610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,190600,2811984565,2970,2970,2970,2970,0
|
|
20240902,190500,2811984565,2970,2970,2970,2970,0
|
|
20240902,190400,2811984565,2970,2970,2970,2970,0
|
|
20240902,190300,2811984565,2970,2970,2970,2970,0
|
|
20240902,190200,2811984565,2970,2970,2970,2970,0
|
|
20240902,190100,2811984565,2970,2970,2970,2970,0
|
|
20240902,190000,2811984565,2970,2970,2970,2970,0
|
|
20240902,185900,2811984565,2970,2970,2970,2970,0
|
|
20240902,185800,2811984565,2970,2970,2970,2970,0
|
|
20240902,185700,2811984565,2970,2970,2970,2970,0
|
|
20240902,185600,2811984565,2970,2970,2970,2970,0
|
|
20240902,185500,2811984565,2970,2970,2970,2970,0
|
|
20240902,185400,2811984565,2970,2970,2970,2970,0
|
|
20240902,185300,2811984565,2970,2970,2970,2970,0
|
|
20240902,185200,2811984565,2970,2970,2970,2970,0
|
|
20240902,185100,2811984565,2970,2970,2970,2970,0
|
|
20240902,185000,2811984565,2970,2970,2970,2970,0
|
|
20240902,184900,2811984565,2970,2970,2970,2970,0
|
|
20240902,184800,2811984565,2970,2970,2970,2970,0
|
|
20240902,184700,2811984565,2970,2970,2970,2970,0
|
|
20240902,184600,2811984565,2970,2970,2970,2970,0
|
|
20240902,184500,2811984565,2970,2970,2970,2970,0
|
|
20240902,184400,2811984565,2970,2970,2970,2970,0
|
|
20240902,184300,2811984565,2970,2970,2970,2970,0
|
|
20240902,184200,2811984565,2970,2970,2970,2970,0
|
|
20240902,184100,2811984565,2970,2970,2970,2970,0
|
|
20240902,184000,2811984565,2970,2970,2970,2970,0
|
|
20240902,183900,2811984565,2970,2970,2970,2970,0
|
|
20240902,183800,2811984565,2970,2970,2970,2970,0
|
|
20240902,183700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,183600,2811984565,2970,2970,2970,2970,0
|
|
20240902,183500,2811984565,2970,2970,2970,2970,0
|
|
20240902,183400,2811984565,2970,2970,2970,2970,0
|
|
20240902,183300,2811984565,2970,2970,2970,2970,0
|
|
20240902,183200,2811984565,2970,2970,2970,2970,0
|
|
20240902,183100,2811984565,2970,2970,2970,2970,0
|
|
20240902,183000,2811984565,2970,2970,2970,2970,0
|
|
20240902,182900,2811984565,2970,2970,2970,2970,0
|
|
20240902,182800,2811984565,2970,2970,2970,2970,0
|
|
20240902,182700,2811984565,2970,2970,2970,2970,0
|
|
20240902,182600,2811984565,2970,2970,2970,2970,0
|
|
20240902,182500,2811984565,2970,2970,2970,2970,0
|
|
20240902,182400,2811984565,2970,2970,2970,2970,0
|
|
20240902,182300,2811984565,2970,2970,2970,2970,0
|
|
20240902,182200,2811984565,2970,2970,2970,2970,0
|
|
20240902,182100,2811984565,2970,2970,2970,2970,0
|
|
20240902,182000,2811984565,2970,2970,2970,2970,0
|
|
20240902,181900,2811984565,2970,2970,2970,2970,0
|
|
20240902,181800,2811984565,2970,2970,2970,2970,0
|
|
20240902,181700,2811984565,2970,2970,2970,2970,0
|
|
20240902,181600,2811984565,2970,2970,2970,2970,0
|
|
20240902,181500,2811984565,2970,2970,2970,2970,0
|
|
20240902,181400,2811984565,2970,2970,2970,2970,0
|
|
20240902,181300,2811984565,2970,2970,2970,2970,0
|
|
20240902,181200,2811984565,2970,2970,2970,2970,0
|
|
20240902,181100,2811984565,2970,2970,2970,2970,0
|
|
20240902,181000,2811984565,2970,2970,2970,2970,0
|
|
20240902,180900,2811984565,2970,2970,2970,2970,0
|
|
20240902,180800,2811984565,2970,2970,2970,2970,0
|
|
20240902,180700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,180600,2811984565,2970,2970,2970,2970,0
|
|
20240902,180500,2811984565,2970,2970,2970,2970,0
|
|
20240902,180400,2811984565,2970,2970,2970,2970,0
|
|
20240902,180300,2811984565,2970,2970,2970,2970,0
|
|
20240902,180200,2811984565,2970,2970,2970,2970,0
|
|
20240902,180100,2811984565,2970,2970,2970,2970,0
|
|
20240902,180000,2811984565,2970,2970,2970,2970,0
|
|
20240902,175900,2811984565,2970,2970,2970,2970,0
|
|
20240902,175800,2811984565,2970,2970,2970,2970,0
|
|
20240902,175700,2811984565,2970,2970,2970,2970,0
|
|
20240902,175600,2811984565,2970,2970,2970,2970,0
|
|
20240902,175500,2811984565,2970,2970,2970,2970,0
|
|
20240902,175400,2811984565,2970,2970,2970,2970,0
|
|
20240902,175300,2811984565,2970,2970,2970,2970,0
|
|
20240902,175200,2811984565,2970,2970,2970,2970,0
|
|
20240902,175100,2811984565,2970,2970,2970,2970,0
|
|
