700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,203700,174353860,2985,2985,2985,2985,699
|
|
20240909,203600,174353860,2985,2985,2985,2985,0
|
|
20240909,203500,174353860,2985,2985,2985,2985,0
|
|
20240909,203400,174353860,2985,2985,2985,2985,0
|
|
20240909,203300,174353860,2985,2985,2985,2985,0
|
|
20240909,203200,174353860,2985,2985,2985,2985,0
|
|
20240909,203100,174353860,2985,2985,2985,2985,0
|
|
20240909,203000,174353860,2985,2985,2985,2985,0
|
|
20240909,202900,174353860,2985,2985,2985,2985,0
|
|
20240909,202800,174353860,2985,2985,2985,2985,0
|
|
20240909,202700,174353860,2985,2985,2985,2985,0
|
|
20240909,202600,174353860,2985,2985,2985,2985,0
|
|
20240909,202500,174353860,2985,2985,2985,2985,0
|
|
20240909,202400,174353860,2985,2985,2985,2985,0
|
|
20240909,202300,174353860,2985,2985,2985,2985,0
|
|
20240909,202200,174353860,2985,2985,2985,2985,0
|
|
20240909,202100,174353860,2985,2985,2985,2985,0
|
|
20240909,202000,174353860,2985,2985,2985,2985,0
|
|
20240909,201900,174353860,2985,2985,2985,2985,0
|
|
20240909,201800,174353860,2985,2985,2985,2985,0
|
|
20240909,201700,174353860,2985,2985,2985,2985,0
|
|
20240909,201600,174353860,2985,2985,2985,2985,0
|
|
20240909,201500,174353860,2985,2985,2985,2985,0
|
|
20240909,201400,174353860,2985,2985,2985,2985,0
|
|
20240909,201300,174353860,2985,2985,2985,2985,0
|
|
20240909,201200,174353860,2985,2985,2985,2985,0
|
|
20240909,201100,174353860,2985,2985,2985,2985,0
|
|
20240909,201000,174353860,2985,2985,2985,2985,0
|
|
20240909,200900,174353860,2985,2985,2985,2985,0
|
|
20240909,200800,174353860,2985,2985,2985,2985,0
|
|
20240909,200700,174353860,2985,2985,2985,2985,699
|
|
20240909,200600,174353860,2985,2985,2985,2985,0
|
|
20240909,200500,174353860,2985,2985,2985,2985,0
|
|
20240909,200400,174353860,2985,2985,2985,2985,0
|
|
20240909,200300,174353860,2985,2985,2985,2985,0
|
|
20240909,200200,174353860,2985,2985,2985,2985,0
|
|
20240909,200100,174353860,2985,2985,2985,2985,0
|
|
20240909,200000,174353860,2985,2985,2985,2985,0
|
|
20240909,195900,174353860,2985,2985,2985,2985,0
|
|
20240909,195800,174353860,2985,2985,2985,2985,0
|
|
20240909,195700,174353860,2985,2985,2985,2985,0
|
|
20240909,195600,174353860,2985,2985,2985,2985,0
|
|
20240909,195500,174353860,2985,2985,2985,2985,0
|
|
20240909,195400,174353860,2985,2985,2985,2985,0
|
|
20240909,195300,174353860,2985,2985,2985,2985,0
|
|
20240909,195200,174353860,2985,2985,2985,2985,0
|
|
20240909,195100,174353860,2985,2985,2985,2985,0
|
|
20240909,195000,174353860,2985,2985,2985,2985,0
|
|
20240909,194900,174353860,2985,2985,2985,2985,0
|
|
20240909,194800,174353860,2985,2985,2985,2985,0
|
|
20240909,194700,174353860,2985,2985,2985,2985,0
|
|
20240909,194600,174353860,2985,2985,2985,2985,0
|
|
20240909,194500,174353860,2985,2985,2985,2985,0
|
|
20240909,194400,174353860,2985,2985,2985,2985,0
|
|
20240909,194300,174353860,2985,2985,2985,2985,0
|
|
20240909,194200,174353860,2985,2985,2985,2985,0
|
|
20240909,194100,174353860,2985,2985,2985,2985,0
|
|
20240909,194000,174353860,2985,2985,2985,2985,0
|
|
20240909,193900,174353860,2985,2985,2985,2985,0
|
|
20240909,193800,174353860,2985,2985,2985,2985,0
|
|
20240909,193700,174353860,2985,2985,2985,2985,699
|
|
20240909,193600,174353860,2985,2985,2985,2985,0
|
|
20240909,193500,174353860,2985,2985,2985,2985,0
|
|
20240909,193400,174353860,2985,2985,2985,2985,0
|
|
20240909,193300,174353860,2985,2985,2985,2985,0
|
|
20240909,193200,174353860,2985,2985,2985,2985,0
|
|
20240909,193100,174353860,2985,2985,2985,2985,0
|
|
20240909,193000,174353860,2985,2985,2985,2985,0
|
|
20240909,192900,174353860,2985,2985,2985,2985,0
|
|
20240909,192800,174353860,2985,2985,2985,2985,0
|
|
20240909,192700,174353860,2985,2985,2985,2985,0
|
|
20240909,192600,174353860,2985,2985,2985,2985,0
|
|
20240909,192500,174353860,2985,2985,2985,2985,0
|
|
20240909,192400,174353860,2985,2985,2985,2985,0
|
|
20240909,192300,174353860,2985,2985,2985,2985,0
|
|
20240909,192200,174353860,2985,2985,2985,2985,0
|
|
20240909,192100,174353860,2985,2985,2985,2985,0
|
|
20240909,192000,174353860,2985,2985,2985,2985,0
|
|
20240909,191900,174353860,2985,2985,2985,2985,0
|
|
20240909,191800,174353860,2985,2985,2985,2985,0
|
|
20240909,191700,174353860,2985,2985,2985,2985,0
|
|
20240909,191600,174353860,2985,2985,2985,2985,0
|
|
20240909,191500,174353860,2985,2985,2985,2985,0
|
|
20240909,191400,174353860,2985,2985,2985,2985,0
|
|
20240909,191300,174353860,2985,2985,2985,2985,0
|
|
20240909,191200,174353860,2985,2985,2985,2985,0
|
|
20240909,191100,174353860,2985,2985,2985,2985,0
