660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195700,230675400,9000,9000,9000,9000,389
|
|
20240902,195600,230675400,9000,9000,9000,9000,0
|
|
20240902,195500,230675400,9000,9000,9000,9000,0
|
|
20240902,195400,230675400,9000,9000,9000,9000,0
|
|
20240902,195300,230675400,9000,9000,9000,9000,0
|
|
20240902,195200,230675400,9000,9000,9000,9000,0
|
|
20240902,195100,230675400,9000,9000,9000,9000,0
|
|
20240902,195000,230675400,9000,9000,9000,9000,0
|
|
20240902,194900,230675400,9000,9000,9000,9000,0
|
|
20240902,194800,230675400,9000,9000,9000,9000,0
|
|
20240902,194700,230675400,9000,9000,9000,9000,0
|
|
20240902,194600,230675400,9000,9000,9000,9000,0
|
|
20240902,194500,230675400,9000,9000,9000,9000,0
|
|
20240902,194400,230675400,9000,9000,9000,9000,0
|
|
20240902,194300,230675400,9000,9000,9000,9000,0
|
|
20240902,194200,230675400,9000,9000,9000,9000,0
|
|
20240902,194100,230675400,9000,9000,9000,9000,0
|
|
20240902,194000,230675400,9000,9000,9000,9000,0
|
|
20240902,193900,230675400,9000,9000,9000,9000,0
|
|
20240902,193800,230675400,9000,9000,9000,9000,0
|
|
20240902,193700,230675400,9000,9000,9000,9000,0
|
|
20240902,193600,230675400,9000,9000,9000,9000,0
|
|
20240902,193500,230675400,9000,9000,9000,9000,0
|
|
20240902,193400,230675400,9000,9000,9000,9000,0
|
|
20240902,193300,230675400,9000,9000,9000,9000,0
|
|
20240902,193200,230675400,9000,9000,9000,9000,0
|
|
20240902,193100,230675400,9000,9000,9000,9000,0
|
|
20240902,193000,230675400,9000,9000,9000,9000,0
|
|
20240902,192900,230675400,9000,9000,9000,9000,0
|
|
20240902,192800,230675400,9000,9000,9000,9000,0
|
|
20240902,192700,230675400,9000,9000,9000,9000,389
|
|
20240902,192600,230675400,9000,9000,9000,9000,0
|
|
20240902,192500,230675400,9000,9000,9000,9000,0
|
|
20240902,192400,230675400,9000,9000,9000,9000,0
|
|
20240902,192300,230675400,9000,9000,9000,9000,0
|
|
20240902,192200,230675400,9000,9000,9000,9000,0
|
|
20240902,192100,230675400,9000,9000,9000,9000,0
|
|
20240902,192000,230675400,9000,9000,9000,9000,0
|
|
20240902,191900,230675400,9000,9000,9000,9000,0
|
|
20240902,191800,230675400,9000,9000,9000,9000,0
|
|
20240902,191700,230675400,9000,9000,9000,9000,0
|
|
20240902,191600,230675400,9000,9000,9000,9000,0
|
|
20240902,191500,230675400,9000,9000,9000,9000,0
|
|
20240902,191400,230675400,9000,9000,9000,9000,0
|
|
20240902,191300,230675400,9000,9000,9000,9000,0
|
|
20240902,191200,230675400,9000,9000,9000,9000,0
|
|
20240902,191100,230675400,9000,9000,9000,9000,0
|
|
20240902,191000,230675400,9000,9000,9000,9000,0
|
|
20240902,190900,230675400,9000,9000,9000,9000,0
|
|
20240902,190800,230675400,9000,9000,9000,9000,0
|
|
20240902,190700,230675400,9000,9000,9000,9000,0
|
|
20240902,190600,230675400,9000,9000,9000,9000,0
|
|
20240902,190500,230675400,9000,9000,9000,9000,0
|
|
20240902,190400,230675400,9000,9000,9000,9000,0
|
|
20240902,190300,230675400,9000,9000,9000,9000,0
|
|
20240902,190200,230675400,9000,9000,9000,9000,0
|
|
20240902,190100,230675400,9000,9000,9000,9000,0
|
|
20240902,190000,230675400,9000,9000,9000,9000,0
|
|
20240902,185900,230675400,9000,9000,9000,9000,0
|
|
20240902,185800,230675400,9000,9000,9000,9000,0
|
|
20240902,185700,230675400,9000,9000,9000,9000,389
|
|
20240902,185600,230675400,9000,9000,9000,9000,0
|
|
20240902,185500,230675400,9000,9000,9000,9000,0
|
|
20240902,185400,230675400,9000,9000,9000,9000,0
|
|
20240902,185300,230675400,9000,9000,9000,9000,0
|
|
20240902,185200,230675400,9000,9000,9000,9000,0
|
|
20240902,185100,230675400,9000,9000,9000,9000,0
|
|
20240902,185000,230675400,9000,9000,9000,9000,0
|
|
20240902,184900,230675400,9000,9000,9000,9000,0
|
|
20240902,184800,230675400,9000,9000,9000,9000,0
|
|
20240902,184700,230675400,9000,9000,9000,9000,0
|
|
20240902,184600,230675400,9000,9000,9000,9000,0
|
|
20240902,184500,230675400,9000,9000,9000,9000,0
|
|
20240902,184400,230675400,9000,9000,9000,9000,0
|
|
20240902,184300,230675400,9000,9000,9000,9000,0
|
|
20240902,184200,230675400,9000,9000,9000,9000,0
|
|
20240902,184100,230675400,9000,9000,9000,9000,0
|
|
20240902,184000,230675400,9000,9000,9000,9000,0
|
|
20240902,183900,230675400,9000,9000,9000,9000,0
|
|
20240902,183800,230675400,9000,9000,9000,9000,0
|
|
20240902,183700,230675400,9000,9000,9000,9000,0
|
|
20240902,183600,230675400,9000,9000,9000,9000,0