20240902,175000,2811984565,2970,2970,2970,2970,0
|
|
20240902,174900,2811984565,2970,2970,2970,2970,0
|
|
20240902,174800,2811984565,2970,2970,2970,2970,0
|
|
20240902,174700,2811984565,2970,2970,2970,2970,0
|
|
20240902,174600,2811984565,2970,2970,2970,2970,0
|
|
20240902,174500,2811984565,2970,2970,2970,2970,0
|
|
20240902,174400,2811984565,2970,2970,2970,2970,0
|
|
20240902,174300,2811984565,2970,2970,2970,2970,0
|
|
20240902,174200,2811984565,2970,2970,2970,2970,0
|
|
20240902,174100,2811984565,2970,2970,2970,2970,0
|
|
20240902,174000,2811984565,2970,2970,2970,2970,0
|
|
20240902,173900,2811984565,2970,2970,2970,2970,0
|
|
20240902,173800,2811984565,2970,2970,2970,2970,0
|
|
20240902,173700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,173600,2811984565,2970,2970,2970,2970,0
|
|
20240902,173500,2811984565,2970,2970,2970,2970,0
|
|
20240902,173400,2811984565,2970,2970,2970,2970,0
|
|
20240902,173300,2811984565,2970,2970,2970,2970,0
|
|
20240902,173200,2811984565,2970,2970,2970,2970,0
|
|
20240902,173100,2811984565,2970,2970,2970,2970,0
|
|
20240902,173000,2811984565,2970,2970,2970,2970,0
|
|
20240902,172900,2811984565,2970,2970,2970,2970,0
|
|
20240902,172800,2811984565,2970,2970,2970,2970,0
|
|
20240902,172700,2811984565,2970,2970,2970,2970,0
|
|
20240902,172600,2811984565,2970,2970,2970,2970,0
|
|
20240902,172500,2811984565,2970,2970,2970,2970,0
|
|
20240902,172400,2811984565,2970,2970,2970,2970,0
|
|
20240902,172300,2811984565,2970,2970,2970,2970,0
|
|
20240902,172200,2811984565,2970,2970,2970,2970,0
|
|
20240902,172100,2811984565,2970,2970,2970,2970,0
|
|
20240902,172000,2811984565,2970,2970,2970,2970,0
|
|
20240902,171900,2811984565,2970,2970,2970,2970,0
|
|
20240902,171800,2811984565,2970,2970,2970,2970,0
|
|
20240902,171700,2811984565,2970,2970,2970,2970,0
|
|
20240902,171600,2811984565,2970,2970,2970,2970,0
|
|
20240902,171500,2811984565,2970,2970,2970,2970,0
|
|
20240902,171400,2811984565,2970,2970,2970,2970,0
|
|
20240902,171300,2811984565,2970,2970,2970,2970,0
|
|
20240902,171200,2811984565,2970,2970,2970,2970,0
|
|
20240902,171100,2811984565,2970,2970,2970,2970,0
|
|
20240902,171000,2811984565,2970,2970,2970,2970,0
|
|
20240902,170900,2811984565,2970,2970,2970,2970,0
|
|
20240902,170800,2811984565,2970,2970,2970,2970,0
|
|
20240902,170700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,170600,2811984565,2970,2970,2970,2970,0
|
|
20240902,170500,2811984565,2970,2970,2970,2970,0
|
|
20240902,170400,2811984565,2970,2970,2970,2970,0
|
|
20240902,170300,2811984565,2970,2970,2970,2970,0
|
|
20240902,170200,2811984565,2970,2970,2970,2970,0
|
|
20240902,170100,2811984565,2970,2970,2970,2970,0
|
|
20240902,170000,2811984565,2970,2970,2970,2970,0
|
|
20240902,165900,2811984565,2970,2970,2970,2970,0
|
|
20240902,165800,2811984565,2970,2970,2970,2970,0
|
|
20240902,165700,2811984565,2970,2970,2970,2970,0
|
|
20240902,165600,2811984565,2970,2970,2970,2970,0
|
|
20240902,165500,2811984565,2970,2970,2970,2970,0
|
|
20240902,165400,2811984565,2970,2970,2970,2970,0
|
|
20240902,165300,2811984565,2970,2970,2970,2970,0
|
|
20240902,165200,2811984565,2970,2970,2970,2970,0
|
|
20240902,165100,2811984565,2970,2970,2970,2970,0
|
|
20240902,165000,2811984565,2970,2970,2970,2970,0
|
|
20240902,164900,2811984565,2970,2970,2970,2970,0
|
|
20240902,164800,2811984565,2970,2970,2970,2970,0
|
|
20240902,164700,2811984565,2970,2970,2970,2970,0
|
|
20240902,164600,2811984565,2970,2970,2970,2970,0
|
|
20240902,164500,2811984565,2970,2970,2970,2970,0
|
|
20240902,164400,2811984565,2970,2970,2970,2970,0
|
|
20240902,164300,2811984565,2970,2970,2970,2970,0
|
|
20240902,164200,2811984565,2970,2970,2970,2970,0
|
|
20240902,164100,2811984565,2970,2970,2970,2970,0
|
|
20240902,164000,2811984565,2970,2970,2970,2970,0
|
|
20240902,163900,2811984565,2970,2970,2970,2970,0
|
|
20240902,163800,2811984565,2970,2970,2970,2970,0
|
|
20240902,163700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,163600,2811984565,2970,2970,2970,2970,0
|
|
20240902,163500,2811984565,2970,2970,2970,2970,0
|
|
20240902,163400,2811984565,2970,2970,2970,2970,0
|
|