|
|
20240909,191000,174353860,2985,2985,2985,2985,0
|
|
20240909,190900,174353860,2985,2985,2985,2985,0
|
|
20240909,190800,174353860,2985,2985,2985,2985,0
|
|
20240909,190700,174353860,2985,2985,2985,2985,699
|
|
20240909,190600,174353860,2985,2985,2985,2985,0
|
|
20240909,190500,174353860,2985,2985,2985,2985,0
|
|
20240909,190400,174353860,2985,2985,2985,2985,0
|
|
20240909,190300,174353860,2985,2985,2985,2985,0
|
|
20240909,190200,174353860,2985,2985,2985,2985,0
|
|
20240909,190100,174353860,2985,2985,2985,2985,0
|
|
20240909,190000,174353860,2985,2985,2985,2985,0
|
|
20240909,185900,174353860,2985,2985,2985,2985,0
|
|
20240909,185800,174353860,2985,2985,2985,2985,0
|
|
20240909,185700,174353860,2985,2985,2985,2985,0
|
|
20240909,185600,174353860,2985,2985,2985,2985,0
|
|
20240909,185500,174353860,2985,2985,2985,2985,0
|
|
20240909,185400,174353860,2985,2985,2985,2985,0
|
|
20240909,185300,174353860,2985,2985,2985,2985,0
|
|
20240909,185200,174353860,2985,2985,2985,2985,0
|
|
20240909,185100,174353860,2985,2985,2985,2985,0
|
|
20240909,185000,174353860,2985,2985,2985,2985,0
|
|
20240909,184900,174353860,2985,2985,2985,2985,0
|
|
20240909,184800,174353860,2985,2985,2985,2985,0
|
|
20240909,184700,174353860,2985,2985,2985,2985,0
|
|
20240909,184600,174353860,2985,2985,2985,2985,0
|
|
20240909,184500,174353860,2985,2985,2985,2985,0
|
|
20240909,184400,174353860,2985,2985,2985,2985,0
|
|
20240909,184300,174353860,2985,2985,2985,2985,0
|
|
20240909,184200,174353860,2985,2985,2985,2985,0
|
|
20240909,184100,174353860,2985,2985,2985,2985,0
|
|
20240909,184000,174353860,2985,2985,2985,2985,0
|
|
20240909,183900,174353860,2985,2985,2985,2985,0
|
|
20240909,183800,174353860,2985,2985,2985,2985,0
|
|
20240909,183700,174353860,2985,2985,2985,2985,699
|
|
20240909,183600,174353860,2985,2985,2985,2985,0
|
|
20240909,183500,174353860,2985,2985,2985,2985,0
|
|
20240909,183400,174353860,2985,2985,2985,2985,0
|
|
20240909,183300,174353860,2985,2985,2985,2985,0
|
|
20240909,183200,174353860,2985,2985,2985,2985,0
|
|
20240909,183100,174353860,2985,2985,2985,2985,0
|
|
20240909,183000,174353860,2985,2985,2985,2985,0
|
|
20240909,182900,174353860,2985,2985,2985,2985,0
|
|
20240909,182800,174353860,2985,2985,2985,2985,0
|
|
20240909,182700,174353860,2985,2985,2985,2985,0
|
|
20240909,182600,174353860,2985,2985,2985,2985,0
|
|
20240909,182500,174353860,2985,2985,2985,2985,0
|
|
20240909,182400,174353860,2985,2985,2985,2985,0
|
|
20240909,182300,174353860,2985,2985,2985,2985,0
|
|
20240909,182200,174353860,2985,2985,2985,2985,0
|
|
20240909,182100,174353860,2985,2985,2985,2985,0
|
|
20240909,182000,174353860,2985,2985,2985,2985,0
|
|
20240909,181900,174353860,2985,2985,2985,2985,0
|
|
20240909,181800,174353860,2985,2985,2985,2985,0
|
|
20240909,181700,174353860,2985,2985,2985,2985,0
|
|
20240909,181600,174353860,2985,2985,2985,2985,0
|
|
20240909,181500,174353860,2985,2985,2985,2985,0
|
|
20240909,181400,174353860,2985,2985,2985,2985,0
|
|
20240909,181300,174353860,2985,2985,2985,2985,0
|
|
20240909,181200,174353860,2985,2985,2985,2985,0
|
|
20240909,181100,174353860,2985,2985,2985,2985,0
|
|
20240909,181000,174353860,2985,2985,2985,2985,0
|
|
20240909,180900,174353860,2985,2985,2985,2985,0
|
|
20240909,180800,174353860,2985,2985,2985,2985,0
|
|
20240909,180700,174353860,2985,2985,2985,2985,699
|
|
20240909,180600,174353860,2985,2985,2985,2985,0
|
|
20240909,180500,174353860,2985,2985,2985,2985,0
|
|
20240909,180400,174353860,2985,2985,2985,2985,0
|
|
20240909,180300,174353860,2985,2985,2985,2985,0
|
|
20240909,180200,174353860,2985,2985,2985,2985,0
|
|
20240909,180100,174353860,2985,2985,2985,2985,0
|
|
20240909,180000,174353860,2985,2985,2985,2985,0
|
|
20240909,175900,174353860,2985,2985,2985,2985,0
|
|
20240909,175800,174353860,2985,2985,2985,2985,0
|
|
20240909,175700,174353860,2985,2985,2985,2985,0
|
|
20240909,175600,174353860,2985,2985,2985,2985,0
|
|
20240909,175500,174353860,2985,2985,2985,2985,0
|
|
20240909,175400,174353860,2985,2985,2985,2985,0
|
|
20240909,175300,174353860,2985,2985,2985,2985,0
|
|
20240909,175200,174353860,2985,2985,2985,2985,0
|
|
20240909,175100,174353860,2985,2985,2985,2985,0
|
|
20240909,175000,174353860,2985,2985,2985,2985,0
|
|
20240909,174900,174353860,2985,2985,2985,2985,0
|
|
20240909,174800,174353860,2985,2985,2985,2985,0
|
|
20240909,174700,174353860,2985,2985,2985,2985,0
|
|
20240909,174600,174353860,2985,2985,2985,2985,0
|
|
20240909,174500,174353860,2985,2985,2985,2985,0
|
|
20240909,174400,174353860,2985,2985,2985,2985,0
|
|
20240909,174300,174353860,2985,2985,2985,2985,0
