152700,518505430,13250,13250,13250,13250,0
|
|
20240902,152600,518505430,13250,13250,13250,13250,0
|
|
20240902,152500,518505430,13250,13250,13250,13250,0
|
|
20240902,152400,518505430,13250,13250,13250,13250,0
|
|
20240902,152300,518505430,13250,13250,13250,13250,0
|
|
20240902,152200,518505430,13250,13250,13250,13250,0
|
|
20240902,152100,518505430,13250,13250,13250,13250,0
|
|
20240902,152000,518505430,13250,13250,13250,13250,0
|
|
20240902,151900,518505430,13250,13200,13250,13200,109
|
|
20240902,151800,517062130,13200,13200,13280,13200,81
|
|
20240902,151700,515992850,13200,13250,13250,13200,53
|
|
20240902,151600,515290750,13250,13200,13250,13200,158
|
|
20240902,151500,513201780,13130,13190,13190,13120,756
|
|
20240902,151400,503232340,13190,13100,13190,13100,32
|
|
20240902,151300,502812120,13120,13120,13120,13120,23
|
|
20240902,151200,502510360,13120,13120,13120,13120,45
|
|
20240902,151100,501919960,13120,13120,13120,13120,24
|
|
20240902,151000,501605080,13120,13110,13120,13110,46
|
|
20240902,150900,501001570,13110,13100,13110,13100,17
|
|
20240902,150800,500778750,13100,13120,13200,13100,21
|
|
20240902,150700,500503350,13120,13200,13200,13120,2925
|
|
20240902,150600,461895200,13200,13200,13200,13200,1396
|
|
20240902,150500,443468000,13200,13200,13200,13200,27
|
|
20240902,150400,443111600,13200,13200,13200,13200,14
|
|
20240902,150300,442926800,13200,13210,13210,13200,32
|
|
20240902,150200,442504280,13200,13200,13230,13200,176
|
|
20240902,150100,440181020,13200,13200,13200,13200,19
|
|
20240902,150000,439930220,13200,13230,13230,13200,19
|
|
20240902,145900,439679390,13200,13210,13210,13200,67
|
|
20240902,145800,438794440,13210,13210,13210,13210,37
|
|
20240902,145700,438305670,13220,13220,13220,13220,8
|
|
20240902,145600,438199910,13240,13240,13240,13240,6
|
|
20240902,145500,438120470,13240,13170,13240,13170,1416
|
|
20240902,145400,419413670,13170,13080,13170,13080,360
|
|
20240902,145300,414684920,13080,13080,13080,13080,340
|
|
20240902,145200,410237720,13060,13060,13060,13060,62
|
|
20240902,145100,409428000,13050,12990,13050,12990,401
|
|
20240902,145000,404196890,12990,13040,13040,12990,12
|
|
20240902,144900,404040910,12990,12990,13040,12990,49
|
|
20240902,144800,403404200,12990,12990,13040,12990,56
|
|
20240902,144700,402676710,12990,12990,12990,12990,10
|
|
20240902,144600,402546810,12990,12990,12990,12990,15
|
|
20240902,144500,402351960,12990,12990,12990,12990,10
|
|
20240902,144400,402222060,12990,13000,13000,12990,114
|
|
20240902,144300,400741080,13000,13000,13000,13000,130
|
|
20240902,144200,399051080,13000,13000,13000,13000,10
|
|
20240902,144100,398921080,13000,12990,13000,12990,15
|
|
20240902,144000,398726180,12990,12990,12990,12990,15
|
|
20240902,143900,398531330,12990,12990,12990,12990,44
|
|
20240902,143800,397959770,12990,12990,12990,12990,10
|
|
20240902,143700,397829870,12990,12990,12990,12990,10
|
|
20240902,143600,397699970,12990,13050,13050,12990,16
|
|
20240902,143500,397492070,12990,12990,12990,12990,41
|
|
20240902,143400,396959480,12990,13000,13000,12990,15
|
|
20240902,143300,396764510,13000,13000,13000,13000,165
|
|
