577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183400,3450907766,557,557,557,557,117074
|
|
20240923,183300,3450907766,557,557,557,557,0
|
|
20240923,183200,3450907766,557,557,557,557,0
|
|
20240923,183100,3450907766,557,557,557,557,0
|
|
20240923,183000,3450907766,557,557,557,557,0
|
|
20240923,182900,3450907766,557,557,557,557,0
|
|
20240923,182800,3450907766,557,557,557,557,0
|
|
20240923,182700,3450907766,557,557,557,557,0
|
|
20240923,182600,3450907766,557,557,557,557,0
|
|
20240923,182500,3450907766,557,557,557,557,0
|
|
20240923,182400,3450907766,557,557,557,557,0
|
|
20240923,182300,3450907766,557,557,557,557,0
|
|
20240923,182200,3450907766,557,557,557,557,0
|
|
20240923,182100,3450907766,557,557,557,557,0
|
|
20240923,182000,3450907766,557,557,557,557,0
|
|
20240923,181900,3450907766,557,557,557,557,0
|
|
20240923,181800,3450907766,557,557,557,557,0
|
|
20240923,181700,3450907766,557,557,557,557,0
|
|
20240923,181600,3450907766,557,557,557,557,0
|
|
20240923,181500,3450907766,557,557,557,557,0
|
|
20240923,181400,3450907766,557,557,557,557,0
|
|
20240923,181300,3450907766,557,557,557,557,0
|
|
20240923,181200,3450907766,557,557,557,557,0
|
|
20240923,181100,3450907766,557,557,557,557,0
|
|
20240923,181000,3450907766,557,557,557,557,0
|
|
20240923,180900,3450907766,557,557,557,557,0
|
|
20240923,180800,3450907766,557,557,557,557,0
|
|
20240923,180700,3450907766,557,557,557,557,0
|
|
20240923,180600,3450907766,557,557,557,557,0
|
|
20240923,180500,3450907766,557,557,557,557,0
|
|
20240923,180400,3450907766,557,557,557,557,117074
|
|
20240923,180300,3450907766,557,557,557,557,0
|
|
20240923,180200,3450907766,557,557,557,557,0
|
|
20240923,180100,3450907766,557,557,557,557,0
|
|
20240923,180000,3450907766,557,557,557,557,0
|
|
20240923,175900,3450907766,557,557,557,557,0
|
|
20240923,175800,3450907766,557,557,557,557,0
|
|
20240923,175700,3450907766,557,557,557,557,0
|
|
20240923,175600,3450907766,557,557,557,557,0
|
|
20240923,175500,3450907766,557,557,557,557,0
|
|
20240923,175400,3450907766,557,557,557,557,0
|
|
20240923,175300,3450907766,557,557,557,557,0
|
|
20240923,175200,3450907766,557,557,557,557,0
|
|
20240923,175100,3450907766,557,557,557,557,0
|
|
20240923,175000,3450907766,557,557,557,557,0
|
|
20240923,174900,3450907766,557,557,557,557,0
|
|
20240923,174800,3450907766,557,557,557,557,0
|
|
20240923,174700,3450907766,557,557,557,557,0
|
|
20240923,174600,3450907766,557,557,557,557,0
|
|
20240923,174500,3450907766,557,557,557,557,0
|
|
20240923,174400,3450907766,557,557,557,557,0
|
|
20240923,174300,3450907766,557,557,557,557,0
|
|
20240923,174200,3450907766,557,557,557,557,0
|
|
20240923,174100,3450907766,557,557,557,557,0
|
|
20240923,174000,3450907766,557,557,557,557,0
|
|
20240923,173900,3450907766,557,557,557,557,0
|
|
20240923,173800,3450907766,557,557,557,557,0
|
|
20240923,173700,3450907766,557,557,557,557,0
|
|
20240923,173600,3450907766,557,557,557,557,0
|
|
20240923,173500,3450907766,557,557,557,557,0
|
|
20240923,173400,3450907766,557,557,557,557,117074
|
|
20240923,173300,3450907766,557,557,557,557,0
|
|
20240923,173200,3450907766,557,557,557,557,0
|
|
20240923,173100,3450907766,557,557,557,557,0
|
|
20240923,173000,3450907766,557,557,557,557,0
|
|
20240923,172900,3450907766,557,557,557,557,0
|
|
20240923,172800,3450907766,557,557,557,557,0
|
|
20240923,172700,3450907766,557,557,557,557,0
|
|
20240923,172600,3450907766,557,557,557,557,0
|
|
20240923,172500,3450907766,557,557,557,557,0
|
|
20240923,172400,3450907766,557,557,557,557,0
|
|
20240923,172300,3450907766,557,557,557,557,0
|
|
20240923,172200,3450907766,557,557,557,557,0
|
|
20240923,172100,3450907766,557,557,557,557,0
|