|
|
20240909,174200,174353860,2985,2985,2985,2985,0
|
|
20240909,174100,174353860,2985,2985,2985,2985,0
|
|
20240909,174000,174353860,2985,2985,2985,2985,0
|
|
20240909,173900,174353860,2985,2985,2985,2985,0
|
|
20240909,173800,174353860,2985,2985,2985,2985,0
|
|
20240909,173700,174353860,2985,2985,2985,2985,699
|
|
20240909,173600,174353860,2985,2985,2985,2985,0
|
|
20240909,173500,174353860,2985,2985,2985,2985,0
|
|
20240909,173400,174353860,2985,2985,2985,2985,0
|
|
20240909,173300,174353860,2985,2985,2985,2985,0
|
|
20240909,173200,174353860,2985,2985,2985,2985,0
|
|
20240909,173100,174353860,2985,2985,2985,2985,0
|
|
20240909,173000,174353860,2985,2985,2985,2985,0
|
|
20240909,172900,174353860,2985,2985,2985,2985,0
|
|
20240909,172800,174353860,2985,2985,2985,2985,0
|
|
20240909,172700,174353860,2985,2985,2985,2985,0
|
|
20240909,172600,174353860,2985,2985,2985,2985,0
|
|
20240909,172500,174353860,2985,2985,2985,2985,0
|
|
20240909,172400,174353860,2985,2985,2985,2985,0
|
|
20240909,172300,174353860,2985,2985,2985,2985,0
|
|
20240909,172200,174353860,2985,2985,2985,2985,0
|
|
20240909,172100,174353860,2985,2985,2985,2985,0
|
|
20240909,172000,174353860,2985,2985,2985,2985,0
|
|
20240909,171900,174353860,2985,2985,2985,2985,0
|
|
20240909,171800,174353860,2985,2985,2985,2985,0
|
|
20240909,171700,174353860,2985,2985,2985,2985,0
|
|
20240909,171600,174353860,2985,2985,2985,2985,0
|
|
20240909,171500,174353860,2985,2985,2985,2985,0
|
|
20240909,171400,174353860,2985,2985,2985,2985,0
|
|
20240909,171300,174353860,2985,2985,2985,2985,0
|
|
20240909,171200,174353860,2985,2985,2985,2985,0
|
|
20240909,171100,174353860,2985,2985,2985,2985,0
|
|
20240909,171000,174353860,2985,2985,2985,2985,0
|
|
20240909,170900,174353860,2985,2985,2985,2985,0
|
|
20240909,170800,174353860,2985,2985,2985,2985,0
|
|
20240909,170700,174353860,2985,2985,2985,2985,699
|
|
20240909,170600,174353860,2985,2985,2985,2985,0
|
|
20240909,170500,174353860,2985,2985,2985,2985,0
|
|
20240909,170400,174353860,2985,2985,2985,2985,0
|
|
20240909,170300,174353860,2985,2985,2985,2985,0
|
|
20240909,170200,174353860,2985,2985,2985,2985,0
|
|
20240909,170100,174353860,2985,2985,2985,2985,0
|
|
20240909,170000,174353860,2985,2985,2985,2985,0
|
|
20240909,165900,174353860,2985,2985,2985,2985,0
|
|
20240909,165800,174353860,2985,2985,2985,2985,0
|
|
20240909,165700,174353860,2985,2985,2985,2985,0
|
|
20240909,165600,174353860,2985,2985,2985,2985,0
|
|
20240909,165500,174353860,2985,2985,2985,2985,0
|
|
20240909,165400,174353860,2985,2985,2985,2985,0
|
|
20240909,165300,174353860,2985,2985,2985,2985,0
|
|
20240909,165200,174353860,2985,2985,2985,2985,0
|
|
20240909,165100,174353860,2985,2985,2985,2985,0
|
|
20240909,165000,174353860,2985,2985,2985,2985,0
|
|
20240909,164900,174353860,2985,2985,2985,2985,0
|
|
20240909,164800,174353860,2985,2985,2985,2985,0
|
|
20240909,164700,174353860,2985,2985,2985,2985,0
|
|
20240909,164600,174353860,2985,2985,2985,2985,0
|
|
20240909,164500,174353860,2985,2985,2985,2985,0
|
|
20240909,164400,174353860,2985,2985,2985,2985,0
|
|
20240909,164300,174353860,2985,2985,2985,2985,0
|
|
20240909,164200,174353860,2985,2985,2985,2985,0
|
|
20240909,164100,174353860,2985,2985,2985,2985,0
|
|
20240909,164000,174353860,2985,2985,2985,2985,0
|
|
20240909,163900,174353860,2985,2985,2985,2985,0
|
|
20240909,163800,174353860,2985,2985,2985,2985,0
|
|
20240909,163700,174353860,2985,2985,2985,2985,699
|
|
20240909,163600,174353860,2985,2985,2985,2985,0
|
|
20240909,163500,174353860,2985,2985,2985,2985,0
|
|
20240909,163400,174353860,2985,2985,2985,2985,0
|
|
20240909,163300,174353860,2985,2985,2985,2985,0
|
|
20240909,163200,174353860,2985,2985,2985,2985,0
|
|
20240909,163100,174353860,2985,2985,2985,2985,0
|
|
20240909,163000,174353860,2985,2985,2985,2985,0
|
|
20240909,162900,174353860,2985,2985,2985,2985,0
|
|
20240909,162800,174353860,2985,2985,2985,2985,0
|
|
20240909,162700,174353860,2985,2985,2985,2985,0
|
|
20240909,162600,174353860,2985,2985,2985,2985,0
|
|
20240909,162500,174353860,2985,2985,2985,2985,0
|
|
20240909,162400,174353860,2985,2985,2985,2985,0
|
|
20240909,162300,174353860,2985,2985,2985,2985,0
|
|
20240909,162200,174353860,2985,2985,2985,2985,0
|
|
20240909,162100,174353860,2985,2985,2985,2985,0
|
|
20240909,162000,174353860,2985,2985,2985,2985,0
|
|
20240909,161900,174353860,2985,2985,2985,2985,0
|
|
20240909,161800,174353860,2985,2985,2985,2985,0
|
|
20240909,161700,174353860,2985,2985,2985,2985,0
|
|
20240909,161600,174353860,2985,2985,2985,2985,0
|
|
