595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185200,231417302,1188,1188,1188,1188,3940
|
|
20240924,185100,231417302,1188,1188,1188,1188,0
|
|
20240924,185000,231417302,1188,1188,1188,1188,0
|
|
20240924,184900,231417302,1188,1188,1188,1188,0
|
|
20240924,184800,231417302,1188,1188,1188,1188,0
|
|
20240924,184700,231417302,1188,1188,1188,1188,0
|
|
20240924,184600,231417302,1188,1188,1188,1188,0
|
|
20240924,184500,231417302,1188,1188,1188,1188,0
|
|
20240924,184400,231417302,1188,1188,1188,1188,0
|
|
20240924,184300,231417302,1188,1188,1188,1188,0
|
|
20240924,184200,231417302,1188,1188,1188,1188,0
|
|
20240924,184100,231417302,1188,1188,1188,1188,0
|
|
20240924,184000,231417302,1188,1188,1188,1188,0
|
|
20240924,183900,231417302,1188,1188,1188,1188,0
|
|
20240924,183800,231417302,1188,1188,1188,1188,0
|
|
20240924,183700,231417302,1188,1188,1188,1188,0
|
|
20240924,183600,231417302,1188,1188,1188,1188,0
|
|
20240924,183500,231417302,1188,1188,1188,1188,0
|
|
20240924,183400,231417302,1188,1188,1188,1188,0
|
|
20240924,183300,231417302,1188,1188,1188,1188,0
|
|
20240924,183200,231417302,1188,1188,1188,1188,0
|
|
20240924,183100,231417302,1188,1188,1188,1188,0
|
|
20240924,183000,231417302,1188,1188,1188,1188,0
|
|
20240924,182900,231417302,1188,1188,1188,1188,0
|
|
20240924,182800,231417302,1188,1188,1188,1188,0
|
|
20240924,182700,231417302,1188,1188,1188,1188,0
|
|
20240924,182600,231417302,1188,1188,1188,1188,0
|
|
20240924,182500,231417302,1188,1188,1188,1188,0
|
|
20240924,182400,231417302,1188,1188,1188,1188,0
|
|
20240924,182300,231417302,1188,1188,1188,1188,0
|
|
20240924,182200,231417302,1188,1188,1188,1188,3940
|
|
20240924,182100,231417302,1188,1188,1188,1188,0
|
|
20240924,182000,231417302,1188,1188,1188,1188,0
|
|
20240924,181900,231417302,1188,1188,1188,1188,0
|
|
20240924,181800,231417302,1188,1188,1188,1188,0
|
|
20240924,181700,231417302,1188,1188,1188,1188,0
|
|
20240924,181600,231417302,1188,1188,1188,1188,0
|
|
20240924,181500,231417302,1188,1188,1188,1188,0
|
|
20240924,181400,231417302,1188,1188,1188,1188,0
|
|
20240924,181300,231417302,1188,1188,1188,1188,0
|
|
20240924,181200,231417302,1188,1188,1188,1188,0
|
|
20240924,181100,231417302,1188,1188,1188,1188,0
|
|
20240924,181000,231417302,1188,1188,1188,1188,0
|
|
20240924,180900,231417302,1188,1188,1188,1188,0
|
|
20240924,180800,231417302,1188,1188,1188,1188,0
|
|
20240924,180700,231417302,1188,1188,1188,1188,0
|
|
20240924,180600,231417302,1188,1188,1188,1188,0
|
|
20240924,180500,231417302,1188,1188,1188,1188,0
|
|
20240924,180400,231417302,1188,1188,1188,1188,0
|
|
20240924,180300,231417302,1188,1188,1188,1188,0
|
|
20240924,180200,231417302,1188,1188,1188,1188,0
|
|
20240924,180100,231417302,1188,1188,1188,1188,0
|
|
20240924,180000,231417302,1188,1188,1188,1188,0
|
|
