598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185500,665596360,9920,9920,9920,9920,1487
|
|
20240904,185400,665596360,9920,9920,9920,9920,0
|
|
20240904,185300,665596360,9920,9920,9920,9920,0
|
|
20240904,185200,665596360,9920,9920,9920,9920,0
|
|
20240904,185100,665596360,9920,9920,9920,9920,0
|
|
20240904,185000,665596360,9920,9920,9920,9920,0
|
|
20240904,184900,665596360,9920,9920,9920,9920,0
|
|
20240904,184800,665596360,9920,9920,9920,9920,0
|
|
20240904,184700,665596360,9920,9920,9920,9920,0
|
|
20240904,184600,665596360,9920,9920,9920,9920,0
|
|
20240904,184500,665596360,9920,9920,9920,9920,0
|
|
20240904,184400,665596360,9920,9920,9920,9920,0
|
|
20240904,184300,665596360,9920,9920,9920,9920,0
|
|
20240904,184200,665596360,9920,9920,9920,9920,0
|
|
20240904,184100,665596360,9920,9920,9920,9920,0
|
|
20240904,184000,665596360,9920,9920,9920,9920,0
|
|
20240904,183900,665596360,9920,9920,9920,9920,0
|
|
20240904,183800,665596360,9920,9920,9920,9920,0
|
|
20240904,183700,665596360,9920,9920,9920,9920,0
|
|
20240904,183600,665596360,9920,9920,9920,9920,0
|
|
20240904,183500,665596360,9920,9920,9920,9920,0
|
|
20240904,183400,665596360,9920,9920,9920,9920,0
|
|
20240904,183300,665596360,9920,9920,9920,9920,0
|
|
20240904,183200,665596360,9920,9920,9920,9920,0
|
|
20240904,183100,665596360,9920,9920,9920,9920,0
|
|
20240904,183000,665596360,9920,9920,9920,9920,0
|
|
20240904,182900,665596360,9920,9920,9920,9920,0
|
|
20240904,182800,665596360,9920,9920,9920,9920,0
|
|
20240904,182700,665596360,9920,9920,9920,9920,0
|
|
20240904,182600,665596360,9920,9920,9920,9920,0
|
|
20240904,182500,665596360,9920,9920,9920,9920,1487
|
|
20240904,182400,665596360,9920,9920,9920,9920,0
|
|
20240904,182300,665596360,9920,9920,9920,9920,0
|
|
20240904,182200,665596360,9920,9920,9920,9920,0
|
|
20240904,182100,665596360,9920,9920,9920,9920,0
|
|
20240904,182000,665596360,9920,9920,9920,9920,0
|
|
20240904,181900,665596360,9920,9920,9920,9920,0
|
|
20240904,181800,665596360,9920,9920,9920,9920,0
|
|
20240904,181700,665596360,9920,9920,9920,9920,0
|
|
20240904,181600,665596360,9920,9920,9920,9920,0
|
|
20240904,181500,665596360,9920,9920,9920,9920,0
|
|
20240904,181400,665596360,9920,9920,9920,9920,0
|
|
20240904,181300,665596360,9920,9920,9920,9920,0
|
|
20240904,181200,665596360,9920,9920,9920,9920,0
|
|
20240904,181100,665596360,9920,9920,9920,9920,0
|
|
20240904,181000,665596360,9920,9920,9920,9920,0
|
|
20240904,180900,665596360,9920,9920,9920,9920,0
|
|
20240904,180800,665596360,9920,9920,9920,9920,0
|
|
20240904,180700,665596360,9920,9920,9920,9920,0
|
|
20240904,180600,665596360,9920,9920,9920,9920,0
|
|
20240904,180500,665596360,9920,9920,9920,9920,0
|
|
20240904,180400,665596360,9920,9920,9920,9920,0
|
|
20240904,180300,665596360,9920,9920,9920,9920,0
|
|
20240904,180200,665596360,9920,9920,9920,9920,0
|
|
20240904,180100,665596360,9920,9920,9920,9920,0
|
|
20240904,180000,665596360,9920,9920,9920,9920,0
|
|
20240904,175900,665596360,9920,9920,9920,9920,0
|
|
20240904,175800,665596360,9920,9920,9920,9920,0
|
|
20240904,175700,665596360,9920,9920,9920,9920,0
|
|
20240904,175600,665596360,9920,9920,9920,9920,0
|
|
20240904,175500,665596360,9920,9920,9920,9920,1487
|
|
20240904,175400,665596360,9920,9920,9920,9920,0
|
|
20240904,175300,665596360,9920,9920,9920,9920,0
|
|
20240904,175200,665596360,9920,9920,9920,9920,0
|
|
20240904,175100,665596360,9920,9920,9920,9920,0
|
|
20240904,175000,665596360,9920,9920,9920,9920,0
|
|
20240904,174900,665596360,9920,9920,9920,9920,0
|
|
20240904,174800,665596360,9920,9920,9920,9920,0
|
|
20240904,174700,665596360,9920,9920,9920,9920,0
|
|
20240904,174600,665596360,9920,9920,9920,9920,0
|
|
20240904,174500,665596360,9920,9920,9920,9920,0
|
|
20240904,174400,665596360,9920,9920,9920,9920,0
|
|
20240904,174300,665596360,9920,9920,9920,9920,0
|
|
20240904,174200,665596360,9920,9920,9920,9920,0
|
|