20240909,161500,174353860,2985,2985,2985,2985,0
|
|
20240909,161400,174353860,2985,2985,2985,2985,0
|
|
20240909,161300,174353860,2985,2985,2985,2985,0
|
|
20240909,161200,174353860,2985,2985,2985,2985,0
|
|
20240909,161100,174353860,2985,2985,2985,2985,0
|
|
20240909,161000,174353860,2985,2985,2985,2985,0
|
|
20240909,160900,174353860,2985,2985,2985,2985,0
|
|
20240909,160800,174353860,2985,2985,2985,2985,0
|
|
20240909,160700,174353860,2985,2985,2985,2985,699
|
|
20240909,160600,174353860,2985,2985,2985,2985,0
|
|
20240909,160500,174353860,2985,2985,2985,2985,0
|
|
20240909,160400,174353860,2985,2985,2985,2985,0
|
|
20240909,160300,174353860,2985,2985,2985,2985,0
|
|
20240909,160200,174353860,2985,2985,2985,2985,0
|
|
20240909,160100,174353860,2985,2985,2985,2985,0
|
|
20240909,160000,174353860,2985,2985,2985,2985,0
|
|
20240909,155900,174353860,2985,2985,2985,2985,0
|
|
20240909,155800,174353860,2985,2985,2985,2985,0
|
|
20240909,155700,174353860,2985,2985,2985,2985,0
|
|
20240909,155600,174353860,2985,2985,2985,2985,0
|
|
20240909,155500,174353860,2985,2985,2985,2985,0
|
|
20240909,155400,174353860,2985,2985,2985,2985,0
|
|
20240909,155300,174353860,2985,2985,2985,2985,0
|
|
20240909,155200,174353860,2985,2985,2985,2985,0
|
|
20240909,155100,174353860,2985,2985,2985,2985,0
|
|
20240909,155000,174353860,2985,2985,2985,2985,0
|
|
20240909,154900,174353860,2985,2985,2985,2985,0
|
|
20240909,154800,174353860,2985,2985,2985,2985,0
|
|
20240909,154700,174353860,2985,2985,2985,2985,0
|
|
20240909,154600,174353860,2985,2985,2985,2985,0
|
|
20240909,154500,174353860,2985,2985,2985,2985,0
|
|
20240909,154400,174353860,2985,2985,2985,2985,0
|
|
20240909,154300,174353860,2985,2985,2985,2985,0
|
|
20240909,154200,174353860,2985,2985,2985,2985,0
|
|
20240909,154100,174353860,2985,2985,2985,2985,0
|
|
20240909,154000,174353860,2985,2985,2985,2985,0
|
|
20240909,153900,174353860,2985,2985,2985,2985,0
|
|
20240909,153800,174353860,2985,2985,2985,2985,0
|
|
20240909,153700,174353860,2985,2985,2985,2985,699
|
|
20240909,153600,174353860,2985,2985,2985,2985,0
|
|
20240909,153500,174353860,2985,2985,2985,2985,0
|
|
20240909,153400,174353860,2985,2985,2985,2985,0
|
|
20240909,153300,174353860,2985,2985,2985,2985,0
|
|
20240909,153200,174353860,2985,2985,2985,2985,0
|
|
20240909,153100,174353860,2985,2985,2985,2985,0
|
|
20240909,153000,174353860,2985,2985,2985,2985,699
|
|
20240909,152900,172267345,2980,2980,2980,2980,0
|
|
20240909,152800,172267345,2980,2980,2980,2980,0
|
|
20240909,152700,172267345,2980,2980,2980,2980,0
|
|
20240909,152600,172267345,2980,2980,2980,2980,0
|
|
20240909,152500,172267345,2980,2980,2980,2980,0
|
|
20240909,152400,172267345,2980,2980,2980,2980,0
|
|
20240909,152300,172267345,2980,2980,2980,2980,0
|
|
20240909,152200,172267345,2980,2980,2980,2980,0
|
|
20240909,152100,172267345,2980,2980,2980,2980,0
|
|
20240909,152000,172267345,2980,2980,2980,2980,0
|
|
20240909,151900,172267345,2980,2980,2980,2980,59
|
|
20240909,151800,172091525,2980,2980,2980,2980,95
|
|
20240909,151700,171808425,2985,2985,2985,2985,14
|
|
20240909,151600,171766635,2990,2990,2990,2990,221
|
|
20240909,151500,171105845,2990,2990,2990,2990,58
|
|
20240909,151400,170932425,2985,2985,2985,2985,5
|
|
20240909,151300,170917500,2985,2990,2990,2985,34
|
|
20240909,151200,170816005,2990,2990,2990,2990,1
|
|
20240909,151100,170813015,2995,2995,2995,2995,0
|
|
20240909,151000,170813015,2995,2995,2995,2995,1
|
|
20240909,150900,170810020,2985,2985,2985,2985,0
|
|
20240909,150800,170810020,2985,2985,2985,2985,0
|
|
20240909,150700,170810020,2985,2985,2985,2985,0
|
|
20240909,150600,170810020,2985,2985,2985,2985,66
|
|
20240909,150500,170613010,2985,2985,2985,2985,190
|
|
20240909,150400,170045860,2985,2985,2985,2985,100
|
|
20240909,150300,169747360,2985,2985,2985,2985,5
|
|
20240909,150200,169732435,2985,2985,2985,2985,15
|
|
20240909,150100,169687660,2985,2990,2990,2985,2
|
|
20240909,150000,169681685,2990,2990,2990,2990,0
|
|
20240909,145900,169681685,2990,2980,2990,2980,40
|
|
20240909,145800,169562185,2980,2985,2985,2980,113
|
|
20240909,145700,169225440,2985,2985,2985,2985,49
|
|
20240909,145600,169079175,2985,2985,2985,2985,8
|
|
20240909,145500,169055295,2985,2985,2985,2980,154
|
|
20240909,145400,168595610,2990,2990,2990,2990,0
|
|
20240909,145300,168595610,2990,2990,2990,2990,0
|
|
20240909,145200,168595610,2990,2990,2990,2990,2
|
|
20240909,145100,168589630,2990,2990,2990,2990,64
|
|
20240909,145000,168398270,2990,2990,2990,2990,0
|
|
20240909,144900,168398270,2990,2995,2995,2990,528
|
|
20240909,144800,166817910,3000,3000,3000,3000,1