|
20240923,172000,3450907766,557,557,557,557,0
|
|
20240923,171900,3450907766,557,557,557,557,0
|
|
20240923,171800,3450907766,557,557,557,557,0
|
|
20240923,171700,3450907766,557,557,557,557,0
|
|
20240923,171600,3450907766,557,557,557,557,0
|
|
20240923,171500,3450907766,557,557,557,557,0
|
|
20240923,171400,3450907766,557,557,557,557,0
|
|
20240923,171300,3450907766,557,557,557,557,0
|
|
20240923,171200,3450907766,557,557,557,557,0
|
|
20240923,171100,3450907766,557,557,557,557,0
|
|
20240923,171000,3450907766,557,557,557,557,0
|
|
20240923,170900,3450907766,557,557,557,557,0
|
|
20240923,170800,3450907766,557,557,557,557,0
|
|
20240923,170700,3450907766,557,557,557,557,0
|
|
20240923,170600,3450907766,557,557,557,557,0
|
|
20240923,170500,3450907766,557,557,557,557,0
|
|
20240923,170400,3450907766,557,557,557,557,117074
|
|
20240923,170300,3450907766,557,557,557,557,0
|
|
20240923,170200,3450907766,557,557,557,557,0
|
|
20240923,170100,3450907766,557,557,557,557,0
|
|
20240923,170000,3450907766,557,557,557,557,0
|
|
20240923,165900,3450907766,557,557,557,557,0
|
|
20240923,165800,3450907766,557,557,557,557,0
|
|
20240923,165700,3450907766,557,557,557,557,0
|
|
20240923,165600,3450907766,557,557,557,557,0
|
|
20240923,165500,3450907766,557,557,557,557,0
|
|
20240923,165400,3450907766,557,557,557,557,0
|
|
20240923,165300,3450907766,557,557,557,557,0
|
|
20240923,165200,3450907766,557,557,557,557,0
|
|
20240923,165100,3450907766,557,557,557,557,0
|
|
20240923,165000,3450907766,557,557,557,557,0
|
|
20240923,164900,3450907766,557,557,557,557,0
|
|
20240923,164800,3450907766,557,557,557,557,0
|
|
20240923,164700,3450907766,557,557,557,557,0
|
|
20240923,164600,3450907766,557,557,557,557,0
|
|
20240923,164500,3450907766,557,557,557,557,0
|
|
20240923,164400,3450907766,557,557,557,557,0
|
|
20240923,164300,3450907766,557,557,557,557,0
|
|
20240923,164200,3450907766,557,557,557,557,0
|
|
20240923,164100,3450907766,557,557,557,557,0
|
|
20240923,164000,3450907766,557,557,557,557,0
|
|
20240923,163900,3450907766,557,557,557,557,0
|
|
20240923,163800,3450907766,557,557,557,557,0
|
|
20240923,163700,3450907766,557,557,557,557,0
|
|
20240923,163600,3450907766,557,557,557,557,0
|
|
20240923,163500,3450907766,557,557,557,557,0
|
|
20240923,163400,3450907766,557,557,557,557,117074
|
|
20240923,163300,3450907766,557,557,557,557,0
|
|
20240923,163200,3450907766,557,557,557,557,0
|
|
20240923,163100,3450907766,557,557,557,557,0
|
|
20240923,163000,3450907766,557,557,557,557,0
|
|
20240923,162900,3450907766,557,557,557,557,0
|
|
20240923,162800,3450907766,557,557,557,557,0
|
|
20240923,162700,3450907766,557,557,557,557,0
|
|
20240923,162600,3450907766,557,557,557,557,0
|
|
20240923,162500,3450907766,557,557,557,557,0
|
|
20240923,162400,3450907766,557,557,557,557,0
|
|
20240923,162300,3450907766,557,557,557,557,0
|
|
20240923,162200,3450907766,557,557,557,557,0
|
|
20240923,162100,3450907766,557,557,557,557,0
|
|
20240923,162000,3450907766,557,557,557,557,0
|
|
20240923,161900,3450907766,557,557,557,557,0
|
|
20240923,161800,3450907766,557,557,557,557,0
|
|
20240923,161700,3450907766,557,557,557,557,0
|
|
20240923,161600,3450907766,557,557,557,557,0
|
|
20240923,161500,3450907766,557,557,557,557,0
|
|
20240923,161400,3450907766,557,557,557,557,0
|
|
20240923,161300,3450907766,557,557,557,557,0
|
|
20240923,161200,3450907766,557,557,557,557,0
|
|
20240923,161100,3450907766,557,557,557,557,0
|
|
20240923,161000,3450907766,557,557,557,557,0
|
|
20240923,160900,3450907766,557,557,557,557,0
|
|
20240923,160800,3450907766,557,557,557,557,0
|
|
20240923,160700,3450907766,557,557,557,557,0
|
|
20240923,160600,3450907766,557,557,557,557,0
|