20240904,174100,665596360,9920,9920,9920,9920,0
|
|
20240904,174000,665596360,9920,9920,9920,9920,0
|
|
20240904,173900,665596360,9920,9920,9920,9920,0
|
|
20240904,173800,665596360,9920,9920,9920,9920,0
|
|
20240904,173700,665596360,9920,9920,9920,9920,0
|
|
20240904,173600,665596360,9920,9920,9920,9920,0
|
|
20240904,173500,665596360,9920,9920,9920,9920,0
|
|
20240904,173400,665596360,9920,9920,9920,9920,0
|
|
20240904,173300,665596360,9920,9920,9920,9920,0
|
|
20240904,173200,665596360,9920,9920,9920,9920,0
|
|
20240904,173100,665596360,9920,9920,9920,9920,0
|
|
20240904,173000,665596360,9920,9920,9920,9920,0
|
|
20240904,172900,665596360,9920,9920,9920,9920,0
|
|
20240904,172800,665596360,9920,9920,9920,9920,0
|
|
20240904,172700,665596360,9920,9920,9920,9920,0
|
|
20240904,172600,665596360,9920,9920,9920,9920,0
|
|
20240904,172500,665596360,9920,9920,9920,9920,1487
|
|
20240904,172400,665596360,9920,9920,9920,9920,0
|
|
20240904,172300,665596360,9920,9920,9920,9920,0
|
|
20240904,172200,665596360,9920,9920,9920,9920,0
|
|
20240904,172100,665596360,9920,9920,9920,9920,0
|
|
20240904,172000,665596360,9920,9920,9920,9920,0
|
|
20240904,171900,665596360,9920,9920,9920,9920,0
|
|
20240904,171800,665596360,9920,9920,9920,9920,0
|
|
20240904,171700,665596360,9920,9920,9920,9920,0
|
|
20240904,171600,665596360,9920,9920,9920,9920,0
|
|
20240904,171500,665596360,9920,9920,9920,9920,0
|
|
20240904,171400,665596360,9920,9920,9920,9920,0
|
|
20240904,171300,665596360,9920,9920,9920,9920,0
|
|
20240904,171200,665596360,9920,9920,9920,9920,0
|
|
20240904,171100,665596360,9920,9920,9920,9920,0
|
|
20240904,171000,665596360,9920,9920,9920,9920,0
|
|
20240904,170900,665596360,9920,9920,9920,9920,0
|
|
20240904,170800,665596360,9920,9920,9920,9920,0
|
|
20240904,170700,665596360,9920,9920,9920,9920,0
|
|
20240904,170600,665596360,9920,9920,9920,9920,0
|
|
20240904,170500,665596360,9920,9920,9920,9920,0
|
|
20240904,170400,665596360,9920,9920,9920,9920,0
|
|
20240904,170300,665596360,9920,9920,9920,9920,0
|
|
20240904,170200,665596360,9920,9920,9920,9920,0
|
|
20240904,170100,665596360,9920,9920,9920,9920,0
|
|
20240904,170000,665596360,9920,9920,9920,9920,0
|
|
20240904,165900,665596360,9920,9920,9920,9920,0
|
|
20240904,165800,665596360,9920,9920,9920,9920,0
|
|
20240904,165700,665596360,9920,9920,9920,9920,0
|
|
20240904,165600,665596360,9920,9920,9920,9920,0
|
|
20240904,165500,665596360,9920,9920,9920,9920,1487
|
|
20240904,165400,665596360,9920,9920,9920,9920,0
|
|
20240904,165300,665596360,9920,9920,9920,9920,0
|
|
20240904,165200,665596360,9920,9920,9920,9920,0
|
|
20240904,165100,665596360,9920,9920,9920,9920,0
|
|
20240904,165000,665596360,9920,9920,9920,9920,0
|
|
20240904,164900,665596360,9920,9920,9920,9920,0
|
|
20240904,164800,665596360,9920,9920,9920,9920,0
|
|
20240904,164700,665596360,9920,9920,9920,9920,0
|
|
20240904,164600,665596360,9920,9920,9920,9920,0
|
|
20240904,164500,665596360,9920,9920,9920,9920,0
|
|
20240904,164400,665596360,9920,9920,9920,9920,0
|
|
20240904,164300,665596360,9920,9920,9920,9920,0
|
|
20240904,164200,665596360,9920,9920,9920,9920,0
|
|
20240904,164100,665596360,9920,9920,9920,9920,0
|
|
20240904,164000,665596360,9920,9920,9920,9920,0
|
|
20240904,163900,665596360,9920,9920,9920,9920,0
|
|
20240904,163800,665596360,9920,9920,9920,9920,0
|
|
20240904,163700,665596360,9920,9920,9920,9920,0
|
|
20240904,163600,665596360,9920,9920,9920,9920,0
|
|
20240904,163500,665596360,9920,9920,9920,9920,0
|
|
20240904,163400,665596360,9920,9920,9920,9920,0
|
|
20240904,163300,665596360,9920,9920,9920,9920,0
|
|
20240904,163200,665596360,9920,9920,9920,9920,0
|
|
20240904,163100,665596360,9920,9920,9920,9920,0
|
|
20240904,163000,665596360,9920,9920,9920,9920,0
|
|
20240904,162900,665596360,9920,9920,9920,9920,0
|
|
20240904,162800,665596360,9920,9920,9920,9920,0
|
|
20240904,162700,665596360,9920,9920,9920,9920,0
|
|
20240904,162600,665596360,9920,9920,9920,9920,0
