577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183400,1961741744,526,526,526,526,74828
|
|
20240926,183300,1961741744,526,526,526,526,0
|
|
20240926,183200,1961741744,526,526,526,526,0
|
|
20240926,183100,1961741744,526,526,526,526,0
|
|
20240926,183000,1961741744,526,526,526,526,0
|
|
20240926,182900,1961741744,526,526,526,526,0
|
|
20240926,182800,1961741744,526,526,526,526,0
|
|
20240926,182700,1961741744,526,526,526,526,0
|
|
20240926,182600,1961741744,526,526,526,526,0
|
|
20240926,182500,1961741744,526,526,526,526,0
|
|
20240926,182400,1961741744,526,526,526,526,0
|
|
20240926,182300,1961741744,526,526,526,526,0
|
|
20240926,182200,1961741744,526,526,526,526,0
|
|
20240926,182100,1961741744,526,526,526,526,0
|
|
20240926,182000,1961741744,526,526,526,526,0
|
|
20240926,181900,1961741744,526,526,526,526,0
|
|
20240926,181800,1961741744,526,526,526,526,0
|
|
20240926,181700,1961741744,526,526,526,526,0
|
|
20240926,181600,1961741744,526,526,526,526,0
|
|
20240926,181500,1961741744,526,526,526,526,0
|
|
20240926,181400,1961741744,526,526,526,526,0
|
|
20240926,181300,1961741744,526,526,526,526,0
|
|
20240926,181200,1961741744,526,526,526,526,0
|
|
20240926,181100,1961741744,526,526,526,526,0
|
|
20240926,181000,1961741744,526,526,526,526,0
|
|
20240926,180900,1961741744,526,526,526,526,0
|
|
20240926,180800,1961741744,526,526,526,526,0
|
|
20240926,180700,1961741744,526,526,526,526,0
|
|
20240926,180600,1961741744,526,526,526,526,0
|
|
20240926,180500,1961741744,526,526,526,526,0
|
|
20240926,180400,1961741744,526,526,526,526,74828
|
|
20240926,180300,1961741744,526,526,526,526,0
|
|
20240926,180200,1961741744,526,526,526,526,0
|
|
20240926,180100,1961741744,526,526,526,526,0
|
|
20240926,180000,1961741744,526,526,526,526,0
|
|
20240926,175900,1961741744,526,526,526,526,0
|
|
20240926,175800,1961741744,526,526,526,526,0
|
|
20240926,175700,1961741744,526,526,526,526,0
|
|
20240926,175600,1961741744,526,526,526,526,0
|
|
20240926,175500,1961741744,526,526,526,526,0
|
|
20240926,175400,1961741744,526,526,526,526,0
|
|
20240926,175300,1961741744,526,526,526,526,0
|
|
20240926,175200,1961741744,526,526,526,526,0
|
|
20240926,175100,1961741744,526,526,526,526,0
|
|
20240926,175000,1961741744,526,526,526,526,0
|
|
20240926,174900,1961741744,526,526,526,526,0
|
|
20240926,174800,1961741744,526,526,526,526,0
|
|
20240926,174700,1961741744,526,526,526,526,0
|
|
20240926,174600,1961741744,526,526,526,526,0
|
|
20240926,174500,1961741744,526,526,526,526,0
|
|
20240926,174400,1961741744,526,526,526,526,0
|
|
20240926,174300,1961741744,526,526,526,526,0
|
|
20240926,174200,1961741744,526,526,526,526,0
|
|
20240926,174100,1961741744,526,526,526,526,0
|
|
20240926,174000,1961741744,526,526,526,526,0
|
|
20240926,173900,1961741744,526,526,526,526,0
|
|
20240926,173800,1961741744,526,526,526,526,0
|
|
20240926,173700,1961741744,526,526,526,526,0
|
|
20240926,173600,1961741744,526,526,526,526,0
|
|
20240926,173500,1961741744,526,526,526,526,0
|
|
20240926,173400,1961741744,526,526,526,526,74828
|
|
20240926,173300,1961741744,526,526,526,526,0
|
|
20240926,173200,1961741744,526,526,526,526,0
|
|
20240926,173100,1961741744,526,526,526,526,0
|
|
20240926,173000,1961741744,526,526,526,526,0
|
|
20240926,172900,1961741744,526,526,526,526,0
|
|
20240926,172800,1961741744,526,526,526,526,0
|
|
20240926,172700,1961741744,526,526,526,526,0
|
|
20240926,172600,1961741744,526,526,526,526,0
|
|
20240926,172500,1961741744,526,526,526,526,0
|
|
20240926,172400,1961741744,526,526,526,526,0
|
|
20240926,172300,1961741744,526,526,526,526,0
|
|
20240926,172200,1961741744,526,526,526,526,0
|
|
20240926,172100,1961741744,526,526,526,526,0