20240902,143200,394619510,13000,13000,13000,13000,10
|
|
20240902,143100,394489510,13000,13000,13000,13000,15
|
|
20240902,143000,394294510,13000,13000,13000,13000,310
|
|
20240902,142900,390264510,13000,13000,13000,13000,10
|
|
20240902,142800,390134510,13000,13000,13000,13000,6
|
|
20240902,142700,390056510,13050,13050,13050,13050,0
|
|
20240902,142600,390056510,13050,13050,13050,13050,0
|
|
20240902,142500,390056510,13050,13040,13050,13040,528
|
|
20240902,142400,383167380,13040,12990,13040,12990,323
|
|
20240902,142300,378958580,13030,13030,13030,13030,0
|
|
20240902,142200,378958580,13030,13030,13030,13030,0
|
|
20240902,142100,378958580,13030,12980,13030,12980,124
|
|
20240902,142000,377345290,13020,13020,13020,13020,0
|
|
20240902,141900,377345290,13020,13000,13020,13000,61
|
|
20240902,141800,376552190,13000,13000,13000,13000,0
|
|
20240902,141700,376552190,13000,12980,13000,12980,111
|
|
20240902,141600,375110020,12980,12980,12980,12980,0
|
|
20240902,141500,375110020,12980,12980,12980,12980,0
|
|
20240902,141400,375110020,12980,12980,12990,12980,67
|
|
20240902,141300,374240120,12980,12980,12980,12980,10
|
|
20240902,141200,374110320,12980,12980,12980,12980,15
|
|
20240902,141100,373915620,12980,12980,12980,12980,1409
|
|
20240902,141000,355626800,12980,12980,12980,12980,10
|
|
20240902,140900,355497000,12980,12980,12980,12980,45
|
|
20240902,140800,354912900,12980,12980,12980,12980,50
|
|
20240902,140700,354263900,12980,12980,12980,12980,7
|
|
20240902,140600,354173040,13020,13020,13020,13020,1
|
|
20240902,140500,354160020,13020,13020,13020,13020,0
|
|
20240902,140400,354160020,13020,13020,13020,13020,0
|
|
20240902,140300,354160020,13020,13000,13020,13000,127
|
|
20240902,140200,352508960,13000,13000,13000,13000,0
|
|
20240902,140100,352508960,13000,12980,13000,12980,79
|
|
20240902,140000,351482060,12980,12980,12980,12980,4
|
|
20240902,135900,351430140,13000,13000,13000,13000,168
|
|
20240902,135800,349246140,13000,13000,13000,13000,35
|
|
20240902,135700,348791140,13000,13000,13000,13000,35
|
|
20240902,135600,348336140,13000,13000,13000,13000,124
|
|
20240902,135500,346724140,13000,13000,13000,13000,0
|
|
20240902,135400,346724140,13000,13000,13000,13000,100
|
|
20240902,135300,345424140,13000,13000,13000,13000,0
|
|
20240902,135200,345424140,13000,13000,13000,13000,4
|
|
20240902,135100,345372140,13000,12980,13000,12980,81
|
|
20240902,135000,344319340,12980,13000,13000,12980,67
|
|
20240902,134900,343448440,13000,13000,13000,13000,45
|
|
20240902,134800,342863440,13000,13000,13000,13000,50
|
|
20240902,134700,342213440,13000,13000,13000,13000,5
|
|
20240902,134600,342148440,13000,13000,13000,13000,45
|
|
20240902,134500,341563440,13000,13000,13000,13000,293
|
|
20240902,134400,337754440,13000,13000,13000,13000,0
|
|
20240902,134300,337754440,13000,13000,13000,13000,0
|
|
20240902,134200,337754440,13000,13000,13000,13000,1
|
|
20240902,134100,337741440,13000,13000,13000,13000,0
|
|
20240902,134000,337741440,13000,13000,13000,13000,0
|
|
20240902,133900,337741440,13000,12980,13000,12980,80
|
|
20240902,133800,336703020,12970,12970,12970,12970,35
|
|
20240902,133700,336249070,12970,12970,12970,12970,35