|
|
20240909,144700,166814910,2995,2995,2995,2995,120
|
|
20240909,144600,166455510,2990,2990,2995,2990,709
|
|
20240909,144500,164332770,2995,2995,2995,2995,183
|
|
20240909,144400,163784685,2995,2995,2995,2995,0
|
|
20240909,144300,163784685,2995,2985,2995,2985,695
|
|
20240909,144200,161703980,2985,2985,2985,2985,3
|
|
20240909,144100,161695025,2985,2985,2985,2985,15
|
|
20240909,144000,161650250,2985,2985,2985,2985,0
|
|
20240909,143900,161650250,2985,2985,2985,2985,2
|
|
20240909,143800,161644280,2980,2980,2980,2980,0
|
|
20240909,143700,161644280,2980,2980,2980,2980,0
|
|
20240909,143600,161644280,2980,2985,2985,2980,1252
|
|
20240909,143500,157908765,2985,2985,2985,2985,48
|
|
20240909,143400,157765485,2995,2995,2995,2995,0
|
|
20240909,143300,157765485,2995,2995,2995,2995,0
|
|
20240909,143200,157765485,2995,2995,2995,2995,10
|
|
20240909,143100,157735535,3000,3000,3000,3000,0
|
|
20240909,143000,157735535,3000,3000,3000,2990,882
|
|
20240909,142900,155097555,3000,3000,3000,2995,33
|
|
20240909,142800,154998590,3005,3005,3005,3005,1
|
|
20240909,142700,154995585,3000,3000,3000,3000,0
|
|
20240909,142600,154995585,3000,3000,3000,3000,100
|
|
20240909,142500,154695585,3005,3005,3005,3005,1
|
|
20240909,142400,154692580,3000,3000,3000,3000,0
|
|
20240909,142300,154692580,3000,3000,3000,3000,56
|
|
20240909,142200,154524580,3000,3000,3000,3000,0
|
|
20240909,142100,154524580,3000,3000,3000,3000,85
|
|
20240909,142000,154269580,3000,3005,3005,3000,3
|
|
20240909,141900,154260575,3005,3005,3005,3005,1
|
|
20240909,141800,154257570,2990,2990,2990,2990,21
|
|
20240909,141700,154194780,2990,3000,3000,2990,591
|
|
20240909,141600,152421790,3000,3000,3000,3000,10
|
|
20240909,141500,152391790,3000,2975,3000,2975,2327
|
|
20240909,141400,145433060,2970,2965,2970,2965,212
|
|
20240909,141300,144803960,2965,2965,2965,2965,1
|
|
20240909,141200,144800995,2960,2965,2965,2960,601
|
|
20240909,141100,143022030,2965,2965,2965,2965,1
|
|
20240909,141000,143019065,2965,2965,2965,2965,0
|
|
20240909,140900,143019065,2965,2965,2965,2965,50
|
|
20240909,140800,142870815,2965,2965,2965,2965,9
|
|
20240909,140700,142844130,2965,2965,2965,2965,1
|
|
20240909,140600,142841165,2960,2960,2960,2960,0
|
|
20240909,140500,142841165,2960,2960,2960,2960,0
|
|
20240909,140400,142841165,2960,2960,2960,2960,1250
|
|
20240909,140300,139141165,2960,2960,2960,2960,0
|
|
20240909,140200,139141165,2960,2960,2960,2960,0
|
|
20240909,140100,139141165,2960,2960,2960,2960,0
|
|
20240909,140000,139141165,2960,2960,2960,2960,0
|
|
20240909,135900,139141165,2960,2960,2960,2960,65
|
|
20240909,135800,138948765,2965,2965,2965,2965,0
|
|
20240909,135700,138948765,2965,2965,2965,2965,0
|
|
20240909,135600,138948765,2965,2965,2965,2965,2
|
|
20240909,135500,138942835,2960,2960,2960,2960,8
|
|
20240909,135400,138919155,2965,2965,2965,2965,10
|
|
20240909,135300,138889505,2955,2955,2955,2955,0
|
|
20240909,135200,138889505,2955,2955,2955,2955,0
|
|
20240909,135100,138889505,2955,2955,2955,2955,0
|
|
20240909,135000,138889505,2955,2955,2955,2955,0
|
|
20240909,134900,138889505,2955,2955,2955,2955,0
|
|
20240909,134800,138889505,2955,2960,2960,2955,250
|
|
20240909,134700,138149520,2965,2965,2965,2965,0
|
|
20240909,134600,138149520,2965,2965,2965,2965,0
|
|
20240909,134500,138149520,2965,2965,2965,2965,0
|
|
20240909,134400,138149520,2965,2965,2965,2965,0
|
|
20240909,134300,138149520,2965,2965,2965,2965,0
|
|
20240909,134200,138149520,2965,2965,2965,2965,1
|
|
20240909,134100,138146555,2965,2965,2965,2965,10
|
|
20240909,134000,138116905,2965,2965,2965,2965,2
|
|
20240909,133900,138110975,2965,2965,2965,2965,33
|
|
20240909,133800,138013130,2970,2970,2970,2970,0
|
|
20240909,133700,138013130,2970,2970,2970,2970,0
|
|
20240909,133600,138013130,2970,2970,2970,2970,0
|
|
20240909,133500,138013130,2970,2970,2970,2970,3
|
|
20240909,133400,138004220,2955,2955,2955,2955,0
|
|
20240909,133300,138004220,2955,2955,2955,2955,0
|
|
20240909,133200,138004220,2955,2955,2955,2955,0
|
|
20240909,133100,138004220,2955,2955,2955,2955,0
|
|
20240909,133000,138004220,2955,2955,2955,2955,17
|
|
20240909,132900,137953985,2970,2970,2970,2970,0
|
|
20240909,132800,137953985,2970,2970,2970,2970,0
|
|
20240909,132700,137953985,2970,2970,2970,2970,0
|
|
20240909,132600,137953985,2970,2970,2970,2970,0
|
|
20240909,132500,137953985,2970,2970,2970,2970,0
|
|
20240909,132400,137953985,2970,2970,2970,2970,0
|
|
20240909,132300,137953985,2970,2965,2970,2965,16
|
|
20240909,132200,137906480,2970,2970,2970,2970,0
|
|
20240909,132100,137906480,2970,2970,2970,2970,0