|
|
20240902,183500,230675400,9000,9000,9000,9000,0
|
|
20240902,183400,230675400,9000,9000,9000,9000,0
|
|
20240902,183300,230675400,9000,9000,9000,9000,0
|
|
20240902,183200,230675400,9000,9000,9000,9000,0
|
|
20240902,183100,230675400,9000,9000,9000,9000,0
|
|
20240902,183000,230675400,9000,9000,9000,9000,0
|
|
20240902,182900,230675400,9000,9000,9000,9000,0
|
|
20240902,182800,230675400,9000,9000,9000,9000,0
|
|
20240902,182700,230675400,9000,9000,9000,9000,389
|
|
20240902,182600,230675400,9000,9000,9000,9000,0
|
|
20240902,182500,230675400,9000,9000,9000,9000,0
|
|
20240902,182400,230675400,9000,9000,9000,9000,0
|
|
20240902,182300,230675400,9000,9000,9000,9000,0
|
|
20240902,182200,230675400,9000,9000,9000,9000,0
|
|
20240902,182100,230675400,9000,9000,9000,9000,0
|
|
20240902,182000,230675400,9000,9000,9000,9000,0
|
|
20240902,181900,230675400,9000,9000,9000,9000,0
|
|
20240902,181800,230675400,9000,9000,9000,9000,0
|
|
20240902,181700,230675400,9000,9000,9000,9000,0
|
|
20240902,181600,230675400,9000,9000,9000,9000,0
|
|
20240902,181500,230675400,9000,9000,9000,9000,0
|
|
20240902,181400,230675400,9000,9000,9000,9000,0
|
|
20240902,181300,230675400,9000,9000,9000,9000,0
|
|
20240902,181200,230675400,9000,9000,9000,9000,0
|
|
20240902,181100,230675400,9000,9000,9000,9000,0
|
|
20240902,181000,230675400,9000,9000,9000,9000,0
|
|
20240902,180900,230675400,9000,9000,9000,9000,0
|
|
20240902,180800,230675400,9000,9000,9000,9000,0
|
|
20240902,180700,230675400,9000,9000,9000,9000,0
|
|
20240902,180600,230675400,9000,9000,9000,9000,0
|
|
20240902,180500,230675400,9000,9000,9000,9000,0
|
|
20240902,180400,230675400,9000,9000,9000,9000,0
|
|
20240902,180300,230675400,9000,9000,9000,9000,0
|
|
20240902,180200,230675400,9000,9000,9000,9000,0
|
|
20240902,180100,230675400,9000,9000,9000,9000,0
|
|
20240902,180000,230675400,9000,9000,9000,9000,0
|
|
20240902,175900,230675400,9000,9000,9000,9000,0
|
|
20240902,175800,230675400,9000,9000,9000,9000,0
|
|
20240902,175700,230675400,9000,9000,9000,9000,389
|
|
20240902,175600,230675400,9000,9000,9000,9000,0
|
|
20240902,175500,230675400,9000,9000,9000,9000,0
|
|
20240902,175400,230675400,9000,9000,9000,9000,0
|
|
20240902,175300,230675400,9000,9000,9000,9000,0
|
|
20240902,175200,230675400,9000,9000,9000,9000,0
|
|
20240902,175100,230675400,9000,9000,9000,9000,0
|
|
20240902,175000,230675400,9000,9000,9000,9000,0
|
|
20240902,174900,230675400,9000,9000,9000,9000,0
|
|
20240902,174800,230675400,9000,9000,9000,9000,0
|
|
20240902,174700,230675400,9000,9000,9000,9000,0
|
|
20240902,174600,230675400,9000,9000,9000,9000,0
|
|
20240902,174500,230675400,9000,9000,9000,9000,0
|
|
20240902,174400,230675400,9000,9000,9000,9000,0
|
|
20240902,174300,230675400,9000,9000,9000,9000,0
|
|
20240902,174200,230675400,9000,9000,9000,9000,0
|
|
20240902,174100,230675400,9000,9000,9000,9000,0
|
|
20240902,174000,230675400,9000,9000,9000,9000,0
|
|
20240902,173900,230675400,9000,9000,9000,9000,0
|
|
20240902,173800,230675400,9000,9000,9000,9000,0
|
|
20240902,173700,230675400,9000,9000,9000,9000,0
|
|
20240902,173600,230675400,9000,9000,9000,9000,0
|
|
20240902,173500,230675400,9000,9000,9000,9000,0
|
|
20240902,173400,230675400,9000,9000,9000,9000,0
|
|
20240902,173300,230675400,9000,9000,9000,9000,0
|
|
20240902,173200,230675400,9000,9000,9000,9000,0
|
|
20240902,173100,230675400,9000,9000,9000,9000,0
|
|
20240902,173000,230675400,9000,9000,9000,9000,0
|
|
20240902,172900,230675400,9000,9000,9000,9000,0
|
|
20240902,172800,230675400,9000,9000,9000,9000,0
|
|
20240902,172700,230675400,9000,9000,9000,9000,389
|
|
20240902,172600,230675400,9000,9000,9000,9000,0
|
|
20240902,172500,230675400,9000,9000,9000,9000,0
|
|
20240902,172400,230675400,9000,9000,9000,9000,0
|
|
20240902,172300,230675400,9000,9000,9000,9000,0
|
|
20240902,172200,230675400,9000,9000,9000,9000,0
|
|
20240902,172100,230675400,9000,9000,9000,9000,0
|
|
20240902,172000,230675400,9000,9000,9000,9000,0
|
|
20240902,171900,230675400,9000,9000,9000,9000,0
|
|
20240902,171800,230675400,9000,9000,9000,9000,0
|
|
20240902,171700,230675400,9000,9000,9000,9000,0
|
|
20240902,171600,230675400,9000,9000,9000,9000,0
|
|
20240902,171500,230675400,9000,9000,9000,9000,0
|
|
20240902,171400,230675400,9000,9000,9000,9000,0
|
|
20240902,171300,230675400,9000,9000,9000,9000,0