|
|
20240902,133600,335795120,12970,12970,12970,12970,0
|
|
20240902,133500,335795120,12970,12970,12970,12970,35
|
|
20240902,133400,335341170,12970,12970,12970,12970,35
|
|
20240902,133300,334887220,12970,12970,12970,12970,215
|
|
20240902,133200,332098670,12970,12970,12970,12970,0
|
|
20240902,133100,332098670,12970,12970,12970,12970,35
|
|
20240902,133000,331644720,12970,12970,12970,12970,35
|
|
20240902,132900,331190770,12970,12980,12980,12970,36
|
|
20240902,132800,330723510,12980,12980,12980,12980,10
|
|
20240902,132700,330593710,12980,12980,12980,12980,46
|
|
20240902,132600,329996630,12980,12980,12980,12980,73
|
|
20240902,132500,329049090,12980,12980,12980,12980,46
|
|
20240902,132400,328452010,12980,12980,12980,12980,10
|
|
20240902,132300,328322210,12980,12980,12980,12980,41
|
|
20240902,132200,327790030,12980,12980,12980,12980,46
|
|
20240902,132100,327192950,12980,12980,12980,12980,8
|
|
20240902,132000,327089110,13030,13030,13030,13030,0
|
|
20240902,131900,327089110,13030,13030,13030,13030,0
|
|
20240902,131800,327089110,13030,13030,13030,13030,0
|
|
20240902,131700,327089110,13030,13030,13030,13030,0
|
|
20240902,131600,327089110,13030,13030,13030,13030,0
|
|
20240902,131500,327089110,13030,12990,13030,12990,112
|
|
20240902,131400,325633790,12990,12990,12990,12990,0
|
|
20240902,131300,325633790,12990,12990,12990,12990,0
|
|
20240902,131200,325633790,12990,12990,12990,12990,0
|
|
20240902,131100,325633790,12990,12980,12990,12980,118
|
|
20240902,131000,324101880,12980,12980,12980,12980,144
|
|
20240902,130900,322232760,12990,12980,12990,12980,67
|
|
20240902,130800,321363080,12980,12980,12980,12980,2
|
|
20240902,130700,321337120,12980,12980,12980,12980,33
|
|
20240902,130600,320908780,12980,12980,12980,12980,36
|
|
20240902,130500,320441500,12980,12980,12980,12980,0
|
|
20240902,130400,320441500,12980,12980,12980,12980,36
|
|
20240902,130300,319974220,12980,12980,12980,12980,39
|
|
20240902,130200,319468000,12980,12980,12980,12980,33
|
|
20240902,130100,319039660,12980,12990,12990,12980,169
|
|
20240902,130000,316845070,12990,12990,12990,12990,1
|
|
20240902,125900,316832080,12980,12980,12980,12980,105
|
|
20240902,125800,315469180,12980,12980,12980,12980,0
|
|
20240902,125700,315469180,12980,12980,12980,12980,3
|
|
20240902,125600,315430240,12970,12970,12970,12970,36
|
|
20240902,125500,314963320,12970,12980,12980,12970,69
|
|
20240902,125400,314067710,12980,12980,12980,12980,0
|
|
20240902,125300,314067710,12980,12980,12980,12980,120
|
|
20240902,125200,312510110,12980,12980,12980,12980,5
|
|
20240902,125100,312445210,12970,12970,12970,12970,36
|
|
20240902,125000,311978290,12970,12970,12970,12970,36
|
|
20240902,124900,311511370,12970,12970,12970,12970,389
|
|
20240902,124800,306466040,12970,12970,12970,12970,47
|
|
20240902,124700,305856450,12980,12980,12980,12980,6
|
|
20240902,124600,305778570,12980,12980,12980,12980,17
|
|
20240902,124500,305557910,12980,12980,12980,12980,149
|
|
20240902,124400,303623890,12980,12980,12980,12980,56
|
|
20240902,124300,302897010,12980,12970,12980,12970,853
|
|
20240902,124200,291829710,12980,12980,12980,12980,0
|
|