|
20240923,160500,3450907766,557,557,557,557,0
|
|
20240923,160400,3450907766,557,557,557,557,117074
|
|
20240923,160300,3450907766,557,557,557,557,0
|
|
20240923,160200,3450907766,557,557,557,557,0
|
|
20240923,160100,3450907766,557,557,557,557,0
|
|
20240923,160000,3450907766,557,557,557,557,0
|
|
20240923,155900,3450907766,557,557,557,557,0
|
|
20240923,155800,3450907766,557,557,557,557,0
|
|
20240923,155700,3450907766,557,557,557,557,0
|
|
20240923,155600,3450907766,557,557,557,557,0
|
|
20240923,155500,3450907766,557,557,557,557,0
|
|
20240923,155400,3450907766,557,557,557,557,0
|
|
20240923,155300,3450907766,557,557,557,557,0
|
|
20240923,155200,3450907766,557,557,557,557,0
|
|
20240923,155100,3450907766,557,557,557,557,0
|
|
20240923,155000,3450907766,557,557,557,557,0
|
|
20240923,154900,3450907766,557,557,557,557,0
|
|
20240923,154800,3450907766,557,557,557,557,0
|
|
20240923,154700,3450907766,557,557,557,557,0
|
|
20240923,154600,3450907766,557,557,557,557,0
|
|
20240923,154500,3450907766,557,557,557,557,0
|
|
20240923,154400,3450907766,557,557,557,557,0
|
|
20240923,154300,3450907766,557,557,557,557,0
|
|
20240923,154200,3450907766,557,557,557,557,0
|
|
20240923,154100,3450907766,557,557,557,557,0
|
|
20240923,154000,3450907766,557,557,557,557,0
|
|
20240923,153900,3450907766,557,557,557,557,0
|
|
20240923,153800,3450907766,557,557,557,557,0
|
|
20240923,153700,3450907766,557,557,557,557,0
|
|
20240923,153600,3450907766,557,557,557,557,0
|
|
20240923,153500,3450907766,557,557,557,557,0
|
|
20240923,153400,3450907766,557,557,557,557,117074
|
|
20240923,153300,3450907766,557,557,557,557,0
|
|
20240923,153200,3450907766,557,557,557,557,0
|
|
20240923,153100,3450907766,557,557,557,557,0
|
|
20240923,153000,3450907766,557,557,557,557,117074
|
|
20240923,152900,3385697548,557,557,557,557,0
|
|
20240923,152800,3385697548,557,557,557,557,0
|
|
20240923,152700,3385697548,557,557,557,557,0
|
|
20240923,152600,3385697548,557,557,557,557,0
|
|
20240923,152500,3385697548,557,557,557,557,0
|
|
20240923,152400,3385697548,557,557,557,557,0
|
|
20240923,152300,3385697548,557,557,557,557,0
|
|
20240923,152200,3385697548,557,557,557,557,0
|
|
20240923,152100,3385697548,557,557,557,557,0
|
|
20240923,152000,3385697548,557,557,557,557,0
|
|
20240923,151900,3385697548,557,558,558,557,27490
|
|
20240923,151800,3370378562,557,559,559,557,20967
|
|
20240923,151700,3358676915,559,559,559,558,1630
|
|
20240923,151600,3357765755,558,558,558,557,28796
|
|
20240923,151500,3341711242,558,558,558,557,5817
|
|
20240923,151400,3338465452,557,558,558,557,2930
|
|
20240923,151300,3336833415,557,558,558,556,2930
|
|
20240923,151200,3335201024,558,559,559,557,5378
|
|
20240923,151100,3332200155,559,557,559,556,36012
|
|
20240923,151000,3312152703,557,558,558,557,22252
|
|
20240923,150900,3299750549,558,558,558,557,1002
|
|
20240923,150800,3299191447,557,558,558,557,11555
|
|
20240923,150700,3292754717,557,558,559,557,3887
|
|
20240923,150600,3290587003,558,558,558,557,1994
|
|
20240923,150500,3289474355,557,559,559,557,6997
|
|
20240923,150400,3285566105,558,558,559,557,24679
|
|
20240923,150300,3271801480,559,559,559,558,7064
|
|
20240923,150200,3267859485,558,558,559,558,4808
|
|
20240923,150100,3265176616,558,558,558,557,6494
|
|
20240923,150000,3261557945,558,558,559,557,894
|
|
20240923,145900,3261059077,557,557,558,557,6683
|
|
20240923,145800,3257330714,558,557,558,556,11667
|
|
20240923,145700,3250831447,557,557,557,556,6350
|
|
20240923,145600,3247298068,557,556,557,556,13498
|
|
20240923,145500,3239790917,557,555,557,555,5057
|
|
20240923,145400,3236978477,556,555,557,555,7504
|
|
20240923,145300,3232813349,554,555,555,554,1098
|
|