|
|
20240902,171200,230675400,9000,9000,9000,9000,0
|
|
20240902,171100,230675400,9000,9000,9000,9000,0
|
|
20240902,171000,230675400,9000,9000,9000,9000,0
|
|
20240902,170900,230675400,9000,9000,9000,9000,0
|
|
20240902,170800,230675400,9000,9000,9000,9000,0
|
|
20240902,170700,230675400,9000,9000,9000,9000,0
|
|
20240902,170600,230675400,9000,9000,9000,9000,0
|
|
20240902,170500,230675400,9000,9000,9000,9000,0
|
|
20240902,170400,230675400,9000,9000,9000,9000,0
|
|
20240902,170300,230675400,9000,9000,9000,9000,0
|
|
20240902,170200,230675400,9000,9000,9000,9000,0
|
|
20240902,170100,230675400,9000,9000,9000,9000,0
|
|
20240902,170000,230675400,9000,9000,9000,9000,0
|
|
20240902,165900,230675400,9000,9000,9000,9000,0
|
|
20240902,165800,230675400,9000,9000,9000,9000,0
|
|
20240902,165700,230675400,9000,9000,9000,9000,389
|
|
20240902,165600,230675400,9000,9000,9000,9000,0
|
|
20240902,165500,230675400,9000,9000,9000,9000,0
|
|
20240902,165400,230675400,9000,9000,9000,9000,0
|
|
20240902,165300,230675400,9000,9000,9000,9000,0
|
|
20240902,165200,230675400,9000,9000,9000,9000,0
|
|
20240902,165100,230675400,9000,9000,9000,9000,0
|
|
20240902,165000,230675400,9000,9000,9000,9000,0
|
|
20240902,164900,230675400,9000,9000,9000,9000,0
|
|
20240902,164800,230675400,9000,9000,9000,9000,0
|
|
20240902,164700,230675400,9000,9000,9000,9000,0
|
|
20240902,164600,230675400,9000,9000,9000,9000,0
|
|
20240902,164500,230675400,9000,9000,9000,9000,0
|
|
20240902,164400,230675400,9000,9000,9000,9000,0
|
|
20240902,164300,230675400,9000,9000,9000,9000,0
|
|
20240902,164200,230675400,9000,9000,9000,9000,0
|
|
20240902,164100,230675400,9000,9000,9000,9000,0
|
|
20240902,164000,230675400,9000,9000,9000,9000,0
|
|
20240902,163900,230675400,9000,9000,9000,9000,0
|
|
20240902,163800,230675400,9000,9000,9000,9000,0
|
|
20240902,163700,230675400,9000,9000,9000,9000,0
|
|
20240902,163600,230675400,9000,9000,9000,9000,0
|
|
20240902,163500,230675400,9000,9000,9000,9000,0
|
|
20240902,163400,230675400,9000,9000,9000,9000,0
|
|
20240902,163300,230675400,9000,9000,9000,9000,0
|
|
20240902,163200,230675400,9000,9000,9000,9000,0
|
|
20240902,163100,230675400,9000,9000,9000,9000,0
|
|
20240902,163000,230675400,9000,9000,9000,9000,0
|
|
20240902,162900,230675400,9000,9000,9000,9000,0
|
|
20240902,162800,230675400,9000,9000,9000,9000,0
|
|
20240902,162700,230675400,9000,9000,9000,9000,389
|
|
20240902,162600,230675400,9000,9000,9000,9000,0
|
|
20240902,162500,230675400,9000,9000,9000,9000,0
|
|
20240902,162400,230675400,9000,9000,9000,9000,0
|
|
20240902,162300,230675400,9000,9000,9000,9000,0
|
|
20240902,162200,230675400,9000,9000,9000,9000,0
|
|
20240902,162100,230675400,9000,9000,9000,9000,0
|
|
20240902,162000,230675400,9000,9000,9000,9000,0
|
|
20240902,161900,230675400,9000,9000,9000,9000,0
|
|
20240902,161800,230675400,9000,9000,9000,9000,0
|
|
20240902,161700,230675400,9000,9000,9000,9000,0
|
|
20240902,161600,230675400,9000,9000,9000,9000,0
|
|
20240902,161500,230675400,9000,9000,9000,9000,0
|
|
20240902,161400,230675400,9000,9000,9000,9000,0
|
|
20240902,161300,230675400,9000,9000,9000,9000,0
|
|
20240902,161200,230675400,9000,9000,9000,9000,0
|
|
20240902,161100,230675400,9000,9000,9000,9000,0
|
|
20240902,161000,230675400,9000,9000,9000,9000,0
|
|
20240902,160900,230675400,9000,9000,9000,9000,0
|
|
20240902,160800,230675400,9000,9000,9000,9000,0
|
|
20240902,160700,230675400,9000,9000,9000,9000,0
|
|
20240902,160600,230675400,9000,9000,9000,9000,0
|
|
20240902,160500,230675400,9000,9000,9000,9000,0
|
|
20240902,160400,230675400,9000,9000,9000,9000,0
|
|
20240902,160300,230675400,9000,9000,9000,9000,0
|
|
20240902,160200,230675400,9000,9000,9000,9000,0
|
|
20240902,160100,230675400,9000,9000,9000,9000,0
|
|
20240902,160000,230675400,9000,9000,9000,9000,0
|
|
20240902,155900,230675400,9000,9000,9000,9000,0
|
|
20240902,155800,230675400,9000,9000,9000,9000,0
|
|
20240902,155700,230675400,9000,9000,9000,9000,389
|
|
20240902,155600,230675400,9000,9000,9000,9000,0
|
|
20240902,155500,230675400,9000,9000,9000,9000,0
|
|
20240902,155400,230675400,9000,9000,9000,9000,0
|
|
20240902,155300,230675400,9000,9000,9000,9000,0
|
|
20240902,155200,230675400,9000,9000,9000,9000,0
|
|
20240902,155100,230675400,9000,9000,9000,9000,0
|
|