20240902,124100,291829710,12980,12980,12980,12980,8
|
|
20240902,124000,291725870,12980,12980,12980,12980,0
|
|
20240902,123900,291725870,12980,12980,12980,12980,0
|
|
20240902,123800,291725870,12980,12980,12980,12980,2
|
|
20240902,123700,291699910,12970,12970,12970,12970,63
|
|
20240902,123600,290882800,12980,12980,12980,12980,0
|
|
20240902,123500,290882800,12980,12980,12980,12980,0
|
|
20240902,123400,290882800,12980,12980,12980,12980,0
|
|
20240902,123300,290882800,12980,12980,12980,12980,0
|
|
20240902,123200,290882800,12980,12980,12980,12980,10
|
|
20240902,123100,290753000,12980,12980,12980,12980,0
|
|
20240902,123000,290753000,12980,12980,12980,12980,180
|
|
20240902,122900,288416600,12980,12980,12980,12980,402
|
|
20240902,122800,283198640,12980,12980,12980,12980,0
|
|
20240902,122700,283198640,12980,12980,12980,12980,2
|
|
20240902,122600,283172680,12970,12970,12970,12970,1
|
|
20240902,122500,283159710,12970,12970,12970,12970,67
|
|
20240902,122400,282290720,12970,12970,12970,12970,36
|
|
20240902,122300,281823800,12970,12970,12970,12970,36
|
|
20240902,122200,281356880,12970,12970,12970,12970,0
|
|
20240902,122100,281356880,12970,12970,12970,12970,36
|
|
20240902,122000,280889960,12970,12970,12970,12970,36
|
|
20240902,121900,280423040,12970,12970,12970,12970,30
|
|
20240902,121800,280033940,12980,12980,12980,12980,0
|
|
20240902,121700,280033940,12980,12980,12980,12980,0
|
|
20240902,121600,280033940,12980,12980,12980,12980,0
|
|
20240902,121500,280033940,12980,12980,12980,12980,5
|
|
20240902,121400,279969040,12980,12980,12980,12980,0
|
|
20240902,121300,279969040,12980,12980,12980,12980,0
|
|
20240902,121200,279969040,12980,12980,12980,12980,12
|
|
20240902,121100,279813280,12980,12980,12980,12980,39
|
|
20240902,121000,279307060,12980,12980,12980,12980,400
|
|
20240902,120900,274115060,12980,12980,12980,12980,0
|
|
20240902,120800,274115060,12980,12980,12980,12980,100
|
|
20240902,120700,272817060,12980,12980,12980,12980,0
|
|
20240902,120600,272817060,12980,12980,12980,12980,0
|
|
20240902,120500,272817060,12980,12980,12980,12980,0
|
|
20240902,120400,272817060,12980,12980,12980,12980,202
|
|
20240902,120300,270195100,12980,12980,12980,12980,0
|
|
20240902,120200,270195100,12980,12980,12980,12980,20
|
|
20240902,120100,269935500,12980,12980,12980,12980,39
|
|
20240902,120000,269429280,12980,12980,12980,12980,0
|
|
20240902,115900,269429280,12980,12980,12980,12980,0
|
|
20240902,115800,269429280,12980,12980,12980,12980,0
|
|
20240902,115700,269429280,12980,12980,12980,12980,0
|
|
20240902,115600,269429280,12980,12980,12980,12980,1
|
|
20240902,115500,269416300,12980,12970,12980,12970,10
|
|
20240902,115400,269286510,12980,12980,12980,12980,0
|
|
20240902,115300,269286510,12980,12980,12980,12980,0
|
|
20240902,115200,269286510,12980,12970,12980,12970,136
|
|
20240902,115100,267521590,12970,12970,12970,12970,0
|
|
20240902,115000,267521590,12970,12970,12970,12970,36
|
|
20240902,114900,267054670,12970,12970,12970,12970,36
|
|
20240902,114800,266587750,12970,12970,12970,12970,0
|
|
20240902,114700,266587750,12970,12970,12970,12970,46
|
|
20240902,114600,265991130,12970,12970,12970,12970,66
