602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185900,2041504380,6250,6250,6250,6250,2620
|
|
20240902,185800,2041504380,6250,6250,6250,6250,0
|
|
20240902,185700,2041504380,6250,6250,6250,6250,0
|
|
20240902,185600,2041504380,6250,6250,6250,6250,0
|
|
20240902,185500,2041504380,6250,6250,6250,6250,0
|
|
20240902,185400,2041504380,6250,6250,6250,6250,0
|
|
20240902,185300,2041504380,6250,6250,6250,6250,0
|
|
20240902,185200,2041504380,6250,6250,6250,6250,0
|
|
20240902,185100,2041504380,6250,6250,6250,6250,0
|
|
20240902,185000,2041504380,6250,6250,6250,6250,0
|
|
20240902,184900,2041504380,6250,6250,6250,6250,0
|
|
20240902,184800,2041504380,6250,6250,6250,6250,0
|
|
20240902,184700,2041504380,6250,6250,6250,6250,0
|
|
20240902,184600,2041504380,6250,6250,6250,6250,0
|
|
20240902,184500,2041504380,6250,6250,6250,6250,0
|
|
20240902,184400,2041504380,6250,6250,6250,6250,0
|
|
20240902,184300,2041504380,6250,6250,6250,6250,0
|
|
20240902,184200,2041504380,6250,6250,6250,6250,0
|
|
20240902,184100,2041504380,6250,6250,6250,6250,0
|
|
20240902,184000,2041504380,6250,6250,6250,6250,0
|
|
20240902,183900,2041504380,6250,6250,6250,6250,0
|
|
20240902,183800,2041504380,6250,6250,6250,6250,0
|
|
20240902,183700,2041504380,6250,6250,6250,6250,0
|
|
20240902,183600,2041504380,6250,6250,6250,6250,0
|
|
20240902,183500,2041504380,6250,6250,6250,6250,0
|
|
20240902,183400,2041504380,6250,6250,6250,6250,0
|
|
20240902,183300,2041504380,6250,6250,6250,6250,0
|
|
20240902,183200,2041504380,6250,6250,6250,6250,0
|
|
20240902,183100,2041504380,6250,6250,6250,6250,0
|
|
20240902,183000,2041504380,6250,6250,6250,6250,0
|
|
20240902,182900,2041504380,6250,6250,6250,6250,2620
|
|
20240902,182800,2041504380,6250,6250,6250,6250,0
|
|
20240902,182700,2041504380,6250,6250,6250,6250,0
|
|
20240902,182600,2041504380,6250,6250,6250,6250,0
|
|
20240902,182500,2041504380,6250,6250,6250,6250,0
|
|
20240902,182400,2041504380,6250,6250,6250,6250,0
|
|
20240902,182300,2041504380,6250,6250,6250,6250,0
|
|
20240902,182200,2041504380,6250,6250,6250,6250,0
|
|
20240902,182100,2041504380,6250,6250,6250,6250,0
|
|
20240902,182000,2041504380,6250,6250,6250,6250,0
|
|
20240902,181900,2041504380,6250,6250,6250,6250,0
|
|
20240902,181800,2041504380,6250,6250,6250,6250,0
|
|
20240902,181700,2041504380,6250,6250,6250,6250,0
|
|
20240902,181600,2041504380,6250,6250,6250,6250,0
|
|
20240902,181500,2041504380,6250,6250,6250,6250,0
|
|
20240902,181400,2041504380,6250,6250,6250,6250,0
|
|
20240902,181300,2041504380,6250,6250,6250,6250,0
|
|
20240902,181200,2041504380,6250,6250,6250,6250,0
|
|
20240902,181100,2041504380,6250,6250,6250,6250,0
|
|
20240902,181000,2041504380,6250,6250,6250,6250,0
|
|
20240902,180900,2041504380,6250,6250,6250,6250,0
|
|
20240902,180800,2041504380,6250,6250,6250,6250,0
|
|
20240902,180700,2041504380,6250,6250,6250,6250,0
|
|
20240902,180600,2041504380,6250,6250,6250,6250,0
|
|
20240902,180500,2041504380,6250,6250,6250,6250,0
|
|
20240902,180400,2041504380,6250,6250,6250,6250,0
|
|
20240902,180300,2041504380,6250,6250,6250,6250,0
|
|
20240902,180200,2041504380,6250,6250,6250,6250,0
|
|
20240902,180100,2041504380,6250,6250,6250,6250,0
|
|
20240902,180000,2041504380,6250,6250,6250,6250,0
|
|
20240902,175900,2041504380,6250,6250,6250,6250,2620
|
|
20240902,175800,2041504380,6250,6250,6250,6250,0
|
|
20240902,175700,2041504380,6250,6250,6250,6250,0
|
|
20240902,175600,2041504380,6250,6250,6250,6250,0
|
|
20240902,175500,2041504380,6250,6250,6250,6250,0
|
|
20240902,175400,2041504380,6250,6250,6250,6250,0
|
|
20240902,175300,2041504380,6250,6250,6250,6250,0
|
|
20240902,175200,2041504380,6250,6250,6250,6250,0
|
|
20240902,175100,2041504380,6250,6250,6250,6250,0
|
|
20240902,175000,2041504380,6250,6250,6250,6250,0
|
|
20240902,174900,2041504380,6250,6250,6250,6250,0
|
|
20240902,174800,2041504380,6250,6250,6250,6250,0
|
|
20240902,174700,2041504380,6250,6250,6250,6250,0
|
|
20240902,174600,2041504380,6250,6250,6250,6250,0
|
|