|
|
20240904,162500,665596360,9920,9920,9920,9920,1487
|
|
20240904,162400,665596360,9920,9920,9920,9920,0
|
|
20240904,162300,665596360,9920,9920,9920,9920,0
|
|
20240904,162200,665596360,9920,9920,9920,9920,0
|
|
20240904,162100,665596360,9920,9920,9920,9920,0
|
|
20240904,162000,665596360,9920,9920,9920,9920,0
|
|
20240904,161900,665596360,9920,9920,9920,9920,0
|
|
20240904,161800,665596360,9920,9920,9920,9920,0
|
|
20240904,161700,665596360,9920,9920,9920,9920,0
|
|
20240904,161600,665596360,9920,9920,9920,9920,0
|
|
20240904,161500,665596360,9920,9920,9920,9920,0
|
|
20240904,161400,665596360,9920,9920,9920,9920,0
|
|
20240904,161300,665596360,9920,9920,9920,9920,0
|
|
20240904,161200,665596360,9920,9920,9920,9920,0
|
|
20240904,161100,665596360,9920,9920,9920,9920,0
|
|
20240904,161000,665596360,9920,9920,9920,9920,0
|
|
20240904,160900,665596360,9920,9920,9920,9920,0
|
|
20240904,160800,665596360,9920,9920,9920,9920,0
|
|
20240904,160700,665596360,9920,9920,9920,9920,0
|
|
20240904,160600,665596360,9920,9920,9920,9920,0
|
|
20240904,160500,665596360,9920,9920,9920,9920,0
|
|
20240904,160400,665596360,9920,9920,9920,9920,0
|
|
20240904,160300,665596360,9920,9920,9920,9920,0
|
|
20240904,160200,665596360,9920,9920,9920,9920,0
|
|
20240904,160100,665596360,9920,9920,9920,9920,0
|
|
20240904,160000,665596360,9920,9920,9920,9920,0
|
|
20240904,155900,665596360,9920,9920,9920,9920,0
|
|
20240904,155800,665596360,9920,9920,9920,9920,0
|
|
20240904,155700,665596360,9920,9920,9920,9920,0
|
|
20240904,155600,665596360,9920,9920,9920,9920,0
|
|
20240904,155500,665596360,9920,9920,9920,9920,1487
|
|
20240904,155400,665596360,9920,9920,9920,9920,0
|
|
20240904,155300,665596360,9920,9920,9920,9920,0
|
|
20240904,155200,665596360,9920,9920,9920,9920,0
|
|
20240904,155100,665596360,9920,9920,9920,9920,0
|
|
20240904,155000,665596360,9920,9920,9920,9920,0
|
|
20240904,154900,665596360,9920,9920,9920,9920,0
|
|
20240904,154800,665596360,9920,9920,9920,9920,0
|
|
20240904,154700,665596360,9920,9920,9920,9920,0
|
|
20240904,154600,665596360,9920,9920,9920,9920,0
|
|
20240904,154500,665596360,9920,9920,9920,9920,0
|
|
20240904,154400,665596360,9920,9920,9920,9920,0
|
|
20240904,154300,665596360,9920,9920,9920,9920,0
|
|
20240904,154200,665596360,9920,9920,9920,9920,0
|
|
20240904,154100,665596360,9920,9920,9920,9920,0
|
|
20240904,154000,665596360,9920,9920,9920,9920,0
|
|
20240904,153900,665596360,9920,9920,9920,9920,0
|
|
20240904,153800,665596360,9920,9920,9920,9920,0
|
|
20240904,153700,665596360,9920,9920,9920,9920,0
|
|
20240904,153600,665596360,9920,9920,9920,9920,0
|
|
20240904,153500,665596360,9920,9920,9920,9920,0
|
|
20240904,153400,665596360,9920,9920,9920,9920,0
|
|
20240904,153300,665596360,9920,9920,9920,9920,0
|
|
20240904,153200,665596360,9920,9920,9920,9920,0
|
|
20240904,153100,665596360,9920,9920,9920,9920,0
|
|
20240904,153000,665596360,9920,9920,9920,9920,1487
|
|
20240904,152900,650845320,9900,9900,9900,9900,0
|
|
20240904,152800,650845320,9900,9900,9900,9900,0
|
|
20240904,152700,650845320,9900,9900,9900,9900,0
|
|
20240904,152600,650845320,9900,9900,9900,9900,0
|
|
20240904,152500,650845320,9900,9900,9900,9900,0
|
|
20240904,152400,650845320,9900,9900,9900,9900,0
|
|
20240904,152300,650845320,9900,9900,9900,9900,0
|
|
20240904,152200,650845320,9900,9900,9900,9900,0
|
|
20240904,152100,650845320,9900,9900,9900,9900,0
|
|
20240904,152000,650845320,9900,9900,9900,9900,0
|
|
20240904,151900,650845320,9900,9930,9930,9900,16
|
|
20240904,151800,650686560,9900,9900,9930,9890,121
|
|
20240904,151700,649488670,9930,9900,9930,9900,664
|
|
20240904,151600,642915010,9890,9890,9890,9890,60
|
|
20240904,151500,642321610,9890,9890,9900,9890,1147
|
|
20240904,151400,630971310,9890,9890,9890,9890,8
|
|
20240904,151300,630892190,9870,9870,9870,9870,20
|
|
20240904,151200,630694790,9890,9860,9890,9860,9
|
|
20240904,151100,630605930,9870,9870,9870,9860,2404