20240902,163300,2811984565,2970,2970,2970,2970,0
|
|
20240902,163200,2811984565,2970,2970,2970,2970,0
|
|
20240902,163100,2811984565,2970,2970,2970,2970,0
|
|
20240902,163000,2811984565,2970,2970,2970,2970,0
|
|
20240902,162900,2811984565,2970,2970,2970,2970,0
|
|
20240902,162800,2811984565,2970,2970,2970,2970,0
|
|
20240902,162700,2811984565,2970,2970,2970,2970,0
|
|
20240902,162600,2811984565,2970,2970,2970,2970,0
|
|
20240902,162500,2811984565,2970,2970,2970,2970,0
|
|
20240902,162400,2811984565,2970,2970,2970,2970,0
|
|
20240902,162300,2811984565,2970,2970,2970,2970,0
|
|
20240902,162200,2811984565,2970,2970,2970,2970,0
|
|
20240902,162100,2811984565,2970,2970,2970,2970,0
|
|
20240902,162000,2811984565,2970,2970,2970,2970,0
|
|
20240902,161900,2811984565,2970,2970,2970,2970,0
|
|
20240902,161800,2811984565,2970,2970,2970,2970,0
|
|
20240902,161700,2811984565,2970,2970,2970,2970,0
|
|
20240902,161600,2811984565,2970,2970,2970,2970,0
|
|
20240902,161500,2811984565,2970,2970,2970,2970,0
|
|
20240902,161400,2811984565,2970,2970,2970,2970,0
|
|
20240902,161300,2811984565,2970,2970,2970,2970,0
|
|
20240902,161200,2811984565,2970,2970,2970,2970,0
|
|
20240902,161100,2811984565,2970,2970,2970,2970,0
|
|
20240902,161000,2811984565,2970,2970,2970,2970,0
|
|
20240902,160900,2811984565,2970,2970,2970,2970,0
|
|
20240902,160800,2811984565,2970,2970,2970,2970,0
|
|
20240902,160700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,160600,2811984565,2970,2970,2970,2970,0
|
|
20240902,160500,2811984565,2970,2970,2970,2970,0
|
|
20240902,160400,2811984565,2970,2970,2970,2970,0
|
|
20240902,160300,2811984565,2970,2970,2970,2970,0
|
|
20240902,160200,2811984565,2970,2970,2970,2970,0
|
|
20240902,160100,2811984565,2970,2970,2970,2970,0
|
|
20240902,160000,2811984565,2970,2970,2970,2970,0
|
|
20240902,155900,2811984565,2970,2970,2970,2970,0
|
|
20240902,155800,2811984565,2970,2970,2970,2970,0
|
|
20240902,155700,2811984565,2970,2970,2970,2970,0
|
|
20240902,155600,2811984565,2970,2970,2970,2970,0
|
|
20240902,155500,2811984565,2970,2970,2970,2970,0
|
|
20240902,155400,2811984565,2970,2970,2970,2970,0
|
|
20240902,155300,2811984565,2970,2970,2970,2970,0
|
|
20240902,155200,2811984565,2970,2970,2970,2970,0
|
|
20240902,155100,2811984565,2970,2970,2970,2970,0
|
|
20240902,155000,2811984565,2970,2970,2970,2970,0
|
|
20240902,154900,2811984565,2970,2970,2970,2970,0
|
|
20240902,154800,2811984565,2970,2970,2970,2970,0
|
|
20240902,154700,2811984565,2970,2970,2970,2970,0
|
|
20240902,154600,2811984565,2970,2970,2970,2970,0
|
|
20240902,154500,2811984565,2970,2970,2970,2970,0
|
|
20240902,154400,2811984565,2970,2970,2970,2970,0
|
|
20240902,154300,2811984565,2970,2970,2970,2970,0
|
|
20240902,154200,2811984565,2970,2970,2970,2970,0
|
|
20240902,154100,2811984565,2970,2970,2970,2970,0
|
|
20240902,154000,2811984565,2970,2970,2970,2970,0
|
|
20240902,153900,2811984565,2970,2970,2970,2970,0
|
|
20240902,153800,2811984565,2970,2970,2970,2970,0
|
|
20240902,153700,2811984565,2970,2970,2970,2970,10452
|
|
20240902,153600,2811984565,2970,2970,2970,2970,0
|
|
20240902,153500,2811984565,2970,2970,2970,2970,0
|
|
20240902,153400,2811984565,2970,2970,2970,2970,0
|
|
20240902,153300,2811984565,2970,2970,2970,2970,0
|
|
20240902,153200,2811984565,2970,2970,2970,2970,0
|
|
20240902,153100,2811984565,2970,2970,2970,2970,0
|
|
20240902,153000,2811984565,2970,2970,2970,2970,10452
|
|
20240902,152900,2780942125,2980,2980,2980,2980,0
|
|
20240902,152800,2780942125,2980,2980,2980,2980,0
|
|
20240902,152700,2780942125,2980,2980,2980,2980,0
|
|
20240902,152600,2780942125,2980,2980,2980,2980,0
|
|
20240902,152500,2780942125,2980,2980,2980,2980,0
|
|
20240902,152400,2780942125,2980,2980,2980,2980,0
|
|
20240902,152300,2780942125,2980,2980,2980,2980,0
|
|
20240902,152200,2780942125,2980,2980,2980,2980,0
|
|
20240902,152100,2780942125,2980,2980,2980,2980,0
|
|
20240902,152000,2780942125,2980,2980,2980,2980,0
|
|
20240902,151900,2780942125,2980,2980,2980,2980,472
|
|
20240902,151800,2779535565,2975,2980,2980,2975,1676
|
|
20240902,151700,2774546085,2980,2985,2985,2980,5163
|
|