20240902,174500,2041504380,6250,6250,6250,6250,0
|
|
20240902,174400,2041504380,6250,6250,6250,6250,0
|
|
20240902,174300,2041504380,6250,6250,6250,6250,0
|
|
20240902,174200,2041504380,6250,6250,6250,6250,0
|
|
20240902,174100,2041504380,6250,6250,6250,6250,0
|
|
20240902,174000,2041504380,6250,6250,6250,6250,0
|
|
20240902,173900,2041504380,6250,6250,6250,6250,0
|
|
20240902,173800,2041504380,6250,6250,6250,6250,0
|
|
20240902,173700,2041504380,6250,6250,6250,6250,0
|
|
20240902,173600,2041504380,6250,6250,6250,6250,0
|
|
20240902,173500,2041504380,6250,6250,6250,6250,0
|
|
20240902,173400,2041504380,6250,6250,6250,6250,0
|
|
20240902,173300,2041504380,6250,6250,6250,6250,0
|
|
20240902,173200,2041504380,6250,6250,6250,6250,0
|
|
20240902,173100,2041504380,6250,6250,6250,6250,0
|
|
20240902,173000,2041504380,6250,6250,6250,6250,0
|
|
20240902,172900,2041504380,6250,6250,6250,6250,2620
|
|
20240902,172800,2041504380,6250,6250,6250,6250,0
|
|
20240902,172700,2041504380,6250,6250,6250,6250,0
|
|
20240902,172600,2041504380,6250,6250,6250,6250,0
|
|
20240902,172500,2041504380,6250,6250,6250,6250,0
|
|
20240902,172400,2041504380,6250,6250,6250,6250,0
|
|
20240902,172300,2041504380,6250,6250,6250,6250,0
|
|
20240902,172200,2041504380,6250,6250,6250,6250,0
|
|
20240902,172100,2041504380,6250,6250,6250,6250,0
|
|
20240902,172000,2041504380,6250,6250,6250,6250,0
|
|
20240902,171900,2041504380,6250,6250,6250,6250,0
|
|
20240902,171800,2041504380,6250,6250,6250,6250,0
|
|
20240902,171700,2041504380,6250,6250,6250,6250,0
|
|
20240902,171600,2041504380,6250,6250,6250,6250,0
|
|
20240902,171500,2041504380,6250,6250,6250,6250,0
|
|
20240902,171400,2041504380,6250,6250,6250,6250,0
|
|
20240902,171300,2041504380,6250,6250,6250,6250,0
|
|
20240902,171200,2041504380,6250,6250,6250,6250,0
|
|
20240902,171100,2041504380,6250,6250,6250,6250,0
|
|
20240902,171000,2041504380,6250,6250,6250,6250,0
|
|
20240902,170900,2041504380,6250,6250,6250,6250,0
|
|
20240902,170800,2041504380,6250,6250,6250,6250,0
|
|
20240902,170700,2041504380,6250,6250,6250,6250,0
|
|
20240902,170600,2041504380,6250,6250,6250,6250,0
|
|
20240902,170500,2041504380,6250,6250,6250,6250,0
|
|
20240902,170400,2041504380,6250,6250,6250,6250,0
|
|
20240902,170300,2041504380,6250,6250,6250,6250,0
|
|
20240902,170200,2041504380,6250,6250,6250,6250,0
|
|
20240902,170100,2041504380,6250,6250,6250,6250,0
|
|
20240902,170000,2041504380,6250,6250,6250,6250,0
|
|
20240902,165900,2041504380,6250,6250,6250,6250,2620
|
|
20240902,165800,2041504380,6250,6250,6250,6250,0
|
|
20240902,165700,2041504380,6250,6250,6250,6250,0
|
|
20240902,165600,2041504380,6250,6250,6250,6250,0
|
|
20240902,165500,2041504380,6250,6250,6250,6250,0
|
|
20240902,165400,2041504380,6250,6250,6250,6250,0
|
|
20240902,165300,2041504380,6250,6250,6250,6250,0
|
|
20240902,165200,2041504380,6250,6250,6250,6250,0
|
|
20240902,165100,2041504380,6250,6250,6250,6250,0
|
|
20240902,165000,2041504380,6250,6250,6250,6250,0
|
|
20240902,164900,2041504380,6250,6250,6250,6250,0
|
|
20240902,164800,2041504380,6250,6250,6250,6250,0
|
|
20240902,164700,2041504380,6250,6250,6250,6250,0
|
|
20240902,164600,2041504380,6250,6250,6250,6250,0
|
|
20240902,164500,2041504380,6250,6250,6250,6250,0
|
|
20240902,164400,2041504380,6250,6250,6250,6250,0
|
|
20240902,164300,2041504380,6250,6250,6250,6250,0
|
|
20240902,164200,2041504380,6250,6250,6250,6250,0
|
|
20240902,164100,2041504380,6250,6250,6250,6250,0
|
|
20240902,164000,2041504380,6250,6250,6250,6250,0
|
|
20240902,163900,2041504380,6250,6250,6250,6250,0
|
|
20240902,163800,2041504380,6250,6250,6250,6250,0
|
|
20240902,163700,2041504380,6250,6250,6250,6250,0
|
|
20240902,163600,2041504380,6250,6250,6250,6250,0
|
|
20240902,163500,2041504380,6250,6250,6250,6250,0
|
|
20240902,163400,2041504380,6250,6250,6250,6250,0
|
|
20240902,163300,2041504380,6250,6250,6250,6250,0
|
|
20240902,163200,2041504380,6250,6250,6250,6250,0
|
|
20240902,163100,2041504380,6250,6250,6250,6250,0
|
|
20240902,163000,2041504380,6250,6250,6250,6250,0