|
|
20240904,151000,606892050,9880,9870,9880,9870,168
|
|
20240904,150900,605233850,9890,9890,9890,9890,0
|
|
20240904,150800,605233850,9890,9890,9890,9890,14
|
|
20240904,150700,605095390,9890,9890,9890,9890,0
|
|
20240904,150600,605095390,9890,9890,9890,9890,0
|
|
20240904,150500,605095390,9890,9890,9890,9890,125
|
|
20240904,150400,603859140,9880,9880,9890,9870,46
|
|
20240904,150300,603404640,9880,9880,9880,9880,20
|
|
20240904,150200,603207040,9870,9870,9870,9870,18
|
|
20240904,150100,603029380,9880,9880,9880,9880,68
|
|
20240904,150000,602357540,9880,9880,9890,9880,284
|
|
20240904,145900,599551420,9890,9890,9890,9890,0
|
|
20240904,145800,599551420,9890,9880,9890,9880,147
|
|
20240904,145700,598099050,9880,9880,9880,9880,0
|
|
20240904,145600,598099050,9880,9870,9890,9870,75
|
|
20240904,145500,597358100,9880,9880,9880,9880,3
|
|
20240904,145400,597328460,9880,9880,9880,9880,0
|
|
20240904,145300,597328460,9880,9880,9880,9880,48
|
|
20240904,145200,596854220,9880,9880,9880,9880,2
|
|
20240904,145100,596834460,9880,9880,9880,9880,50
|
|
20240904,145000,596340460,9880,9890,9890,9880,11
|
|
20240904,144900,596231760,9890,9870,9890,9870,14
|
|
20240904,144800,596093500,9870,9870,9870,9870,0
|
|
20240904,144700,596093500,9870,9870,9870,9870,0
|
|
20240904,144600,596093500,9870,9870,9870,9870,35
|
|
20240904,144500,595748050,9880,9880,9880,9880,1
|
|
20240904,144400,595738170,9880,9880,9880,9880,0
|
|
20240904,144300,595738170,9880,9880,9880,9880,0
|
|
20240904,144200,595738170,9880,9880,9880,9880,1
|
|
20240904,144100,595728290,9890,9890,9890,9890,2
|
|
20240904,144000,595708510,9890,9890,9890,9890,0
|
|
20240904,143900,595708510,9890,9890,9890,9890,10
|
|
20240904,143800,595609610,9890,9890,9890,9890,0
|
|
20240904,143700,595609610,9890,9890,9890,9870,114
|
|
20240904,143600,594482170,9890,9900,9900,9890,349
|
|
20240904,143500,591030490,9910,9910,9910,9910,0
|
|
20240904,143400,591030490,9910,9910,9910,9910,0
|
|
20240904,143300,591030490,9910,9910,9910,9910,1
|
|
20240904,143200,591020580,9920,9920,9920,9920,0
|
|
20240904,143100,591020580,9920,9910,9920,9910,2
|
|
20240904,143000,591000750,9910,9910,9910,9910,1
|
|
20240904,142900,590990840,9900,9900,9900,9900,3
|
|
20240904,142800,590961140,9900,9890,9900,9890,32
|
|
20240904,142700,590644350,9890,9870,9890,9870,37
|
|
20240904,142600,590279140,9900,9890,9900,9890,13
|
|
20240904,142500,590150460,9880,9880,9880,9880,0
|
|
20240904,142400,590150460,9880,9890,9890,9880,16
|
|
20240904,142300,589992370,9890,9890,9890,9890,2
|
|
20240904,142200,589972590,9880,9880,9880,9880,6
|
|
20240904,142100,589913310,9900,9900,9900,9900,10
|
|
20240904,142000,589814310,9900,9900,9900,9900,0
|
|
20240904,141900,589814310,9900,9900,9900,9900,0
|
|
20240904,141800,589814310,9900,9900,9900,9900,0
|
|
20240904,141700,589814310,9900,9900,9900,9900,0
|
|
20240904,141600,589814310,9900,9900,9900,9900,92
|
|
20240904,141500,588903510,9900,9900,9900,9900,0
|
|
20240904,141400,588903510,9900,9900,9900,9900,0
|
|
20240904,141300,588903510,9900,9900,9900,9900,0
|
|
20240904,141200,588903510,9900,9900,9900,9900,1
|
|
20240904,141100,588893610,9870,9870,9870,9870,328
|
|
20240904,141000,585656250,9860,9870,9870,9860,458
|
|
20240904,140900,581136100,9860,9870,9870,9860,485
|
|
20240904,140800,576352460,9870,9880,9880,9870,1022
|
|
20240904,140700,566260000,9900,9900,9900,9900,1
|
|
20240904,140600,566250100,9900,9890,9900,9890,432
|
|
20240904,140500,561977440,9900,9900,9900,9900,51
|
|
20240904,140400,561472540,9900,9910,9910,9900,249
|
|
20240904,140300,559006440,9910,9910,9910,9910,5
|
|
20240904,140200,558956890,9910,9910,9910,9910,126
|
|
20240904,140100,557708230,9910,9910,9910,9910,0
|
|
20240904,140000,557708230,9910,9910,9910,9910,41
|
|
20240904,135900,557301920,9890,9890,9890,9890,37
|
|
20240904,135800,556935990,9890,9890,9890,9890,9
|
|
20240904,135700,556846980,9890,9900,9900,9890,503
|
|