20240924,175900,231417302,1188,1188,1188,1188,0
|
|
20240924,175800,231417302,1188,1188,1188,1188,0
|
|
20240924,175700,231417302,1188,1188,1188,1188,0
|
|
20240924,175600,231417302,1188,1188,1188,1188,0
|
|
20240924,175500,231417302,1188,1188,1188,1188,0
|
|
20240924,175400,231417302,1188,1188,1188,1188,0
|
|
20240924,175300,231417302,1188,1188,1188,1188,0
|
|
20240924,175200,231417302,1188,1188,1188,1188,3940
|
|
20240924,175100,231417302,1188,1188,1188,1188,0
|
|
20240924,175000,231417302,1188,1188,1188,1188,0
|
|
20240924,174900,231417302,1188,1188,1188,1188,0
|
|
20240924,174800,231417302,1188,1188,1188,1188,0
|
|
20240924,174700,231417302,1188,1188,1188,1188,0
|
|
20240924,174600,231417302,1188,1188,1188,1188,0
|
|
20240924,174500,231417302,1188,1188,1188,1188,0
|
|
20240924,174400,231417302,1188,1188,1188,1188,0
|
|
20240924,174300,231417302,1188,1188,1188,1188,0
|
|
20240924,174200,231417302,1188,1188,1188,1188,0
|
|
20240924,174100,231417302,1188,1188,1188,1188,0
|
|
20240924,174000,231417302,1188,1188,1188,1188,0
|
|
20240924,173900,231417302,1188,1188,1188,1188,0
|
|
20240924,173800,231417302,1188,1188,1188,1188,0
|
|
20240924,173700,231417302,1188,1188,1188,1188,0
|
|
20240924,173600,231417302,1188,1188,1188,1188,0
|
|
20240924,173500,231417302,1188,1188,1188,1188,0
|
|
20240924,173400,231417302,1188,1188,1188,1188,0
|
|
20240924,173300,231417302,1188,1188,1188,1188,0
|
|
20240924,173200,231417302,1188,1188,1188,1188,0
|
|
20240924,173100,231417302,1188,1188,1188,1188,0
|
|
20240924,173000,231417302,1188,1188,1188,1188,0
|
|
20240924,172900,231417302,1188,1188,1188,1188,0
|
|
20240924,172800,231417302,1188,1188,1188,1188,0
|
|
20240924,172700,231417302,1188,1188,1188,1188,0
|
|
20240924,172600,231417302,1188,1188,1188,1188,0
|
|
20240924,172500,231417302,1188,1188,1188,1188,0
|
|
20240924,172400,231417302,1188,1188,1188,1188,0
|
|
20240924,172300,231417302,1188,1188,1188,1188,0
|
|
20240924,172200,231417302,1188,1188,1188,1188,3940
|
|
20240924,172100,231417302,1188,1188,1188,1188,0
|
|
20240924,172000,231417302,1188,1188,1188,1188,0
|
|
20240924,171900,231417302,1188,1188,1188,1188,0
|
|
20240924,171800,231417302,1188,1188,1188,1188,0
|
|
20240924,171700,231417302,1188,1188,1188,1188,0
|
|
20240924,171600,231417302,1188,1188,1188,1188,0
|
|
20240924,171500,231417302,1188,1188,1188,1188,0
|
|
20240924,171400,231417302,1188,1188,1188,1188,0
|
|
20240924,171300,231417302,1188,1188,1188,1188,0
|
|
20240924,171200,231417302,1188,1188,1188,1188,0
|
|
20240924,171100,231417302,1188,1188,1188,1188,0
|
|
20240924,171000,231417302,1188,1188,1188,1188,0
|
|
20240924,170900,231417302,1188,1188,1188,1188,0
|
|
20240924,170800,231417302,1188,1188,1188,1188,0
|
|
20240924,170700,231417302,1188,1188,1188,1188,0
|
|
20240924,170600,231417302,1188,1188,1188,1188,0
|
|
20240924,170500,231417302,1188,1188,1188,1188,0