|
|
20240926,172000,1961741744,526,526,526,526,0
|
|
20240926,171900,1961741744,526,526,526,526,0
|
|
20240926,171800,1961741744,526,526,526,526,0
|
|
20240926,171700,1961741744,526,526,526,526,0
|
|
20240926,171600,1961741744,526,526,526,526,0
|
|
20240926,171500,1961741744,526,526,526,526,0
|
|
20240926,171400,1961741744,526,526,526,526,0
|
|
20240926,171300,1961741744,526,526,526,526,0
|
|
20240926,171200,1961741744,526,526,526,526,0
|
|
20240926,171100,1961741744,526,526,526,526,0
|
|
20240926,171000,1961741744,526,526,526,526,0
|
|
20240926,170900,1961741744,526,526,526,526,0
|
|
20240926,170800,1961741744,526,526,526,526,0
|
|
20240926,170700,1961741744,526,526,526,526,0
|
|
20240926,170600,1961741744,526,526,526,526,0
|
|
20240926,170500,1961741744,526,526,526,526,0
|
|
20240926,170400,1961741744,526,526,526,526,74828
|
|
20240926,170300,1961741744,526,526,526,526,0
|
|
20240926,170200,1961741744,526,526,526,526,0
|
|
20240926,170100,1961741744,526,526,526,526,0
|
|
20240926,170000,1961741744,526,526,526,526,0
|
|
20240926,165900,1961741744,526,526,526,526,0
|
|
20240926,165800,1961741744,526,526,526,526,0
|
|
20240926,165700,1961741744,526,526,526,526,0
|
|
20240926,165600,1961741744,526,526,526,526,0
|
|
20240926,165500,1961741744,526,526,526,526,0
|
|
20240926,165400,1961741744,526,526,526,526,0
|
|
20240926,165300,1961741744,526,526,526,526,0
|
|
20240926,165200,1961741744,526,526,526,526,0
|
|
20240926,165100,1961741744,526,526,526,526,0
|
|
20240926,165000,1961741744,526,526,526,526,0
|
|
20240926,164900,1961741744,526,526,526,526,0
|
|
20240926,164800,1961741744,526,526,526,526,0
|
|
20240926,164700,1961741744,526,526,526,526,0
|
|
20240926,164600,1961741744,526,526,526,526,0
|
|
20240926,164500,1961741744,526,526,526,526,0
|
|
20240926,164400,1961741744,526,526,526,526,0
|
|
20240926,164300,1961741744,526,526,526,526,0
|
|
20240926,164200,1961741744,526,526,526,526,0
|
|
20240926,164100,1961741744,526,526,526,526,0
|
|
20240926,164000,1961741744,526,526,526,526,0
|
|
20240926,163900,1961741744,526,526,526,526,0
|
|
20240926,163800,1961741744,526,526,526,526,0
|
|
20240926,163700,1961741744,526,526,526,526,0
|
|
20240926,163600,1961741744,526,526,526,526,0
|
|
20240926,163500,1961741744,526,526,526,526,0
|
|
20240926,163400,1961741744,526,526,526,526,74828
|
|
20240926,163300,1961741744,526,526,526,526,0
|
|
20240926,163200,1961741744,526,526,526,526,0
|
|
20240926,163100,1961741744,526,526,526,526,0
|
|
20240926,163000,1961741744,526,526,526,526,0
|
|
20240926,162900,1961741744,526,526,526,526,0
|
|
20240926,162800,1961741744,526,526,526,526,0
|
|
20240926,162700,1961741744,526,526,526,526,0
|
|
20240926,162600,1961741744,526,526,526,526,0
|
|
20240926,162500,1961741744,526,526,526,526,0
|
|
20240926,162400,1961741744,526,526,526,526,0
|
|
20240926,162300,1961741744,526,526,526,526,0
|
|
20240926,162200,1961741744,526,526,526,526,0
|
|
20240926,162100,1961741744,526,526,526,526,0
|
|
20240926,162000,1961741744,526,526,526,526,0
|
|
20240926,161900,1961741744,526,526,526,526,0
|
|
20240926,161800,1961741744,526,526,526,526,0
|
|
20240926,161700,1961741744,526,526,526,526,0
|
|
20240926,161600,1961741744,526,526,526,526,0
|
|
20240926,161500,1961741744,526,526,526,526,0
|
|
20240926,161400,1961741744,526,526,526,526,0
|
|
20240926,161300,1961741744,526,526,526,526,0
|
|
20240926,161200,1961741744,526,526,526,526,0
|
|
20240926,161100,1961741744,526,526,526,526,0
|
|
20240926,161000,1961741744,526,526,526,526,0
|
|
20240926,160900,1961741744,526,526,526,526,0
|
|
20240926,160800,1961741744,526,526,526,526,0
|
|
20240926,160700,1961741744,526,526,526,526,0
|
|
