701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,203800,360664095,3045,3045,3045,3045,237
|
|
20240905,203700,360664095,3045,3045,3045,3045,0
|
|
20240905,203600,360664095,3045,3045,3045,3045,0
|
|
20240905,203500,360664095,3045,3045,3045,3045,0
|
|
20240905,203400,360664095,3045,3045,3045,3045,0
|
|
20240905,203300,360664095,3045,3045,3045,3045,0
|
|
20240905,203200,360664095,3045,3045,3045,3045,0
|
|
20240905,203100,360664095,3045,3045,3045,3045,0
|
|
20240905,203000,360664095,3045,3045,3045,3045,0
|
|
20240905,202900,360664095,3045,3045,3045,3045,0
|
|
20240905,202800,360664095,3045,3045,3045,3045,0
|
|
20240905,202700,360664095,3045,3045,3045,3045,0
|
|
20240905,202600,360664095,3045,3045,3045,3045,0
|
|
20240905,202500,360664095,3045,3045,3045,3045,0
|
|
20240905,202400,360664095,3045,3045,3045,3045,0
|
|
20240905,202300,360664095,3045,3045,3045,3045,0
|
|
20240905,202200,360664095,3045,3045,3045,3045,0
|
|
20240905,202100,360664095,3045,3045,3045,3045,0
|
|
20240905,202000,360664095,3045,3045,3045,3045,0
|
|
20240905,201900,360664095,3045,3045,3045,3045,0
|
|
20240905,201800,360664095,3045,3045,3045,3045,0
|
|
20240905,201700,360664095,3045,3045,3045,3045,0
|
|
20240905,201600,360664095,3045,3045,3045,3045,0
|
|
20240905,201500,360664095,3045,3045,3045,3045,0
|
|
20240905,201400,360664095,3045,3045,3045,3045,0
|
|
20240905,201300,360664095,3045,3045,3045,3045,0
|
|
20240905,201200,360664095,3045,3045,3045,3045,0
|
|
20240905,201100,360664095,3045,3045,3045,3045,0
|
|
20240905,201000,360664095,3045,3045,3045,3045,0
|
|
20240905,200900,360664095,3045,3045,3045,3045,0
|
|
20240905,200800,360664095,3045,3045,3045,3045,237
|
|
20240905,200700,360664095,3045,3045,3045,3045,0
|
|
20240905,200600,360664095,3045,3045,3045,3045,0
|
|
20240905,200500,360664095,3045,3045,3045,3045,0
|
|
20240905,200400,360664095,3045,3045,3045,3045,0
|
|
20240905,200300,360664095,3045,3045,3045,3045,0
|
|
20240905,200200,360664095,3045,3045,3045,3045,0
|
|
20240905,200100,360664095,3045,3045,3045,3045,0
|
|
20240905,200000,360664095,3045,3045,3045,3045,0
|
|
20240905,195900,360664095,3045,3045,3045,3045,0
|
|
20240905,195800,360664095,3045,3045,3045,3045,0
|
|
20240905,195700,360664095,3045,3045,3045,3045,0
|
|
20240905,195600,360664095,3045,3045,3045,3045,0
|
|
20240905,195500,360664095,3045,3045,3045,3045,0
|
|
20240905,195400,360664095,3045,3045,3045,3045,0
|
|
20240905,195300,360664095,3045,3045,3045,3045,0
|
|
20240905,195200,360664095,3045,3045,3045,3045,0
|
|
20240905,195100,360664095,3045,3045,3045,3045,0
|
|
20240905,195000,360664095,3045,3045,3045,3045,0
|
|
20240905,194900,360664095,3045,3045,3045,3045,0
|
|
20240905,194800,360664095,3045,3045,3045,3045,0
|
|
20240905,194700,360664095,3045,3045,3045,3045,0
|
|
20240905,194600,360664095,3045,3045,3045,3045,0
|
|
20240905,194500,360664095,3045,3045,3045,3045,0
|
|
20240905,194400,360664095,3045,3045,3045,3045,0
|
|
20240905,194300,360664095,3045,3045,3045,3045,0
|
|
20240905,194200,360664095,3045,3045,3045,3045,0
|
|
20240905,194100,360664095,3045,3045,3045,3045,0
|
|
20240905,194000,360664095,3045,3045,3045,3045,0
|
|
20240905,193900,360664095,3045,3045,3045,3045,0
|
|
20240905,193800,360664095,3045,3045,3045,3045,237
|
|
20240905,193700,360664095,3045,3045,3045,3045,0
|
|
20240905,193600,360664095,3045,3045,3045,3045,0
|
|
20240905,193500,360664095,3045,3045,3045,3045,0
|
|
20240905,193400,360664095,3045,3045,3045,3045,0
|
|
20240905,193300,360664095,3045,3045,3045,3045,0
|
|
20240905,193200,360664095,3045,3045,3045,3045,0
|
|
20240905,193100,360664095,3045,3045,3045,3045,0
|
|
20240905,193000,360664095,3045,3045,3045,3045,0
|
|
20240905,192900,360664095,3045,3045,3045,3045,0
|
|
20240905,192800,360664095,3045,3045,3045,3045,0
|
|
20240905,192700,360664095,3045,3045,3045,3045,0
|
|
20240905,192600,360664095,3045,3045,3045,3045,0
|
|
20240905,192500,360664095,3045,3045,3045,3045,0
|
|
20240905,192400,360664095,3045,3045,3045,3045,0
|
|
20240905,192300,360664095,3045,3045,3045,3045,0
|
|
20240905,192200,360664095,3045,3045,3045,3045,0
|
|
20240905,192100,360664095,3045,3045,3045,3045,0
|
|
20240905,192000,360664095,3045,3045,3045,3045,0
|
|
20240905,191900,360664095,3045,3045,3045,3045,0
|
|
20240905,191800,360664095,3045,3045,3045,3045,0
|
|
20240905,191700,360664095,3045,3045,3045,3045,0
|
|
20240905,191600,360664095,3045,3045,3045,3045,0
|
|
20240905,191500,360664095,3045,3045,3045,3045,0
|
|
20240905,191400,360664095,3045,3045,3045,3045,0
|
|
20240905,191300,360664095,3045,3045,3045,3045,0
|
|
20240905,191200,360664095,3045,3045,3045,3045,0
|
|