20240902,155000,230675400,9000,9000,9000,9000,0
|
|
20240902,154900,230675400,9000,9000,9000,9000,0
|
|
20240902,154800,230675400,9000,9000,9000,9000,0
|
|
20240902,154700,230675400,9000,9000,9000,9000,0
|
|
20240902,154600,230675400,9000,9000,9000,9000,0
|
|
20240902,154500,230675400,9000,9000,9000,9000,0
|
|
20240902,154400,230675400,9000,9000,9000,9000,0
|
|
20240902,154300,230675400,9000,9000,9000,9000,0
|
|
20240902,154200,230675400,9000,9000,9000,9000,0
|
|
20240902,154100,230675400,9000,9000,9000,9000,0
|
|
20240902,154000,230675400,9000,9000,9000,9000,0
|
|
20240902,153900,230675400,9000,9000,9000,9000,0
|
|
20240902,153800,230675400,9000,9000,9000,9000,0
|
|
20240902,153700,230675400,9000,9000,9000,9000,0
|
|
20240902,153600,230675400,9000,9000,9000,9000,0
|
|
20240902,153500,230675400,9000,9000,9000,9000,0
|
|
20240902,153400,230675400,9000,9000,9000,9000,0
|
|
20240902,153300,230675400,9000,9000,9000,9000,0
|
|
20240902,153200,230675400,9000,9000,9000,9000,0
|
|
20240902,153100,230675400,9000,9000,9000,9000,0
|
|
20240902,153000,230675400,9000,9000,9000,9000,389
|
|
20240902,152900,227174400,9000,9000,9000,9000,0
|
|
20240902,152800,227174400,9000,9000,9000,9000,0
|
|
20240902,152700,227174400,9000,9000,9000,9000,0
|
|
20240902,152600,227174400,9000,9000,9000,9000,0
|
|
20240902,152500,227174400,9000,9000,9000,9000,0
|
|
20240902,152400,227174400,9000,9000,9000,9000,0
|
|
20240902,152300,227174400,9000,9000,9000,9000,0
|
|
20240902,152200,227174400,9000,9000,9000,9000,0
|
|
20240902,152100,227174400,9000,9000,9000,9000,0
|
|
20240902,152000,227174400,9000,9000,9000,9000,0
|
|
20240902,151900,227174400,9000,8990,9000,8990,11
|
|
20240902,151800,227075420,8990,8990,8990,8990,0
|
|
20240902,151700,227075420,8990,8990,8990,8990,2
|
|
20240902,151600,227057440,9000,9010,9010,9000,2
|
|
20240902,151500,227039430,9010,9010,9010,9010,280
|
|
20240902,151400,224516630,9000,9000,9000,9000,185
|
|
20240902,151300,222851630,9000,9000,9000,9000,0
|
|
20240902,151200,222851630,9000,9000,9000,9000,0
|
|
20240902,151100,222851630,9000,9000,9000,9000,7
|
|
20240902,151000,222788630,9010,9010,9010,9010,0
|
|
20240902,150900,222788630,9010,9010,9010,9010,0
|
|
20240902,150800,222788630,9010,9010,9010,9010,0
|
|
20240902,150700,222788630,9010,9010,9010,9010,17
|
|
20240902,150600,222635460,9010,9010,9010,9010,0
|
|
20240902,150500,222635460,9010,9010,9010,9010,0
|
|
20240902,150400,222635460,9010,9010,9010,9010,0
|
|
20240902,150300,222635460,9010,9010,9010,9010,0
|
|
20240902,150200,222635460,9010,9010,9010,9010,0
|
|
20240902,150100,222635460,9010,9010,9010,9010,52
|
|
20240902,150000,222166940,9000,9000,9000,9000,1
|
|
20240902,145900,222157940,9020,9020,9020,9020,0
|
|
20240902,145800,222157940,9020,9020,9020,9020,0
|
|
20240902,145700,222157940,9020,9020,9020,9020,0
|
|
20240902,145600,222157940,9020,9000,9020,9000,2
|
|
20240902,145500,222139920,8990,8990,8990,8990,0
|
|
20240902,145400,222139920,8990,8990,8990,8990,0
|
|
20240902,145300,222139920,8990,8990,8990,8990,0
|
|
20240902,145200,222139920,8990,8990,8990,8990,0
|
|
20240902,145100,222139920,8990,8990,8990,8990,12
|
|
20240902,145000,222032040,9020,9020,9020,9020,0
|
|
20240902,144900,222032040,9020,9020,9020,9020,2
|
|
20240902,144800,222014000,9020,9020,9020,9020,0
|
|
20240902,144700,222014000,9020,9020,9020,9020,82
|
|
20240902,144600,221274360,9020,9020,9020,9020,110
|
|
20240902,144500,220282160,9020,9020,9020,9020,0
|
|
20240902,144400,220282160,9020,9020,9020,9020,0
|
|
20240902,144300,220282160,9020,9020,9020,9020,0
|
|
20240902,144200,220282160,9020,9020,9020,9020,623
|
|
20240902,144100,214662700,9020,9020,9020,9020,0
|
|
20240902,144000,214662700,9020,9020,9020,9020,0
|
|
20240902,143900,214662700,9020,9020,9020,9020,0
|
|
20240902,143800,214662700,9020,9020,9020,9020,0
|
|
20240902,143700,214662700,9020,9020,9020,9020,0
|
|
20240902,143600,214662700,9020,9020,9020,9020,0
|
|
20240902,143500,214662700,9020,9020,9020,9020,0
|
|
20240902,143400,214662700,9020,9020,9020,9020,190
|
|
20240902,143300,212948900,8990,8990,8990,8990,17
|
|
20240902,143200,212796070,9020,9020,9020,9020,0
|
|
20240902,143100,212796070,9020,9020,9020,9020,0
|
|
20240902,143000,212796070,9020,8990,9020,8990,210
|
|
20240902,142900,210902170,9010,9010,9010,9010,0
|
|
20240902,142800,210902170,9010,9010,9010,9010,60