20240923,145200,3232205054,555,554,555,554,1013
|
|
20240923,145100,3231642952,554,553,554,553,16748
|
|
20240923,145000,3222379236,552,553,554,552,8589
|
|
20240923,144900,3217629509,554,554,554,553,4396
|
|
20240923,144800,3215196825,554,552,554,552,8610
|
|
20240923,144700,3210437256,553,552,553,551,41770
|
|
20240923,144600,3187388235,552,553,553,552,20310
|
|
20240923,144500,3176174241,553,552,553,552,14611
|
|
20240923,144400,3168102128,553,553,554,553,9997
|
|
20240923,144300,3162573688,554,552,554,552,20041
|
|
20240923,144200,3151491347,552,553,554,552,23987
|
|
20240923,144100,3138225352,554,556,556,554,41338
|
|
20240923,144000,3115297097,556,557,557,555,17965
|
|
20240923,143900,3105322930,556,557,557,555,7981
|
|
20240923,143800,3100884243,557,558,558,556,79262
|
|
20240923,143700,3056755978,558,558,558,557,11507
|
|
20240923,143600,3050342741,558,559,559,558,36773
|
|
20240923,143500,3029820804,559,559,559,558,11990
|
|
20240923,143400,3023119361,559,559,560,558,23466
|
|
20240923,143300,3010021044,559,559,559,558,15080
|
|
20240923,143200,3001593126,559,559,559,558,3136
|
|
20240923,143100,2999840112,559,559,559,558,11848
|
|
20240923,143000,2993221975,559,559,559,558,4098
|
|
20240923,142900,2990934543,559,559,559,559,1153
|
|
20240923,142800,2990290016,559,559,559,558,12708
|
|
20240923,142700,2983186334,558,559,559,558,1765
|
|
20240923,142600,2982199861,559,559,559,558,1124
|
|
20240923,142500,2981571546,559,559,559,558,4772
|
|
20240923,142400,2978908751,559,559,559,559,455
|
|
20240923,142300,2978654406,560,559,560,559,4507
|
|
20240923,142200,2976132861,559,560,560,559,11610
|
|
20240923,142100,2969642859,560,559,560,559,718
|
|
20240923,142000,2969241483,560,559,560,558,15696
|
|
20240923,141900,2960480229,559,559,559,559,921
|
|
20240923,141800,2959965390,559,558,559,558,1106
|
|
20240923,141700,2959348192,558,559,559,558,2717
|
|
20240923,141600,2957829396,559,559,560,559,1268
|
|
20240923,141500,2957120577,559,559,559,558,7648
|
|
20240923,141400,2952846030,559,558,559,558,2718
|
|
20240923,141300,2951328173,559,559,559,559,4741
|
|
20240923,141200,2948677954,558,559,559,558,6327
|
|
20240923,141100,2945145385,559,559,559,558,2006
|
|
20240923,141000,2944024468,559,558,559,558,9951
|
|
20240923,140900,2938462526,559,559,559,558,11165
|
|
20240923,140800,2932222452,559,559,560,559,3541
|
|
20240923,140700,2930242884,559,559,560,559,848
|
|
20240923,140600,2929768832,559,560,560,558,4079
|
|
20240923,140500,2927492508,559,560,560,559,23522
|
|
20240923,140400,2914342710,560,559,560,559,2727
|
|
20240923,140300,2912815840,559,559,560,559,3775
|
|
20240923,140200,2910705394,559,560,560,559,4245
|
|
20240923,140100,2908331238,560,559,560,559,2562
|
|
20240923,140000,2906899060,558,559,559,558,1623
|
|
20240923,135900,2905992774,559,558,559,558,6277
|
|
20240923,135800,2902484931,559,559,559,558,1733
|
|
20240923,135700,2901516196,559,559,559,559,3172
|
|
20240923,135600,2899743048,559,559,559,558,4691
|
|
20240923,135500,2897122768,559,559,559,558,2028
|
|
20240923,135400,2895989149,559,559,560,559,2524
|
|
20240923,135300,2894577991,560,561,561,560,10056
|
|
20240923,135200,2888946622,561,560,561,559,9208
|
|
20240923,135100,2883790662,560,559,560,559,1838
|
|
20240923,135000,2882763064,559,559,559,559,4919
|
|
20240923,134900,2880013343,559,558,559,558,8533
|
|
20240923,134800,2875247306,558,559,559,558,6032
|
|
20240923,134700,2871880068,559,560,560,558,18875
|
|
20240923,134600,2861333220,560,561,561,560,5443
|
|
20240923,134500,2858285088,560,560,560,560,6184
|
|
20240923,134400,2854822048,560,559,560,559,3403
|
|
20240923,134300,2852919495,559,561,561,559,61871
|
|
20240923,134200,2818330276,560,560,560,560,8183