|
|
20240902,162900,2041504380,6250,6250,6250,6250,2620
|
|
20240902,162800,2041504380,6250,6250,6250,6250,0
|
|
20240902,162700,2041504380,6250,6250,6250,6250,0
|
|
20240902,162600,2041504380,6250,6250,6250,6250,0
|
|
20240902,162500,2041504380,6250,6250,6250,6250,0
|
|
20240902,162400,2041504380,6250,6250,6250,6250,0
|
|
20240902,162300,2041504380,6250,6250,6250,6250,0
|
|
20240902,162200,2041504380,6250,6250,6250,6250,0
|
|
20240902,162100,2041504380,6250,6250,6250,6250,0
|
|
20240902,162000,2041504380,6250,6250,6250,6250,0
|
|
20240902,161900,2041504380,6250,6250,6250,6250,0
|
|
20240902,161800,2041504380,6250,6250,6250,6250,0
|
|
20240902,161700,2041504380,6250,6250,6250,6250,0
|
|
20240902,161600,2041504380,6250,6250,6250,6250,0
|
|
20240902,161500,2041504380,6250,6250,6250,6250,0
|
|
20240902,161400,2041504380,6250,6250,6250,6250,0
|
|
20240902,161300,2041504380,6250,6250,6250,6250,0
|
|
20240902,161200,2041504380,6250,6250,6250,6250,0
|
|
20240902,161100,2041504380,6250,6250,6250,6250,0
|
|
20240902,161000,2041504380,6250,6250,6250,6250,0
|
|
20240902,160900,2041504380,6250,6250,6250,6250,0
|
|
20240902,160800,2041504380,6250,6250,6250,6250,0
|
|
20240902,160700,2041504380,6250,6250,6250,6250,0
|
|
20240902,160600,2041504380,6250,6250,6250,6250,0
|
|
20240902,160500,2041504380,6250,6250,6250,6250,0
|
|
20240902,160400,2041504380,6250,6250,6250,6250,0
|
|
20240902,160300,2041504380,6250,6250,6250,6250,0
|
|
20240902,160200,2041504380,6250,6250,6250,6250,0
|
|
20240902,160100,2041504380,6250,6250,6250,6250,0
|
|
20240902,160000,2041504380,6250,6250,6250,6250,0
|
|
20240902,155900,2041504380,6250,6250,6250,6250,2620
|
|
20240902,155800,2041504380,6250,6250,6250,6250,0
|
|
20240902,155700,2041504380,6250,6250,6250,6250,0
|
|
20240902,155600,2041504380,6250,6250,6250,6250,0
|
|
20240902,155500,2041504380,6250,6250,6250,6250,0
|
|
20240902,155400,2041504380,6250,6250,6250,6250,0
|
|
20240902,155300,2041504380,6250,6250,6250,6250,0
|
|
20240902,155200,2041504380,6250,6250,6250,6250,0
|
|
20240902,155100,2041504380,6250,6250,6250,6250,0
|
|
20240902,155000,2041504380,6250,6250,6250,6250,0
|
|
20240902,154900,2041504380,6250,6250,6250,6250,0
|
|
20240902,154800,2041504380,6250,6250,6250,6250,0
|
|
20240902,154700,2041504380,6250,6250,6250,6250,0
|
|
20240902,154600,2041504380,6250,6250,6250,6250,0
|
|
20240902,154500,2041504380,6250,6250,6250,6250,0
|
|
20240902,154400,2041504380,6250,6250,6250,6250,0
|
|
20240902,154300,2041504380,6250,6250,6250,6250,0
|
|
20240902,154200,2041504380,6250,6250,6250,6250,0
|
|
20240902,154100,2041504380,6250,6250,6250,6250,0
|
|
20240902,154000,2041504380,6250,6250,6250,6250,0
|
|
20240902,153900,2041504380,6250,6250,6250,6250,0
|
|
20240902,153800,2041504380,6250,6250,6250,6250,0
|
|
20240902,153700,2041504380,6250,6250,6250,6250,0
|
|
20240902,153600,2041504380,6250,6250,6250,6250,0
|
|
20240902,153500,2041504380,6250,6250,6250,6250,0
|
|
20240902,153400,2041504380,6250,6250,6250,6250,0
|
|
20240902,153300,2041504380,6250,6250,6250,6250,0
|
|
20240902,153200,2041504380,6250,6250,6250,6250,0
|
|
20240902,153100,2041504380,6250,6250,6250,6250,0
|
|
20240902,153000,2041504380,6250,6250,6250,6250,2620
|
|
20240902,152900,2025129380,6250,6250,6250,6250,0
|
|
20240902,152800,2025129380,6250,6250,6250,6250,0
|
|
20240902,152700,2025129380,6250,6250,6250,6250,0
|
|
20240902,152600,2025129380,6250,6250,6250,6250,0
|
|
20240902,152500,2025129380,6250,6250,6250,6250,0
|
|
20240902,152400,2025129380,6250,6250,6250,6250,0
|
|
20240902,152300,2025129380,6250,6250,6250,6250,0
|
|
20240902,152200,2025129380,6250,6250,6250,6250,0
|
|
20240902,152100,2025129380,6250,6250,6250,6250,0
|
|
20240902,152000,2025129380,6250,6250,6250,6250,0
|
|
20240902,151900,2025129380,6250,6280,6280,6250,376
|
|
20240902,151800,2022770200,6290,6290,6300,6280,422
|
|
20240902,151700,2020119810,6280,6300,6300,6280,57
|
|
20240902,151600,2019761730,6310,6300,6310,6300,101
|
|
20240902,151500,2019125420,6300,6300,6300,6300,0