20240926,160600,1961741744,526,526,526,526,0
|
|
20240926,160500,1961741744,526,526,526,526,0
|
|
20240926,160400,1961741744,526,526,526,526,74828
|
|
20240926,160300,1961741744,526,526,526,526,0
|
|
20240926,160200,1961741744,526,526,526,526,0
|
|
20240926,160100,1961741744,526,526,526,526,0
|
|
20240926,160000,1961741744,526,526,526,526,0
|
|
20240926,155900,1961741744,526,526,526,526,0
|
|
20240926,155800,1961741744,526,526,526,526,0
|
|
20240926,155700,1961741744,526,526,526,526,0
|
|
20240926,155600,1961741744,526,526,526,526,0
|
|
20240926,155500,1961741744,526,526,526,526,0
|
|
20240926,155400,1961741744,526,526,526,526,0
|
|
20240926,155300,1961741744,526,526,526,526,0
|
|
20240926,155200,1961741744,526,526,526,526,0
|
|
20240926,155100,1961741744,526,526,526,526,0
|
|
20240926,155000,1961741744,526,526,526,526,0
|
|
20240926,154900,1961741744,526,526,526,526,0
|
|
20240926,154800,1961741744,526,526,526,526,0
|
|
20240926,154700,1961741744,526,526,526,526,0
|
|
20240926,154600,1961741744,526,526,526,526,0
|
|
20240926,154500,1961741744,526,526,526,526,0
|
|
20240926,154400,1961741744,526,526,526,526,0
|
|
20240926,154300,1961741744,526,526,526,526,0
|
|
20240926,154200,1961741744,526,526,526,526,0
|
|
20240926,154100,1961741744,526,526,526,526,0
|
|
20240926,154000,1961741744,526,526,526,526,0
|
|
20240926,153900,1961741744,526,526,526,526,0
|
|
20240926,153800,1961741744,526,526,526,526,0
|
|
20240926,153700,1961741744,526,526,526,526,0
|
|
20240926,153600,1961741744,526,526,526,526,0
|
|
20240926,153500,1961741744,526,526,526,526,0
|
|
20240926,153400,1961741744,526,526,526,526,74828
|
|
20240926,153300,1961741744,526,526,526,526,0
|
|
20240926,153200,1961741744,526,526,526,526,0
|
|
20240926,153100,1961741744,526,526,526,526,0
|
|
20240926,153000,1961741744,526,526,526,526,74828
|
|
20240926,152900,1922382216,526,526,526,526,0
|
|
20240926,152800,1922382216,526,526,526,526,0
|
|
20240926,152700,1922382216,526,526,526,526,0
|
|
20240926,152600,1922382216,526,526,526,526,0
|
|
20240926,152500,1922382216,526,526,526,526,0
|
|
20240926,152400,1922382216,526,526,526,526,0
|
|
20240926,152300,1922382216,526,526,526,526,0
|
|
20240926,152200,1922382216,526,526,526,526,0
|
|
20240926,152100,1922382216,526,526,526,526,0
|
|
20240926,152000,1922382216,526,526,526,526,0
|
|
20240926,151900,1922382216,526,527,527,525,6423
|
|
20240926,151800,1919008454,526,526,527,525,16281
|
|
20240926,151700,1910439429,526,525,526,525,20612
|
|
20240926,151600,1899601477,525,525,526,525,3601
|
|
20240926,151500,1897710605,525,525,526,525,2827
|
|
20240926,151400,1896225914,526,525,526,525,5270
|
|
20240926,151300,1893459149,526,524,526,524,23568
|
|
20240926,151200,1881107250,525,525,526,524,2249
|
|
20240926,151100,1879926370,525,525,525,524,7157
|
|
20240926,151000,1876175120,524,525,525,524,14374
|
|
20240926,150900,1868629753,524,525,525,524,1116
|
|
20240926,150800,1868044925,525,525,525,524,4936
|
|
20240926,150700,1865456382,524,525,525,524,3119
|
|
20240926,150600,1863820057,526,525,526,524,44993
|
|
20240926,150500,1840224421,525,523,525,523,10182
|
|
20240926,150400,1834889053,524,524,525,524,7231
|
|
20240926,150300,1831099979,525,525,525,523,4465
|
|
20240926,150200,1828760299,525,524,525,524,3322
|
|
20240926,150100,1827019570,524,525,525,524,1356
|
|
20240926,150000,1826308926,525,524,525,523,20254
|
|
20240926,145900,1815695771,524,525,525,524,2048
|
|
20240926,145800,1814622051,525,525,525,524,36314
|
|
20240926,145700,1795570000,525,525,525,524,10940
|
|
20240926,145600,1789827860,524,524,525,524,2866
|
|
20240926,145500,1788325030,525,525,525,524,1260
|
|
20240926,145400,1787664339,525,525,525,524,5161
|
|