|
|
20240923,134100,2813747796,560,560,560,560,24495
|
|
20240923,134000,2800030596,560,562,562,560,4215
|
|
20240923,133900,2797668273,562,562,562,562,0
|
|
20240923,133800,2797668273,562,562,562,562,230
|
|
20240923,133700,2797539013,562,561,562,561,5544
|
|
20240923,133600,2794428824,561,561,561,561,1340
|
|
20240923,133500,2793677084,560,560,561,560,3461
|
|
20240923,133400,2791738874,560,560,561,560,2392
|
|
20240923,133300,2790398664,561,560,561,560,10129
|
|
20240923,133200,2784726420,560,561,561,559,11327
|
|
20240923,133100,2778383169,561,561,561,560,36045
|
|
20240923,133000,2758174211,562,562,562,561,1890
|
|
20240923,132900,2757113635,561,561,562,561,3003
|
|
20240923,132800,2755428900,562,562,562,561,926
|
|
20240923,132700,2754909319,562,562,562,562,20783
|
|
20240923,132600,2743229273,562,561,562,561,16816
|
|
20240923,132500,2733780522,562,562,562,561,9759
|
|
20240923,132400,2728297113,562,563,563,562,9555
|
|
20240923,132300,2722927053,562,562,563,562,990
|
|
20240923,132200,2722369842,562,563,563,562,2293
|
|
20240923,132100,2721080967,563,562,563,562,14931
|
|
20240923,132000,2712689744,563,562,563,562,1688
|
|
20240923,131900,2711739998,562,562,563,561,6651
|
|
20240923,131800,2708001626,562,562,563,562,4702
|
|
20240923,131700,2705356431,562,561,562,561,7036
|
|
20240923,131600,2701405184,561,562,562,561,12368
|
|
20240923,131500,2694462920,563,563,563,563,2474
|
|
20240923,131400,2693070058,563,563,563,561,4083
|
|
20240923,131300,2690777939,563,561,563,561,3224
|
|
20240923,131200,2688968616,562,561,562,561,1563
|
|
20240923,131100,2688091173,562,562,563,561,7629
|
|
20240923,131000,2683807392,562,561,562,561,2039
|
|
20240923,130900,2682661706,561,561,561,561,1240
|
|
20240923,130800,2681966066,561,561,561,561,865
|
|
20240923,130700,2681480801,561,563,563,561,4038
|
|
20240923,130600,2679212972,563,560,563,560,1158
|
|
20240923,130500,2678563673,560,562,563,560,1099
|
|
20240923,130400,2677947898,563,560,563,560,2575
|
|
20240923,130300,2676500594,561,561,562,560,979
|
|
20240923,130200,2675951757,560,562,562,560,1389
|
|
20240923,130100,2675172126,561,563,563,560,2276
|
|
20240923,130000,2673896167,563,563,563,560,1172
|
|
20240923,125900,2673236930,562,561,562,560,4550
|
|
20240923,125800,2670688592,560,562,563,560,10669
|
|
20240923,125700,2664706655,561,564,564,561,185
|
|
20240923,125600,2664602417,564,563,564,562,374
|
|
20240923,125500,2664391702,564,563,564,562,7018
|
|
20240923,125400,2660445505,563,563,564,563,2277
|
|
20240923,125300,2659162622,564,565,565,563,999
|
|
20240923,125200,2658598773,565,565,566,563,3179
|
|
20240923,125100,2656803274,563,565,565,562,10168
|
|
20240923,125000,2651074472,565,563,566,562,15633
|
|
20240923,124900,2642256904,563,562,563,562,5660
|
|
20240923,124800,2639071402,563,563,563,562,5582
|
|
20240923,124700,2635929551,563,563,563,563,950
|
|
20240923,124600,2635394701,563,562,563,562,302
|
|
20240923,124500,2635224974,561,562,562,561,5143
|
|
20240923,124400,2632335677,561,561,561,560,2447
|
|
20240923,124300,2630963910,561,560,561,560,3697
|
|
20240923,124200,2628891440,560,561,561,560,1522
|
|
20240923,124100,2628039115,561,561,561,560,1293
|
|
20240923,124000,2627313911,561,560,561,560,5086
|
|
20240923,123900,2624464466,560,560,561,560,2045
|
|
20240923,123800,2623319124,561,560,561,560,511
|
|
20240923,123700,2623032953,560,560,561,560,2072
|
|
20240923,123600,2621871936,561,561,561,561,5319
|
|
20240923,123500,2618887977,561,561,561,560,2564
|
|
20240923,123400,2617451599,561,559,561,559,11711
|
|
20240923,123300,2610904089,559,560,560,559,15773
|
|
20240923,123200,2602076709,560,560,560,560,1234
|
|
20240923,123100,2601385669,560,560,560,559,22282