|
|
20240902,151400,2019125420,6300,6310,6310,6300,127
|
|
20240902,151300,2018325300,6300,6250,6300,6250,927
|
|
20240902,151200,2012501630,6250,6250,6250,6250,679
|
|
20240902,151100,2008257880,6280,6250,6280,6250,251
|
|
20240902,151000,2006687600,6250,6270,6280,6250,245
|
|
20240902,150900,2005153760,6250,6250,6270,6250,846
|
|
20240902,150800,1999866200,6270,6270,6270,6270,2
|
|
20240902,150700,1999853660,6240,6280,6280,6240,1121
|
|
20240902,150600,1992857790,6280,6270,6280,6270,241
|
|
20240902,150500,1991346710,6270,6270,6270,6270,30
|
|
20240902,150400,1991158610,6250,6250,6250,6250,591
|
|
20240902,150300,1987464860,6280,6270,6280,6270,52
|
|
20240902,150200,1987138810,6260,6260,6260,6260,436
|
|
20240902,150100,1984409450,6260,6280,6280,6260,295
|
|
20240902,150000,1982560680,6280,6280,6280,6280,1
|
|
20240902,145900,1982554400,6270,6270,6270,6270,86
|
|
20240902,145800,1982015180,6270,6270,6270,6270,18
|
|
20240902,145700,1981902320,6270,6270,6270,6270,1115
|
|
20240902,145600,1974911270,6270,6280,6280,6270,422
|
|
20240902,145500,1972264690,6280,6270,6280,6270,948
|
|
20240902,145400,1966312910,6270,6270,6270,6270,0
|
|
20240902,145300,1966312910,6270,6270,6270,6270,400
|
|
20240902,145200,1963804910,6260,6260,6260,6260,220
|
|
20240902,145100,1962427710,6270,6270,6270,6270,180
|
|
20240902,145000,1961299110,6270,6270,6270,6270,0
|
|
20240902,144900,1961299110,6270,6270,6270,6270,0
|
|
20240902,144800,1961299110,6270,6240,6270,6240,409
|
|
20240902,144700,1958734720,6240,6240,6240,6240,0
|
|
20240902,144600,1958734720,6240,6240,6240,6240,163
|
|
20240902,144500,1957717600,6240,6250,6250,6240,160
|
|
20240902,144400,1956719100,6270,6270,6270,6270,0
|
|
20240902,144300,1956719100,6270,6270,6270,6270,292
|
|
20240902,144200,1954888260,6270,6260,6270,6260,549
|
|
20240902,144100,1951447730,6260,6270,6270,6260,53
|
|
20240902,144000,1951115720,6240,6250,6250,6240,668
|
|
20240902,143900,1946942580,6250,6250,6250,6250,0
|
|
20240902,143800,1946942580,6250,6240,6250,6240,351
|
|
20240902,143700,1944752330,6240,6240,6240,6240,0
|
|
20240902,143600,1944752330,6240,6240,6240,6240,15
|
|
20240902,143500,1944658730,6260,6240,6260,6240,361
|
|
20240902,143400,1942403480,6260,6240,6260,6240,418
|
|
20240902,143300,1939787770,6230,6250,6260,6230,192
|
|
20240902,143200,1938590780,6230,6260,6260,6230,2
|
|
20240902,143100,1938578290,6230,6230,6230,6220,1920
|
|
20240902,143000,1926620730,6230,6240,6240,6230,151
|
|
20240902,142900,1925678500,6230,6230,6230,6230,53
|
|
20240902,142800,1925348310,6280,6260,6280,6260,240
|
|
20240902,142700,1923842710,6230,6230,6240,6230,90
|
|
20240902,142600,1923281910,6230,6240,6240,6230,1637
|
|
20240902,142500,1913074960,6240,6250,6250,6240,562
|
|
20240902,142400,1909566020,6250,6270,6270,6250,1067
|
|
20240902,142300,1902896620,6250,6260,6260,6250,2116
|
|
20240902,142200,1889661590,6260,6270,6270,6260,753
|
|
20240902,142100,1884944260,6290,6290,6300,6290,149
|
|
20240902,142000,1884005640,6300,6290,6300,6280,1008
|
|
20240902,141900,1877658510,6290,6270,6290,6260,1880
|
|
20240902,141800,1865862300,6270,6270,6280,6270,1598
|
|
20240902,141700,1855841820,6280,6270,6280,6270,127
|
|
20240902,141600,1855045030,6270,6280,6280,6270,448
|
|
20240902,141500,1852235970,6290,6290,6290,6290,500
|
|
20240902,141400,1849090970,6280,6260,6340,6250,1424
|
|
20240902,141300,1840124750,6250,6250,6260,6250,1131
|
|
20240902,141200,1833052980,6260,6280,6280,6260,2259
|
|
20240902,141100,1818902430,6300,6300,6310,6270,1440
|
|
20240902,141000,1809859520,6270,6270,6300,6260,1671
|
|
20240902,140900,1799370680,6290,6270,6290,6270,1376
|
|
20240902,140800,1790741290,6270,6300,6300,6270,1461
|
|
20240902,140700,1781573600,6300,6290,6300,6260,3724
|
|
20240902,140600,1758206380,6280,6340,6380,6270,10514
|
|
20240902,140500,1691890220,6340,6400,6410,6340,6086
|
|
20240902,140400,1653046320,6410,6440,6480,6390,9352
|
|
20240902,140300,1592998030,6440,6440,6540,6400,17659
|
|
20240902,140200,1479011760,6440,6540,6620,6440,33109