20240926,145300,1784955145,525,525,525,524,3052
|
|
20240926,145200,1783353644,525,524,525,524,2080
|
|
20240926,145100,1782263125,524,525,525,524,908
|
|
20240926,145000,1781787269,525,525,525,524,789
|
|
20240926,144900,1781373090,524,524,525,524,5056
|
|
20240926,144800,1778718702,525,524,525,524,1079
|
|
20240926,144700,1778153200,524,525,525,524,1784
|
|
20240926,144600,1777218382,525,524,525,524,2342
|
|
20240926,144500,1775991074,524,524,524,524,1399
|
|
20240926,144400,1775257998,524,525,525,524,5545
|
|
20240926,144300,1772351408,525,524,525,524,7473
|
|
20240926,144200,1768433362,524,523,524,523,986
|
|
20240926,144100,1767917652,523,524,524,523,1735
|
|
20240926,144000,1767009877,524,524,525,523,5946
|
|
20240926,143900,1763895286,524,524,525,524,1291
|
|
20240926,143800,1763218402,524,525,525,524,320
|
|
20240926,143700,1763050622,525,524,525,524,272
|
|
20240926,143600,1762908093,524,524,524,524,1411
|
|
20240926,143500,1762168729,525,524,525,524,7921
|
|
20240926,143400,1758017515,524,524,524,524,712
|
|
20240926,143300,1757644427,524,525,525,524,106
|
|
20240926,143200,1757588877,524,524,524,524,0
|
|
20240926,143100,1757588877,524,525,525,524,152
|
|
20240926,143000,1757509223,525,524,525,524,501
|
|
20240926,142900,1757246698,524,524,524,523,671
|
|
20240926,142800,1756895392,524,525,525,524,1733
|
|
20240926,142700,1755985767,525,524,525,524,30225
|
|
20240926,142600,1740119804,524,524,524,524,3983
|
|
20240926,142500,1738032712,524,524,524,524,1000
|
|
20240926,142400,1737508712,524,524,524,523,3656
|
|
20240926,142300,1735593568,524,524,524,524,5285
|
|
20240926,142200,1732824228,524,524,524,524,3155
|
|
20240926,142100,1731171008,523,524,524,523,1902
|
|
20240926,142000,1730176246,524,524,524,523,2882
|
|
20240926,141900,1728666809,524,524,524,524,230
|
|
20240926,141800,1728546289,524,524,524,523,853
|
|
20240926,141700,1728100125,524,524,524,524,2111
|
|
20240926,141600,1726993961,524,524,524,524,4458
|
|
20240926,141500,1724657969,524,523,524,523,1215
|
|
20240926,141400,1724021965,523,524,524,523,2833
|
|
20240926,141300,1722540231,524,524,524,524,102
|
|
20240926,141200,1722486783,524,523,524,523,1904
|
|
20240926,141100,1721489863,524,523,524,523,2052
|
|
20240926,141000,1720414638,524,524,524,523,2943
|
|
20240926,140900,1718872512,524,524,525,524,5358
|
|
20240926,140800,1716064820,524,523,524,523,2412
|
|
20240926,140700,1714803144,524,524,524,524,5080
|
|
20240926,140600,1712141224,524,524,524,524,5943
|
|
20240926,140500,1709027092,524,524,524,523,3407
|
|
20240926,140400,1707242788,524,525,525,524,5749
|
|
20240926,140300,1704230302,525,525,526,525,4359
|
|
20240926,140200,1701941826,525,525,525,525,2065
|
|
20240926,140100,1700857701,526,525,526,525,15123
|
|
20240926,140000,1692918118,525,526,526,525,1285
|
|
20240926,135900,1692243461,525,525,525,524,26621
|
|
20240926,135800,1678278383,524,524,525,523,11584
|
|
20240926,135700,1672209118,524,525,525,524,468
|
|
20240926,135600,1671963524,524,524,524,524,4369
|
|
20240926,135500,1669674168,524,524,524,524,1978
|
|
20240926,135400,1668637696,524,524,524,524,17826
|
|
20240926,135300,1659296872,524,524,524,524,460
|
|
20240926,135200,1659055832,524,524,524,523,913
|
|
20240926,135100,1658577596,524,524,524,523,2050
|
|
20240926,135000,1657505396,524,524,524,523,2028
|
|
20240926,134900,1656443801,523,524,524,523,4225
|
|
20240926,134800,1654229931,524,523,524,522,2267
|
|
20240926,134700,1653044722,523,523,524,522,432
|
|
20240926,134600,1652819173,522,522,524,522,5895
|
|
20240926,134500,1649740955,523,523,523,522,4805
|
|
20240926,134400,1647232732,523,522,523,522,1522
|
|
20240926,134300,1646438220,522,524,524,522,8485