20240904,135600,551871130,9900,9920,9920,9900,637
|
|
20240904,135500,545564810,9900,9900,9900,9900,0
|
|
20240904,135400,545564810,9900,9900,9900,9900,0
|
|
20240904,135300,545564810,9900,9900,9900,9900,0
|
|
20240904,135200,545564810,9900,9900,9900,9900,0
|
|
20240904,135100,545564810,9900,9900,9900,9900,0
|
|
20240904,135000,545564810,9900,9900,9900,9900,0
|
|
20240904,134900,545564810,9900,9900,9900,9900,40
|
|
20240904,134800,545168810,9900,9910,9910,9900,269
|
|
20240904,134700,542505690,9930,9930,9930,9930,0
|
|
20240904,134600,542505690,9930,9930,9930,9930,0
|
|
20240904,134500,542505690,9930,9930,9930,9930,0
|
|
20240904,134400,542505690,9930,9930,9930,9930,0
|
|
20240904,134300,542505690,9930,9930,9930,9930,0
|
|
20240904,134200,542505690,9930,9930,9930,9930,0
|
|
20240904,134100,542505690,9930,9930,9930,9930,0
|
|
20240904,134000,542505690,9930,9930,9930,9930,0
|
|
20240904,133900,542505690,9930,9930,9930,9930,0
|
|
20240904,133800,542505690,9930,9930,9930,9930,0
|
|
20240904,133700,542505690,9930,9920,9930,9920,2
|
|
20240904,133600,542485840,9970,9970,9970,9970,0
|
|
20240904,133500,542485840,9970,9900,9970,9900,708
|
|
20240904,133400,535460450,9890,9890,9890,9890,0
|
|
20240904,133300,535460450,9890,9870,9890,9870,621
|
|
20240904,133200,529327420,9870,9880,9880,9870,1809
|
|
20240904,133100,511468690,9890,9910,9910,9890,1000
|
|
20240904,133000,501576090,9930,9930,9930,9930,46
|
|
20240904,132900,501119310,9940,9940,9940,9940,0
|
|
20240904,132800,501119310,9940,9940,9940,9940,400
|
|
20240904,132700,497143310,9970,9970,9970,9970,0
|
|
20240904,132600,497143310,9970,9940,9970,9940,372
|
|
20240904,132500,493438200,9940,9940,9940,9940,50
|
|
20240904,132400,492941200,9910,9910,9910,9910,18
|
|
20240904,132300,492762820,9900,9900,9900,9900,0
|
|
20240904,132200,492762820,9900,9900,9900,9900,0
|
|
20240904,132100,492762820,9900,9900,9900,9900,0
|
|
20240904,132000,492762820,9900,9900,9900,9900,0
|
|
20240904,131900,492762820,9900,9900,9900,9900,0
|
|
20240904,131800,492762820,9900,9900,9900,9900,0
|
|
20240904,131700,492762820,9900,9900,9900,9900,0
|
|
20240904,131600,492762820,9900,9900,9900,9900,0
|
|
20240904,131500,492762820,9900,9900,9900,9900,0
|
|
20240904,131400,492762820,9900,9900,9900,9900,829
|
|
20240904,131300,484555720,9870,9870,9870,9870,0
|
|
20240904,131200,484555720,9870,9880,9890,9870,2801
|
|
20240904,131100,456885020,9890,9890,9890,9890,4
|
|
20240904,131000,456845460,9880,9880,9880,9880,0
|
|
20240904,130900,456845460,9880,9880,9880,9880,1
|
|
20240904,130800,456835580,9880,9910,9910,9880,1377
|
|
20240904,130700,443215260,9910,9910,9910,9910,21
|
|
20240904,130600,443007150,9920,9920,9920,9920,0
|
|
20240904,130500,443007150,9920,9920,9920,9920,1
|
|
20240904,130400,442997230,9930,9930,9930,9930,1
|
|
20240904,130300,442987300,9930,9930,9930,9930,0
|
|
20240904,130200,442987300,9930,9930,9930,9930,101
|
|
20240904,130100,441984370,9930,9930,9930,9930,0
|
|
20240904,130000,441984370,9930,9930,9930,9930,0
|
|
20240904,125900,441984370,9930,9930,9930,9930,3
|
|
20240904,125800,441954580,9930,9930,9930,9930,3
|
|
20240904,125700,441924790,9930,9930,9930,9930,10
|
|
20240904,125600,441825490,9900,9900,9900,9900,0
|
|
20240904,125500,441825490,9900,9910,9910,9900,45
|
|
20240904,125400,441379890,9910,9910,9910,9910,116
|
|
20240904,125300,440230330,9930,9930,9930,9930,100
|
|
20240904,125200,439237330,9910,9910,9910,9910,0
|
|
20240904,125100,439237330,9910,9910,9910,9910,0
|
|
20240904,125000,439237330,9910,9910,9910,9910,172
|
|
20240904,124900,437532810,9910,9910,9910,9910,0
|
|
20240904,124800,437532810,9910,9910,9910,9910,0
|
|
20240904,124700,437532810,9910,9920,9920,9910,140
|
|
20240904,124600,436145350,9930,9930,9930,9930,1
|
|
20240904,124500,436135420,9940,9940,9940,9940,18
|
|
20240904,124400,435956500,9940,9940,9940,9940,0
|
|
20240904,124300,435956500,9940,9940,9940,9940,0
|
|
20240904,124200,435956500,9940,9940,9940,9940,10