|
|
20240909,132000,137906480,2970,2960,2970,2960,385
|
|
20240909,131900,136763885,2960,2960,2960,2960,4
|
|
20240909,131800,136752045,2960,2960,2960,2960,0
|
|
20240909,131700,136752045,2960,2960,2960,2960,0
|
|
20240909,131600,136752045,2960,2960,2960,2960,22
|
|
20240909,131500,136686925,2960,2960,2960,2960,40
|
|
20240909,131400,136568525,2965,2965,2965,2965,0
|
|
20240909,131300,136568525,2965,2965,2965,2965,0
|
|
20240909,131200,136568525,2965,2965,2965,2965,100
|
|
20240909,131100,136272025,2960,2960,2960,2960,0
|
|
20240909,131000,136272025,2960,2960,2960,2960,0
|
|
20240909,130900,136272025,2960,2960,2960,2960,0
|
|
20240909,130800,136272025,2960,2960,2960,2960,0
|
|
20240909,130700,136272025,2960,2960,2960,2960,0
|
|
20240909,130600,136272025,2960,2960,2960,2960,0
|
|
20240909,130500,136272025,2960,2960,2960,2960,0
|
|
20240909,130400,136272025,2960,2960,2960,2960,0
|
|
20240909,130300,136272025,2960,2960,2960,2960,0
|
|
20240909,130200,136272025,2960,2960,2960,2960,0
|
|
20240909,130100,136272025,2960,2960,2960,2960,0
|
|
20240909,130000,136272025,2960,2960,2960,2960,10
|
|
20240909,125900,136242425,2955,2955,2955,2955,35
|
|
20240909,125800,136139000,2955,2955,2955,2955,1
|
|
20240909,125700,136136045,2930,2955,2955,2930,913
|
|
20240909,125600,133455800,2960,2960,2960,2960,0
|
|
20240909,125500,133455800,2960,2960,2960,2960,0
|
|
20240909,125400,133455800,2960,2960,2960,2960,100
|
|
20240909,125300,133159800,2950,2950,2950,2950,0
|
|
20240909,125200,133159800,2950,2950,2950,2950,0
|
|
20240909,125100,133159800,2950,2950,2950,2950,0
|
|
20240909,125000,133159800,2950,2950,2950,2950,0
|
|
20240909,124900,133159800,2950,2950,2950,2950,0
|
|
20240909,124800,133159800,2950,2950,2950,2950,0
|
|
20240909,124700,133159800,2950,2950,2950,2950,0
|
|
20240909,124600,133159800,2950,2950,2950,2950,0
|
|
20240909,124500,133159800,2950,2950,2950,2950,0
|
|
20240909,124400,133159800,2950,2950,2950,2950,0
|
|
20240909,124300,133159800,2950,2950,2950,2950,0
|
|
20240909,124200,133159800,2950,2950,2950,2950,0
|
|
20240909,124100,133159800,2950,2950,2950,2950,0
|
|
20240909,124000,133159800,2950,2950,2950,2950,0
|
|
20240909,123900,133159800,2950,2950,2950,2950,0
|
|
20240909,123800,133159800,2950,2955,2955,2950,1320
|
|
20240909,123700,129265315,2955,2965,2970,2950,1274
|
|
20240909,123600,125502085,2970,2975,2975,2970,96
|
|
20240909,123500,125216505,2975,2975,2975,2975,130
|
|
20240909,123400,124829755,2975,2975,2975,2975,102
|
|
20240909,123300,124526305,2975,2970,2975,2970,98
|
|
20240909,123200,124235230,2975,2975,2975,2975,10
|
|
20240909,123100,124205480,2975,2975,2975,2975,0
|
|
20240909,123000,124205480,2975,2975,2975,2975,0
|
|
20240909,122900,124205480,2975,2975,2975,2975,0
|
|
20240909,122800,124205480,2975,2975,2975,2975,22
|
|
20240909,122700,124140030,2975,2975,2975,2975,29
|
|
20240909,122600,124053755,2970,2970,2970,2970,39
|
|
20240909,122500,123937925,2960,2960,2960,2960,0
|
|
20240909,122400,123937925,2960,2960,2960,2960,0
|
|
20240909,122300,123937925,2960,2960,2960,2960,0
|
|
20240909,122200,123937925,2960,2960,2960,2960,0
|
|
20240909,122100,123937925,2960,2960,2960,2960,0
|
|
20240909,122000,123937925,2960,2960,2960,2960,0
|
|
20240909,121900,123937925,2960,2960,2960,2960,0
|
|
20240909,121800,123937925,2960,2960,2960,2960,0
|
|
20240909,121700,123937925,2960,2960,2960,2960,0
|
|
20240909,121600,123937925,2960,2960,2960,2960,0
|
|
20240909,121500,123937925,2960,2960,2960,2960,0
|
|
20240909,121400,123937925,2960,2960,2960,2960,0
|
|
20240909,121300,123937925,2960,2965,2965,2960,19
|
|
20240909,121200,123881640,2960,2960,2960,2960,0
|
|
20240909,121100,123881640,2960,2960,2960,2960,0
|
|
20240909,121000,123881640,2960,2960,2960,2960,0
|
|
20240909,120900,123881640,2960,2960,2960,2960,200
|
|
20240909,120800,123289640,2960,2960,2960,2960,0
|
|
20240909,120700,123289640,2960,2965,2965,2960,215
|
|
20240909,120600,122653145,2965,2965,2965,2965,0
|
|
20240909,120500,122653145,2965,2965,2965,2965,0
|
|
20240909,120400,122653145,2965,2965,2965,2965,0
|
|
20240909,120300,122653145,2965,2965,2965,2965,0
|
|
20240909,120200,122653145,2965,2965,2965,2965,0
|
|
20240909,120100,122653145,2965,2960,2965,2960,626
|
|
20240909,120000,120800035,2960,2960,2960,2960,0
|
|
20240909,115900,120800035,2960,2960,2960,2960,0
|
|
20240909,115800,120800035,2960,2960,2960,2960,0
|
|
20240909,115700,120800035,2960,2960,2960,2960,1
|
|
20240909,115600,120797075,2960,2960,2960,2960,13
|
|
20240909,115500,120758595,2960,2960,2960,2960,1
|
|
20240909,115400,120755635,2955,2955,2955,2955,288