|
|
20240926,134200,1641994431,524,523,524,523,2216
|
|
20240926,134100,1640835413,523,523,524,523,6363
|
|
20240926,134000,1637507542,523,523,523,523,1431
|
|
20240926,133900,1636759129,524,524,524,524,2
|
|
20240926,133800,1636758081,523,524,524,523,10397
|
|
20240926,133700,1631320153,524,523,524,523,22
|
|
20240926,133600,1631308645,524,523,524,523,704
|
|
20240926,133500,1630940289,523,523,523,523,440
|
|
20240926,133400,1630710169,523,524,524,523,151
|
|
20240926,133300,1630631142,524,525,525,523,9650
|
|
20240926,133200,1625583942,523,525,525,523,835
|
|
20240926,133100,1625146401,525,524,525,523,20418
|
|
20240926,133000,1614449951,523,524,524,523,3542
|
|
20240926,132900,1612597484,523,524,524,523,2030
|
|
20240926,132800,1611534638,524,524,524,524,500
|
|
20240926,132700,1611272638,524,523,524,523,2280
|
|
20240926,132600,1610079179,524,524,524,524,1069
|
|
20240926,132500,1609519023,524,524,524,524,2952
|
|
20240926,132400,1607972175,524,524,524,523,600
|
|
20240926,132300,1607657825,524,524,524,522,8430
|
|
20240926,132200,1603252745,524,523,524,523,1949
|
|
20240926,132100,1602231679,522,523,523,522,1446
|
|
20240926,132000,1601476246,523,523,523,523,124
|
|
20240926,131900,1601411394,523,523,523,523,10513
|
|
20240926,131800,1595913095,524,523,524,523,554
|
|
20240926,131700,1595623153,523,524,524,523,801
|
|
20240926,131600,1595203593,523,524,524,523,2646
|
|
20240926,131500,1593817897,524,524,524,524,0
|
|
20240926,131400,1593817897,524,524,524,523,1609
|
|
20240926,131300,1592976303,524,524,524,524,1169
|
|
20240926,131200,1592363747,523,525,525,523,837
|
|
20240926,131100,1591925895,525,525,525,522,5292
|
|
20240926,131000,1589162485,523,524,525,523,16787
|
|
20240926,130900,1580370696,523,523,524,523,992
|
|
20240926,130800,1579851829,524,524,524,524,288
|
|
20240926,130700,1579700917,523,524,524,523,742
|
|
20240926,130600,1579312110,524,525,525,524,3994
|
|
20240926,130500,1577219199,524,524,525,524,5908
|
|
20240926,130400,1574123341,524,523,524,523,6919
|
|
20240926,130300,1570504504,523,524,524,523,2226
|
|
20240926,130200,1569340080,524,524,524,523,2195
|
|
20240926,130100,1568190400,524,523,525,523,1788
|
|
20240926,130000,1567254370,524,524,525,524,14825
|
|
20240926,125900,1559486026,524,523,524,523,5257
|
|
20240926,125800,1556735920,524,523,524,523,6352
|
|
20240926,125700,1553413524,524,522,524,522,4723
|
|
20240926,125600,1550943334,523,523,523,523,7264
|
|
20240926,125500,1547144262,524,524,524,524,384
|
|
20240926,125400,1546943046,524,524,524,523,13615
|
|
20240926,125300,1539821370,524,524,524,523,2443
|
|
20240926,125200,1538543449,524,524,524,523,4065
|
|
20240926,125100,1536416389,524,525,525,524,2824
|
|
20240926,125000,1534934113,526,523,526,523,395
|
|
20240926,124900,1534727338,523,524,524,523,1339
|
|
20240926,124800,1534025726,524,526,526,524,8958
|
|
20240926,124700,1529331691,526,525,528,525,16736
|
|
20240926,124600,1520522050,524,524,524,523,956
|
|
20240926,124500,1520021961,524,525,525,524,1451
|
|
20240926,124400,1519261625,526,524,526,524,339
|
|
20240926,124300,1519083901,526,524,526,524,2964
|
|
20240926,124200,1517528077,525,524,525,524,3160
|
|
20240926,124100,1515872217,525,525,526,524,239
|
|
20240926,124000,1515746705,525,526,526,525,1841
|
|
20240926,123900,1514780020,526,526,526,525,2757
|
|
20240926,123800,1513329840,526,525,526,525,1221
|
|
20240926,123700,1512687891,526,526,526,526,101
|
|
20240926,123600,1512634765,526,527,527,526,1415
|
|
20240926,123500,1511890275,526,527,527,526,6656
|
|
20240926,123400,1508384768,527,526,527,526,7155
|
|
20240926,123300,1504617856,527,527,527,527,5022
|
|
20240926,123200,1501971262,526,525,526,525,10404