|
|
20240924,170400,231417302,1188,1188,1188,1188,0
|
|
20240924,170300,231417302,1188,1188,1188,1188,0
|
|
20240924,170200,231417302,1188,1188,1188,1188,0
|
|
20240924,170100,231417302,1188,1188,1188,1188,0
|
|
20240924,170000,231417302,1188,1188,1188,1188,0
|
|
20240924,165900,231417302,1188,1188,1188,1188,0
|
|
20240924,165800,231417302,1188,1188,1188,1188,0
|
|
20240924,165700,231417302,1188,1188,1188,1188,0
|
|
20240924,165600,231417302,1188,1188,1188,1188,0
|
|
20240924,165500,231417302,1188,1188,1188,1188,0
|
|
20240924,165400,231417302,1188,1188,1188,1188,0
|
|
20240924,165300,231417302,1188,1188,1188,1188,0
|
|
20240924,165200,231417302,1188,1188,1188,1188,3940
|
|
20240924,165100,231417302,1188,1188,1188,1188,0
|
|
20240924,165000,231417302,1188,1188,1188,1188,0
|
|
20240924,164900,231417302,1188,1188,1188,1188,0
|
|
20240924,164800,231417302,1188,1188,1188,1188,0
|
|
20240924,164700,231417302,1188,1188,1188,1188,0
|
|
20240924,164600,231417302,1188,1188,1188,1188,0
|
|
20240924,164500,231417302,1188,1188,1188,1188,0
|
|
20240924,164400,231417302,1188,1188,1188,1188,0
|
|
20240924,164300,231417302,1188,1188,1188,1188,0
|
|
20240924,164200,231417302,1188,1188,1188,1188,0
|
|
20240924,164100,231417302,1188,1188,1188,1188,0
|
|
20240924,164000,231417302,1188,1188,1188,1188,0
|
|
20240924,163900,231417302,1188,1188,1188,1188,0
|
|
20240924,163800,231417302,1188,1188,1188,1188,0
|
|
20240924,163700,231417302,1188,1188,1188,1188,0
|
|
20240924,163600,231417302,1188,1188,1188,1188,0
|
|
20240924,163500,231417302,1188,1188,1188,1188,0
|
|
20240924,163400,231417302,1188,1188,1188,1188,0
|
|
20240924,163300,231417302,1188,1188,1188,1188,0
|
|
20240924,163200,231417302,1188,1188,1188,1188,0
|
|
20240924,163100,231417302,1188,1188,1188,1188,0
|
|
20240924,163000,231417302,1188,1188,1188,1188,0
|
|
20240924,162900,231417302,1188,1188,1188,1188,0
|
|
20240924,162800,231417302,1188,1188,1188,1188,0
|
|
20240924,162700,231417302,1188,1188,1188,1188,0
|
|
20240924,162600,231417302,1188,1188,1188,1188,0
|
|
20240924,162500,231417302,1188,1188,1188,1188,0
|
|
20240924,162400,231417302,1188,1188,1188,1188,0
|
|
20240924,162300,231417302,1188,1188,1188,1188,0
|
|
20240924,162200,231417302,1188,1188,1188,1188,3940
|
|
20240924,162100,231417302,1188,1188,1188,1188,0
|
|
20240924,162000,231417302,1188,1188,1188,1188,0
|
|
20240924,161900,231417302,1188,1188,1188,1188,0
|
|
20240924,161800,231417302,1188,1188,1188,1188,0
|
|
20240924,161700,231417302,1188,1188,1188,1188,0
|
|
20240924,161600,231417302,1188,1188,1188,1188,0
|
|
20240924,161500,231417302,1188,1188,1188,1188,0
|
|
20240924,161400,231417302,1188,1188,1188,1188,0
|
|
20240924,161300,231417302,1188,1188,1188,1188,0
|
|
20240924,161200,231417302,1188,1188,1188,1188,0
|
|
20240924,161100,231417302,1188,1188,1188,1188,0