|
|
20240902,140100,1262184050,6530,6400,6530,6380,25879
|
|
20240902,140000,1094591400,6400,6470,6490,6380,14190
|
|
20240902,135900,1003257700,6470,6580,6580,6410,27023
|
|
20240902,135800,827917410,6550,6280,6700,6280,44243
|
|
20240902,135700,539036420,6280,6280,6280,6280,0
|
|
20240902,135600,539036420,6280,6250,6280,6250,94
|
|
20240902,135500,538448890,6250,6270,6270,6250,39
|
|
20240902,135400,538204380,6270,6270,6270,6270,121
|
|
20240902,135300,537445710,6270,6270,6270,6270,0
|
|
20240902,135200,537445710,6270,6270,6270,6270,65
|
|
20240902,135100,537038160,6270,6270,6270,6270,205
|
|
20240902,135000,535752810,6260,6270,6270,6260,450
|
|
20240902,134900,532931810,6260,6260,6260,6260,0
|
|
20240902,134800,532931810,6260,6260,6260,6260,0
|
|
20240902,134700,532931810,6260,6260,6260,6260,0
|
|
20240902,134600,532931810,6260,6260,6260,6260,2
|
|
20240902,134500,532919290,6250,6250,6250,6250,0
|
|
20240902,134400,532919290,6250,6250,6250,6250,59
|
|
20240902,134300,532550540,6250,6250,6250,6250,0
|
|
20240902,134200,532550540,6250,6270,6270,6250,71
|
|
20240902,134100,532106390,6240,6280,6280,6240,19
|
|
20240902,134000,531987110,6280,6280,6280,6280,700
|
|
20240902,133900,527591110,6280,6270,6280,6270,8
|
|
20240902,133800,527540890,6240,6250,6270,6240,192
|
|
20240902,133700,526337280,6270,6250,6270,6250,341
|
|
20240902,133600,524199230,6240,6240,6240,6240,0
|
|
20240902,133500,524199230,6240,6250,6250,6240,2
|
|
20240902,133400,524186740,6260,6270,6270,6260,3
|
|
20240902,133300,524167940,6280,6240,6280,6240,2
|
|
20240902,133200,524155420,6270,6270,6270,6270,0
|
|
20240902,133100,524155420,6270,6260,6270,6260,500
|
|
20240902,133000,521020430,6270,6270,6270,6270,0
|
|
20240902,132900,521020430,6270,6240,6270,6240,2
|
|
20240902,132800,521007920,6280,6280,6280,6280,69
|
|
20240902,132700,520574600,6280,6270,6280,6270,1315
|
|
20240902,132600,512323030,6270,6270,6270,6270,2000
|
|
20240902,132500,499783030,6230,6240,6260,6230,1362
|
|
20240902,132400,491265930,6240,6240,6240,6220,62
|
|
20240902,132300,490879070,6240,6240,6240,6240,320
|
|
20240902,132200,488882270,6240,6240,6240,6240,0
|
|
20240902,132100,488882270,6240,6240,6240,6240,0
|
|
20240902,132000,488882270,6240,6240,6240,6240,0
|
|
20240902,131900,488882270,6240,6240,6240,6240,1
|
|
20240902,131800,488876030,6240,6240,6240,6240,0
|
|
20240902,131700,488876030,6240,6230,6240,6230,83
|
|
20240902,131600,488358930,6230,6250,6250,6230,67
|
|
20240902,131500,487941500,6250,6250,6250,6250,0
|
|
20240902,131400,487941500,6250,6250,6250,6250,400
|
|
20240902,131300,485441500,6240,6240,6240,6240,900
|
|
20240902,131200,479825500,6240,6240,6240,6240,100
|
|
20240902,131100,479201500,6240,6240,6240,6240,0
|
|
20240902,131000,479201500,6240,6240,6240,6240,651
|
|
20240902,130900,475139260,6240,6240,6240,6240,0
|
|
20240902,130800,475139260,6240,6240,6240,6240,5
|
|
20240902,130700,475108060,6260,6250,6260,6240,62
|
|
20240902,130600,474720640,6250,6250,6250,6250,50
|
|
20240902,130500,474408140,6250,6250,6250,6250,0
|
|
20240902,130400,474408140,6250,6250,6250,6250,0
|
|
20240902,130300,474408140,6250,6240,6250,6240,470
|
|
20240902,130200,471472650,6240,6240,6240,6240,0
|
|
20240902,130100,471472650,6240,6230,6240,6230,1000
|
|
20240902,130000,465237650,6230,6230,6230,6230,0
|
|
20240902,125900,465237650,6230,6230,6230,6230,44
|
|
20240902,125800,464963530,6240,6240,6240,6240,1
|
|
20240902,125700,464957290,6220,6220,6220,6220,0
|
|
20240902,125600,464957290,6220,6220,6220,6220,1
|
|
20240902,125500,464951070,6220,6220,6220,6220,0
|
|
20240902,125400,464951070,6220,6220,6220,6220,0
|
|
20240902,125300,464951070,6220,6230,6240,6220,583
|
|
20240902,125200,461314930,6230,6250,6250,6230,24
|
|
20240902,125100,461165170,6240,6230,6250,6230,30
|
|
20240902,125000,460977970,6240,6240,6240,6240,180
|
|
20240902,124900,459854770,6240,6240,6240,6240,0
|
|
20240902,124800,459854770,6240,6240,6240,6240,50
|
|
20240902,124700,459542770,6230,6230,6230,6230,1