|
|
20240902,142700,210361570,8990,8990,8990,8990,10
|
|
20240902,142600,210271670,8990,8990,8990,8990,0
|
|
20240902,142500,210271670,8990,8990,8990,8990,10
|
|
20240902,142400,210181770,8990,8990,8990,8990,10
|
|
20240902,142300,210091870,8990,8990,8990,8990,70
|
|
20240902,142200,209462570,8990,8990,8990,8990,10
|
|
20240902,142100,209372670,8990,9010,9010,8990,457
|
|
20240902,142000,205255300,8990,8990,8990,8990,0
|
|
20240902,141900,205255300,8990,8990,8990,8990,23
|
|
20240902,141800,205048530,8990,9010,9010,8990,230
|
|
20240902,141700,202976430,8990,8990,8990,8990,0
|
|
20240902,141600,202976430,8990,8990,8990,8990,10
|
|
20240902,141500,202886530,8990,8990,8990,8990,10
|
|
20240902,141400,202796630,8990,8990,8990,8990,0
|
|
20240902,141300,202796630,8990,8990,8990,8990,10
|
|
20240902,141200,202706730,9020,8990,9020,8990,60
|
|
20240902,141100,202165830,8990,8990,8990,8990,10
|
|
20240902,141000,202075930,8990,8990,8990,8990,0
|
|
20240902,140900,202075930,8990,8990,8990,8990,10
|
|
20240902,140800,201986030,9000,9000,9000,9000,10
|
|
20240902,140700,201896030,8990,8990,8990,8990,0
|
|
20240902,140600,201896030,8990,8990,8990,8990,10
|
|
20240902,140500,201806130,8990,8990,8990,8990,10
|
|
20240902,140400,201716230,8990,8990,8990,8990,0
|
|
20240902,140300,201716230,8990,8990,8990,8990,35
|
|
20240902,140200,201401580,9010,9010,9010,8990,550
|
|
20240902,140100,196446280,8990,8990,8990,8990,0
|
|
20240902,140000,196446280,8990,9010,9010,8990,70
|
|
20240902,135900,195815780,8990,8990,8990,8990,10
|
|
20240902,135800,195725880,8990,8990,8990,8990,3
|
|
20240902,135700,195698910,9000,9000,9000,9000,10
|
|
20240902,135600,195608910,9000,9000,9000,9000,10
|
|
20240902,135500,195518910,9000,9000,9000,9000,14
|
|
20240902,135400,195392910,9000,9020,9020,9000,161
|
|
20240902,135300,193940890,9000,9000,9000,9000,10
|
|
20240902,135200,193850890,9000,9000,9000,9000,10
|
|
20240902,135100,193760890,9000,9000,9000,9000,0
|
|
20240902,135000,193760890,9000,9020,9020,9000,160
|
|
20240902,134900,192317890,9000,9000,9000,9000,10
|
|
20240902,134800,192227890,9000,9000,9000,9000,0
|
|
20240902,134700,192227890,9000,9000,9000,9000,15
|
|
20240902,134600,192092890,9000,9000,9000,9000,10
|
|
20240902,134500,192002890,9020,9020,9020,9020,60
|
|
20240902,134400,191461690,9000,9000,9000,9000,10
|
|
20240902,134300,191371690,9000,9000,9000,9000,10
|
|
20240902,134200,191281690,8990,8990,8990,8990,0
|
|
20240902,134100,191281690,8990,8990,8990,8990,10
|
|
20240902,134000,191191790,8990,8990,8990,8990,77
|
|
20240902,133900,190499560,8990,8990,8990,8990,0
|
|
20240902,133800,190499560,8990,8990,8990,8990,10
|
|
20240902,133700,190409660,9000,9000,9000,9000,10
|
|
20240902,133600,190319660,9000,9000,9000,9000,5
|
|
20240902,133500,190274660,9000,9000,9000,9000,10
|
|
20240902,133400,190184660,9000,9000,9000,9000,10
|
|
20240902,133300,190094660,9010,9010,9010,9010,11
|
|
20240902,133200,189995550,9010,9010,9010,9010,0
|
|
20240902,133100,189995550,9010,9010,9010,9010,36
|
|
20240902,133000,189671190,9010,9010,9010,9010,10
|
|
20240902,132900,189581090,9010,9010,9010,9010,0
|
|
20240902,132800,189581090,9010,9010,9010,9010,10
|
|
20240902,132700,189490990,9010,9010,9010,9010,10
|
|
20240902,132600,189400890,9010,9010,9010,9010,0
|
|
20240902,132500,189400890,9010,9010,9010,9010,10
|
|
20240902,132400,189310790,9010,9010,9010,9010,10
|
|
20240902,132300,189220690,9010,9010,9010,9010,0
|
|
20240902,132200,189220690,9010,9010,9010,9010,10
|
|
20240902,132100,189130590,9010,9010,9010,9010,10
|
|
20240902,132000,189040490,9010,9010,9010,9010,0
|
|
20240902,131900,189040490,9010,9010,9010,9010,10
|
|
20240902,131800,188950390,9010,9010,9010,9010,10
|
|
20240902,131700,188860290,9010,9010,9010,9010,0
|
|
20240902,131600,188860290,9010,9010,9010,9010,10
|
|
20240902,131500,188770190,9010,9010,9010,9010,10
|
|
20240902,131400,188680090,9010,9010,9010,9010,10
|
|
20240902,131300,188589990,9010,9010,9010,9010,0
|
|
20240902,131200,188589990,9010,9010,9010,9010,10
|
|
20240902,131100,188499890,9010,9010,9010,9010,10
|
|
20240902,131000,188409790,9020,9010,9020,9010,81
|
|
20240902,130900,187679280,9000,9000,9000,9000,10
|
|
20240902,130800,187589280,9000,9000,9000,9000,10
|
|
20240902,130700,187499280,9020,9020,9020,9020,0
|
|