|
|
20240904,124100,435857100,9890,9920,9920,9890,2830
|
|
20240904,124000,407830760,9920,9920,9920,9920,37
|
|
20240904,123900,407463720,9930,9930,9930,9930,0
|
|
20240904,123800,407463720,9930,9930,9930,9930,0
|
|
20240904,123700,407463720,9930,9930,9930,9930,50
|
|
20240904,123600,406967220,9940,9940,9940,9940,0
|
|
20240904,123500,406967220,9940,9940,9940,9940,4
|
|
20240904,123400,406927460,9940,9940,9940,9940,0
|
|
20240904,123300,406927460,9940,9940,9940,9940,0
|
|
20240904,123200,406927460,9940,9940,9940,9940,1
|
|
20240904,123100,406917520,9920,9920,9920,9920,115
|
|
20240904,123000,405776720,9930,9930,9930,9930,40
|
|
20240904,122900,405379520,9930,9930,9950,9930,252
|
|
20240904,122800,402877030,9940,9940,9940,9940,0
|
|
20240904,122700,402877030,9940,9940,9940,9940,0
|
|
20240904,122600,402877030,9940,9940,9940,9940,0
|
|
20240904,122500,402877030,9940,9940,9940,9940,0
|
|
20240904,122400,402877030,9940,9940,9940,9940,0
|
|
20240904,122300,402877030,9940,9940,9940,9940,157
|
|
20240904,122200,401316450,9940,9940,9940,9940,0
|
|
20240904,122100,401316450,9940,9940,9940,9940,0
|
|
20240904,122000,401316450,9940,9940,9940,9940,34
|
|
20240904,121900,400978490,9950,9950,9950,9950,0
|
|
20240904,121800,400978490,9950,9950,9950,9950,816
|
|
20240904,121700,392859290,9960,9960,9960,9960,0
|
|
20240904,121600,392859290,9960,9960,9960,9960,0
|
|
20240904,121500,392859290,9960,9960,9960,9960,0
|
|
20240904,121400,392859290,9960,9960,9960,9960,0
|
|
20240904,121300,392859290,9960,9960,9960,9960,124
|
|
20240904,121200,391624250,9960,9960,9960,9960,0
|
|
20240904,121100,391624250,9960,9960,9960,9960,0
|
|
20240904,121000,391624250,9960,9960,9960,9960,0
|
|
20240904,120900,391624250,9960,9960,9960,9960,36
|
|
20240904,120800,391265690,9960,9960,9960,9960,0
|
|
20240904,120700,391265690,9960,9960,9960,9960,0
|
|
20240904,120600,391265690,9960,9960,9960,9960,0
|
|
20240904,120500,391265690,9960,9970,9970,9960,220
|
|
20240904,120400,389073490,9960,9960,9960,9960,0
|
|
20240904,120300,389073490,9960,9960,9960,9960,0
|
|
20240904,120200,389073490,9960,9960,9960,9960,0
|
|
20240904,120100,389073490,9960,9960,9960,9960,0
|
|
20240904,120000,389073490,9960,9970,9970,9960,169
|
|
20240904,115900,387390150,9970,9970,9970,9970,0
|
|
20240904,115800,387390150,9970,9970,9970,9970,0
|
|
20240904,115700,387390150,9970,9970,9970,9970,10
|
|
20240904,115600,387290450,9970,9970,9970,9970,211
|
|
20240904,115500,385186780,9970,9970,9970,9970,1
|
|
20240904,115400,385176810,9950,9950,9950,9950,0
|
|
20240904,115300,385176810,9950,9970,9970,9950,1200
|
|
20240904,115200,373231970,9980,9970,9980,9970,30
|
|
20240904,115100,372932670,9980,9980,9980,9980,0
|
|
20240904,115000,372932670,9980,9980,9980,9980,1
|
|
20240904,114900,372922690,9980,9980,9980,9980,28
|
|
20240904,114800,372643250,9990,9990,9990,9990,0
|
|
20240904,114700,372643250,9990,9990,9990,9990,0
|
|
20240904,114600,372643250,9990,9990,9990,9990,24
|
|
20240904,114500,372403490,9970,9970,9970,9970,380
|
|
20240904,114400,368614890,10000,10000,10000,10000,0
|
|
20240904,114300,368614890,10000,9980,10000,9980,532
|
|
20240904,114200,363296550,9970,9970,9970,9970,33
|
|
20240904,114100,362967540,9990,9990,9990,9990,0
|
|
20240904,114000,362967540,9990,9990,9990,9990,50
|
|
20240904,113900,362468040,9990,9990,9990,9990,0
|
|
20240904,113800,362468040,9990,9990,9990,9990,0
|
|
20240904,113700,362468040,9990,9990,9990,9990,3
|
|
20240904,113600,362438070,9980,9980,9980,9980,90
|
|
20240904,113500,361539870,9990,9990,9990,9990,0
|
|
20240904,113400,361539870,9990,9990,9990,9990,0
|
|
20240904,113300,361539870,9990,9980,9990,9980,89
|
|
20240904,113200,360650820,9980,9980,9980,9980,500
|
|
20240904,113100,355660820,9970,9970,9970,9970,0
|
|
20240904,113000,355660820,9970,9970,9970,9970,0
|
|
20240904,112900,355660820,9970,9970,9970,9970,119
|
|
20240904,112800,354474390,9970,9970,9970,9970,1
|
|