20240905,191100,360664095,3045,3045,3045,3045,0
|
|
20240905,191000,360664095,3045,3045,3045,3045,0
|
|
20240905,190900,360664095,3045,3045,3045,3045,0
|
|
20240905,190800,360664095,3045,3045,3045,3045,237
|
|
20240905,190700,360664095,3045,3045,3045,3045,0
|
|
20240905,190600,360664095,3045,3045,3045,3045,0
|
|
20240905,190500,360664095,3045,3045,3045,3045,0
|
|
20240905,190400,360664095,3045,3045,3045,3045,0
|
|
20240905,190300,360664095,3045,3045,3045,3045,0
|
|
20240905,190200,360664095,3045,3045,3045,3045,0
|
|
20240905,190100,360664095,3045,3045,3045,3045,0
|
|
20240905,190000,360664095,3045,3045,3045,3045,0
|
|
20240905,185900,360664095,3045,3045,3045,3045,0
|
|
20240905,185800,360664095,3045,3045,3045,3045,0
|
|
20240905,185700,360664095,3045,3045,3045,3045,0
|
|
20240905,185600,360664095,3045,3045,3045,3045,0
|
|
20240905,185500,360664095,3045,3045,3045,3045,0
|
|
20240905,185400,360664095,3045,3045,3045,3045,0
|
|
20240905,185300,360664095,3045,3045,3045,3045,0
|
|
20240905,185200,360664095,3045,3045,3045,3045,0
|
|
20240905,185100,360664095,3045,3045,3045,3045,0
|
|
20240905,185000,360664095,3045,3045,3045,3045,0
|
|
20240905,184900,360664095,3045,3045,3045,3045,0
|
|
20240905,184800,360664095,3045,3045,3045,3045,0
|
|
20240905,184700,360664095,3045,3045,3045,3045,0
|
|
20240905,184600,360664095,3045,3045,3045,3045,0
|
|
20240905,184500,360664095,3045,3045,3045,3045,0
|
|
20240905,184400,360664095,3045,3045,3045,3045,0
|
|
20240905,184300,360664095,3045,3045,3045,3045,0
|
|
20240905,184200,360664095,3045,3045,3045,3045,0
|
|
20240905,184100,360664095,3045,3045,3045,3045,0
|
|
20240905,184000,360664095,3045,3045,3045,3045,0
|
|
20240905,183900,360664095,3045,3045,3045,3045,0
|
|
20240905,183800,360664095,3045,3045,3045,3045,237
|
|
20240905,183700,360664095,3045,3045,3045,3045,0
|
|
20240905,183600,360664095,3045,3045,3045,3045,0
|
|
20240905,183500,360664095,3045,3045,3045,3045,0
|
|
20240905,183400,360664095,3045,3045,3045,3045,0
|
|
20240905,183300,360664095,3045,3045,3045,3045,0
|
|
20240905,183200,360664095,3045,3045,3045,3045,0
|
|
20240905,183100,360664095,3045,3045,3045,3045,0
|
|
20240905,183000,360664095,3045,3045,3045,3045,0
|
|
20240905,182900,360664095,3045,3045,3045,3045,0
|
|
20240905,182800,360664095,3045,3045,3045,3045,0
|
|
20240905,182700,360664095,3045,3045,3045,3045,0
|
|
20240905,182600,360664095,3045,3045,3045,3045,0
|
|
20240905,182500,360664095,3045,3045,3045,3045,0
|
|
20240905,182400,360664095,3045,3045,3045,3045,0
|
|
20240905,182300,360664095,3045,3045,3045,3045,0
|
|
20240905,182200,360664095,3045,3045,3045,3045,0
|
|
20240905,182100,360664095,3045,3045,3045,3045,0
|
|
20240905,182000,360664095,3045,3045,3045,3045,0
|
|
20240905,181900,360664095,3045,3045,3045,3045,0
|
|
20240905,181800,360664095,3045,3045,3045,3045,0
|
|
20240905,181700,360664095,3045,3045,3045,3045,0
|
|
20240905,181600,360664095,3045,3045,3045,3045,0
|
|
20240905,181500,360664095,3045,3045,3045,3045,0
|
|
20240905,181400,360664095,3045,3045,3045,3045,0
|
|
20240905,181300,360664095,3045,3045,3045,3045,0
|
|
20240905,181200,360664095,3045,3045,3045,3045,0
|
|
20240905,181100,360664095,3045,3045,3045,3045,0
|
|
20240905,181000,360664095,3045,3045,3045,3045,0
|
|
20240905,180900,360664095,3045,3045,3045,3045,0
|
|
20240905,180800,360664095,3045,3045,3045,3045,237
|
|
20240905,180700,360664095,3045,3045,3045,3045,0
|
|
20240905,180600,360664095,3045,3045,3045,3045,0
|
|
20240905,180500,360664095,3045,3045,3045,3045,0
|
|
20240905,180400,360664095,3045,3045,3045,3045,0
|
|
20240905,180300,360664095,3045,3045,3045,3045,0
|
|
20240905,180200,360664095,3045,3045,3045,3045,0
|
|
20240905,180100,360664095,3045,3045,3045,3045,0
|
|
20240905,180000,360664095,3045,3045,3045,3045,0
|
|
20240905,175900,360664095,3045,3045,3045,3045,0
|
|
20240905,175800,360664095,3045,3045,3045,3045,0
|
|
20240905,175700,360664095,3045,3045,3045,3045,0
|
|
20240905,175600,360664095,3045,3045,3045,3045,0
|
|
20240905,175500,360664095,3045,3045,3045,3045,0
|
|
20240905,175400,360664095,3045,3045,3045,3045,0
|
|
20240905,175300,360664095,3045,3045,3045,3045,0
|
|
20240905,175200,360664095,3045,3045,3045,3045,0
|
|
20240905,175100,360664095,3045,3045,3045,3045,0
|
|
20240905,175000,360664095,3045,3045,3045,3045,0
|
|
20240905,174900,360664095,3045,3045,3045,3045,0
|
|
20240905,174800,360664095,3045,3045,3045,3045,0
|
|
20240905,174700,360664095,3045,3045,3045,3045,0
|
|
20240905,174600,360664095,3045,3045,3045,3045,0
|
|
20240905,174500,360664095,3045,3045,3045,3045,0
|
|
20240905,174400,360664095,3045,3045,3045,3045,0
|
|