20240902,151600,2759141070,2985,2985,2985,2985,128
|
|
20240902,151500,2758758990,2985,2985,2985,2985,329
|
|
20240902,151400,2757776925,2985,2985,2985,2980,5685
|
|
20240902,151300,2740830100,2985,2980,2985,2980,239
|
|
20240902,151200,2740117745,2980,2985,2985,2980,404
|
|
20240902,151100,2738911815,2985,2985,2985,2985,0
|
|
20240902,151000,2738911815,2985,2980,2985,2980,586
|
|
20240902,150900,2737164670,2980,2985,2985,2980,1371
|
|
20240902,150800,2733073840,2980,2980,2980,2980,0
|
|
20240902,150700,2733073840,2980,2980,2980,2980,0
|
|
20240902,150600,2733073840,2980,2980,2980,2980,20
|
|
20240902,150500,2733014240,2985,2985,2985,2985,2914
|
|
20240902,150400,2724315950,2985,2980,2985,2980,5723
|
|
20240902,150300,2707233795,2980,2980,2980,2980,87
|
|
20240902,150200,2706974535,2980,2985,2985,2980,698
|
|
20240902,150100,2704894215,2985,2985,2985,2985,10
|
|
20240902,150000,2704864365,2985,2980,2985,2975,5005
|
|
20240902,145900,2689968860,2980,2990,2990,2980,7078
|
|
20240902,145800,2668868260,2990,2990,2990,2990,0
|
|
20240902,145700,2668868260,2990,2990,2990,2990,0
|
|
20240902,145600,2668868260,2990,2980,2990,2980,1328
|
|
20240902,145500,2664900820,2980,2980,2980,2980,6
|
|
20240902,145400,2664882940,2980,2980,2980,2980,0
|
|
20240902,145300,2664882940,2980,2980,2985,2980,2076
|
|
20240902,145200,2658695960,2980,2990,2990,2980,2684
|
|
20240902,145100,2650695130,2985,2985,2985,2985,5462
|
|
20240902,145000,2634391060,2990,2990,2990,2990,7893
|
|
20240902,144900,2610790990,2990,2990,2990,2990,2004
|
|
20240902,144800,2604799030,2990,2990,2990,2990,0
|
|
20240902,144700,2604799030,2990,2990,2990,2990,152
|
|
20240902,144600,2604344550,2990,2990,2990,2990,90
|
|
20240902,144500,2604075450,2990,2990,2990,2990,925
|
|
20240902,144400,2601309700,2990,2990,2990,2990,414
|
|
20240902,144300,2600071840,2990,2990,2990,2990,10
|
|
20240902,144200,2600041940,2990,2990,2990,2990,21
|
|
20240902,144100,2599979150,2990,2990,2990,2990,0
|
|
20240902,144000,2599979150,2990,2990,2990,2990,51
|
|
20240902,143900,2599826660,2980,2990,2990,2970,11767
|
|
20240902,143800,2564802785,2985,2985,2985,2985,228
|
|
20240902,143700,2564122205,2985,2985,2985,2985,2
|
|
20240902,143600,2564116235,2970,2985,2985,2970,10000
|
|
20240902,143500,2534350750,2990,2990,2990,2990,384
|
|
20240902,143400,2533202590,2990,2990,2990,2990,300
|
|
20240902,143300,2532305590,2990,2990,2990,2990,0
|
|
20240902,143200,2532305590,2990,2990,2990,2990,0
|
|
20240902,143100,2532305590,2990,3000,3000,2990,23478
|
|
20240902,143000,2462076070,2995,3000,3000,2995,12282
|
|
20240902,142900,2425257900,3005,3005,3005,3005,5156
|
|
20240902,142800,2409764120,3005,3005,3005,3005,0
|
|
20240902,142700,2409764120,3005,3005,3005,3005,0
|
|
20240902,142600,2409764120,3005,3005,3005,3005,72
|
|
20240902,142500,2409547760,3010,3010,3010,3010,24
|
|
20240902,142400,2409475520,3010,3010,3010,3010,100
|
|
20240902,142300,2409174520,3010,3010,3010,3010,200
|
|
20240902,142200,2408572520,3005,3005,3005,3005,1
|
|
20240902,142100,2408569515,3005,3005,3005,3005,0
|
|
20240902,142000,2408569515,3005,3005,3005,3005,0
|
|
20240902,141900,2408569515,3005,3005,3005,3005,59
|
|
20240902,141800,2408392220,3005,3010,3010,3005,5
|
|
20240902,141700,2408377180,3010,3005,3010,3005,177
|
|
20240902,141600,2407845290,3005,3005,3005,3005,1
|
|
20240902,141500,2407842285,3005,3005,3005,3005,0
|
|
20240902,141400,2407842285,3005,3005,3005,3005,100
|
|
20240902,141300,2407541785,3000,3000,3000,3000,0
|
|
20240902,141200,2407541785,3000,3000,3000,3000,401
|
|
20240902,141100,2406338785,3000,3000,3000,3000,3
|
|
20240902,141000,2406329785,3005,3005,3005,3000,502
|
|
20240902,140900,2404821280,3000,3000,3000,3000,0
|
|
20240902,140800,2404821280,3000,3005,3005,3000,1696
|
|
20240902,140700,2399733270,3005,3005,3005,3005,411
|
|
20240902,140600,2398498215,3010,3010,3010,3010,0
|
|
20240902,140500,2398498215,3010,3010,3010,3010,41
|
|
20240902,140400,2398374805,3010,3010,3010,3010,1
|
|
20240902,140300,2398371795,3015,3015,3015,3015,0
|
|
20240902,140200,2398371795,3015,3015,3015,3015,4023
|
|