|
|
20240902,124600,459536540,6250,6230,6250,6230,23
|
|
20240902,124500,459393230,6230,6230,6230,6230,1
|
|
20240902,124400,459387000,6250,6250,6250,6250,909
|
|
20240902,124300,453705750,6220,6220,6250,6220,3
|
|
20240902,124200,453687060,6240,6240,6240,6240,200
|
|
20240902,124100,452439060,6220,6220,6220,6220,0
|
|
20240902,124000,452439060,6220,6220,6220,6220,0
|
|
20240902,123900,452439060,6220,6240,6250,6220,383
|
|
20240902,123800,450049150,6220,6220,6220,6220,0
|
|
20240902,123700,450049150,6220,6220,6220,6220,0
|
|
20240902,123600,450049150,6220,6220,6220,6220,0
|
|
20240902,123500,450049150,6220,6220,6220,6220,1
|
|
20240902,123400,450042930,6250,6250,6250,6250,0
|
|
20240902,123300,450042930,6250,6250,6250,6250,0
|
|
20240902,123200,450042930,6250,6250,6250,6250,0
|
|
20240902,123100,450042930,6250,6250,6250,6250,0
|
|
20240902,123000,450042930,6250,6250,6250,6250,0
|
|
20240902,122900,450042930,6250,6250,6250,6250,0
|
|
20240902,122800,450042930,6250,6250,6250,6250,4
|
|
20240902,122700,450017930,6250,6250,6250,6250,33
|
|
20240902,122600,449811680,6250,6250,6250,6250,0
|
|
20240902,122500,449811680,6250,6250,6250,6250,3
|
|
20240902,122400,449792930,6250,6250,6250,6250,0
|
|
20240902,122300,449792930,6250,6250,6250,6250,0
|
|
20240902,122200,449792930,6250,6250,6250,6250,0
|
|
20240902,122100,449792930,6250,6250,6250,6250,1
|
|
20240902,122000,449786680,6250,6260,6260,6250,3
|
|
20240902,121900,449767920,6250,6250,6250,6250,375
|
|
20240902,121800,447424170,6250,6250,6250,6250,5
|
|
20240902,121700,447392920,6260,6260,6260,6260,400
|
|
20240902,121600,444888920,6260,6260,6260,6260,20
|
|
20240902,121500,444763720,6250,6250,6250,6250,0
|
|
20240902,121400,444763720,6250,6250,6250,6250,9
|
|
20240902,121300,444707470,6250,6250,6250,6250,0
|
|
20240902,121200,444707470,6250,6250,6250,6250,1
|
|
20240902,121100,444701220,6260,6230,6260,6230,3000
|
|
20240902,121000,425948180,6230,6230,6230,6230,0
|
|
20240902,120900,425948180,6230,6230,6230,6230,101
|
|
20240902,120800,425318950,6200,6200,6200,6200,0
|
|
20240902,120700,425318950,6200,6200,6200,6200,0
|
|
20240902,120600,425318950,6200,6200,6200,6200,0
|
|
20240902,120500,425318950,6200,6200,6200,6200,1
|
|
20240902,120400,425312750,6230,6230,6230,6230,16
|
|
20240902,120300,425213070,6220,6220,6220,6220,310
|
|
20240902,120200,423284870,6200,6200,6200,6200,0
|
|
20240902,120100,423284870,6200,6200,6200,6200,1
|
|
20240902,120000,423278670,6220,6220,6220,6220,0
|
|
20240902,115900,423278670,6220,6220,6220,6220,104
|
|
20240902,115800,422631790,6220,6220,6220,6220,1200
|
|
20240902,115700,415167790,6220,6220,6220,6220,0
|
|
20240902,115600,415167790,6220,6220,6220,6220,1
|
|
20240902,115500,415161570,6190,6190,6190,6190,1
|
|
20240902,115400,415155380,6200,6210,6210,6200,303
|
|
20240902,115300,413276680,6200,6200,6200,6200,0
|
|
20240902,115200,413276680,6200,6200,6200,6200,10
|
|
20240902,115100,413214680,6200,6200,6200,6200,0
|
|
20240902,115000,413214680,6200,6200,6200,6200,0
|
|
20240902,114900,413214680,6200,6200,6200,6200,0
|
|
20240902,114800,413214680,6200,6200,6200,6200,0
|
|
20240902,114700,413214680,6200,6200,6200,6200,400
|
|
20240902,114600,410734680,6220,6220,6220,6220,9
|
|
20240902,114500,410678700,6220,6220,6220,6220,0
|
|
20240902,114400,410678700,6220,6220,6220,6220,0
|
|
20240902,114300,410678700,6220,6220,6220,6220,0
|
|
20240902,114200,410678700,6220,6220,6220,6220,0
|
|
20240902,114100,410678700,6220,6220,6220,6220,1
|
|
20240902,114000,410672480,6210,6210,6210,6210,0
|
|
20240902,113900,410672480,6210,6210,6210,6210,0
|
|
20240902,113800,410672480,6210,6210,6210,6210,0
|
|
20240902,113700,410672480,6210,6210,6210,6210,5
|
|
20240902,113600,410641430,6230,6230,6230,6230,0
|
|
20240902,113500,410641430,6230,6230,6230,6230,0
|
|
20240902,113400,410641430,6230,6230,6230,6230,0
|
|
20240902,113300,410641430,6230,6230,6230,6230,1
|
|
20240902,113200,410635200,6230,6230,6230,6230,501
|
|
20240902,113100,407513970,6200,6200,6200,6200,18
|
|