20240905,174300,360664095,3045,3045,3045,3045,0
|
|
20240905,174200,360664095,3045,3045,3045,3045,0
|
|
20240905,174100,360664095,3045,3045,3045,3045,0
|
|
20240905,174000,360664095,3045,3045,3045,3045,0
|
|
20240905,173900,360664095,3045,3045,3045,3045,0
|
|
20240905,173800,360664095,3045,3045,3045,3045,237
|
|
20240905,173700,360664095,3045,3045,3045,3045,0
|
|
20240905,173600,360664095,3045,3045,3045,3045,0
|
|
20240905,173500,360664095,3045,3045,3045,3045,0
|
|
20240905,173400,360664095,3045,3045,3045,3045,0
|
|
20240905,173300,360664095,3045,3045,3045,3045,0
|
|
20240905,173200,360664095,3045,3045,3045,3045,0
|
|
20240905,173100,360664095,3045,3045,3045,3045,0
|
|
20240905,173000,360664095,3045,3045,3045,3045,0
|
|
20240905,172900,360664095,3045,3045,3045,3045,0
|
|
20240905,172800,360664095,3045,3045,3045,3045,0
|
|
20240905,172700,360664095,3045,3045,3045,3045,0
|
|
20240905,172600,360664095,3045,3045,3045,3045,0
|
|
20240905,172500,360664095,3045,3045,3045,3045,0
|
|
20240905,172400,360664095,3045,3045,3045,3045,0
|
|
20240905,172300,360664095,3045,3045,3045,3045,0
|
|
20240905,172200,360664095,3045,3045,3045,3045,0
|
|
20240905,172100,360664095,3045,3045,3045,3045,0
|
|
20240905,172000,360664095,3045,3045,3045,3045,0
|
|
20240905,171900,360664095,3045,3045,3045,3045,0
|
|
20240905,171800,360664095,3045,3045,3045,3045,0
|
|
20240905,171700,360664095,3045,3045,3045,3045,0
|
|
20240905,171600,360664095,3045,3045,3045,3045,0
|
|
20240905,171500,360664095,3045,3045,3045,3045,0
|
|
20240905,171400,360664095,3045,3045,3045,3045,0
|
|
20240905,171300,360664095,3045,3045,3045,3045,0
|
|
20240905,171200,360664095,3045,3045,3045,3045,0
|
|
20240905,171100,360664095,3045,3045,3045,3045,0
|
|
20240905,171000,360664095,3045,3045,3045,3045,0
|
|
20240905,170900,360664095,3045,3045,3045,3045,0
|
|
20240905,170800,360664095,3045,3045,3045,3045,237
|
|
20240905,170700,360664095,3045,3045,3045,3045,0
|
|
20240905,170600,360664095,3045,3045,3045,3045,0
|
|
20240905,170500,360664095,3045,3045,3045,3045,0
|
|
20240905,170400,360664095,3045,3045,3045,3045,0
|
|
20240905,170300,360664095,3045,3045,3045,3045,0
|
|
20240905,170200,360664095,3045,3045,3045,3045,0
|
|
20240905,170100,360664095,3045,3045,3045,3045,0
|
|
20240905,170000,360664095,3045,3045,3045,3045,0
|
|
20240905,165900,360664095,3045,3045,3045,3045,0
|
|
20240905,165800,360664095,3045,3045,3045,3045,0
|
|
20240905,165700,360664095,3045,3045,3045,3045,0
|
|
20240905,165600,360664095,3045,3045,3045,3045,0
|
|
20240905,165500,360664095,3045,3045,3045,3045,0
|
|
20240905,165400,360664095,3045,3045,3045,3045,0
|
|
20240905,165300,360664095,3045,3045,3045,3045,0
|
|
20240905,165200,360664095,3045,3045,3045,3045,0
|
|
20240905,165100,360664095,3045,3045,3045,3045,0
|
|
20240905,165000,360664095,3045,3045,3045,3045,0
|
|
20240905,164900,360664095,3045,3045,3045,3045,0
|
|
20240905,164800,360664095,3045,3045,3045,3045,0
|
|
20240905,164700,360664095,3045,3045,3045,3045,0
|
|
20240905,164600,360664095,3045,3045,3045,3045,0
|
|
20240905,164500,360664095,3045,3045,3045,3045,0
|
|
20240905,164400,360664095,3045,3045,3045,3045,0
|
|
20240905,164300,360664095,3045,3045,3045,3045,0
|
|
20240905,164200,360664095,3045,3045,3045,3045,0
|
|
20240905,164100,360664095,3045,3045,3045,3045,0
|
|
20240905,164000,360664095,3045,3045,3045,3045,0
|
|
20240905,163900,360664095,3045,3045,3045,3045,0
|
|
20240905,163800,360664095,3045,3045,3045,3045,237
|
|
20240905,163700,360664095,3045,3045,3045,3045,0
|
|
20240905,163600,360664095,3045,3045,3045,3045,0
|
|
20240905,163500,360664095,3045,3045,3045,3045,0
|
|
20240905,163400,360664095,3045,3045,3045,3045,0
|
|
20240905,163300,360664095,3045,3045,3045,3045,0
|
|
20240905,163200,360664095,3045,3045,3045,3045,0
|
|
20240905,163100,360664095,3045,3045,3045,3045,0
|
|
20240905,163000,360664095,3045,3045,3045,3045,0
|
|
20240905,162900,360664095,3045,3045,3045,3045,0
|
|
20240905,162800,360664095,3045,3045,3045,3045,0
|
|
20240905,162700,360664095,3045,3045,3045,3045,0
|
|
20240905,162600,360664095,3045,3045,3045,3045,0
|
|
20240905,162500,360664095,3045,3045,3045,3045,0
|
|
20240905,162400,360664095,3045,3045,3045,3045,0
|
|
20240905,162300,360664095,3045,3045,3045,3045,0
|
|
20240905,162200,360664095,3045,3045,3045,3045,0
|
|
20240905,162100,360664095,3045,3045,3045,3045,0
|
|
20240905,162000,360664095,3045,3045,3045,3045,0
|
|
20240905,161900,360664095,3045,3045,3045,3045,0
|
|
20240905,161800,360664095,3045,3045,3045,3045,0
|
|
20240905,161700,360664095,3045,3045,3045,3045,0
|
|
20240905,161600,360664095,3045,3045,3045,3045,0
|
|