20240902,140100,2386242450,3015,3015,3015,3015,1093
|
|
20240902,140000,2382947055,3005,3010,3010,3005,898
|
|
20240902,135900,2380247315,3010,3005,3010,3005,328
|
|
20240902,135800,2379260055,3010,3010,3010,3005,504
|
|
20240902,135700,2377745495,3015,3015,3015,3015,4
|
|
20240902,135600,2377733435,3000,3015,3015,3000,8267
|
|
20240902,135500,2352817095,3020,3020,3020,3020,1723
|
|
20240902,135400,2347613635,3015,3020,3020,3015,527
|
|
20240902,135300,2346023110,3020,3025,3030,3020,2377
|
|
20240902,135200,2338844300,3030,3030,3030,3030,41
|
|
20240902,135100,2338720070,3030,3035,3035,3030,1920
|
|
20240902,135000,2332902170,3035,3040,3040,3020,1659
|
|
20240902,134900,2327860025,3040,3040,3050,3040,23430
|
|
20240902,134800,2256556990,3040,3020,3040,3020,91442
|
|
20240902,134700,1979798320,3015,3015,3015,3015,1
|
|
20240902,134600,1979795305,3015,3015,3015,3015,8100
|
|
20240902,134500,1955373805,3015,3015,3015,3015,1287
|
|
20240902,134400,1951493500,3010,3015,3015,3010,7306
|
|
20240902,134300,1929467410,3015,3015,3015,3015,10115
|
|
20240902,134200,1898970685,3010,3010,3010,3010,599
|
|
20240902,134100,1897167695,3015,3015,3015,3015,5
|
|
20240902,134000,1897152620,3015,3010,3015,3010,3328
|
|
20240902,133900,1887134435,3010,3010,3015,3010,22446
|
|
20240902,133800,1819561240,3010,2995,3010,2995,90676
|
|
20240902,133700,1547447140,2990,2990,2990,2990,2178
|
|
20240902,133600,1540934920,2985,2985,2985,2985,608
|
|
20240902,133500,1539120040,2990,2990,2990,2990,5
|
|
20240902,133400,1539105090,2990,2990,2990,2985,4041
|
|
20240902,133300,1527025500,2990,2990,2990,2985,1042
|
|
20240902,133200,1523914920,2990,2990,2990,2990,2017
|
|
20240902,133100,1517884090,2990,2990,2990,2990,0
|
|
20240902,133000,1517884090,2990,2990,2990,2990,0
|
|
20240902,132900,1517884090,2990,2990,2990,2990,1826
|
|
20240902,132800,1512424350,2990,2990,2990,2990,2030
|
|
20240902,132700,1506354650,2990,2985,2990,2985,448
|
|
20240902,132600,1505015860,2985,2985,2985,2985,56
|
|
20240902,132500,1504848700,2990,2990,2990,2990,3127
|
|
20240902,132400,1495498970,2990,2990,2990,2990,10
|
|
20240902,132300,1495469070,2990,2990,2990,2990,151
|
|
20240902,132200,1495017580,2990,2990,2990,2990,0
|
|
20240902,132100,1495017580,2990,2990,2990,2990,0
|
|
20240902,132000,1495017580,2990,2990,2990,2990,23197
|
|
20240902,131900,1425658550,2990,2990,2990,2990,667
|
|
20240902,131800,1423664220,2990,2990,2990,2985,5426
|
|
20240902,131700,1407458735,2990,2990,2990,2990,0
|
|
20240902,131600,1407458735,2990,2990,2990,2990,359
|
|
20240902,131500,1406385325,2990,2990,2990,2990,200
|
|
20240902,131400,1405787325,2985,2990,2990,2985,1458
|
|
20240902,131300,1401435185,2985,2985,2985,2985,201
|
|
20240902,131200,1400835200,2990,2990,2990,2990,1
|
|
20240902,131100,1400832210,2990,2990,2990,2985,293
|
|
20240902,131000,1399956600,2990,2990,2990,2990,20
|
|
20240902,130900,1399896800,2990,2990,2990,2990,570
|
|
20240902,130800,1398192500,2990,2990,2990,2990,643
|
|
20240902,130700,1396269930,2990,2985,2990,2985,1282
|
|
20240902,130600,1392436805,2985,2985,2985,2985,0
|
|
20240902,130500,1392436805,2985,2985,2985,2985,0
|
|
20240902,130400,1392436805,2985,2985,2985,2985,0
|
|
20240902,130300,1392436805,2985,2990,2990,2985,4
|
|
20240902,130200,1392424850,2990,2990,2990,2990,100
|
|
20240902,130100,1392125850,2985,2985,2985,2985,195
|
|
20240902,130000,1391543775,2990,2990,2990,2990,0
|
|
20240902,125900,1391543775,2990,2990,2990,2990,105
|
|
20240902,125800,1391229825,2985,2985,2985,2985,0
|
|
20240902,125700,1391229825,2985,2985,2985,2985,0
|
|
20240902,125600,1391229825,2985,2990,2990,2985,1319
|
|
20240902,125500,1387291810,2990,2990,2990,2990,1
|
|
20240902,125400,1387288820,2990,2990,2990,2990,1002
|
|
20240902,125300,1384292840,2990,2990,2990,2990,0
|
|
20240902,125200,1384292840,2990,2990,2990,2990,354
|
|
20240902,125100,1383234380,2990,2990,2990,2990,363
|
|
20240902,125000,1382149010,2990,2990,2990,2990,116
|
|
20240902,124900,1381802170,2990,2990,2990,2990,887
|
|
20240902,124800,1379150040,2990,2990,2990,2990,0
|
|
20240902,124700,1379150040,2990,2990,2990,2990,1236