|
|
20240902,114500,265135110,12970,12970,12970,12970,36
|
|
20240902,114400,264668190,12970,12970,12970,12970,0
|
|
20240902,114300,264668190,12970,12970,12970,12970,36
|
|
20240902,114200,264201270,12970,12970,12970,12970,36
|
|
20240902,114100,263734350,12970,12970,12970,12970,36
|
|
20240902,114000,263267430,12970,12970,12970,12970,0
|
|
20240902,113900,263267430,12970,12970,12970,12970,51
|
|
20240902,113800,262605960,12980,12980,12980,12980,0
|
|
20240902,113700,262605960,12980,12980,12980,12980,0
|
|
20240902,113600,262605960,12980,12980,12980,12980,0
|
|
20240902,113500,262605960,12980,12980,12980,12980,0
|
|
20240902,113400,262605960,12980,12980,12980,12980,598
|
|
20240902,113300,254843920,12980,12980,12980,12980,0
|
|
20240902,113200,254843920,12980,12980,12980,12980,2
|
|
20240902,113100,254817960,12970,12970,12970,12970,36
|
|
20240902,113000,254351040,12970,12970,12970,12970,176
|
|
20240902,112900,252068320,12980,12980,12980,12980,0
|
|
20240902,112800,252068320,12980,12980,12980,12980,0
|
|
20240902,112700,252068320,12980,12980,12980,12980,0
|
|
20240902,112600,252068320,12980,12970,12980,12970,49
|
|
20240902,112500,251432660,12970,12970,12970,12970,26
|
|
20240902,112400,251095440,12980,12980,12980,12980,0
|
|
20240902,112300,251095440,12980,12980,12980,12980,8
|
|
20240902,112200,250991600,12980,12980,12980,12980,0
|
|
20240902,112100,250991600,12980,12980,12980,12980,0
|
|
20240902,112000,250991600,12980,12980,12980,12980,0
|
|
20240902,111900,250991600,12980,12980,12980,12980,0
|
|
20240902,111800,250991600,12980,12980,12980,12980,0
|
|
20240902,111700,250991600,12980,12980,12980,12980,10
|
|
20240902,111600,250861800,12990,12990,12990,12990,1
|
|
20240902,111500,250848810,12970,12970,12970,12970,36
|
|
20240902,111400,250381890,12970,12970,12970,12970,36
|
|
20240902,111300,249914970,12970,12970,12970,12970,0
|
|
20240902,111200,249914970,12970,12970,12970,12970,36
|
|
20240902,111100,249448050,12970,12970,12970,12970,36
|
|
20240902,111000,248981130,12970,12970,12970,12970,36
|
|
20240902,110900,248514210,12970,12970,12970,12970,0
|
|
20240902,110800,248514210,12970,12970,12970,12970,36
|
|
20240902,110700,248047290,12970,12970,12970,12970,765
|
|
20240902,110600,238125240,12980,12980,12980,12980,121
|
|
20240902,110500,236554660,12980,12980,12980,12980,53
|
|
20240902,110400,235866720,13040,13040,13040,13040,0
|
|
20240902,110300,235866720,13040,13040,13040,13040,0
|
|
20240902,110200,235866720,13040,13040,13040,13040,0
|
|
20240902,110100,235866720,13040,13040,13040,13040,0
|
|
20240902,110000,235866720,13040,13040,13040,13040,0
|
|
20240902,105900,235866720,13040,12970,13040,12970,44
|
|
20240902,105800,235295480,12970,12970,12970,12970,36
|
|
20240902,105700,234828560,12970,12970,12970,12970,0
|
|
20240902,105600,234828560,12970,12970,12970,12970,0
|
|
20240902,105500,234828560,12970,12970,12970,12970,0
|
|
20240902,105400,234828560,12970,12970,12970,12970,30
|
|
20240902,105300,234439460,12970,12970,12970,12970,11
|
|
20240902,105200,234296790,12970,12970,12970,12970,26
|
|
20240902,105100,233959570,12980,12980,12980,12980,0
|
|