20240905,161500,360664095,3045,3045,3045,3045,0
|
|
20240905,161400,360664095,3045,3045,3045,3045,0
|
|
20240905,161300,360664095,3045,3045,3045,3045,0
|
|
20240905,161200,360664095,3045,3045,3045,3045,0
|
|
20240905,161100,360664095,3045,3045,3045,3045,0
|
|
20240905,161000,360664095,3045,3045,3045,3045,0
|
|
20240905,160900,360664095,3045,3045,3045,3045,0
|
|
20240905,160800,360664095,3045,3045,3045,3045,237
|
|
20240905,160700,360664095,3045,3045,3045,3045,0
|
|
20240905,160600,360664095,3045,3045,3045,3045,0
|
|
20240905,160500,360664095,3045,3045,3045,3045,0
|
|
20240905,160400,360664095,3045,3045,3045,3045,0
|
|
20240905,160300,360664095,3045,3045,3045,3045,0
|
|
20240905,160200,360664095,3045,3045,3045,3045,0
|
|
20240905,160100,360664095,3045,3045,3045,3045,0
|
|
20240905,160000,360664095,3045,3045,3045,3045,0
|
|
20240905,155900,360664095,3045,3045,3045,3045,0
|
|
20240905,155800,360664095,3045,3045,3045,3045,0
|
|
20240905,155700,360664095,3045,3045,3045,3045,0
|
|
20240905,155600,360664095,3045,3045,3045,3045,0
|
|
20240905,155500,360664095,3045,3045,3045,3045,0
|
|
20240905,155400,360664095,3045,3045,3045,3045,0
|
|
20240905,155300,360664095,3045,3045,3045,3045,0
|
|
20240905,155200,360664095,3045,3045,3045,3045,0
|
|
20240905,155100,360664095,3045,3045,3045,3045,0
|
|
20240905,155000,360664095,3045,3045,3045,3045,0
|
|
20240905,154900,360664095,3045,3045,3045,3045,0
|
|
20240905,154800,360664095,3045,3045,3045,3045,0
|
|
20240905,154700,360664095,3045,3045,3045,3045,0
|
|
20240905,154600,360664095,3045,3045,3045,3045,0
|
|
20240905,154500,360664095,3045,3045,3045,3045,0
|
|
20240905,154400,360664095,3045,3045,3045,3045,0
|
|
20240905,154300,360664095,3045,3045,3045,3045,0
|
|
20240905,154200,360664095,3045,3045,3045,3045,0
|
|
20240905,154100,360664095,3045,3045,3045,3045,0
|
|
20240905,154000,360664095,3045,3045,3045,3045,0
|
|
20240905,153900,360664095,3045,3045,3045,3045,0
|
|
20240905,153800,360664095,3045,3045,3045,3045,237
|
|
20240905,153700,360664095,3045,3045,3045,3045,0
|
|
20240905,153600,360664095,3045,3045,3045,3045,0
|
|
20240905,153500,360664095,3045,3045,3045,3045,0
|
|
20240905,153400,360664095,3045,3045,3045,3045,0
|
|
20240905,153300,360664095,3045,3045,3045,3045,0
|
|
20240905,153200,360664095,3045,3045,3045,3045,0
|
|
20240905,153100,360664095,3045,3045,3045,3045,0
|
|
20240905,153000,360664095,3045,3045,3045,3045,237
|
|
20240905,152900,359942430,3050,3050,3050,3050,0
|
|
20240905,152800,359942430,3050,3050,3050,3050,0
|
|
20240905,152700,359942430,3050,3050,3050,3050,0
|
|
20240905,152600,359942430,3050,3050,3050,3050,0
|
|
20240905,152500,359942430,3050,3050,3050,3050,0
|
|
20240905,152400,359942430,3050,3050,3050,3050,0
|
|
20240905,152300,359942430,3050,3050,3050,3050,0
|
|
20240905,152200,359942430,3050,3050,3050,3050,0
|
|
20240905,152100,359942430,3050,3050,3050,3050,0
|
|
20240905,152000,359942430,3050,3050,3050,3050,0
|
|
20240905,151900,359942430,3050,3050,3050,3050,76
|
|
20240905,151800,359710630,3055,3055,3055,3055,19
|
|
20240905,151700,359652585,3055,3055,3055,3045,728
|
|
20240905,151600,357435765,3050,3055,3055,3050,972
|
|
20240905,151500,354471065,3055,3055,3055,3055,0
|
|
20240905,151400,354471065,3055,3050,3055,3050,157
|
|
20240905,151300,353991930,3055,3055,3055,3055,0
|
|
20240905,151200,353991930,3055,3055,3055,3055,13
|
|
20240905,151100,353952215,3055,3055,3055,3055,20
|
|
20240905,151000,353891115,3050,3050,3050,3050,50
|
|
20240905,150900,353738615,3050,3045,3050,3045,101
|
|
20240905,150800,353431065,3045,3045,3045,3045,1086
|
|
20240905,150700,350124195,3050,3050,3050,3050,16
|
|
20240905,150600,350075395,3050,3050,3050,3050,111
|
|
20240905,150500,349736845,3055,3055,3055,3055,5
|
|
20240905,150400,349721570,3055,3045,3055,3045,937
|
|
20240905,150300,346864680,3045,3035,3045,3035,474
|
|
20240905,150200,345422945,3035,3035,3035,3035,254
|
|
20240905,150100,344652055,3035,3035,3035,3035,81
|
|
20240905,150000,344406220,3030,3030,3030,3030,143
|
|
20240905,145900,343972930,3030,3030,3030,3030,0
|
|
20240905,145800,343972930,3030,3035,3035,3030,226
|
|
20240905,145700,343287220,3035,3035,3035,3035,0
|
|
20240905,145600,343287220,3035,3055,3055,3035,1213
|
|
20240905,145500,339605745,3055,3055,3055,3055,5
|
|
20240905,145400,339590470,3035,3035,3055,3035,343
|
|
20240905,145300,338549125,3035,3030,3075,3025,402
|
|
20240905,145200,337324005,3025,3020,3055,3020,134
|
|
20240905,145100,336916795,3055,3015,3075,2950,6077
|
|
20240905,145000,318677535,3010,3015,3015,3010,11
|
|
20240905,144900,318644375,3010,3010,3010,3010,386
|
|
20240905,144800,317482515,3005,3005,3005,3005,412