|
|
20240902,124600,1375454400,2990,2990,2990,2990,0
|
|
20240902,124500,1375454400,2990,2990,2990,2990,0
|
|
20240902,124400,1375454400,2990,2990,2990,2990,0
|
|
20240902,124300,1375454400,2990,2990,2990,2990,0
|
|
20240902,124200,1375454400,2990,2990,2990,2990,357
|
|
20240902,124100,1374386970,2990,2990,2990,2990,5
|
|
20240902,124000,1374372020,2980,2980,2980,2980,300
|
|
20240902,123900,1373478020,2980,2980,2980,2980,0
|
|
20240902,123800,1373478020,2980,2980,2980,2980,0
|
|
20240902,123700,1373478020,2980,2980,2980,2980,2592
|
|
20240902,123600,1365753860,2980,2985,2985,2980,2000
|
|
20240902,123500,1359789025,2985,2985,2985,2985,246
|
|
20240902,123400,1359054715,2990,2990,2990,2990,1937
|
|
20240902,123300,1353263085,2990,2990,2990,2990,0
|
|
20240902,123200,1353263085,2990,2990,2990,2990,60
|
|
20240902,123100,1353083685,2990,2990,2990,2990,200
|
|
20240902,123000,1352485685,2990,2990,2990,2990,2
|
|
20240902,122900,1352479705,2985,2990,2990,2985,200
|
|
20240902,122800,1351882205,2990,2990,2990,2990,0
|
|
20240902,122700,1351882205,2990,2990,2990,2990,0
|
|
20240902,122600,1351882205,2990,2990,2990,2990,225
|
|
20240902,122500,1351209455,2985,2985,2985,2985,0
|
|
20240902,122400,1351209455,2985,2985,2985,2985,0
|
|
20240902,122300,1351209455,2985,2990,2990,2985,15
|
|
20240902,122200,1351164630,2990,2990,2990,2990,0
|
|
20240902,122100,1351164630,2990,2990,2990,2990,1
|
|
20240902,122000,1351161640,2990,2990,2990,2990,400
|
|
20240902,121900,1349965640,2990,2990,2990,2990,20
|
|
20240902,121800,1349905840,2990,2990,2990,2990,10
|
|
20240902,121700,1349875940,2990,2990,2990,2990,3
|
|
20240902,121600,1349866970,2990,2990,2990,2990,0
|
|
20240902,121500,1349866970,2990,2990,2990,2990,16
|
|
20240902,121400,1349819130,2990,2990,2990,2990,20
|
|
20240902,121300,1349759330,2990,2990,2990,2990,311
|
|
20240902,121200,1348829440,2990,2990,2990,2990,0
|
|
20240902,121100,1348829440,2990,2990,2990,2990,23
|
|
20240902,121000,1348760670,2990,2990,2990,2990,0
|
|
20240902,120900,1348760670,2990,2990,2990,2990,2078
|
|
20240902,120800,1342547450,2990,2990,2990,2990,540
|
|
20240902,120700,1340932850,2990,2990,2990,2990,188
|
|
20240902,120600,1340370730,2990,2990,2990,2990,0
|
|
20240902,120500,1340370730,2990,2990,2990,2990,10
|
|
20240902,120400,1340340830,2990,2990,2990,2990,677
|
|
20240902,120300,1338316600,2990,2990,2990,2990,606
|
|
20240902,120200,1336504660,2990,2990,2990,2990,10001
|
|
20240902,120100,1306601670,2985,2985,2985,2985,708
|
|
20240902,120000,1304488290,2990,2990,2990,2990,0
|
|
20240902,115900,1304488290,2990,2990,2990,2990,0
|
|
20240902,115800,1304488290,2990,2990,2990,2990,5
|
|
20240902,115700,1304473340,2990,2990,2990,2990,221
|
|
20240902,115600,1303812550,2990,2990,2990,2990,10
|
|
20240902,115500,1303782650,2990,2990,2990,2990,390
|
|
20240902,115400,1302616550,2990,2990,2990,2990,100
|
|
20240902,115300,1302317550,2985,2985,2985,2985,0
|
|
20240902,115200,1302317550,2985,2985,2985,2985,0
|
|
20240902,115100,1302317550,2985,2985,2985,2985,0
|
|
20240902,115000,1302317550,2985,2985,2985,2985,0
|
|
20240902,114900,1302317550,2985,2985,2985,2985,0
|
|
20240902,114800,1302317550,2985,2985,2985,2985,45
|
|
20240902,114700,1302183225,2990,2990,2990,2990,3
|
|
20240902,114600,1302174255,2985,2985,2985,2985,0
|
|
20240902,114500,1302174255,2985,2985,2985,2985,0
|
|
20240902,114400,1302174255,2985,2985,2985,2980,1162
|
|
20240902,114300,1298705785,2985,2985,2985,2985,0
|
|
20240902,114200,1298705785,2985,2985,2985,2985,1
|
|
20240902,114100,1298702800,2985,2985,2985,2985,24
|
|
20240902,114000,1298631160,2985,2985,2985,2985,18
|
|
20240902,113900,1298577430,2985,2985,2985,2985,361
|
|
20240902,113800,1297499845,2985,2985,2985,2985,1
|
|
20240902,113700,1297496860,2985,2985,2985,2985,100
|
|
20240902,113600,1297198360,2985,2985,2985,2985,3
|
|
20240902,113500,1297189405,2985,2985,2985,2985,30
|
|
20240902,113400,1297099855,2970,2970,2970,2970,10
|
|
20240902,113300,1297070155,2985,2985,2985,2985,0
|
|
20240902,113200,1297070155,2985,2980,2985,2970,424
|
|
20240902,113100,1295808815,2980,2980,2980,2980,1678