20240904,112700,354464420,9970,9970,9970,9970,0
|
|
20240904,112600,354464420,9970,9970,9970,9970,2
|
|
20240904,112500,354444480,9960,9960,9960,9960,0
|
|
20240904,112400,354444480,9960,9960,9960,9960,35
|
|
20240904,112300,354095880,9980,9980,9980,9980,0
|
|
20240904,112200,354095880,9980,9980,9980,9980,200
|
|
20240904,112100,352099880,9980,9980,9980,9980,49
|
|
20240904,112000,351610860,9980,9980,9980,9980,0
|
|
20240904,111900,351610860,9980,9980,9980,9980,5
|
|
20240904,111800,351560960,9980,9980,9980,9980,6
|
|
20240904,111700,351501080,9970,9970,9970,9970,101
|
|
20240904,111600,350494110,9970,9970,9970,9970,0
|
|
20240904,111500,350494110,9970,9970,9970,9970,0
|
|
20240904,111400,350494110,9970,9970,9970,9970,0
|
|
20240904,111300,350494110,9970,9970,9970,9970,112
|
|
20240904,111200,349377470,9970,9970,9970,9970,10
|
|
20240904,111100,349277770,9950,9950,9950,9950,0
|
|
20240904,111000,349277770,9950,9950,9950,9950,0
|
|
20240904,110900,349277770,9950,9950,9950,9950,0
|
|
20240904,110800,349277770,9950,9950,9950,9950,33
|
|
20240904,110700,348949420,9950,9950,9950,9950,0
|
|
20240904,110600,348949420,9950,9950,9950,9950,80
|
|
20240904,110500,348153420,9950,9950,9950,9950,0
|
|
20240904,110400,348153420,9950,9950,9950,9950,9
|
|
20240904,110300,348063870,9950,9950,9950,9950,167
|
|
20240904,110200,346402220,9960,9960,9960,9960,0
|
|
20240904,110100,346402220,9960,9960,9960,9960,60
|
|
20240904,110000,345804620,9970,9970,9970,9970,0
|
|
20240904,105900,345804620,9970,9970,9970,9970,0
|
|
20240904,105800,345804620,9970,9970,9970,9970,0
|
|
20240904,105700,345804620,9970,9970,9970,9970,0
|
|
20240904,105600,345804620,9970,9970,9970,9970,127
|
|
20240904,105500,344538430,9970,9970,9970,9970,20
|
|
20240904,105400,344339030,9960,9960,9960,9960,289
|
|
20240904,105300,341460590,9980,9980,9980,9980,0
|
|
20240904,105200,341460590,9980,9980,9980,9980,0
|
|
20240904,105100,341460590,9980,9980,9980,9980,116
|
|
20240904,105000,340302910,9960,9970,9970,9960,35
|
|
20240904,104900,339954300,9960,9960,9960,9960,0
|
|
20240904,104800,339954300,9960,9960,9960,9960,0
|
|
20240904,104700,339954300,9960,9960,9960,9960,0
|
|
20240904,104600,339954300,9960,9960,9960,9960,0
|
|
20240904,104500,339954300,9960,9960,9960,9960,0
|
|
20240904,104400,339954300,9960,9960,9960,9960,0
|
|
20240904,104300,339954300,9960,9960,9960,9960,0
|
|
20240904,104200,339954300,9960,9980,9980,9960,40
|
|
20240904,104100,339555840,9980,9980,9980,9980,0
|
|
20240904,104000,339555840,9980,9980,9980,9980,0
|
|
20240904,103900,339555840,9980,9980,9980,9980,5
|
|
20240904,103800,339505940,9980,9980,9980,9980,1
|
|
20240904,103700,339495960,9970,9970,9970,9970,16
|
|
20240904,103600,339336440,9960,9960,9960,9960,0
|
|
20240904,103500,339336440,9960,9960,9960,9960,1
|
|
20240904,103400,339326480,9950,9950,9950,9950,15
|
|
20240904,103300,339177230,9950,9950,9950,9950,0
|
|
20240904,103200,339177230,9950,9950,9950,9950,0
|
|
20240904,103100,339177230,9950,9950,9950,9950,0
|
|
20240904,103000,339177230,9950,9950,9950,9950,0
|
|
20240904,102900,339177230,9950,9950,9950,9950,0
|
|
20240904,102800,339177230,9950,9950,9950,9950,50
|
|
20240904,102700,338679730,9970,9970,9970,9970,0
|
|
20240904,102600,338679730,9970,9950,9970,9950,81
|
|
20240904,102500,337872780,9970,9970,9970,9970,0
|
|
20240904,102400,337872780,9970,9970,9970,9970,0
|
|
20240904,102300,337872780,9970,9970,9980,9970,101
|
|
20240904,102200,336864820,9980,9980,9980,9980,0
|
|
20240904,102100,336864820,9980,9980,9980,9980,0
|
|
20240904,102000,336864820,9980,9980,9980,9980,0
|
|
20240904,101900,336864820,9980,9980,9980,9980,0
|
|
20240904,101800,336864820,9980,9950,9980,9950,41
|
|
20240904,101700,336455700,9950,9950,9950,9950,652
|
|
20240904,101600,329968300,9900,9900,9900,9900,0
|
|
20240904,101500,329968300,9900,9900,9900,9900,0
|
|
20240904,101400,329968300,9900,9900,9900,9900,0
|
|
20240904,101300,329968300,9900,9900,9900,9900,0
|
|