|
|
20240905,144700,316244455,3000,3000,3000,3000,0
|
|
20240905,144600,316244455,3000,3000,3000,3000,0
|
|
20240905,144500,316244455,3000,3000,3000,3000,0
|
|
20240905,144400,316244455,3000,3000,3000,3000,0
|
|
20240905,144300,316244455,3000,3000,3000,3000,100
|
|
20240905,144200,315944455,2995,2995,2995,2995,0
|
|
20240905,144100,315944455,2995,2995,2995,2995,0
|
|
20240905,144000,315944455,2995,2995,2995,2995,0
|
|
20240905,143900,315944455,2995,2995,2995,2995,0
|
|
20240905,143800,315944455,2995,3010,3010,2995,13
|
|
20240905,143700,315905465,3010,3005,3010,3000,51
|
|
20240905,143600,315752435,3000,3000,3010,3000,231
|
|
20240905,143500,315059425,3005,2995,3005,2995,2411
|
|
20240905,143400,307826300,2995,2995,2995,2995,1
|
|
20240905,143300,307823305,2970,2970,2970,2970,0
|
|
20240905,143200,307823305,2970,2970,2970,2970,0
|
|
20240905,143100,307823305,2970,2970,2970,2970,0
|
|
20240905,143000,307823305,2970,2995,2995,2970,151
|
|
20240905,142900,307373300,2995,2995,2995,2995,0
|
|
20240905,142800,307373300,2995,2995,2995,2995,0
|
|
20240905,142700,307373300,2995,2995,2995,2995,2
|
|
20240905,142600,307367310,2995,3000,3000,2995,15
|
|
20240905,142500,307322335,3000,3000,3000,3000,505
|
|
20240905,142400,305807335,3000,2985,3000,2985,1518
|
|
20240905,142300,301255740,2950,2985,2985,2950,1700
|
|
20240905,142200,296211255,2985,2985,2985,2985,169
|
|
20240905,142100,295706790,2985,2985,2985,2985,0
|
|
20240905,142000,295706790,2985,2985,2985,2985,0
|
|
20240905,141900,295706790,2985,2985,2985,2985,50
|
|
20240905,141800,295557540,2985,2985,2985,2985,0
|
|
20240905,141700,295557540,2985,2985,2985,2985,0
|
|
20240905,141600,295557540,2985,2985,2985,2985,0
|
|
20240905,141500,295557540,2985,2985,2985,2985,0
|
|
20240905,141400,295557540,2985,2985,2985,2985,0
|
|
20240905,141300,295557540,2985,2985,2985,2985,1
|
|
20240905,141200,295554555,2980,2985,2985,2980,150
|
|
20240905,141100,295107540,2985,2985,2985,2985,0
|
|
20240905,141000,295107540,2985,2985,2985,2985,0
|
|
20240905,140900,295107540,2985,2985,2985,2985,180
|
|
20240905,140800,294570240,2985,2985,2985,2985,50
|
|
20240905,140700,294420990,2985,2990,2990,2985,114
|
|
20240905,140600,294080200,2985,2985,2985,2985,281
|
|
20240905,140500,293241415,2985,2985,2985,2985,23
|
|
20240905,140400,293172760,2985,2985,2985,2985,0
|
|
20240905,140300,293172760,2985,2985,2985,2985,15
|
|
20240905,140200,293127985,2985,2980,2985,2980,2173
|
|
20240905,140100,286652315,2975,2970,2975,2970,80
|
|
20240905,140000,286414665,2965,2965,2965,2965,0
|
|
20240905,135900,286414665,2965,2965,2965,2965,30
|
|
20240905,135800,286325715,2965,2965,2965,2965,13
|
|
20240905,135700,286287170,2960,2960,2960,2960,0
|
|
20240905,135600,286287170,2960,2960,2960,2960,186
|
|
20240905,135500,285736610,2960,2960,2960,2960,4
|
|
20240905,135400,285724770,2960,2960,2960,2960,40
|
|
20240905,135300,285606370,2960,2960,2960,2960,0
|
|
20240905,135200,285606370,2960,2960,2965,2960,142
|
|
20240905,135100,285186040,2955,2955,2955,2945,4555
|
|
20240905,135000,271744360,2960,2955,2960,2955,495
|
|
20240905,134900,270279535,2955,2960,2960,2955,11
|
|
20240905,134800,270247025,2955,2960,2960,2955,550
|
|
20240905,134700,268619125,2960,2960,2960,2960,0
|
|
20240905,134600,268619125,2960,2960,2960,2960,238
|
|
20240905,134500,267914645,2960,2960,2960,2960,500
|
|
20240905,134400,266434645,2960,2955,2960,2955,46
|
|
20240905,134300,266298490,2955,2955,2955,2955,0
|
|
20240905,134200,266298490,2955,2955,2955,2955,29
|
|
20240905,134100,266212795,2960,2960,2960,2960,370
|
|
20240905,134000,265117595,2960,2960,2960,2960,754
|
|
20240905,133900,262885755,2960,2960,2960,2960,5
|
|
20240905,133800,262870955,2955,2960,2960,2955,226
|
|
20240905,133700,262202430,2965,2960,2965,2960,60
|
|
20240905,133600,262024680,2960,2960,2960,2960,0
|
|
20240905,133500,262024680,2960,2965,2965,2960,82
|
|
20240905,133400,261781910,2960,2960,2960,2960,321
|
|
20240905,133300,260831750,2965,2970,2970,2965,107
|
|
20240905,133200,260514235,2970,2970,2970,2970,155
|
|
20240905,133100,260053885,2970,2980,2980,2970,371
|
|
20240905,133000,258951855,2975,2980,2985,2975,152
|
|
20240905,132900,258498645,2980,2965,2980,2965,12
|
|
20240905,132800,258462900,2985,2965,2985,2965,2
|
|
20240905,132700,258456950,2960,2980,2985,2960,614
|
|
20240905,132600,256633460,2985,2985,2985,2975,127
|
|
20240905,132500,256254505,2985,2985,2985,2970,267
|
|
20240905,132400,255459310,2985,2980,2985,2975,154
|
|
20240905,132300,255000915,2980,2985,2985,2980,465
|
|
20240905,132200,253613465,2990,2985,2990,2985,152
|
|