20240902,130600,187499280,9020,8990,9020,8990,30
|
|
20240902,130500,187229280,8990,8990,8990,8990,10
|
|
20240902,130400,187139380,8990,8990,8990,8990,0
|
|
20240902,130300,187139380,8990,8990,8990,8990,10
|
|
20240902,130200,187049480,8990,8990,8990,8990,10
|
|
20240902,130100,186959580,9000,9000,9000,9000,0
|
|
20240902,130000,186959580,9000,9000,9000,9000,5
|
|
20240902,125900,186914580,9000,8990,9000,8990,11
|
|
20240902,125800,186815680,8990,8990,8990,8990,0
|
|
20240902,125700,186815680,8990,8990,8990,8990,57
|
|
20240902,125600,186303250,8990,8990,8990,8990,10
|
|
20240902,125500,186213350,8990,8990,8990,8990,10
|
|
20240902,125400,186123450,9000,9010,9010,9000,1000
|
|
20240902,125300,177121430,9010,9010,9010,9010,11
|
|
20240902,125200,177022320,9010,9010,9010,9010,60
|
|
20240902,125100,176481720,9020,9020,9020,9020,0
|
|
20240902,125000,176481720,9020,9020,9020,9010,82
|
|
20240902,124900,175742180,9010,9010,9010,9010,10
|
|
20240902,124800,175652080,9020,9020,9020,9020,1
|
|
20240902,124700,175643060,9010,9010,9010,9010,10
|
|
20240902,124600,175552960,9020,9020,9020,9020,1
|
|
20240902,124500,175543940,9000,9000,9000,9000,0
|
|
20240902,124400,175543940,9000,9010,9010,9000,208
|
|
20240902,124300,173669960,8990,9000,9010,8990,1510
|
|
20240902,124200,160072950,8990,8990,8990,8990,0
|
|
20240902,124100,160072950,8990,8990,8990,8990,10
|
|
20240902,124000,159983050,8990,8990,8990,8990,10
|
|
20240902,123900,159893150,8990,8990,8990,8990,0
|
|
20240902,123800,159893150,8990,8990,8990,8990,10
|
|
20240902,123700,159803250,8990,8990,8990,8990,10
|
|
20240902,123600,159713350,8990,8990,8990,8990,10
|
|
20240902,123500,159623450,8990,8990,8990,8990,0
|
|
20240902,123400,159623450,8990,8990,8990,8990,10
|
|
20240902,123300,159533550,8990,8990,8990,8990,10
|
|
20240902,123200,159443650,8990,8990,8990,8990,0
|
|
20240902,123100,159443650,8990,8990,8990,8990,10
|
|
20240902,123000,159353750,8990,8990,8990,8990,10
|
|
20240902,122900,159263850,8990,8990,8990,8990,0
|
|
20240902,122800,159263850,8990,8990,8990,8990,10
|
|
20240902,122700,159173950,8990,8990,8990,8990,10
|
|
20240902,122600,159084050,8990,8990,8990,8990,0
|
|
20240902,122500,159084050,8990,8990,8990,8990,25
|
|
20240902,122400,158859300,8990,8990,8990,8990,10
|
|
20240902,122300,158769400,8990,8990,8990,8990,0
|
|
20240902,122200,158769400,8990,8990,8990,8990,10
|
|
20240902,122100,158679500,8990,9000,9000,8990,140
|
|
20240902,122000,157419600,9000,9000,9000,9000,37
|
|
20240902,121900,157086600,8990,8990,8990,8990,288
|
|
20240902,121800,154497480,8990,8990,8990,8990,10
|
|
20240902,121700,154407580,8990,8990,8990,8990,0
|
|
20240902,121600,154407580,8990,9000,9000,8990,103
|
|
20240902,121500,153480680,8990,8990,8990,8990,215
|
|
20240902,121400,151547830,8990,8990,8990,8990,10
|
|
20240902,121300,151457930,8990,8990,8990,8990,0
|
|
20240902,121200,151457930,8990,8990,8990,8990,61
|
|
20240902,121100,150909540,8990,8990,8990,8990,10
|
|
20240902,121000,150819640,9000,8990,9000,8990,827
|
|
20240902,120900,143379910,8980,8980,8980,8980,10
|
|
20240902,120800,143290110,8980,8980,8980,8980,14
|
|
20240902,120700,143164390,8980,8980,8980,8980,0
|
|
20240902,120600,143164390,8980,8980,8980,8980,10
|
|
20240902,120500,143074590,8980,8980,8980,8980,10
|
|
20240902,120400,142984790,8980,8980,8980,8980,0
|
|
20240902,120300,142984790,8980,8990,8990,8980,12
|
|
20240902,120200,142877010,8980,8980,8980,8980,34
|
|
20240902,120100,142571690,8980,8980,8980,8980,0
|
|
20240902,120000,142571690,8980,8980,8980,8980,10
|
|
20240902,115900,142481890,8980,8980,8980,8980,10
|
|
20240902,115800,142392090,8980,8980,8980,8980,5
|
|
20240902,115700,142347190,8970,8970,8970,8970,10
|
|
20240902,115600,142257490,8970,8970,8970,8970,10
|
|
20240902,115500,142167790,8980,8980,8990,8980,7
|
|
20240902,115400,142104920,8990,8990,8990,8990,0
|
|
20240902,115300,142104920,8990,8980,8990,8980,11
|
|
20240902,115200,142006130,8980,8980,8980,8980,10
|
|
20240902,115100,141916330,8990,8990,8990,8990,4
|
|
20240902,115000,141880370,8980,8980,8980,8980,68
|
|
20240902,114900,141269730,8970,8970,8970,8970,10
|
|
20240902,114800,141180030,8980,8980,8980,8980,0
|
|
20240902,114700,141180030,8980,8990,8990,8980,4
|
|
20240902,114600,141144090,8970,8970,8970,8970,10
|
|
20240902,114500,141054390,8970,8970,8970,8970,0
|
|