|
|
20240902,113000,1290808375,2980,2980,2980,2980,60
|
|
20240902,112900,1290629575,2985,2985,2985,2985,0
|
|
20240902,112800,1290629575,2985,2985,2985,2985,103
|
|
20240902,112700,1290322120,2970,2970,2970,2970,40
|
|
20240902,112600,1290203320,2975,2975,2975,2975,211
|
|
20240902,112500,1289575595,2975,2975,2975,2975,1
|
|
20240902,112400,1289572620,2975,2975,2975,2975,100
|
|
20240902,112300,1289275120,2965,2965,2965,2965,0
|
|
20240902,112200,1289275120,2965,2965,2965,2965,0
|
|
20240902,112100,1289275120,2965,2980,2980,2965,4740
|
|
20240902,112000,1275191800,2985,2985,2985,2985,17
|
|
20240902,111900,1275141055,2985,2985,2985,2985,0
|
|
20240902,111800,1275141055,2985,2985,2985,2985,8
|
|
20240902,111700,1275117175,2985,2985,2985,2985,5
|
|
20240902,111600,1275102250,2985,2985,2985,2985,0
|
|
20240902,111500,1275102250,2985,2975,2985,2975,105
|
|
20240902,111400,1274789825,2975,2975,2975,2975,500
|
|
20240902,111300,1273302325,2975,2975,2975,2975,0
|
|
20240902,111200,1273302325,2975,2985,2985,2975,5183
|
|
20240902,111100,1257850375,2985,2985,2985,2985,11
|
|
20240902,111000,1257817540,2980,2990,2990,2980,2728
|
|
20240902,110900,1249688090,2960,2985,2985,2960,75000
|
|
20240902,110800,1027321540,2990,2990,2990,2990,200
|
|
20240902,110700,1026723540,2990,2990,2990,2990,400
|
|
20240902,110600,1025527540,2990,2990,2990,2990,0
|
|
20240902,110500,1025527540,2990,2990,2990,2990,0
|
|
20240902,110400,1025527540,2990,2990,2990,2990,1
|
|
20240902,110300,1025524550,2990,2990,2990,2990,1403
|
|
20240902,110200,1021329580,2990,2990,2990,2990,100
|
|
20240902,110100,1021030580,2990,2995,2995,2990,2097
|
|
20240902,110000,1014750635,2995,2995,2995,2995,23
|
|
20240902,105900,1014681750,2990,2990,2990,2990,2086
|
|
20240902,105800,1008444610,2990,2990,2990,2990,1
|
|
20240902,105700,1008441620,2985,2985,2985,2985,214
|
|
20240902,105600,1007802830,2985,2985,2985,2985,302
|
|
20240902,105500,1006901360,2985,2990,2990,2985,102
|
|
20240902,105400,1006596880,2990,2990,2990,2990,1
|
|
20240902,105300,1006593890,2985,2985,2985,2985,156
|
|
20240902,105200,1006128230,2985,2985,2985,2985,569
|
|
20240902,105100,1004429765,2985,2985,2985,2985,0
|
|
20240902,105000,1004429765,2985,2985,2985,2985,0
|
|
20240902,104900,1004429765,2985,2985,2985,2985,0
|
|
20240902,104800,1004429765,2985,2985,2985,2985,0
|
|
20240902,104700,1004429765,2985,2985,2985,2980,403
|
|
20240902,104600,1003228510,2985,2985,2985,2985,49
|
|
20240902,104500,1003082245,2985,2980,2990,2980,2247
|
|
20240902,104400,996384480,2980,2980,2980,2980,1355
|
|
20240902,104300,992346580,2980,2980,2980,2980,11
|
|
20240902,104200,992313800,2980,2975,2980,2975,1173
|
|
20240902,104100,988818275,2980,2980,2980,2980,6
|
|
20240902,104000,988800395,2975,2980,2980,2975,292
|
|
20240902,103900,987931460,2975,2980,2980,2975,2781
|
|
20240902,103800,979650485,2980,2980,2980,2980,23
|
|
20240902,103700,979581945,2980,2980,2980,2980,664
|
|
20240902,103600,977603225,2975,2975,2975,2975,927
|
|
20240902,103500,974845400,2975,2970,2975,2970,1414
|
|
20240902,103400,970645810,2970,2970,2970,2970,950
|
|
20240902,103300,967824310,2970,2970,2970,2970,86
|
|
20240902,103200,967568890,2970,2970,2970,2970,860
|
|
20240902,103100,965014690,2965,2965,2965,2965,1341
|
|
20240902,103000,961038625,2965,2965,2965,2965,0
|
|
20240902,102900,961038625,2965,2965,2970,2965,3038
|
|
20240902,102800,952030855,2965,2980,2980,2965,11910
|
|
20240902,102700,916646925,2980,2980,2980,2980,732
|
|
20240902,102600,914465565,2980,2980,2980,2975,3398
|
|
20240902,102500,904355695,2980,2980,2980,2980,20
|
|
20240902,102400,904296095,2980,2980,2980,2980,2951
|
|
20240902,102300,895502115,2980,2980,2980,2980,0
|
|
20240902,102200,895502115,2980,2980,2980,2975,1193
|
|
20240902,102100,891946980,2975,2975,2975,2975,0
|
|
20240902,102000,891946980,2975,2975,2975,2975,100
|
|
20240902,101900,891649480,2975,2980,2980,2975,2858
|
|
20240902,101800,883136140,2980,2980,2980,2980,50
|
|
20240902,101700,882987140,2980,2980,2980,2980,3374
|
|
20240902,101600,872932620,2980,2980,2980,2980,29
|
|
20240902,101500,872846200,2980,2985,2990,2980,6048