20240902,105000,233959570,12980,12980,12980,12980,0
|
|
20240902,104900,233959570,12980,12980,12980,12980,0
|
|
20240902,104800,233959570,12980,12980,12980,12980,0
|
|
20240902,104700,233959570,12980,12980,12980,12980,0
|
|
20240902,104600,233959570,12980,12980,12980,12980,1
|
|
20240902,104500,233946590,12980,12980,12980,12980,0
|
|
20240902,104400,233946590,12980,12980,12980,12980,89
|
|
20240902,104300,232791370,13000,13000,13000,13000,47
|
|
20240902,104200,232180370,12970,12970,12970,12970,0
|
|
20240902,104100,232180370,12970,12970,12970,12970,0
|
|
20240902,104000,232180370,12970,12970,12970,12970,30
|
|
20240902,103900,231791270,12970,12970,12970,12970,0
|
|
20240902,103800,231791270,12970,12970,12970,12970,0
|
|
20240902,103700,231791270,12970,12970,12970,12970,0
|
|
20240902,103600,231791270,12970,12970,12970,12970,907
|
|
20240902,103500,220027480,12970,12970,12970,12970,28
|
|
20240902,103400,219664320,12980,12990,12990,12980,3046
|
|
20240902,103300,180118400,12990,12990,12990,12990,15
|
|
20240902,103200,179923550,12990,12990,12990,12990,11
|
|
20240902,103100,179780660,12990,12990,12990,12990,37
|
|
20240902,103000,179300030,12990,12990,12990,12990,30
|
|
20240902,102900,178910330,12990,12990,12990,12990,10
|
|
20240902,102800,178780430,12990,12990,12990,12990,10
|
|
20240902,102700,178650530,12990,12990,12990,12990,15
|
|
20240902,102600,178455680,12990,12990,12990,12990,400
|
|
20240902,102500,173259680,13000,13000,13000,13000,0
|
|
20240902,102400,173259680,13000,13000,13000,13000,0
|
|
20240902,102300,173259680,13000,13000,13000,12990,354
|
|
20240902,102200,168657730,13000,13020,13020,13000,85
|
|
20240902,102100,167551130,13000,13040,13040,13000,12
|
|
20240902,102000,167395050,13000,12990,13000,12990,15
|
|
20240902,101900,167200150,13000,13000,13000,13000,1563
|
|
20240902,101800,146881150,13000,13000,13000,13000,15
|
|
20240902,101700,146686150,13000,13000,13000,13000,10
|
|
20240902,101600,146556150,13000,13000,13000,13000,10
|
|
20240902,101500,146426150,13000,13000,13000,13000,10
|
|
20240902,101400,146296150,13000,13000,13000,13000,15
|
|
20240902,101300,146101150,13000,13000,13000,13000,15
|
|
20240902,101200,145906150,13000,13000,13000,13000,10
|
|
20240902,101100,145776150,13000,13000,13000,13000,10
|
|
20240902,101000,145646150,13000,13000,13000,13000,15
|
|
20240902,100900,145451150,13000,13000,13000,13000,10
|
|
20240902,100800,145321150,13000,13000,13000,13000,10
|
|
20240902,100700,145191150,13000,13010,13010,13000,15
|
|
20240902,100600,144996100,13010,13010,13010,13010,10
|
|
20240902,100500,144866000,13010,13010,13010,13010,10
|
|
20240902,100400,144735900,13010,13010,13010,13010,15
|
|
20240902,100300,144540750,13010,13010,13010,13010,10
|
|
20240902,100200,144410650,13010,13010,13010,13010,15
|
|
20240902,100100,144215500,13010,13000,13010,13000,10
|
|
20240902,100000,144085450,13000,13000,13060,13000,17
|
|
20240902,095900,143864390,13000,13000,13000,13000,15
|
|
20240902,095800,143669390,13000,13000,13000,13000,10
|
|
20240902,095700,143539390,13000,13000,13000,13000,44
|
|
20240902,095600,142967390,13000,13000,13000,13000,15
|
|
20240902,095500,142772390,13000,13000,13000,13000,10