|
|
20240909,115300,119904595,2955,2955,2955,2955,1
|
|
20240909,115200,119901640,2955,2955,2955,2955,0
|
|
20240909,115100,119901640,2955,2955,2955,2955,1
|
|
20240909,115000,119898685,2950,2950,2950,2950,384
|
|
20240909,114900,118765885,2950,2950,2950,2950,0
|
|
20240909,114800,118765885,2950,2950,2950,2950,0
|
|
20240909,114700,118765885,2950,2950,2950,2950,1
|
|
20240909,114600,118762935,2945,2945,2945,2945,53
|
|
20240909,114500,118606850,2945,2945,2945,2945,1
|
|
20240909,114400,118603905,2940,2940,2940,2940,0
|
|
20240909,114300,118603905,2940,2940,2940,2940,100
|
|
20240909,114200,118309905,2945,2945,2945,2945,0
|
|
20240909,114100,118309905,2945,2945,2945,2945,0
|
|
20240909,114000,118309905,2945,2945,2945,2945,0
|
|
20240909,113900,118309905,2945,2945,2945,2945,0
|
|
20240909,113800,118309905,2945,2945,2945,2945,0
|
|
20240909,113700,118309905,2945,2945,2945,2945,0
|
|
20240909,113600,118309905,2945,2950,2950,2945,14
|
|
20240909,113500,118268670,2945,2950,2950,2945,55
|
|
20240909,113400,118106670,2950,2950,2950,2950,50
|
|
20240909,113300,117959170,2955,2955,2955,2955,0
|
|
20240909,113200,117959170,2955,2955,2955,2955,1
|
|
20240909,113100,117956215,2955,2955,2955,2955,0
|
|
20240909,113000,117956215,2955,2955,2955,2955,0
|
|
20240909,112900,117956215,2955,2955,2955,2955,30
|
|
20240909,112800,117867565,2955,2955,2955,2955,0
|
|
20240909,112700,117867565,2955,2955,2955,2955,1
|
|
20240909,112600,117864610,2955,2955,2955,2955,0
|
|
20240909,112500,117864610,2955,2955,2955,2955,0
|
|
20240909,112400,117864610,2955,2955,2955,2955,0
|
|
20240909,112300,117864610,2955,2955,2955,2955,0
|
|
20240909,112200,117864610,2955,2955,2955,2955,118
|
|
20240909,112100,117515920,2960,2960,2960,2960,1
|
|
20240909,112000,117512960,2960,2960,2960,2960,4
|
|
20240909,111900,117501120,2960,2960,2960,2960,10
|
|
20240909,111800,117471520,2960,2960,2960,2960,0
|
|
20240909,111700,117471520,2960,2955,2960,2955,7
|
|
20240909,111600,117450830,2955,2955,2955,2955,10
|
|
20240909,111500,117421280,2950,2950,2950,2950,5
|
|
20240909,111400,117406530,2950,2950,2950,2950,437
|
|
20240909,111300,116117380,2950,2940,2950,2940,470
|
|
20240909,111200,114735570,2945,2945,2945,2945,145
|
|
20240909,111100,114308545,2945,2940,2945,2940,12
|
|
20240909,111000,114273215,2945,2945,2945,2945,1
|
|
20240909,110900,114270270,2945,2940,2945,2940,2
|
|
20240909,110800,114264385,2945,2945,2945,2945,0
|
|
20240909,110700,114264385,2945,2945,2945,2945,0
|
|
20240909,110600,114264385,2945,2940,2945,2940,176
|
|
20240909,110500,113746370,2935,2935,2935,2935,0
|
|
20240909,110400,113746370,2935,2935,2935,2935,22
|
|
20240909,110300,113681800,2930,2930,2930,2930,0
|
|
20240909,110200,113681800,2930,2930,2930,2930,0
|
|
20240909,110100,113681800,2930,2930,2930,2930,0
|
|
20240909,110000,113681800,2930,2930,2930,2930,0
|
|
20240909,105900,113681800,2930,2930,2930,2930,73
|
|
20240909,105800,113467910,2930,2930,2930,2930,0
|
|
20240909,105700,113467910,2930,2930,2930,2930,0
|
|
20240909,105600,113467910,2930,2930,2930,2930,0
|
|
20240909,105500,113467910,2930,2930,2930,2930,0
|
|
20240909,105400,113467910,2930,2930,2930,2930,0
|
|
20240909,105300,113467910,2930,2930,2930,2930,268
|
|
20240909,105200,112682670,2930,2930,2930,2930,0
|
|
20240909,105100,112682670,2930,2930,2930,2930,0
|
|
20240909,105000,112682670,2930,2930,2930,2930,0
|
|
20240909,104900,112682670,2930,2930,2930,2930,0
|
|
20240909,104800,112682670,2930,2930,2930,2930,0
|
|
20240909,104700,112682670,2930,2930,2930,2930,4
|
|
20240909,104600,112670950,2935,2935,2935,2935,0
|
|
20240909,104500,112670950,2935,2935,2935,2935,0
|
|
20240909,104400,112670950,2935,2935,2935,2935,10
|
|
20240909,104300,112641600,2935,2930,2935,2930,42
|
|
20240909,104200,112518385,2935,2935,2935,2935,0
|
|
20240909,104100,112518385,2935,2935,2935,2935,0
|
|
20240909,104000,112518385,2935,2935,2935,2935,1
|
|
20240909,103900,112515450,2935,2935,2935,2935,26
|
|
20240909,103800,112439140,2905,2905,2905,2905,150
|
|
20240909,103700,112003390,2905,2905,2905,2905,2
|
|
20240909,103600,111997580,2905,2905,2905,2905,70
|
|
20240909,103500,111794230,2935,2935,2935,2935,1
|
|
20240909,103400,111791295,2935,2935,2935,2935,0
|
|
20240909,103300,111791295,2935,2935,2935,2935,0
|
|
20240909,103200,111791295,2935,2935,2935,2935,0
|
|
20240909,103100,111791295,2935,2935,2935,2935,0
|
|
20240909,103000,111791295,2935,2935,2935,2935,2
|
|
20240909,102900,111785425,2905,2915,2915,2905,685
|
|
20240909,102800,109795340,2910,2920,2920,2910,1559
|
|
20240909,102700,105256150,2925,2925,2925,2925,21
|