20240902,113000,407402370,6230,6230,6230,6230,1
|
|
20240902,112900,407396140,6200,6200,6200,6200,0
|
|
20240902,112800,407396140,6200,6200,6200,6200,499
|
|
20240902,112700,404302340,6210,6210,6210,6210,0
|
|
20240902,112600,404302340,6210,6210,6210,6210,1
|
|
20240902,112500,404296130,6210,6210,6210,6210,0
|
|
20240902,112400,404296130,6210,6210,6210,6210,200
|
|
20240902,112300,403054130,6210,6210,6210,6210,0
|
|
20240902,112200,403054130,6210,6230,6230,6210,9
|
|
20240902,112100,402998140,6240,6210,6240,6210,1516
|
|
20240902,112000,393556200,6210,6210,6210,6210,370
|
|
20240902,111900,391258500,6190,6190,6190,6190,0
|
|
20240902,111800,391258500,6190,6190,6190,6190,0
|
|
20240902,111700,391258500,6190,6190,6190,6190,5
|
|
20240902,111600,391227550,6180,6180,6180,6180,0
|
|
20240902,111500,391227550,6180,6180,6180,6180,0
|
|
20240902,111400,391227550,6180,6170,6180,6170,7
|
|
20240902,111300,391184300,6170,6170,6170,6170,0
|
|
20240902,111200,391184300,6170,6170,6170,6170,0
|
|
20240902,111100,391184300,6170,6170,6170,6170,1
|
|
20240902,111000,391178130,6200,6180,6200,6170,342
|
|
20240902,110900,389057780,6180,6180,6180,6170,225
|
|
20240902,110800,387667300,6170,6170,6190,6170,218
|
|
20240902,110700,386321100,6170,6170,6170,6170,4
|
|
20240902,110600,386296420,6170,6170,6170,6170,0
|
|
20240902,110500,386296420,6170,6170,6180,6170,1012
|
|
20240902,110400,380047290,6170,6170,6170,6170,4
|
|
20240902,110300,380022610,6160,6160,6160,6160,2
|
|
20240902,110200,380010290,6160,6160,6160,6160,3
|
|
20240902,110100,379991810,6160,6160,6160,6160,0
|
|
20240902,110000,379991810,6160,6160,6160,6160,1408
|
|
20240902,105900,371318530,6160,6160,6160,6160,0
|
|
20240902,105800,371318530,6160,6160,6160,6160,0
|
|
20240902,105700,371318530,6160,6170,6170,6160,99
|
|
20240902,105600,370708190,6170,6170,6170,6170,0
|
|
20240902,105500,370708190,6170,6170,6170,6170,0
|
|
20240902,105400,370708190,6170,6170,6170,6170,66
|
|
20240902,105300,370300970,6170,6170,6170,6170,0
|
|
20240902,105200,370300970,6170,6170,6170,6170,257
|
|
20240902,105100,368715280,6170,6170,6170,6170,54
|
|
20240902,105000,368382100,6190,6190,6190,6190,0
|
|
20240902,104900,368382100,6190,6190,6190,6190,0
|
|
20240902,104800,368382100,6190,6180,6190,6180,252
|
|
20240902,104700,366822320,6180,6180,6180,6180,2
|
|
20240902,104600,366809960,6190,6190,6190,6190,1
|
|
20240902,104500,366803770,6200,6200,6200,6200,100
|
|
20240902,104400,366183770,6200,6200,6200,6200,0
|
|
20240902,104300,366183770,6200,6200,6200,6200,301
|
|
20240902,104200,364317570,6200,6190,6200,6190,35
|
|
20240902,104100,364100580,6180,6180,6180,6180,60
|
|
20240902,104000,363729780,6170,6170,6170,6170,1
|
|
20240902,103900,363723610,6170,6170,6170,6170,26
|
|
20240902,103800,363563190,6170,6170,6170,6170,1
|
|
20240902,103700,363557020,6160,6160,6160,6160,0
|
|
20240902,103600,363557020,6160,6180,6190,6160,3640
|
|
20240902,103500,341126830,6160,6160,6160,6160,0
|
|
20240902,103400,341126830,6160,6160,6160,6160,200
|
|
20240902,103300,339894830,6160,6180,6180,6160,1231
|
|
20240902,103200,332311150,6180,6190,6190,6180,184
|
|
20240902,103100,331172200,6190,6190,6190,6190,36
|
|
20240902,103000,330949360,6190,6190,6190,6190,0
|
|
20240902,102900,330949360,6190,6190,6190,6190,0
|
|
20240902,102800,330949360,6190,6190,6190,6190,1
|
|
20240902,102700,330943170,6190,6190,6190,6190,0
|
|
20240902,102600,330943170,6190,6190,6190,6190,14
|
|
20240902,102500,330856510,6200,6200,6200,6200,1
|
|
20240902,102400,330850310,6220,6220,6220,6220,0
|
|
20240902,102300,330850310,6220,6220,6220,6220,0
|
|
20240902,102200,330850310,6220,6220,6220,6220,0
|
|
20240902,102100,330850310,6220,6220,6220,6220,126
|
|
20240902,102000,330066590,6220,6220,6220,6220,0
|
|
20240902,101900,330066590,6220,6220,6220,6220,0
|
|
20240902,101800,330066590,6220,6200,6220,6200,190
|
|
20240902,101700,328888570,6190,6190,6190,6190,1000
|
|
20240902,101600,322698570,6190,6180,6220,6180,1318
|
|
20240902,101500,314522750,6170,6170,6170,6170,0