|
|
20240902,095400,142642390,13000,13000,13000,13000,15
|
|
20240902,095300,142447390,13000,13000,13000,13000,15
|
|
20240902,095200,142252390,13000,13000,13000,13000,10
|
|
20240902,095100,142122390,13000,13000,13000,13000,15
|
|
20240902,095000,141927390,13000,13000,13000,13000,15
|
|
20240902,094900,141732390,13000,13000,13000,13000,10
|
|
20240902,094800,141602390,13000,13000,13000,13000,2
|
|
20240902,094700,141576390,13060,13000,13060,13000,378
|
|
20240902,094600,136640010,13000,13000,13000,13000,15
|
|
20240902,094500,136445010,13000,13010,13010,13000,99
|
|
20240902,094400,135157130,13010,13010,13010,13010,822
|
|
20240902,094300,124462910,13010,13010,13010,13010,15
|
|
20240902,094200,124267760,13010,13010,13010,13010,15
|
|
20240902,094100,124072610,13010,13010,13010,13010,15
|
|
20240902,094000,123877460,13010,13010,13010,13010,20
|
|
20240902,093900,123617260,13010,13010,13010,13010,14
|
|
20240902,093800,123435120,13060,13010,13060,13010,16
|
|
20240902,093700,123226910,13010,13010,13010,13010,15
|
|
20240902,093600,123031760,13010,13010,13010,13010,15
|
|
20240902,093500,122836610,13010,13010,13010,13010,21
|
|
20240902,093400,122563400,13060,13060,13060,13060,45
|
|
20240902,093300,121975700,13010,13010,13010,13010,15
|
|
20240902,093200,121780550,13010,13010,13010,13010,20
|
|
20240902,093100,121520350,13010,13010,13010,13010,20
|
|
20240902,093000,121260150,13010,13010,13010,13010,20
|
|
20240902,092900,120999950,13010,13010,13010,13010,15
|
|
20240902,092800,120804800,13010,13010,13010,13010,20
|
|
20240902,092700,120544600,13010,13010,13010,13010,16
|
|
20240902,092600,120336440,13000,13000,13000,13000,20
|
|
20240902,092500,120076440,13000,13000,13000,13000,17
|
|
20240902,092400,119855440,13000,13000,13000,13000,30
|
|
20240902,092300,119465440,13000,13000,13000,13000,20
|
|
20240902,092200,119205440,13000,13000,13000,13000,20
|
|
20240902,092100,118945440,13010,13010,13060,13010,41
|
|
20240902,092000,118411480,13060,13010,13060,13010,16
|
|
20240902,091900,118203270,13000,13010,13010,13000,473
|
|
20240902,091800,112049690,13010,13020,13020,13010,235
|
|
20240902,091700,108990910,13020,13050,13060,13020,3023
|
|
20240902,091600,69566780,13050,13050,13050,13050,25
|
|
20240902,091500,69240530,13050,13070,13070,13050,257
|
|
20240902,091400,65884150,13050,13060,13060,13050,20
|
|
20240902,091300,65623140,13060,13060,13060,13060,1000
|
|
20240902,091200,52563140,13060,13060,13060,13060,50
|
|
20240902,091100,51910140,13060,13110,13110,13060,2588
|
|
20240902,091000,18061660,13110,13110,13110,13110,243
|
|
20240902,090900,14875930,13120,13120,13120,13120,0
|
|
20240902,090800,14875930,13120,13120,13120,13120,0
|
|
20240902,090700,14875930,13120,13130,13130,13120,103
|
|
20240902,090600,13523690,13250,13250,13250,13250,0
|
|
20240902,090500,13523690,13250,13100,13250,13100,293
|
|
20240902,090400,9677340,13080,13100,13100,13080,2
|
|
20240902,090300,9651160,13000,13030,13030,13000,142
|
|
20240902,090200,7802400,13030,13030,13030,13030,208
|
|
20240902,090100,5092160,13000,13000,13000,13000,0
|
|
20240902,090000,5092160,13000,12980,13000,12980,392
|