20240905,132100,253159135,2990,2990,2990,2990,11
|
|
20240905,132000,253126245,2990,3000,3000,2990,157
|
|
20240905,131900,252656315,3005,3005,3005,3005,120
|
|
20240905,131800,252295715,3005,3005,3005,3005,1
|
|
20240905,131700,252292710,3000,3000,3000,3000,0
|
|
20240905,131600,252292710,3000,3000,3000,3000,0
|
|
20240905,131500,252292710,3000,3000,3000,3000,139
|
|
20240905,131400,251875710,3005,3005,3005,3005,500
|
|
20240905,131300,250373210,3005,3005,3005,3005,0
|
|
20240905,131200,250373210,3005,3005,3005,3005,0
|
|
20240905,131100,250373210,3005,3005,3005,3005,1
|
|
20240905,131000,250370205,3005,3010,3010,3005,21
|
|
20240905,130900,250307095,3010,3010,3010,3010,0
|
|
20240905,130800,250307095,3010,3020,3025,3010,178
|
|
20240905,130700,249769215,2995,2970,3030,2950,6765
|
|
20240905,130600,229631135,2970,2970,2970,2970,0
|
|
20240905,130500,229631135,2970,2970,2970,2970,0
|
|
20240905,130400,229631135,2970,2975,2975,2970,139
|
|
20240905,130300,229217970,2975,2975,2980,2975,328
|
|
20240905,130200,228242130,2975,2970,2975,2970,129
|
|
20240905,130100,227858395,2970,2970,2970,2970,1
|
|
20240905,130000,227855425,2970,2970,2970,2970,484
|
|
20240905,125900,226417945,2970,2980,2980,2965,161
|
|
20240905,125800,225939815,2965,2980,2980,2965,135
|
|
20240905,125700,225539525,2970,2970,2970,2970,180
|
|
20240905,125600,225004925,2970,2970,2970,2965,177
|
|
20240905,125500,224479740,2960,2960,2960,2960,10
|
|
20240905,125400,224450140,2960,2970,2970,2960,4021
|
|
20240905,125300,212540210,2975,2975,2975,2975,1085
|
|
20240905,125200,209312335,2975,2985,2985,2975,1030
|
|
20240905,125100,206243480,2985,2985,2985,2985,66
|
|
20240905,125000,206046470,2980,2980,2980,2980,223
|
|
20240905,124900,205381930,2980,2970,2980,2970,803
|
|
20240905,124800,202997000,2975,2975,2975,2975,11
|
|
20240905,124700,202964275,2975,2975,2975,2970,952
|
|
20240905,124600,200132280,2975,2965,2975,2965,4
|
|
20240905,124500,200120390,2965,2975,2980,2965,293
|
|
20240905,124400,199249455,2980,2980,2980,2980,1
|
|
20240905,124300,199246475,2985,2985,2985,2985,33
|
|
20240905,124200,199147970,2975,2975,2975,2975,0
|
|
20240905,124100,199147970,2975,2975,2975,2975,533
|
|
20240905,124000,197562295,2975,2970,2975,2965,1500
|
|
20240905,123900,193112860,2975,2975,2975,2970,208
|
|
20240905,123800,192494845,2970,2970,2970,2970,0
|
|
20240905,123700,192494845,2970,2975,2975,2970,2982
|
|
20240905,123600,183633395,2980,2980,2980,2980,1
|
|
20240905,123500,183630415,2980,2975,2980,2975,30
|
|
20240905,123400,183541115,2980,2975,2980,2975,1011
|
|
20240905,123300,180533335,2980,2980,2985,2980,1089
|
|
20240905,123200,177288090,2980,2980,2980,2980,725
|
|
20240905,123100,175127590,2980,2985,2985,2980,1298
|
|
20240905,123000,171258800,2985,2990,2990,2985,462
|
|
20240905,122900,169879715,2990,2990,2990,2990,1054
|
|
20240905,122800,166728255,2990,2990,2990,2990,15
|
|
20240905,122700,166683405,2990,2990,2990,2990,71
|
|
20240905,122600,166471115,2990,2990,2990,2990,290
|
|
20240905,122500,165604015,2990,2990,2990,2990,0
|
|
20240905,122400,165604015,2990,2995,2995,2990,2100
|
|
20240905,122300,159316965,3000,3000,3000,3000,588
|
|
20240905,122200,157552965,3000,3000,3000,3000,1
|
|
20240905,122100,157549965,2995,3000,3000,2995,110
|
|
20240905,122000,157220465,3000,3000,3005,3000,190
|
|
20240905,121900,156650215,3000,3000,3000,3000,12
|
|
20240905,121800,156614215,2995,2995,2995,2995,0
|
|
20240905,121700,156614215,2995,2995,2995,2995,1
|
|
20240905,121600,156611220,3000,3000,3005,3000,91
|
|
20240905,121500,156338170,3000,3000,3000,3000,249
|
|
20240905,121400,155591170,3000,3000,3000,2995,37
|
|
20240905,121300,155480175,3000,3000,3000,3000,778
|
|
20240905,121200,153146175,3005,3000,3005,3000,39
|
|
20240905,121100,153029170,3000,3000,3000,3000,893
|
|
20240905,121000,150350170,3005,3010,3010,3005,167
|
|
20240905,120900,149848330,3005,3010,3010,3005,573
|
|
20240905,120800,148126100,3015,3015,3015,3015,1
|
|
20240905,120700,148123085,3015,3015,3015,3015,1
|
|
20240905,120600,148120070,3010,3010,3010,3010,0
|
|
20240905,120500,148120070,3010,3010,3010,3010,13
|
|
20240905,120400,148080940,3010,3005,3010,3005,11
|
|
20240905,120300,148047880,3005,3015,3015,3005,1355
|
|
20240905,120200,143968630,3015,3015,3015,3015,1
|
|
20240905,120100,143965615,3015,3015,3015,3015,3
|
|
20240905,120000,143956570,3015,3015,3015,3015,0
|
|
20240905,115900,143956570,3015,3015,3015,3015,10
|
|
20240905,115800,143926420,3015,3015,3015,3015,10
|
|
20240905,115700,143896270,3015,3015,3015,3015,0
|
|
20240905,115600,143896270,3015,3015,3015,3015,2
|
|