|
|
20240923,123000,2588910046,560,560,560,559,2907
|
|
20240923,122900,2587282765,560,560,560,559,3174
|
|
20240923,122800,2585508393,560,559,560,559,2288
|
|
20240923,122700,2584227301,560,559,560,559,12355
|
|
20240923,122600,2577320782,559,560,560,559,2493
|
|
20240923,122500,2575927190,559,560,560,559,298
|
|
20240923,122400,2575760494,560,559,560,559,1136
|
|
20240923,122300,2575124444,559,560,560,559,5492
|
|
20240923,122200,2572050070,560,558,560,558,13017
|
|
20240923,122100,2564781755,559,559,559,557,34077
|
|
20240923,122000,2545766538,560,558,560,558,6871
|
|
20240923,121900,2541927080,559,560,560,558,7282
|
|
20240923,121800,2537858849,559,559,559,559,30289
|
|
20240923,121700,2520927298,559,560,561,559,9915
|
|
20240923,121600,2515380893,560,561,561,560,3049
|
|
20240923,121500,2513671900,561,560,561,560,1384
|
|
20240923,121400,2512895776,561,560,561,560,2656
|
|
20240923,121300,2511408114,560,561,561,560,4451
|
|
20240923,121200,2508915547,560,561,561,560,7036
|
|
20240923,121100,2504972873,560,561,561,560,5901
|
|
20240923,121000,2501665843,560,560,561,560,6586
|
|
20240923,120900,2497977621,561,561,561,561,217
|
|
20240923,120800,2497855884,561,560,561,560,4293
|
|
20240923,120700,2495451439,560,560,561,560,1495
|
|
20240923,120600,2494613106,560,561,561,560,5879
|
|
20240923,120500,2491320852,560,561,561,560,3067
|
|
20240923,120400,2489602515,561,561,561,560,2882
|
|
20240923,120300,2487988215,561,560,561,560,2585
|
|
20240923,120200,2486539327,560,560,561,559,35396
|
|
20240923,120100,2466720833,560,560,561,560,4562
|
|
20240923,120000,2464165812,560,561,562,560,99740
|
|
20240923,115900,2408259654,561,562,563,561,12959
|
|
20240923,115800,2400983225,564,564,565,562,6586
|
|
20240923,115700,2397271639,564,563,564,563,92
|
|
20240923,115600,2397219761,565,565,565,561,4040
|
|
20240923,115500,2394950821,561,563,567,560,41370
|
|
20240923,115400,2371754633,567,565,568,562,4706
|
|
20240923,115300,2369090975,568,565,569,564,22815
|
|
20240923,115200,2356154549,565,563,565,562,17008
|
|
20240923,115100,2346571712,562,562,563,561,2737
|
|
20240923,115000,2345034999,562,561,562,560,9854
|
|
20240923,114900,2339507091,561,561,561,560,8983
|
|
20240923,114800,2334471358,561,561,561,560,9359
|
|
20240923,114700,2329222158,561,561,561,560,30906
|
|
20240923,114600,2311912828,561,562,562,561,34498
|
|
20240923,114500,2292550572,562,563,563,562,2370
|
|
20240923,114400,2291218520,563,563,563,562,4045
|
|
20240923,114300,2288943576,563,563,564,562,8655
|
|
20240923,114200,2284074262,564,563,564,563,2246
|
|
20240923,114100,2282809758,563,563,564,563,2697
|
|
20240923,114000,2281291226,564,564,564,564,1010
|
|
20240923,113900,2280721586,563,564,564,563,2773
|
|
20240923,113800,2279160156,564,563,564,563,1219
|
|
20240923,113700,2278473836,562,563,563,562,1123
|
|
20240923,113600,2277841903,563,563,563,563,4196
|
|
20240923,113500,2275479555,563,564,564,563,4620
|
|
20240923,113400,2272877885,564,563,564,563,6139
|
|
20240923,113300,2269415617,564,565,565,564,17
|
|
20240923,113200,2269406013,563,564,564,563,1176
|
|
20240923,113100,2268743425,565,564,565,564,5661
|
|
20240923,113000,2265545462,564,563,564,563,5032
|
|
20240923,112900,2262708438,562,563,563,562,2252
|
|
20240923,112800,2261441396,563,563,564,563,1161
|
|
20240923,112700,2260787682,564,563,564,563,9834
|
|
20240923,112600,2255241861,563,562,563,562,493
|
|
20240923,112500,2254964314,564,563,564,563,1212
|
|
20240923,112400,2254281843,562,563,563,562,939
|
|
20240923,112300,2253753286,563,564,564,561,483
|
|
20240923,112200,2253481689,561,563,563,561,23435
|
|
20240923,112100,2240321263,563,564,564,563,9818
|
|