|
|
20240902,101400,854799945,2990,2990,2990,2990,1796
|
|
20240902,101300,849429905,2990,2990,2990,2990,83
|
|
20240902,101200,849181735,2990,2990,2990,2990,546
|
|
20240902,101100,847549195,2990,2990,2990,2990,1515
|
|
20240902,101000,843019345,2990,2990,2995,2990,13300
|
|
20240902,100900,803237345,2995,2995,2995,2995,4919
|
|
20240902,100800,788504940,2995,2990,2995,2990,2499
|
|
20240902,100700,781021005,3000,2990,3000,2990,5878
|
|
20240902,100600,763444275,3000,3000,3000,3000,1
|
|
20240902,100500,763441275,2995,2995,2995,2995,2927
|
|
20240902,100400,754674910,2995,3000,3000,2995,3465
|
|
20240902,100300,744297205,3000,3000,3000,3000,100
|
|
20240902,100200,743997205,3000,3000,3000,3000,31
|
|
20240902,100100,743904205,3000,3000,3000,3000,21
|
|
20240902,100000,743841205,3000,2995,3000,2995,388
|
|
20240902,095900,742677465,3000,3000,3000,2995,5702
|
|
20240902,095800,725574850,3000,3000,3000,3000,105
|
|
20240902,095700,725259850,2995,2995,2995,2995,0
|
|
20240902,095600,725259850,2995,2995,2995,2995,1
|
|
20240902,095500,725256855,3000,3000,3000,3000,850
|
|
20240902,095400,722706855,3000,3000,3000,3000,374
|
|
20240902,095300,721584855,3000,3000,3000,3000,1
|
|
20240902,095200,721581855,3000,3000,3000,3000,2
|
|
20240902,095100,721575855,2995,3000,3000,2995,3794
|
|
20240902,095000,710212820,3000,3000,3000,3000,2911
|
|
20240902,094900,701479820,2995,3000,3000,2995,509
|
|
20240902,094800,699955340,3000,3000,3000,3000,17
|
|
20240902,094700,699904340,3000,3000,3000,3000,31
|
|
20240902,094600,699811340,3000,3000,3000,3000,680
|
|
20240902,094500,697771340,2995,3000,3000,2995,1468
|
|
20240902,094400,693374115,3000,3000,3000,3000,1147
|
|
20240902,094300,689933115,3000,3000,3000,3000,9
|
|
20240902,094200,689906115,3000,3000,3000,3000,2317
|
|
20240902,094100,682955115,3000,3000,3000,3000,0
|
|
20240902,094000,682955115,3000,3005,3005,3000,11890
|
|
20240902,093900,647279085,3015,3015,3015,3015,200
|
|
20240902,093800,646676085,3010,3010,3010,3010,2451
|
|
20240902,093700,639298575,3010,3005,3010,3005,10243
|
|
20240902,093600,608491855,3005,3010,3010,3005,932
|
|
20240902,093500,605691165,3010,3010,3010,3010,214
|
|
20240902,093400,605047025,3010,3010,3010,3010,0
|
|
20240902,093300,605047025,3010,3010,3010,3010,999
|
|
20240902,093200,602040035,3010,3010,3010,3010,93
|
|
20240902,093100,601760105,3015,3010,3015,3010,2186
|
|
20240902,093000,595180240,3010,3015,3015,3010,801
|
|
20240902,092900,592765230,3015,3015,3015,3015,8
|
|
20240902,092800,592741110,3015,3015,3015,3015,1500
|
|
20240902,092700,588218610,3010,3010,3010,3010,323
|
|
20240902,092600,587246380,3010,3010,3010,3005,4309
|
|
20240902,092500,574286290,3010,3010,3015,3010,4550
|
|
20240902,092400,560590315,3005,3005,3005,3005,12504
|
|
20240902,092300,523015795,3005,3005,3005,3005,10462
|
|
20240902,092200,491577485,3005,3000,3005,3000,1665
|
|
20240902,092100,486582480,3005,3010,3010,3005,4140
|
|
20240902,092000,474141530,3010,3000,3010,3000,623
|
|
20240902,091900,472269335,3005,3010,3010,3005,2408
|
|
20240902,091800,465033290,3010,3010,3010,3010,155
|
|
20240902,091700,464566740,3015,3015,3015,3015,296
|
|
20240902,091600,463674300,3020,3020,3020,3020,3
|
|
20240902,091500,463665240,3020,3015,3020,3015,2402
|
|
20240902,091400,456411625,3020,3005,3020,3005,15943
|
|
20240902,091300,408383185,3005,3005,3005,3000,3687
|
|
20240902,091200,397322170,3000,3005,3010,3000,9129
|
|
20240902,091100,369929830,3005,3020,3020,3005,3111
|
|
20240902,091000,360557700,3010,3010,3020,3010,15500
|
|
20240902,090900,313871310,3005,3005,3005,3005,1030
|
|
20240902,090800,310776160,3005,3000,3010,3000,556
|
|
20240902,090700,309107875,3010,3010,3010,3010,1000
|
|
20240902,090600,306097875,3010,3000,3010,3000,3587
|
|
20240902,090500,295331875,2995,3000,3010,2990,16350
|
|
20240902,090400,246282820,3000,3005,3005,3000,24773
|
|
20240902,090300,171963770,3010,3010,3010,3000,15343
|
|
20240902,090200,125869970,3010,3010,3010,3010,16334
|
|
20240902,090100,76704630,3010,3020,3020,3010,8333
|
|
20240902,090000,51580595,3020,3015,3020,3015,17106
|