|
|
20240924,161000,231417302,1188,1188,1188,1188,0
|
|
20240924,160900,231417302,1188,1188,1188,1188,0
|
|
20240924,160800,231417302,1188,1188,1188,1188,0
|
|
20240924,160700,231417302,1188,1188,1188,1188,0
|
|
20240924,160600,231417302,1188,1188,1188,1188,0
|
|
20240924,160500,231417302,1188,1188,1188,1188,0
|
|
20240924,160400,231417302,1188,1188,1188,1188,0
|
|
20240924,160300,231417302,1188,1188,1188,1188,0
|
|
20240924,160200,231417302,1188,1188,1188,1188,0
|
|
20240924,160100,231417302,1188,1188,1188,1188,0
|
|
20240924,160000,231417302,1188,1188,1188,1188,0
|
|
20240924,155900,231417302,1188,1188,1188,1188,0
|
|
20240924,155800,231417302,1188,1188,1188,1188,0
|
|
20240924,155700,231417302,1188,1188,1188,1188,0
|
|
20240924,155600,231417302,1188,1188,1188,1188,0
|
|
20240924,155500,231417302,1188,1188,1188,1188,0
|
|
20240924,155400,231417302,1188,1188,1188,1188,0
|
|
20240924,155300,231417302,1188,1188,1188,1188,0
|
|
20240924,155200,231417302,1188,1188,1188,1188,3940
|
|
20240924,155100,231417302,1188,1188,1188,1188,0
|
|
20240924,155000,231417302,1188,1188,1188,1188,0
|
|
20240924,154900,231417302,1188,1188,1188,1188,0
|
|
20240924,154800,231417302,1188,1188,1188,1188,0
|
|
20240924,154700,231417302,1188,1188,1188,1188,0
|
|
20240924,154600,231417302,1188,1188,1188,1188,0
|
|
20240924,154500,231417302,1188,1188,1188,1188,0
|
|
20240924,154400,231417302,1188,1188,1188,1188,0
|
|
20240924,154300,231417302,1188,1188,1188,1188,0
|
|
20240924,154200,231417302,1188,1188,1188,1188,0
|
|
20240924,154100,231417302,1188,1188,1188,1188,0
|
|
20240924,154000,231417302,1188,1188,1188,1188,0
|
|
20240924,153900,231417302,1188,1188,1188,1188,0
|
|
20240924,153800,231417302,1188,1188,1188,1188,0
|
|
20240924,153700,231417302,1188,1188,1188,1188,0
|
|
20240924,153600,231417302,1188,1188,1188,1188,0
|
|
20240924,153500,231417302,1188,1188,1188,1188,0
|
|
20240924,153400,231417302,1188,1188,1188,1188,0
|
|
20240924,153300,231417302,1188,1188,1188,1188,0
|
|
20240924,153200,231417302,1188,1188,1188,1188,0
|
|
20240924,153100,231417302,1188,1188,1188,1188,0
|
|
20240924,153000,231417302,1188,1188,1188,1188,3940
|
|
20240924,152900,226736582,1189,1189,1189,1189,0
|
|
20240924,152800,226736582,1189,1189,1189,1189,0
|
|
20240924,152700,226736582,1189,1189,1189,1189,0
|
|
20240924,152600,226736582,1189,1189,1189,1189,0
|
|
20240924,152500,226736582,1189,1189,1189,1189,0
|
|
20240924,152400,226736582,1189,1189,1189,1189,0
|
|
20240924,152300,226736582,1189,1189,1189,1189,0
|
|
20240924,152200,226736582,1189,1189,1189,1189,0
|
|
20240924,152100,226736582,1189,1189,1189,1189,0
|
|
20240924,152000,226736582,1189,1189,1189,1189,0
|
|
20240924,151900,226736582,1189,1181,1191,1180,3234
|
|
20240924,151800,222896323,1187,1183,1187,1182,3004
|
|
20240924,151700,219336134,1184,1183,1184,1180,6
|
|