20240923,112000,2234785516,564,562,564,562,21313
|
|
20240923,111900,2222789123,562,563,563,562,3958
|
|
20240923,111800,2220564168,563,563,563,563,7204
|
|
20240923,111700,2216508316,562,562,563,562,2856
|
|
20240923,111600,2214903224,563,563,563,563,389
|
|
20240923,111500,2214684217,563,563,563,562,4349
|
|
20240923,111400,2212235865,563,563,563,562,4553
|
|
20240923,111300,2209676387,563,563,563,563,43
|
|
20240923,111200,2209652178,563,562,563,562,6791
|
|
20240923,111100,2205833989,562,563,563,562,2443
|
|
20240923,111000,2204460990,563,564,564,563,4224
|
|
20240923,110900,2202082872,564,564,564,564,387
|
|
20240923,110800,2201864604,564,564,564,563,3677
|
|
20240923,110700,2199792776,564,562,564,562,584
|
|
20240923,110600,2199463858,563,563,563,562,4041
|
|
20240923,110500,2197189075,563,563,563,563,2111
|
|
20240923,110400,2196000582,563,564,564,563,7277
|
|
20240923,110300,2191902038,563,563,564,563,1595
|
|
20240923,110200,2191003657,563,565,565,563,7033
|
|
20240923,110100,2187043897,563,565,566,563,1230
|
|
20240923,110000,2186348982,566,565,566,564,6814
|
|
20240923,105900,2182500168,566,566,567,565,13400
|
|
20240923,105800,2174926181,566,566,566,565,13232
|
|
20240923,105700,2167437799,566,566,567,565,8062
|
|
20240923,105600,2162875188,566,567,567,566,4946
|
|
20240923,105500,2160073772,567,568,568,567,9536
|
|
20240923,105400,2154666783,568,567,568,567,6445
|
|
20240923,105300,2151012320,567,566,567,566,11358
|
|
20240923,105200,2144577400,567,566,567,565,13508
|
|
20240923,105100,2136933228,566,566,567,565,11753
|
|
20240923,105000,2130280999,566,566,566,565,4010
|
|
20240923,104900,2128012827,566,565,566,564,6738
|
|
20240923,104800,2124206700,565,565,566,565,8692
|
|
20240923,104700,2119293978,566,565,566,565,7049
|
|
20240923,104600,2115311288,565,564,566,564,10791
|
|
20240923,104500,2109225138,564,564,564,563,1658
|
|
20240923,104400,2108291646,563,563,564,563,6594
|
|
20240923,104300,2104579117,562,562,563,561,15375
|
|
20240923,104200,2095947586,562,563,563,561,14201
|
|
20240923,104100,2087976314,563,564,564,562,18316
|
|
20240923,104000,2077679009,564,564,564,563,487
|
|
20240923,103900,2077404791,563,563,563,562,3646
|
|
20240923,103800,2075352216,563,563,564,563,6456
|
|
20240923,103700,2071715652,564,562,564,562,2483
|
|
20240923,103600,2070317745,563,563,564,563,2173
|
|
20240923,103500,2069094336,563,564,564,561,24666
|
|
20240923,103400,2055234740,562,564,564,562,11732
|
|
20240923,103300,2048628033,564,564,564,563,7135
|
|
20240923,103200,2044604322,563,563,564,562,7886
|
|
20240923,103100,2040170644,563,563,563,562,1293
|
|
20240923,103000,2039443031,563,562,564,561,15057
|
|
20240923,102900,2030974100,563,563,563,562,398
|
|
20240923,102800,2030750152,564,564,564,562,32402
|
|
20240923,102700,2012521104,564,565,565,564,5445
|
|
20240923,102600,2009449767,564,565,565,564,9763
|
|
20240923,102500,2003943349,565,565,566,564,512
|
|
20240923,102400,2003654225,564,565,566,564,21940
|
|
20240923,102300,1991246099,564,564,564,564,3405
|
|
20240923,102200,1989325679,564,566,566,563,2363
|
|
20240923,102100,1987994914,567,567,567,563,113090
|
|
20240923,102000,1924231315,566,567,567,566,2776
|
|
20240923,101900,1922659089,567,567,567,566,1777
|
|
20240923,101800,1921652573,567,566,567,566,3884
|
|
20240923,101700,1919452172,566,565,567,565,19268
|
|
20240923,101600,1908560216,565,566,568,565,4383
|
|
20240923,101500,1906082374,566,568,568,566,5491
|
|
20240923,101400,1902972870,568,566,568,566,6010
|
|
20240923,101300,1899565549,567,567,568,565,4322
|
|
20240923,101200,1897118470,567,565,567,565,7009
|
|
20240923,101100,1893147588,565,565,566,565,5986
|
|
20240923,101000,1889765497,565,564,566,564,7105
|