|
20240909,102600,105194725,2930,2930,2930,2930,0
|
|
20240909,102500,105194725,2930,2930,2930,2930,117
|
|
20240909,102400,104851915,2930,2930,2930,2930,0
|
|
20240909,102300,104851915,2930,2930,2930,2930,0
|
|
20240909,102200,104851915,2930,2930,2930,2930,0
|
|
20240909,102100,104851915,2930,2930,2930,2930,0
|
|
20240909,102000,104851915,2930,2930,2930,2930,0
|
|
20240909,101900,104851915,2930,2930,2930,2930,0
|
|
20240909,101800,104851915,2930,2930,2930,2930,0
|
|
20240909,101700,104851915,2930,2930,2930,2930,28
|
|
20240909,101600,104769875,2930,2940,2940,2930,86
|
|
20240909,101500,104517845,2940,2940,2940,2940,20
|
|
20240909,101400,104459045,2940,2940,2940,2940,30
|
|
20240909,101300,104370845,2940,2930,2940,2930,17
|
|
20240909,101200,104320885,2935,2935,2935,2930,11
|
|
20240909,101100,104288605,2925,2915,2925,2915,481
|
|
20240909,101000,102884910,2910,2910,2910,2910,22
|
|
20240909,100900,102820890,2910,2915,2915,2910,28
|
|
20240909,100800,102739370,2915,2915,2915,2915,34
|
|
20240909,100700,102640260,2915,2915,2915,2915,12
|
|
20240909,100600,102605280,2915,2915,2915,2915,4
|
|
20240909,100500,102593620,2915,2910,2915,2910,35
|
|
20240909,100400,102491745,2905,2905,2905,2905,30
|
|
20240909,100300,102404595,2900,2915,2915,2900,26
|
|
20240909,100200,102329150,2915,2915,2915,2915,0
|
|
20240909,100100,102329150,2915,2915,2915,2915,0
|
|
20240909,100000,102329150,2915,2915,2915,2915,0
|
|
20240909,095900,102329150,2915,2915,2915,2915,18
|
|
20240909,095800,102276680,2915,2915,2915,2915,7
|
|
20240909,095700,102256275,2915,2915,2915,2915,3
|
|
20240909,095600,102247530,2915,2915,2915,2915,69
|
|
20240909,095500,102046395,2915,2915,2915,2915,5
|
|
20240909,095400,102031820,2915,2915,2915,2915,0
|
|
20240909,095300,102031820,2915,2915,2915,2915,1
|
|
20240909,095200,102028905,2900,2900,2900,2900,222
|
|
20240909,095100,101385105,2905,2905,2905,2905,356
|
|
20240909,095000,100350925,2905,2910,2910,2905,589
|
|
20240909,094900,98639850,2905,2905,2905,2905,4
|
|
20240909,094800,98628230,2910,2910,2910,2910,242
|
|
20240909,094700,97924010,2910,2910,2910,2910,0
|
|
20240909,094600,97924010,2910,2910,2910,2910,85
|
|
20240909,094500,97676660,2920,2920,2920,2920,1
|
|
20240909,094400,97673740,2920,2920,2920,2920,16
|
|
20240909,094300,97627020,2920,2915,2920,2915,336
|
|
20240909,094200,96647445,2910,2915,2915,2910,15
|
|
20240909,094100,96603730,2915,2915,2915,2915,6
|
|
20240909,094000,96586240,2905,2905,2905,2905,384
|
|
20240909,093900,95470720,2915,2915,2915,2915,0
|
|
20240909,093800,95470720,2915,2915,2915,2915,10
|
|
20240909,093700,95441570,2915,2915,2915,2915,1
|
|
20240909,093600,95438655,2915,2910,2915,2910,51
|
|
20240909,093500,95289995,2915,2915,2915,2915,5
|
|
20240909,093400,95275420,2905,2905,2905,2905,200
|
|
20240909,093300,94694420,2915,2905,2915,2905,521
|
|
20240909,093200,93176705,2905,2905,2905,2905,2
|
|
20240909,093100,93170895,2915,2915,2915,2915,370
|
|
20240909,093000,92092345,2915,2920,2920,2910,46
|
|
20240909,092900,91958080,2920,2920,2920,2920,15
|
|
20240909,092800,91914280,2920,2920,2920,2920,1
|
|
20240909,092700,91911360,2910,2910,2910,2910,0
|
|
20240909,092600,91911360,2910,2900,2910,2900,358
|
|
20240909,092500,90873010,2900,2895,2900,2895,33
|
|
20240909,092400,90777355,2875,2890,2890,2875,689
|
|
20240909,092300,88789145,2880,2880,2880,2880,249
|
|
20240909,092200,88072025,2880,2880,2880,2880,101
|
|
20240909,092100,87781145,2880,2880,2880,2880,203
|
|
20240909,092000,87196505,2890,2890,2890,2890,19
|
|
20240909,091900,87141595,2880,2880,2880,2880,10
|
|
20240909,091800,87112795,2880,2885,2885,2880,300
|
|
20240909,091700,86248295,2885,2880,2885,2875,16
|
|
20240909,091600,86202195,2875,2875,2875,2875,41
|
|
20240909,091500,86084320,2870,2865,2870,2865,6
|
|
20240909,091400,86067110,2865,2860,2865,2860,3
|
|
20240909,091300,86058525,2855,2855,2855,2855,73
|
|
20240909,091200,85850110,2850,2850,2850,2850,3749
|
|
20240909,091100,75165460,2895,2885,2895,2880,1010
|
|
20240909,091000,72251900,2885,2900,2900,2885,980
|
|
20240909,090900,69424585,2885,2885,2885,2885,149
|
|
20240909,090800,68994720,2850,2845,2850,2840,4951
|
|
20240909,090700,54902190,2845,2850,2850,2845,1063
|
|
20240909,090600,51876700,2850,2865,2865,2845,838
|
|
20240909,090500,49484410,2870,2870,2880,2870,1679
|
|
20240909,090400,44657005,2875,2875,2875,2875,109
|
|
20240909,090300,44343630,2885,2905,2910,2880,1345
|
|
20240909,090200,40448930,2910,2930,2930,2910,1859
|
|
20240909,090100,35031440,2920,2945,2945,2920,5494
|
|
20240909,090000,18988910,2945,2920,2945,2920,6503
|