20240924,151600,219329041,1184,1180,1186,1180,2458
|
|
20240924,151500,216416696,1185,1184,1185,1180,588
|
|
20240924,151400,215721674,1186,1185,1186,1185,2
|
|
20240924,151300,215719303,1186,1186,1186,1186,0
|
|
20240924,151200,215719303,1186,1186,1186,1186,0
|
|
20240924,151100,215719303,1186,1186,1186,1186,0
|
|
20240924,151000,215719303,1186,1186,1186,1186,1
|
|
20240924,150900,215718117,1186,1184,1187,1180,781
|
|
20240924,150800,214794806,1185,1185,1185,1185,0
|
|
20240924,150700,214794806,1185,1181,1185,1181,4
|
|
20240924,150600,214790078,1185,1185,1185,1185,0
|
|
20240924,150500,214790078,1185,1182,1185,1182,101
|
|
20240924,150400,214670403,1180,1180,1180,1180,123
|
|
20240924,150300,214525263,1180,1180,1180,1180,122
|
|
20240924,150200,214381303,1180,1181,1181,1179,22
|
|
20240924,150100,214355343,1184,1182,1185,1182,123
|
|
20240924,150000,214209662,1182,1180,1182,1179,10
|
|
20240924,145900,214197863,1177,1179,1179,1177,5
|
|
20240924,145800,214191972,1185,1180,1185,1180,204
|
|
20240924,145700,213950402,1185,1178,1185,1177,5207
|
|
20240924,145600,207804998,1179,1179,1179,1179,1060
|
|
20240924,145500,206555258,1179,1178,1180,1178,40001
|
|
20240924,145400,159359295,1178,1178,1178,1178,0
|
|
20240924,145300,159359295,1178,1178,1178,1178,0
|
|
20240924,145200,159359295,1178,1178,1178,1178,0
|
|
20240924,145100,159359295,1178,1178,1178,1178,10
|
|
20240924,145000,159347515,1178,1178,1178,1178,0
|
|
20240924,144900,159347515,1178,1178,1178,1178,0
|
|
20240924,144800,159347515,1178,1178,1178,1178,0
|
|
20240924,144700,159347515,1178,1178,1178,1178,11
|
|
20240924,144600,159334557,1178,1178,1178,1178,71
|
|
20240924,144500,159250919,1178,1178,1178,1178,4
|
|
20240924,144400,159246207,1178,1178,1178,1178,0
|
|
20240924,144300,159246207,1178,1178,1178,1178,9
|
|
20240924,144200,159235605,1178,1178,1178,1178,8
|
|
20240924,144100,159226181,1178,1178,1178,1178,38
|
|
20240924,144000,159181417,1178,1178,1178,1178,9
|
|
20240924,143900,159170815,1178,1178,1178,1178,3
|
|
20240924,143800,159167281,1178,1178,1178,1178,0
|
|
20240924,143700,159167281,1178,1178,1178,1178,0
|
|
20240924,143600,159167281,1178,1178,1178,1178,1000
|
|
20240924,143500,157989281,1178,1178,1178,1178,0
|
|
20240924,143400,157989281,1178,1178,1178,1178,10
|
|
20240924,143300,157977501,1178,1178,1178,1178,0
|
|
20240924,143200,157977501,1178,1178,1178,1178,1
|
|
20240924,143100,157976323,1178,1178,1178,1178,0
|
|
20240924,143000,157976323,1178,1178,1178,1178,0
|
|
20240924,142900,157976323,1178,1178,1178,1178,11
|
|
20240924,142800,157963365,1176,1177,1177,1176,843
|
|
20240924,142700,156971653,1178,1178,1178,1178,0
|
|
20240924,142600,156971653,1178,1178,1178,1178,0
|
|
20240924,142500,156971653,1178,1177,1178,1177,664
|
|
20240924,142400,156190117,1177,1177,1177,1177,434
|
|
20240924,142300,155679299,1177,1177,1177,1177,0