|
|
20240926,123100,1496507415,525,524,526,524,11287
|
|
20240926,123000,1490571086,524,524,524,524,53
|
|
20240926,122900,1490543314,523,523,523,523,0
|
|
20240926,122800,1490543314,523,524,524,523,500
|
|
20240926,122700,1490281704,526,524,526,524,11230
|
|
20240926,122600,1484384420,524,524,525,523,4248
|
|
20240926,122500,1482158587,524,524,524,524,7630
|
|
20240926,122400,1478160467,524,524,524,523,4411
|
|
20240926,122300,1475849203,523,523,523,523,4959
|
|
20240926,122200,1473255646,523,523,523,522,7513
|
|
20240926,122100,1469332731,523,523,524,522,1836
|
|
20240926,122000,1468372205,523,524,524,523,781
|
|
20240926,121900,1467963739,524,523,524,523,1026
|
|
20240926,121800,1467427123,522,523,523,522,14465
|
|
20240926,121700,1459871016,523,523,524,523,2543
|
|
20240926,121600,1458538527,523,523,524,523,1358
|
|
20240926,121500,1457828169,524,524,524,524,10
|
|
20240926,121400,1457822929,524,523,524,523,769
|
|
20240926,121300,1457420673,523,523,523,523,1711
|
|
20240926,121200,1456525820,523,523,523,523,437
|
|
20240926,121100,1456297269,523,523,523,523,446
|
|
20240926,121000,1456064011,522,522,522,522,446
|
|
20240926,120900,1455831199,522,522,523,522,730
|
|
20240926,120800,1455450038,525,523,525,523,11318
|
|
20240926,120700,1449508288,523,522,524,522,95779
|
|
20240926,120600,1399451966,521,521,521,521,3774
|
|
20240926,120500,1397485712,521,522,522,521,3727
|
|
20240926,120400,1395543939,521,522,522,521,1770
|
|
20240926,120300,1394621759,521,522,522,521,3399
|
|
20240926,120200,1392850630,522,522,522,522,97
|
|
20240926,120100,1392799996,523,522,523,522,5090
|
|
20240926,120000,1390142996,522,521,522,520,2890
|
|
20240926,115900,1388637461,522,522,522,522,4293
|
|
20240926,115800,1386396515,522,521,522,521,2529
|
|
20240926,115700,1385077225,521,521,521,521,2093
|
|
20240926,115600,1383986772,521,522,522,521,604
|
|
20240926,115500,1383671634,521,521,522,521,7285
|
|
20240926,115400,1379869138,521,522,522,520,8277
|
|
20240926,115300,1375555798,522,521,522,521,12183
|
|
20240926,115200,1369208195,522,522,522,521,11435
|
|
20240926,115100,1363239135,521,521,521,520,1602
|
|
20240926,115000,1362404831,521,521,521,521,524
|
|
20240926,114900,1362131827,521,522,522,521,10078
|
|
20240926,114800,1356881185,522,521,522,521,630
|
|
20240926,114700,1356552934,522,522,522,522,70
|
|
20240926,114600,1356516394,521,521,521,521,14715
|
|
20240926,114500,1348849879,521,522,522,521,8260
|
|
20240926,114400,1344541683,522,522,522,522,2525
|
|
20240926,114300,1343223633,522,522,522,521,1316
|
|
20240926,114200,1342537547,522,522,522,521,13637
|
|
20240926,114100,1335431647,522,522,522,521,1166
|
|
20240926,114000,1334823045,522,522,522,522,266
|
|
20240926,113900,1334684193,521,522,522,521,2235
|
|
20240926,113800,1333519048,522,521,522,521,9879
|
|
20240926,113700,1328362888,521,520,521,520,16306
|
|
20240926,113600,1319878329,520,521,521,520,1299
|
|
20240926,113500,1319202020,521,521,521,520,999
|
|
20240926,113400,1318682370,521,521,521,520,11949
|
|
20240926,113300,1312468592,520,520,521,520,486
|
|
20240926,113200,1312215758,520,519,520,518,9344
|
|
20240926,113100,1307361238,519,518,519,518,25335
|
|
20240926,113000,1294218799,518,518,518,518,5996
|
|
20240926,112900,1291112871,518,518,519,518,2731
|
|
20240926,112800,1289698033,518,519,519,518,969
|
|
20240926,112700,1289195327,519,518,519,518,2887
|
|
20240926,112600,1287698153,518,519,519,518,2710
|
|
20240926,112500,1286291986,517,518,519,517,21603
|
|
20240926,112400,1275120407,518,519,519,517,7315
|
|
20240926,112300,1271333438,519,518,519,517,9654
|
|
20240926,112200,1266331651,518,520,520,517,52237
|
|