|
20240923,100900,1885754874,565,565,565,564,3080
|
|
20240923,100800,1884016103,565,564,565,563,27303
|
|
20240923,100700,1868617911,564,563,564,563,22251
|
|
20240923,100600,1856083412,564,564,564,564,2504
|
|
20240923,100500,1854671156,564,564,564,563,27042
|
|
20240923,100400,1839421469,564,564,564,563,18636
|
|
20240923,100300,1828911914,564,563,564,563,17088
|
|
20240923,100200,1819278997,564,562,564,562,2440
|
|
20240923,100100,1817904080,562,561,562,561,38616
|
|
20240923,100000,1796202225,561,561,564,560,17454
|
|
20240923,095900,1786409199,563,566,567,560,254019
|
|
20240923,095800,1643627492,567,566,567,566,24590
|
|
20240923,095700,1629698705,567,568,568,566,33049
|
|
20240923,095600,1610971481,568,567,569,567,3977
|
|
20240923,095500,1608716266,569,567,570,566,10457
|
|
20240923,095400,1602786439,569,569,570,567,35102
|
|
20240923,095300,1582845389,568,570,570,568,5257
|
|
20240923,095200,1579855773,569,569,570,568,9750
|
|
20240923,095100,1574313022,568,570,570,568,7812
|
|
20240923,095000,1569868679,570,568,570,566,6818
|
|
20240923,094900,1566001593,568,567,568,566,21653
|
|
20240923,094800,1553724533,567,566,567,565,30823
|
|
20240923,094700,1536261912,566,567,568,566,43269
|
|
20240923,094600,1511769345,568,568,568,566,29730
|
|
20240923,094500,1494913879,570,571,571,567,170892
|
|
20240923,094400,1397854046,570,570,571,569,15252
|
|
20240923,094300,1389161671,570,571,571,569,34873
|
|
20240923,094200,1369304198,570,570,574,570,12917
|
|
20240923,094100,1361929234,571,572,572,570,8364
|
|
20240923,094000,1357155314,571,572,572,570,4709
|
|
20240923,093900,1354467004,572,574,574,572,9954
|
|
20240923,093800,1348758816,574,571,574,570,11500
|
|
20240923,093700,1342181964,571,569,571,568,24280
|
|
20240923,093600,1328365340,569,569,569,568,5204
|
|
20240923,093500,1325404355,568,572,572,568,93391
|
|
20240923,093400,1272215955,572,571,572,571,3674
|
|
20240923,093300,1270115569,570,574,574,570,10633
|
|
20240923,093200,1264040357,574,575,575,572,28378
|
|
20240923,093100,1247751979,575,573,575,571,10013
|
|
20240923,093000,1242013353,573,570,573,570,22838
|
|
20240923,092900,1228984149,571,572,572,570,25182
|
|
20240923,092800,1214628959,570,571,572,570,18731
|
|
20240923,092700,1203938702,571,573,573,571,6218
|
|
20240923,092600,1200385207,573,573,573,572,17184
|
|
20240923,092500,1190539928,573,571,573,570,18791
|
|
20240923,092400,1179803476,571,570,571,568,10007
|
|
20240923,092300,1174105536,569,569,570,568,12097
|
|
20240923,092200,1167225892,569,568,570,568,58974
|
|
20240923,092100,1133702828,569,574,574,569,25613
|
|
20240923,092000,1119100488,574,575,575,569,92230
|
|
20240923,091900,1066510043,575,570,575,569,54819
|
|
20240923,091800,1035242860,569,569,570,568,108093
|
|
20240923,091700,973714956,570,569,570,568,132739
|
|
20240923,091600,898203703,569,573,574,567,152261
|
|
20240923,091500,811348374,575,578,579,574,44491
|
|
20240923,091400,785756623,579,578,579,575,25389
|
|
20240923,091300,771092172,578,574,578,572,28802
|
|
20240923,091200,754559514,573,577,578,572,100486
|
|
20240923,091100,696773848,577,580,580,576,91752
|
|
20240923,091000,643741343,580,581,581,580,32216
|
|
20240923,090900,625054214,581,580,581,577,42970
|
|
20240923,090800,600179550,578,581,581,577,87891
|
|
20240923,090700,549355765,578,582,583,578,114800
|
|
20240923,090600,482715773,582,585,585,582,108920
|
|
20240923,090500,419196065,585,588,591,584,86063
|
|
20240923,090400,368659356,589,586,592,582,75182
|
|
20240923,090300,324480496,582,587,588,578,223323
|
|
20240923,090200,194476856,587,599,601,580,128403
|
|
20240923,090100,118782556,601,608,608,600,148981
|
|
20240923,090000,29100739,603,602,609,602,48257
|