|
|
20240924,142200,155679299,1177,1177,1177,1177,0
|
|
20240924,142100,155679299,1177,1177,1177,1177,4
|
|
20240924,142000,155674591,1177,1176,1177,1176,37
|
|
20240924,141900,155631073,1176,1177,1177,1176,970
|
|
20240924,141800,154490352,1177,1177,1177,1177,5
|
|
20240924,141700,154484467,1177,1177,1177,1177,3
|
|
20240924,141600,154480936,1177,1177,1177,1177,7
|
|
20240924,141500,154472697,1177,1176,1177,1176,1051
|
|
20240924,141400,153236720,1176,1176,1176,1176,0
|
|
20240924,141300,153236720,1176,1176,1176,1176,7
|
|
20240924,141200,153228488,1176,1177,1177,1176,24
|
|
20240924,141100,153200253,1177,1177,1177,1177,0
|
|
20240924,141000,153200253,1177,1177,1177,1177,5
|
|
20240924,140900,153194368,1178,1177,1178,1177,2
|
|
20240924,140800,153192013,1177,1177,1177,1177,1
|
|
20240924,140700,153190836,1177,1177,1178,1177,4
|
|
20240924,140600,153186127,1176,1176,1176,1176,2637
|
|
20240924,140500,150085015,1178,1178,1178,1178,0
|
|
20240924,140400,150085015,1178,1178,1178,1178,0
|
|
20240924,140300,150085015,1178,1178,1178,1178,0
|
|
20240924,140200,150085015,1178,1178,1178,1178,0
|
|
20240924,140100,150085015,1178,1178,1178,1178,0
|
|
20240924,140000,150085015,1178,1178,1178,1178,1
|
|
20240924,135900,150083837,1176,1176,1176,1176,0
|
|
20240924,135800,150083837,1176,1176,1176,1176,16
|
|
20240924,135700,150065021,1178,1178,1178,1178,0
|
|
20240924,135600,150065021,1178,1178,1178,1178,0
|
|
20240924,135500,150065021,1178,1178,1178,1178,0
|
|
20240924,135400,150065021,1178,1178,1178,1178,1
|
|
20240924,135300,150063843,1178,1178,1178,1178,0
|
|
20240924,135200,150063843,1178,1178,1178,1178,1
|
|
20240924,135100,150062665,1177,1177,1177,1177,101
|
|
20240924,135000,149943788,1176,1176,1176,1176,0
|
|
20240924,134900,149943788,1176,1176,1176,1176,62
|
|
20240924,134800,149870876,1176,1176,1176,1176,0
|
|
20240924,134700,149870876,1176,1176,1176,1176,0
|
|
20240924,134600,149870876,1176,1176,1176,1176,49
|
|
20240924,134500,149813252,1175,1175,1175,1175,1054
|
|
20240924,134400,148574802,1174,1174,1174,1174,0
|
|
20240924,134300,148574802,1174,1174,1174,1174,0
|
|
20240924,134200,148574802,1174,1174,1174,1174,0
|
|
20240924,134100,148574802,1174,1175,1175,1174,138
|
|
20240924,134000,148412690,1174,1174,1174,1174,17
|
|
20240924,133900,148392732,1174,1175,1175,1174,984
|
|
20240924,133800,147237515,1175,1175,1175,1175,50
|
|
20240924,133700,147178765,1175,1175,1175,1175,100
|
|
20240924,133600,147061265,1175,1175,1175,1175,500
|
|
20240924,133500,146473765,1175,1175,1175,1175,0
|
|
20240924,133400,146473765,1175,1175,1175,1175,0
|
|
20240924,133300,146473765,1175,1175,1175,1175,5
|
|
20240924,133200,146467890,1174,1174,1174,1174,113
|
|
20240924,133100,146335228,1175,1175,1175,1175,0
|
|
20240924,133000,146335228,1175,1175,1175,1175,10
|
|