20240926,112100,1239282163,520,521,522,519,89093
|
|
20240926,112000,1192968224,522,521,522,520,5599
|
|
20240926,111900,1190051790,521,521,522,521,1815
|
|
20240926,111800,1189105678,522,521,522,520,3984
|
|
20240926,111700,1187031903,522,521,522,520,20685
|
|
20240926,111600,1176264812,521,521,521,521,1023
|
|
20240926,111500,1175731829,521,521,521,520,12997
|
|
20240926,111400,1168961289,520,520,521,520,10935
|
|
20240926,111300,1163275084,520,520,521,520,5428
|
|
20240926,111200,1160451973,520,521,522,520,31911
|
|
20240926,111100,1143849078,522,522,522,522,1182
|
|
20240926,111000,1143232074,522,522,522,521,6773
|
|
20240926,110900,1139702304,522,522,522,521,21814
|
|
20240926,110800,1128337019,522,522,522,521,23490
|
|
20240926,110700,1116076176,522,522,522,522,3306
|
|
20240926,110600,1114350444,522,523,523,521,14704
|
|
20240926,110500,1106675925,523,523,523,522,5983
|
|
20240926,110400,1103552646,523,523,523,523,4233
|
|
20240926,110300,1101338787,522,523,523,522,2050
|
|
20240926,110200,1100267074,522,522,523,522,21904
|
|
20240926,110100,1088833079,523,524,524,522,3165
|
|
20240926,110000,1087176933,523,524,524,523,1159
|
|
20240926,105900,1086570557,524,524,524,523,3635
|
|
20240926,105800,1084666632,525,525,525,525,352
|
|
20240926,105700,1084481832,523,524,525,523,2066
|
|
20240926,105600,1083400813,523,524,524,523,8874
|
|
20240926,105500,1078759588,524,524,525,524,4172
|
|
20240926,105400,1076570021,523,524,524,523,4290
|
|
20240926,105300,1074324762,524,524,524,524,3881
|
|
20240926,105200,1072291118,524,523,524,523,9223
|
|
20240926,105100,1067458551,523,524,524,522,16573
|
|
20240926,105000,1058802838,524,523,524,523,5703
|
|
20240926,104900,1055820164,523,522,523,522,1851
|
|
20240926,104800,1054853919,523,523,524,523,19347
|
|
20240926,104700,1044735257,523,522,523,521,9890
|
|
20240926,104600,1039573498,523,522,523,522,5755
|
|
20240926,104500,1036567061,523,524,524,523,9836
|
|
20240926,104400,1031422746,524,523,524,523,1779
|
|
20240926,104300,1030491306,524,524,524,524,8131
|
|
20240926,104200,1026230662,523,523,524,523,18389
|
|
20240926,104100,1016612694,523,525,525,523,14739
|
|
20240926,104000,1008892136,524,524,524,524,685
|
|
20240926,103900,1008533196,525,524,525,523,2563
|
|
20240926,103800,1007190817,523,525,525,523,9225
|
|
20240926,103700,1002356898,524,524,525,524,1921
|
|
20240926,103600,1001349833,524,525,525,524,7395
|
|
20240926,103500,997473982,524,525,525,524,3390
|
|
20240926,103400,995696980,525,524,525,523,1379
|
|
20240926,103300,994974334,524,523,524,523,5053
|
|
20240926,103200,992331460,524,524,524,523,1261
|
|
20240926,103100,991671828,523,525,525,523,3287
|
|
20240926,103000,989950076,525,525,525,524,3368
|
|
20240926,102900,988184360,525,525,526,525,3225
|
|
20240926,102800,986491234,526,525,526,525,12170
|
|
20240926,102700,980090925,525,525,525,525,5014
|
|
20240926,102600,977458575,525,524,525,524,4093
|
|
20240926,102500,975313842,525,523,525,523,5425
|
|
20240926,102400,972472368,523,523,525,523,1537
|
|
20240926,102300,971667355,525,525,525,523,21692
|
|
20240926,102200,960282474,525,524,525,524,34129
|
|
20240926,102100,942377541,524,525,525,524,2428
|
|
20240926,102000,941105268,525,524,525,524,101
|
|
20240926,101900,941052343,524,524,525,524,2751
|
|
20240926,101800,939610518,525,523,525,523,11406
|
|
20240926,101700,933643151,524,524,524,523,20401
|
|
20240926,101600,922958854,524,524,524,523,3642
|
|
20240926,101500,921051826,523,524,524,523,2560
|
|
20240926,101400,919711825,524,524,524,524,1191
|
|
20240926,101300,919087741,524,524,524,523,4181
|
|
20240926,101200,916897683,525,524,525,524,5059
|
|
20240926,101100,914246765,524,522,524,522,22880