|
|
20240902,101400,314522750,6170,6170,6170,6170,0
|
|
20240902,101300,314522750,6170,6170,6180,6170,3
|
|
20240902,101200,314504230,6200,6180,6200,6180,500
|
|
20240902,101100,311407170,6170,6170,6170,6170,0
|
|
20240902,101000,311407170,6170,6170,6170,6170,0
|
|
20240902,100900,311407170,6170,6150,6170,6150,98
|
|
20240902,100800,310803240,6150,6160,6160,6150,6
|
|
20240902,100700,310766290,6160,6180,6180,6160,12
|
|
20240902,100600,310692240,6170,6190,6190,6160,3
|
|
20240902,100500,310673720,6160,6170,6170,6160,58
|
|
20240902,100400,310315870,6150,6150,6160,6150,422
|
|
20240902,100300,307720560,6150,6150,6150,6150,200
|
|
20240902,100200,306490560,6150,6170,6170,6150,3000
|
|
20240902,100100,288029400,6170,6170,6170,6170,0
|
|
20240902,100000,288029400,6170,6170,6170,6170,0
|
|
20240902,095900,288029400,6170,6170,6170,6160,373
|
|
20240902,095800,285729410,6160,6170,6170,6160,2
|
|
20240902,095700,285717080,6160,6190,6190,6160,299
|
|
20240902,095600,283872270,6160,6160,6160,6160,1
|
|
20240902,095500,283866110,6150,6170,6170,6150,601
|
|
20240902,095400,280167390,6170,6150,6180,6150,792
|
|
20240902,095300,275281090,6150,6150,6150,6150,1
|
|
20240902,095200,275274940,6150,6160,6160,6150,544
|
|
20240902,095100,271928960,6180,6180,6180,6180,0
|
|
20240902,095000,271928960,6180,6180,6180,6180,320
|
|
20240902,094900,269951360,6190,6190,6190,6190,143
|
|
20240902,094800,269066190,6190,6190,6190,6190,97
|
|
20240902,094700,268465760,6200,6200,6200,6200,13
|
|
20240902,094600,268385160,6200,6220,6220,6200,201
|
|
20240902,094500,267134960,6220,6220,6220,6220,0
|
|
20240902,094400,267134960,6220,6220,6220,6220,2
|
|
20240902,094300,267122520,6200,6220,6220,6200,3
|
|
20240902,094200,267103900,6210,6210,6210,6210,100
|
|
20240902,094100,266482900,6210,6220,6220,6210,16
|
|
20240902,094000,266383420,6240,6240,6240,6240,2
|
|
20240902,093900,266370940,6220,6220,6220,6220,0
|
|
20240902,093800,266370940,6220,6220,6220,6220,50
|
|
20240902,093700,266059940,6200,6210,6220,6200,440
|
|
20240902,093600,263325690,6210,6200,6210,6190,430
|
|
20240902,093500,260660170,6190,6190,6190,6190,4769
|
|
20240902,093400,231140060,6190,6190,6190,6180,550
|
|
20240902,093300,227736040,6190,6190,6190,6190,3
|
|
20240902,093200,227717470,6190,6190,6190,6190,369
|
|
20240902,093100,225433360,6200,6200,6200,6200,10
|
|
20240902,093000,225371360,6200,6180,6200,6180,206
|
|
20240902,092900,224096520,6160,6160,6160,6160,37
|
|
20240902,092800,223868600,6160,6170,6170,6160,1128
|
|
20240902,092700,216918650,6170,6160,6170,6160,46
|
|
20240902,092600,216634930,6180,6160,6180,6150,882
|
|
20240902,092500,211194340,6160,6160,6160,6160,30
|
|
20240902,092400,211009540,6160,6160,6160,6160,65
|
|
20240902,092300,210609140,6150,6170,6170,6150,2043
|
|
20240902,092200,198039800,6200,6190,6200,6190,400
|
|
20240902,092100,195560320,6160,6160,6170,6160,1416
|
|
20240902,092000,186836490,6160,6160,6160,6160,2
|
|
20240902,091900,186824170,6160,6190,6190,6160,11
|
|
20240902,091800,186756110,6160,6170,6170,6160,476
|
|
20240902,091700,183823780,6170,6170,6170,6160,1061
|
|
20240902,091600,177278760,6170,6170,6170,6170,39
|
|
20240902,091500,177038130,6170,6170,6170,6170,118
|
|
20240902,091400,176310070,6170,6170,6170,6170,53
|
|
20240902,091300,175983060,6170,6170,6170,6170,1
|
|
20240902,091200,175976890,6170,6170,6170,6170,3063
|
|
20240902,091100,157078180,6190,6210,6220,6150,7623
|
|
20240902,091000,109964310,6210,6220,6220,6200,725
|
|
20240902,090900,105462170,6210,6250,6250,6210,439
|
|
20240902,090800,102720490,6250,6250,6250,6190,5830
|
|
20240902,090700,66497100,6230,6260,6260,6230,1526
|
|
20240902,090600,56946520,6280,6270,6280,6260,4565
|
|
20240902,090500,28366320,6270,6270,6270,6270,220
|
|
20240902,090400,26986920,6270,6270,6270,6270,30
|
|
20240902,090300,26798820,6260,6270,6290,6260,503
|
|
20240902,090200,23649640,6270,6260,6270,6260,41
|
|
20240902,090100,23392970,6260,6260,6260,6260,0
|
|
20240902,090000,23392970,6260,6250,6260,6230,3692
|