20240924,132900,146323478,1175,1175,1175,1175,0
|
|
20240924,132800,146323478,1175,1176,1179,1175,36
|
|
20240924,132700,146281169,1176,1177,1177,1174,2351
|
|
20240924,132600,143521088,1176,1176,1179,1176,4
|
|
20240924,132500,143516380,1175,1175,1175,1175,0
|
|
20240924,132400,143516380,1175,1176,1176,1175,42
|
|
20240924,132300,143466998,1176,1175,1176,1175,1705
|
|
20240924,132200,141463622,1178,1177,1178,1177,30
|
|
20240924,132100,141428307,1176,1176,1176,1176,5
|
|
20240924,132000,141422427,1178,1175,1178,1174,1324
|
|
20240924,131900,139867182,1176,1176,1176,1176,0
|
|
20240924,131800,139867182,1176,1176,1176,1176,0
|
|
20240924,131700,139867182,1176,1176,1176,1176,0
|
|
20240924,131600,139867182,1176,1176,1176,1176,0
|
|
20240924,131500,139867182,1176,1176,1176,1176,0
|
|
20240924,131400,139867182,1176,1176,1176,1176,0
|
|
20240924,131300,139867182,1176,1176,1176,1176,0
|
|
20240924,131200,139867182,1176,1176,1176,1176,1
|
|
20240924,131100,139866006,1174,1174,1174,1174,0
|
|
20240924,131000,139866006,1174,1174,1174,1174,0
|
|
20240924,130900,139866006,1174,1176,1176,1174,2
|
|
20240924,130800,139863656,1174,1174,1174,1174,0
|
|
20240924,130700,139863656,1174,1174,1174,1174,0
|
|
20240924,130600,139863656,1174,1174,1174,1174,54
|
|
20240924,130500,139800260,1176,1176,1176,1176,0
|
|
20240924,130400,139800260,1176,1176,1176,1176,0
|
|
20240924,130300,139800260,1176,1176,1176,1176,500
|
|
20240924,130200,139212260,1176,1176,1176,1176,0
|
|
20240924,130100,139212260,1176,1176,1176,1176,0
|
|
20240924,130000,139212260,1176,1176,1176,1176,0
|
|
20240924,125900,139212260,1176,1176,1176,1176,40
|
|
20240924,125800,139165220,1176,1176,1176,1176,0
|
|
20240924,125700,139165220,1176,1176,1176,1176,0
|
|
20240924,125600,139165220,1176,1176,1176,1176,0
|
|
20240924,125500,139165220,1176,1176,1176,1176,0
|
|
20240924,125400,139165220,1176,1174,1176,1174,14
|
|
20240924,125300,139148782,1174,1174,1174,1174,0
|
|
20240924,125200,139148782,1174,1174,1174,1174,0
|
|
20240924,125100,139148782,1174,1174,1174,1174,0
|
|
20240924,125000,139148782,1174,1175,1175,1174,242
|
|
20240924,124900,138864664,1176,1176,1176,1176,0
|
|
20240924,124800,138864664,1176,1176,1176,1176,10
|
|
20240924,124700,138852904,1176,1176,1176,1176,0
|
|
20240924,124600,138852904,1176,1176,1176,1176,0
|
|
20240924,124500,138852904,1176,1176,1176,1176,1
|
|
20240924,124400,138851728,1174,1174,1174,1174,0
|
|
20240924,124300,138851728,1174,1174,1174,1174,51
|
|
20240924,124200,138791854,1174,1174,1174,1174,0
|
|
20240924,124100,138791854,1174,1174,1174,1174,30
|
|
20240924,124000,138756634,1179,1179,1179,1179,0
|
|
20240924,123900,138756634,1179,1175,1179,1175,1000
|
|
20240924,123800,137580728,1175,1175,1175,1175,1001
|
|
20240924,123700,136404553,1174,1174,1174,1174,1051
|
|
20240924,123600,135170679,1173,1173,1173,1173,1116
|
|