|
|
20240926,101000,902271007,522,522,523,522,7175
|
|
20240926,100900,898522476,523,521,523,521,7592
|
|
20240926,100800,894557535,522,521,522,520,46902
|
|
20240926,100700,870146828,520,522,522,520,25682
|
|
20240926,100600,856768785,522,522,523,521,57110
|
|
20240926,100500,827008929,522,523,523,522,18182
|
|
20240926,100400,817517304,523,524,524,522,3342
|
|
20240926,100300,815768827,524,523,524,522,16775
|
|
20240926,100200,806987603,522,522,522,522,14880
|
|
20240926,100100,799220243,522,522,522,521,23150
|
|
20240926,100000,787136158,522,522,522,521,15055
|
|
20240926,095900,779277950,522,522,522,521,1189
|
|
20240926,095800,778657560,522,522,522,521,4833
|
|
20240926,095700,776138096,521,523,523,521,4334
|
|
20240926,095600,773876709,523,522,523,521,7880
|
|
20240926,095500,769765140,522,524,524,521,21524
|
|
20240926,095400,758526995,524,524,524,524,1836
|
|
20240926,095300,757564931,525,524,525,522,19250
|
|
20240926,095200,747478327,524,523,524,523,2318
|
|
20240926,095100,746264684,525,524,525,523,9612
|
|
20240926,095000,741227983,524,523,524,522,23497
|
|
20240926,094900,728929907,523,522,523,522,5251
|
|
20240926,094800,726186634,522,522,523,521,3272
|
|
20240926,094700,724478315,522,522,522,521,7697
|
|
20240926,094600,720464691,522,520,522,520,4248
|
|
20240926,094500,718249632,520,522,522,520,14870
|
|
20240926,094400,710509288,521,521,522,521,12620
|
|
20240926,094300,703934266,521,521,521,520,3758
|
|
20240926,094200,701976575,521,520,521,519,24979
|
|
20240926,094100,688977834,520,520,520,519,7070
|
|
20240926,094000,685303356,520,520,520,518,22973
|
|
20240926,093900,673373379,520,520,520,517,51601
|
|
20240926,093800,646611868,519,520,521,519,18642
|
|
20240926,093700,636918374,520,520,523,520,15595
|
|
20240926,093600,628803847,520,524,524,520,24011
|
|
20240926,093500,616306371,524,523,524,520,269981
|
|
20240926,093400,475702051,524,524,524,523,8579
|
|
20240926,093300,471207090,524,524,524,523,2840
|
|
20240926,093200,469721529,524,524,524,523,10250
|
|
20240926,093100,464354821,524,523,524,522,15552
|
|
20240926,093000,456219362,523,523,524,521,40459
|
|
20240926,092900,435100247,522,522,523,521,98460
|
|
20240926,092800,383649212,523,523,523,522,54717
|
|
20240926,092700,355077575,523,524,525,523,25524
|
|
20240926,092600,341717705,524,525,525,523,44353
|
|
20240926,092500,318477605,525,526,526,524,35035
|
|
20240926,092400,300081861,526,525,526,525,24056
|
|
20240926,092300,287430636,525,526,526,525,19457
|
|
20240926,092200,277203395,527,528,528,526,18357
|
|
20240926,092100,267531073,528,529,529,527,12589
|
|
20240926,092000,260884734,529,529,530,528,11845
|
|
20240926,091900,254625827,529,529,530,529,9626
|
|
20240926,091800,249526495,530,530,531,528,10253
|
|
20240926,091700,244097985,530,531,531,529,41157
|
|
20240926,091600,222304041,531,531,535,530,8212
|
|
20240926,091500,217936435,535,531,535,529,9931
|
|
20240926,091400,212660037,531,530,532,529,16056
|
|
20240926,091300,204150528,530,530,532,528,3046
|
|
20240926,091200,202539115,528,536,536,528,19508
|
|
20240926,091100,192184551,537,531,537,528,21963
|
|
20240926,091000,180511723,530,531,532,529,39386
|
|
20240926,090900,159612839,531,532,532,531,12516
|
|
20240926,090800,152965367,532,533,534,528,50021
|
|
20240926,090700,126403940,534,532,534,532,7900
|
|
20240926,090600,122195271,532,533,534,532,9855
|
|
20240926,090500,116946781,533,533,534,530,24511
|
|
20240926,090400,103932250,534,530,535,529,10871
|
|
20240926,090300,98163227,530,534,535,529,23718
|
|
20240926,090200,85589289,535,526,538,526,51124
|
|
20240926,090100,58516231,527,531,532,521,66163
|
|
20240926,090000,23506326,531,539,539,530,43810
|