20240905,115500,143890240,3015,3015,3015,3015,1
|
|
20240905,115400,143887225,3015,3015,3015,3015,0
|
|
20240905,115300,143887225,3015,3015,3015,3015,0
|
|
20240905,115200,143887225,3015,3015,3015,3015,20
|
|
20240905,115100,143826925,3015,3015,3015,3015,10
|
|
20240905,115000,143796775,3015,3015,3015,3015,2
|
|
20240905,114900,143790745,3010,3010,3010,3010,2
|
|
20240905,114800,143784725,3015,3015,3015,3015,0
|
|
20240905,114700,143784725,3015,3015,3015,3015,20
|
|
20240905,114600,143724425,3015,3015,3015,3015,0
|
|
20240905,114500,143724425,3015,3015,3015,3015,200
|
|
20240905,114400,143121425,3015,3015,3015,3015,500
|
|
20240905,114300,141613925,3015,3015,3015,3015,500
|
|
20240905,114200,140106425,3015,3015,3015,3015,0
|
|
20240905,114100,140106425,3015,3015,3015,3015,10
|
|
20240905,114000,140076275,3015,3015,3015,3015,907
|
|
20240905,113900,137341670,3015,3015,3015,3015,281
|
|
20240905,113800,136494455,3020,3020,3020,3020,87
|
|
20240905,113700,136231715,3015,3015,3015,3015,30
|
|
20240905,113600,136141265,3015,3015,3015,3015,1
|
|
20240905,113500,136138250,2995,2995,2995,2995,0
|
|
20240905,113400,136138250,2995,2995,2995,2995,0
|
|
20240905,113300,136138250,2995,2995,2995,2995,200
|
|
20240905,113200,135539250,2995,3020,3020,2995,51
|
|
20240905,113100,135386340,3000,3000,3000,3000,0
|
|
20240905,113000,135386340,3000,3000,3000,3000,0
|
|
20240905,112900,135386340,3000,3005,3005,3000,230
|
|
20240905,112800,134695845,3000,3000,3000,3000,0
|
|
20240905,112700,134695845,3000,3000,3000,2995,121
|
|
20240905,112600,134333000,3000,3010,3020,2990,4137
|
|
20240905,112500,121915600,3010,3010,3010,3010,5
|
|
20240905,112400,121900550,3010,3005,3010,3005,1001
|
|
20240905,112300,118892540,3005,3010,3010,3005,132
|
|
20240905,112200,118495375,3005,3005,3005,3005,0
|
|
20240905,112100,118495375,3005,3005,3005,3005,0
|
|
20240905,112000,118495375,3005,3010,3010,3005,330
|
|
20240905,111900,117503715,3010,3010,3010,3010,12
|
|
20240905,111800,117467595,3010,3010,3010,3010,30
|
|
20240905,111700,117377295,3015,3010,3015,3010,627
|
|
20240905,111600,115490010,3015,3015,3015,3015,23
|
|
20240905,111500,115420665,3015,3015,3015,3015,13
|
|
20240905,111400,115381470,3020,3020,3020,3020,1
|
|
20240905,111300,115378450,3015,3015,3020,3015,303
|
|
20240905,111200,114464900,3015,3015,3015,3015,200
|
|
20240905,111100,113861900,3015,3020,3025,3015,2133
|
|
20240905,111000,107421275,3020,3030,3030,3020,54
|
|
20240905,110900,107258005,3020,3030,3030,3020,371
|
|
20240905,110800,106135865,3030,3030,3030,3030,61
|
|
20240905,110700,105951035,3040,3035,3040,3030,931
|
|
20240905,110600,103127470,3035,3040,3040,3035,1754
|
|
20240905,110500,97804025,3045,3055,3055,3040,8405
|
|
20240905,110400,72151710,3060,3060,3060,3060,0
|
|
20240905,110300,72151710,3060,3060,3060,3060,0
|
|
20240905,110200,72151710,3060,3060,3060,3060,0
|
|
20240905,110100,72151710,3060,3060,3060,3060,1
|
|
20240905,110000,72148650,3055,3055,3055,3055,0
|
|
20240905,105900,72148650,3055,3055,3055,3055,0
|
|
20240905,105800,72148650,3055,3055,3055,3055,491
|
|
20240905,105700,70648645,3055,3060,3060,3055,26
|
|
20240905,105600,70569090,3060,3060,3060,3060,0
|
|
20240905,105500,70569090,3060,3060,3060,3060,302
|
|
20240905,105400,69644970,3060,3060,3060,3060,628
|
|
20240905,105300,67723290,3060,3065,3065,3060,30
|
|
20240905,105200,67631345,3065,3065,3065,3065,52
|
|
20240905,105100,67471965,3065,3065,3065,3065,3
|
|
20240905,105000,67462770,3065,3065,3065,3065,0
|
|
20240905,104900,67462770,3065,3065,3065,3065,35
|
|
20240905,104800,67355495,3080,3080,3080,3080,2
|
|
20240905,104700,67349335,3080,3080,3080,3080,0
|
|
20240905,104600,67349335,3080,3080,3080,3080,0
|
|
20240905,104500,67349335,3080,3080,3080,3080,0
|
|
20240905,104400,67349335,3080,3080,3080,3080,1
|
|
20240905,104300,67346255,3065,3065,3065,3065,2
|
|
20240905,104200,67340125,3080,3080,3080,3080,1
|
|
20240905,104100,67337045,3065,3065,3065,3065,397
|
|
20240905,104000,66120240,3060,3065,3065,3060,124
|
|
20240905,103900,65740725,3055,3055,3055,3055,0
|
|
20240905,103800,65740725,3055,3075,3080,3055,826
|
|
20240905,103700,63207450,3070,3070,3070,3070,0
|
|
20240905,103600,63207450,3070,3060,3070,3060,51
|
|
20240905,103500,63050995,3060,3060,3060,3055,274
|
|
20240905,103400,62213555,3060,3060,3060,3060,49
|
|
20240905,103300,62063615,3055,3055,3055,3055,500
|
|
20240905,103200,60536115,3060,3060,3060,3060,0
|
|
20240905,103100,60536115,3060,3060,3060,3060,66
|
|
20240905,103000,60334155,3060,3060,3060,3060,2
|
|
20240905,102900,60328035,3055,3060,3065,3055,204
|
|
20240905,102800,59703790,3065,3065,3065,3065,31