20240902,114400,141054390,8970,8970,8970,8970,10
|
|
20240902,114300,140964690,8970,8970,8970,8970,10
|
|
20240902,114200,140874990,8960,8960,8960,8960,0
|
|
20240902,114100,140874990,8960,8960,8960,8960,10
|
|
20240902,114000,140785390,8960,8960,8960,8960,10
|
|
20240902,113900,140695790,8960,8960,8960,8960,0
|
|
20240902,113800,140695790,8960,8980,9000,8960,265
|
|
20240902,113700,138313400,8960,8960,8960,8960,10
|
|
20240902,113600,138223800,8960,8960,8960,8960,10
|
|
20240902,113500,138134200,8960,8960,8960,8960,0
|
|
20240902,113400,138134200,8960,8960,8960,8960,10
|
|
20240902,113300,138044600,8960,8960,8960,8960,10
|
|
20240902,113200,137955000,8960,8960,8960,8960,0
|
|
20240902,113100,137955000,8960,8960,8960,8960,10
|
|
20240902,113000,137865400,8980,8970,8980,8970,16
|
|
20240902,112900,137721820,8960,8960,8960,8960,0
|
|
20240902,112800,137721820,8960,8960,8960,8960,10
|
|
20240902,112700,137632220,8980,8960,8980,8960,233
|
|
20240902,112600,135541070,8970,8970,8970,8970,72
|
|
20240902,112500,134895230,8970,8970,8970,8970,10
|
|
20240902,112400,134805530,8970,8970,8970,8970,10
|
|
20240902,112300,134715830,8960,8960,8960,8960,0
|
|
20240902,112200,134715830,8960,8960,8960,8960,10
|
|
20240902,112100,134626230,8960,8960,8960,8960,10
|
|
20240902,112000,134536630,8960,8960,8960,8960,0
|
|
20240902,111900,134536630,8960,8960,8960,8960,10
|
|
20240902,111800,134447030,8960,8960,8960,8960,10
|
|
20240902,111700,134357430,8970,8960,8970,8960,110
|
|
20240902,111600,133370830,8970,8970,8970,8970,150
|
|
20240902,111500,132025330,8960,8960,8960,8960,10
|
|
20240902,111400,131935730,8960,8960,8960,8960,10
|
|
20240902,111300,131846130,8960,8960,8960,8960,0
|
|
20240902,111200,131846130,8960,8960,8960,8960,10
|
|
20240902,111100,131756530,8960,8960,8960,8960,10
|
|
20240902,111000,131666930,8960,8960,8960,8960,0
|
|
20240902,110900,131666930,8960,8960,8960,8960,233
|
|
20240902,110800,129579250,8950,8960,8960,8950,1910
|
|
20240902,110700,112471900,8970,8970,8970,8970,111
|
|
20240902,110600,111476230,8960,8960,8960,8960,208
|
|
20240902,110500,109612550,8960,8960,8960,8960,10
|
|
20240902,110400,109522950,8960,8960,8960,8960,88
|
|
20240902,110300,108734470,8960,8970,8970,8960,17
|
|
20240902,110200,108582080,8960,8960,8960,8960,10
|
|
20240902,110100,108492480,8970,8970,8970,8970,1
|
|
20240902,110000,108483510,8960,8960,8960,8960,10
|
|
20240902,105900,108393910,8960,8960,8960,8960,664
|
|
20240902,105800,102444470,8960,8960,8960,8960,10
|
|
20240902,105700,102354870,8970,8970,8970,8970,0
|
|
20240902,105600,102354870,8970,8960,8970,8960,116
|
|
20240902,105500,101314540,8970,8960,8970,8960,110
|
|
20240902,105400,100327940,8960,8960,8960,8960,28
|
|
20240902,105300,100077060,8970,8970,8970,8970,1134
|
|
20240902,105200,89905080,8970,8970,8970,8970,10
|
|
20240902,105100,89815380,8980,8980,8980,8980,10
|
|
20240902,105000,89725580,8970,8980,8980,8970,11
|
|
20240902,104900,89626900,8980,8970,8980,8970,12
|
|
20240902,104800,89519240,8970,8970,8970,8970,82
|
|
20240902,104700,88783700,8970,8970,8980,8970,21
|
|
20240902,104600,88595320,8970,8980,8980,8970,11
|
|
20240902,104500,88496640,8970,8970,8970,8970,0
|
|
20240902,104400,88496640,8970,8970,8970,8970,10
|
|
20240902,104300,88406940,8970,8970,8970,8970,21
|
|
20240902,104200,88218570,8970,8970,8970,8970,0
|
|
20240902,104100,88218570,8970,8970,8970,8970,10
|
|
20240902,104000,88128870,8980,8970,8980,8970,13
|
|
20240902,103900,88012230,8970,8970,8970,8970,10
|
|
20240902,103800,87922530,8980,8980,8980,8980,2
|
|
20240902,103700,87904570,8980,8980,8980,8980,11
|
|
20240902,103600,87805790,8990,8970,8990,8970,14
|
|
20240902,103500,87680130,8980,8980,8980,8980,0
|
|
20240902,103400,87680130,8980,8980,8980,8980,438
|
|
20240902,103300,83746890,8980,8980,8980,8980,734
|
|
20240902,103200,77155570,8990,8990,8990,8990,77
|
|
20240902,103100,76463340,8990,9000,9000,8990,11
|
|
20240902,103000,76364440,8990,9010,9010,8990,12
|
|
20240902,102900,76256520,8990,8990,8990,8990,0
|
|
20240902,102800,76256520,8990,8980,8990,8980,20
|
|
20240902,102700,76076820,8980,8980,8980,8980,10
|
|
20240902,102600,75987020,8980,8980,8980,8980,0
|
|
20240902,102500,75987020,8980,8980,8980,8980,10
|
|
20240902,102400,75897220,8990,9010,9010,8990,5
|
|
20240902,102300,75852250,9010,9010,9010,9010,20