20240904,101200,329968300,9900,9900,9900,9900,0
|
|
20240904,101100,329968300,9900,9900,9900,9900,0
|
|
20240904,101000,329968300,9900,9900,9900,9900,0
|
|
20240904,100900,329968300,9900,9910,9910,9900,397
|
|
20240904,100800,326034090,9890,9890,9890,9890,0
|
|
20240904,100700,326034090,9890,9890,9890,9890,735
|
|
20240904,100600,318764940,9890,9900,9900,9890,42
|
|
20240904,100500,318349510,9900,9910,9910,9900,125
|
|
20240904,100400,317111000,9900,9910,9910,9900,46
|
|
20240904,100300,316655500,9890,9890,9890,9890,33
|
|
20240904,100200,316329130,9890,9910,9910,9890,73
|
|
20240904,100100,315606400,9900,9900,9900,9900,219
|
|
20240904,100000,313438300,9900,9900,9930,9900,67
|
|
20240904,095900,312774970,9920,9920,9920,9920,808
|
|
20240904,095800,304759610,9890,9890,9910,9890,2352
|
|
20240904,095700,281476320,9890,9900,9900,9890,95
|
|
20240904,095600,280536670,9900,9920,9920,9900,3075
|
|
20240904,095500,250081080,9940,9940,9940,9940,0
|
|
20240904,095400,250081080,9940,9940,9940,9940,503
|
|
20240904,095300,245081260,9920,9920,9920,9920,55
|
|
20240904,095200,244535660,9910,9910,9920,9910,326
|
|
20240904,095100,241304500,9910,9910,9910,9910,1040
|
|
20240904,095000,230998100,9920,9910,9920,9910,116
|
|
20240904,094900,229847740,9910,9910,9910,9910,35
|
|
20240904,094800,229500890,9910,9920,9920,9910,95
|
|
20240904,094700,228558820,9920,9910,9920,9910,64
|
|
20240904,094600,227924280,9910,9920,9920,9910,1623
|
|
20240904,094500,211830430,9950,9930,9950,9930,550
|
|
20240904,094400,206368840,9950,9950,9950,9950,9
|
|
20240904,094300,206279290,9930,9940,9940,9930,655
|
|
20240904,094200,199770140,9950,9950,9950,9950,10
|
|
20240904,094100,199670640,9950,9950,9950,9950,0
|
|
20240904,094000,199670640,9950,9950,9950,9950,2
|
|
20240904,093900,199650740,9950,9940,9950,9940,89
|
|
20240904,093800,198766060,9940,9950,9950,9910,3839
|
|
20240904,093700,160598110,9960,9980,9980,9960,1884
|
|
20240904,093600,141825150,9990,9990,9990,9990,40
|
|
20240904,093500,141425550,10000,9990,10000,9990,20
|
|
20240904,093400,141225650,10000,9990,10000,9990,5
|
|
20240904,093300,141175660,10000,9990,10000,9990,100
|
|
20240904,093200,140176420,9970,9970,9970,9970,0
|
|
20240904,093100,140176420,9970,9970,9970,9970,30
|
|
20240904,093000,139877320,9980,9980,9980,9980,9
|
|
20240904,092900,139787500,9980,9980,9980,9970,877
|
|
20240904,092800,131040510,9980,9980,9980,9980,0
|
|
20240904,092700,131040510,9980,9980,9980,9980,83
|
|
20240904,092600,130212170,9980,9980,9980,9980,10
|
|
20240904,092500,130112370,9970,9970,9970,9970,0
|
|
20240904,092400,130112370,9970,9960,9970,9960,22
|
|
20240904,092300,129893140,9970,9980,9980,9970,1139
|
|
20240904,092200,118532030,9980,9990,9990,9980,98
|
|
20240904,092100,117553690,10000,9990,10000,9990,265
|
|
20240904,092000,114905960,9980,9980,9990,9970,799
|
|
20240904,091900,106932100,9990,10000,10000,9990,20
|
|
20240904,091800,106732260,10000,10010,10010,10000,516
|
|
20240904,091700,101568510,10010,10020,10020,10010,80
|
|
20240904,091600,100767240,10040,10030,10040,10030,1053
|
|
20240904,091500,90195690,10020,9970,10030,9970,736
|
|
20240904,091400,82827130,9970,9960,9970,9960,31
|
|
20240904,091300,82518360,9960,9960,9970,9960,819
|
|
20240904,091200,74360420,9960,9970,9970,9960,100
|
|
20240904,091100,73363760,9980,10000,10000,9970,521
|
|
20240904,091000,68165690,9960,9990,9990,9950,2996
|
|
20240904,090900,38318570,10000,10000,10010,10000,161
|
|
20240904,090800,36708470,9990,10050,10080,9980,2583
|
|
20240904,090700,10867330,10060,10120,10120,10060,28
|
|
20240904,090600,10585170,10050,10050,10050,10050,70
|
|
20240904,090500,9881670,10050,10060,10060,10050,632
|
|
20240904,090400,3529470,10050,10050,10050,10050,0
|
|
20240904,090300,3529470,10050,10050,10050,10050,0
|
|
20240904,090200,3529470,10050,10050,10050,10050,1
|
|
20240904,090100,3519420,10050,10050,10050,10050,20
|
|
20240904,090000,3318420,10060,10150,10150,10060,328
|