|
|
20240905,102700,59608775,3070,3070,3070,3070,0
|
|
20240905,102600,59608775,3070,3070,3070,3070,1
|
|
20240905,102500,59605705,3080,3085,3085,3080,115
|
|
20240905,102400,59251470,3085,3085,3085,3085,0
|
|
20240905,102300,59251470,3085,3085,3085,3085,0
|
|
20240905,102200,59251470,3085,3085,3085,3085,3
|
|
20240905,102100,59242215,3085,3085,3085,3085,111
|
|
20240905,102000,58899780,3085,3085,3085,3085,0
|
|
20240905,101900,58899780,3085,3085,3085,3085,1
|
|
20240905,101800,58896695,3085,3065,3085,3065,14
|
|
20240905,101700,58853765,3065,3080,3080,3065,506
|
|
20240905,101600,57298225,3085,3085,3085,3085,35
|
|
20240905,101500,57190250,3090,3090,3090,3090,0
|
|
20240905,101400,57190250,3090,3090,3090,3090,0
|
|
20240905,101300,57190250,3090,3090,3090,3090,13
|
|
20240905,101200,57150080,3090,3090,3090,3090,57
|
|
20240905,101100,56973950,3090,3090,3090,3090,17
|
|
20240905,101000,56921420,3090,3090,3090,3090,0
|
|
20240905,100900,56921420,3090,3090,3090,3090,0
|
|
20240905,100800,56921420,3090,3090,3090,3090,54
|
|
20240905,100700,56754560,3090,3090,3090,3090,5087
|
|
20240905,100600,41035730,3095,3095,3095,3095,0
|
|
20240905,100500,41035730,3095,3095,3095,3095,108
|
|
20240905,100400,40701470,3095,3095,3095,3095,108
|
|
20240905,100300,40367210,3095,3095,3095,3095,1
|
|
20240905,100200,40364115,3095,3095,3095,3095,32
|
|
20240905,100100,40265075,3090,3090,3090,3090,0
|
|
20240905,100000,40265075,3090,3090,3090,3090,23
|
|
20240905,095900,40194005,3090,3095,3095,3090,1025
|
|
20240905,095800,37025130,3090,3090,3090,3090,0
|
|
20240905,095700,37025130,3090,3095,3095,3090,279
|
|
20240905,095600,36162805,3095,3095,3095,3095,0
|
|
20240905,095500,36162805,3095,3095,3095,3095,17
|
|
20240905,095400,36110190,3095,3095,3095,3095,0
|
|
20240905,095300,36110190,3095,3095,3095,3095,0
|
|
20240905,095200,36110190,3095,3095,3095,3095,295
|
|
20240905,095100,35197165,3095,3095,3095,3095,0
|
|
20240905,095000,35197165,3095,3095,3095,3095,605
|
|
20240905,094900,33324690,3095,3095,3095,3095,465
|
|
20240905,094800,31885515,3090,3090,3090,3090,0
|
|
20240905,094700,31885515,3090,3090,3090,3090,200
|
|
20240905,094600,31267515,3095,3095,3095,3095,0
|
|
20240905,094500,31267515,3095,3090,3095,3090,51
|
|
20240905,094400,31109920,3095,3095,3095,3095,0
|
|
20240905,094300,31109920,3095,3095,3095,3095,27
|
|
20240905,094200,31026355,3100,3100,3100,3100,0
|
|
20240905,094100,31026355,3100,3100,3100,3100,0
|
|
20240905,094000,31026355,3100,3095,3100,3090,254
|
|
20240905,093900,30241265,3100,3100,3100,3100,624
|
|
20240905,093800,28306865,3100,3095,3100,3090,94
|
|
20240905,093700,28015990,3095,3095,3095,3095,20
|
|
20240905,093600,27954090,3095,3090,3095,3090,38
|
|
20240905,093500,27836520,3095,3095,3095,3095,54
|
|
20240905,093400,27669390,3090,3090,3090,3090,1
|
|
20240905,093300,27666300,3100,3090,3100,3090,61
|
|
20240905,093200,27477300,3100,3100,3100,3090,1388
|
|
20240905,093100,23174510,3095,3095,3095,3095,239
|
|
20240905,093000,22434805,3090,3090,3090,3090,46
|
|
20240905,092900,22292665,3090,3090,3090,3090,0
|
|
20240905,092800,22292665,3090,3090,3090,3090,35
|
|
20240905,092700,22184515,3090,3095,3100,3090,70
|
|
20240905,092600,21968190,3095,3085,3095,3085,591
|
|
20240905,092500,20139580,3080,3080,3080,3080,0
|
|
20240905,092400,20139580,3080,3080,3080,3080,0
|
|
20240905,092300,20139580,3080,3080,3080,3080,204
|
|
20240905,092200,19511260,3075,3075,3075,3075,6
|
|
20240905,092100,19492810,3075,3075,3075,3075,0
|
|
20240905,092000,19492810,3075,3075,3075,3075,0
|
|
20240905,091900,19492810,3075,3075,3075,3075,205
|
|
20240905,091800,18862435,3075,3075,3075,3075,220
|
|
20240905,091700,18185935,3075,3075,3075,3075,100
|
|
20240905,091600,17878435,3075,3075,3075,3075,106
|
|
20240905,091500,17552485,3075,3075,3075,3075,50
|
|
20240905,091400,17398735,3075,3075,3075,3075,1
|
|
20240905,091300,17395660,3060,3080,3080,3060,1560
|
|
20240905,091200,12606660,3080,3060,3080,3050,396
|
|
20240905,091100,11397070,3060,3060,3060,3055,893
|
|
20240905,091000,8667725,3060,3060,3060,3060,989
|
|
20240905,090900,5641385,3060,3060,3060,3060,305
|
|
20240905,090800,4708085,3055,3055,3055,3055,297
|
|
20240905,090700,3800750,3060,3065,3065,3060,90
|
|
20240905,090600,3525345,3065,3070,3070,3065,175
|
|
20240905,090500,2988930,3070,3075,3075,3070,29
|
|
20240905,090400,2899805,3075,3065,3075,3065,57
|
|
20240905,090300,2724910,3065,3065,3065,3065,5
|
|
20240905,090200,2709585,3100,3100,3100,3100,0
|
|
20240905,090100,2709585,3100,3095,3100,3095,259
|
|
20240905,090000,1906695,3095,3070,3095,3070,621
|