|
|
20240902,102200,75672050,8990,8990,8990,8990,40
|
|
20240902,102100,75312450,8990,8990,8990,8990,10
|
|
20240902,102000,75222550,9010,8980,9010,8980,510
|
|
20240902,101900,70627750,8980,8980,8980,8980,70
|
|
20240902,101800,69999150,8980,8990,8990,8980,540
|
|
20240902,101700,65145850,8990,8990,8990,8990,11
|
|
20240902,101600,65046960,8990,8990,8990,8990,172
|
|
20240902,101500,63500680,8990,8990,8990,8990,20
|
|
20240902,101400,63320880,8990,8990,8990,8990,10
|
|
20240902,101300,63230980,8990,8990,8990,8990,0
|
|
20240902,101200,63230980,8990,9000,9000,8990,160
|
|
20240902,101100,61791080,8990,8990,8990,8990,10
|
|
20240902,101000,61701180,9000,9000,9000,9000,110
|
|
20240902,100900,60711180,8990,8990,8990,8990,10
|
|
20240902,100800,60621280,8990,9000,9000,8990,152
|
|
20240902,100700,59253400,9010,9010,9010,9010,4
|
|
20240902,100600,59217360,9000,9000,9000,9000,110
|
|
20240902,100500,58227360,8990,8990,8990,8990,10
|
|
20240902,100400,58137460,9000,9000,9000,9000,1
|
|
20240902,100300,58128460,8990,8990,8990,8990,19
|
|
20240902,100200,57957650,8990,8990,8990,8990,1
|
|
20240902,100100,57948660,8980,8980,8980,8980,10
|
|
20240902,100000,57858860,8980,8980,8980,8980,0
|
|
20240902,095900,57858860,8980,8980,8980,8980,10
|
|
20240902,095800,57769060,8980,8980,8980,8980,10
|
|
20240902,095700,57679260,8980,8980,8980,8980,0
|
|
20240902,095600,57679260,8980,8980,8980,8980,10
|
|
20240902,095500,57589460,8980,8990,8990,8980,20
|
|
20240902,095400,57409760,8980,8980,8980,8980,0
|
|
20240902,095300,57409760,8980,8980,8980,8980,10
|
|
20240902,095200,57319960,8990,8990,8990,8990,10
|
|
20240902,095100,57230060,8990,8990,8990,8990,0
|
|
20240902,095000,57230060,8990,8990,8990,8990,10
|
|
20240902,094900,57140160,8980,8980,8980,8980,10
|
|
20240902,094800,57050360,8990,8990,8990,8990,0
|
|
20240902,094700,57050360,8990,8990,8990,8990,10
|
|
20240902,094600,56960460,8990,8990,8990,8990,10
|
|
20240902,094500,56870560,9000,9000,9000,9000,232
|
|
20240902,094400,54782560,9010,9030,9030,9010,13
|
|
20240902,094300,54665390,9010,9010,9010,9010,10
|
|
20240902,094200,54575290,9030,9010,9030,9010,11
|
|
20240902,094100,54476160,9010,9010,9010,9010,0
|
|
20240902,094000,54476160,9010,9010,9010,9010,10
|
|
20240902,093900,54386060,9030,9010,9030,9010,60
|
|
20240902,093800,53845440,9010,9010,9010,9010,0
|
|
20240902,093700,53845440,9010,9010,9010,9010,20
|
|
20240902,093600,53665240,9010,9010,9010,9010,91
|
|
20240902,093500,52845330,9000,9000,9000,9000,11
|
|
20240902,093400,52746330,9000,9000,9000,9000,10
|
|
20240902,093300,52656330,9000,9000,9000,9000,0
|
|
20240902,093200,52656330,9000,9000,9000,9000,2
|
|
20240902,093100,52638330,9000,9000,9000,9000,11
|
|
20240902,093000,52539330,8970,8990,8990,8970,302
|
|
20240902,092900,49827220,8990,8990,8990,8990,12
|
|
20240902,092800,49719340,8990,8990,8990,8990,0
|
|
20240902,092700,49719340,8990,8990,8990,8990,0
|
|
20240902,092600,49719340,8990,8990,8990,8990,0
|
|
20240902,092500,49719340,8990,8990,8990,8990,0
|
|
20240902,092400,49719340,8990,8990,8990,8990,0
|
|
20240902,092300,49719340,8990,8990,8990,8990,0
|
|
20240902,092200,49719340,8990,8990,8990,8990,0
|
|
20240902,092100,49719340,8990,8990,8990,8990,10
|
|
20240902,092000,49629440,8980,8980,8980,8980,0
|
|
20240902,091900,49629440,8980,8980,8980,8980,0
|
|
20240902,091800,49629440,8980,8980,8980,8980,0
|
|
20240902,091700,49629440,8980,8980,8980,8980,20
|
|
20240902,091600,49449840,9000,9000,9000,9000,100
|
|
20240902,091500,48549840,8960,8960,8960,8960,0
|
|
20240902,091400,48549840,8960,8960,8960,8960,0
|
|
20240902,091300,48549840,8960,8960,8960,8960,0
|
|
20240902,091200,48549840,8960,9000,9020,8950,1269
|
|
20240902,091100,37167600,9000,9000,9000,9000,132
|
|
20240902,091000,35979600,9000,9030,9060,9000,1307
|
|
20240902,090900,24208870,9030,9040,9040,9030,255
|
|
20240902,090800,21903960,9050,9050,9050,9050,11
|
|
20240902,090700,21804410,9050,9050,9050,9050,0
|
|
20240902,090600,21804410,9050,9050,9050,9050,0
|
|
20240902,090500,21804410,9050,9050,9050,9050,49
|
|
20240902,090400,21360960,9120,9090,9130,9090,306
|
|
20240902,090300,18577480,9090,9090,9090,9090,1
|
|
20240902,090200,18568390,9040,9050,9050,9040,591
|
|
20240902,090100,13223930,9120,9100,9130,9100,162
|
|
20240902,090000,11748620,9100,9140,9140,9040,1288
|