20240924,123500,133861611,1174,1175,1175,1174,23
|
|
20240924,123400,133834587,1175,1175,1175,1175,0
|
|
20240924,123300,133834587,1175,1174,1175,1174,1300
|
|
20240924,123200,132308371,1173,1174,1174,1173,5408
|
|
20240924,123100,125964336,1175,1175,1175,1175,33
|
|
20240924,123000,125925561,1175,1175,1175,1175,33
|
|
20240924,122900,125886786,1175,1175,1175,1175,0
|
|
20240924,122800,125886786,1175,1175,1175,1175,67
|
|
20240924,122700,125808061,1175,1175,1175,1175,305
|
|
20240924,122600,125449686,1175,1175,1175,1175,34
|
|
20240924,122500,125409736,1175,1174,1175,1174,535
|
|
20240924,122400,124781552,1174,1174,1174,1174,383
|
|
20240924,122300,124331910,1174,1174,1174,1174,73
|
|
20240924,122200,124246208,1174,1173,1174,1173,174
|
|
20240924,122100,124042045,1174,1174,1174,1174,167
|
|
20240924,122000,123845987,1174,1174,1174,1174,0
|
|
20240924,121900,123845987,1174,1174,1174,1174,0
|
|
20240924,121800,123845987,1174,1174,1174,1174,0
|
|
20240924,121700,123845987,1174,1174,1174,1174,1000
|
|
20240924,121600,122671987,1174,1174,1174,1174,0
|
|
20240924,121500,122671987,1174,1174,1174,1174,9
|
|
20240924,121400,122661421,1174,1174,1174,1174,6
|
|
20240924,121300,122654377,1174,1174,1174,1174,0
|
|
20240924,121200,122654377,1174,1174,1174,1174,100
|
|
20240924,121100,122536977,1174,1174,1174,1174,12
|
|
20240924,121000,122522889,1174,1174,1174,1174,0
|
|
20240924,120900,122522889,1174,1174,1174,1174,7
|
|
20240924,120800,122514671,1174,1174,1174,1174,30
|
|
20240924,120700,122479451,1174,1174,1174,1174,110
|
|
20240924,120600,122350311,1174,1174,1174,1174,45
|
|
20240924,120500,122297481,1174,1174,1174,1174,2
|
|
20240924,120400,122295133,1174,1174,1174,1174,3
|
|
20240924,120300,122291611,1174,1174,1174,1174,1599
|
|
20240924,120200,120414385,1174,1174,1174,1174,0
|
|
20240924,120100,120414385,1174,1174,1174,1174,0
|
|
20240924,120000,120414385,1174,1174,1174,1174,1000
|
|
20240924,115900,119240385,1176,1176,1176,1176,0
|
|
20240924,115800,119240385,1176,1176,1176,1176,0
|
|
20240924,115700,119240385,1176,1176,1176,1176,0
|
|
20240924,115600,119240385,1176,1176,1176,1176,1
|
|
20240924,115500,119239209,1175,1175,1175,1175,410
|
|
20240924,115400,118757459,1175,1175,1175,1175,0
|
|
20240924,115300,118757459,1175,1175,1175,1175,0
|
|
20240924,115200,118757459,1175,1175,1175,1175,489
|
|
20240924,115100,118182884,1175,1175,1175,1175,100
|
|
20240924,115000,118065384,1175,1175,1175,1175,112
|
|
20240924,114900,117933784,1175,1175,1175,1175,502
|
|
20240924,114800,117343934,1175,1175,1175,1175,0
|
|
20240924,114700,117343934,1175,1176,1176,1175,1005
|
|
20240924,114600,116163058,1176,1176,1176,1176,9
|
|
20240924,114500,116152474,1176,1176,1176,1176,1
|
|
20240924,114400,116151298,1175,1175,1175,1175,2514
|
|
20240924,114300,113197348,1175,1175,1175,1175,1050
|
|
20240924,114200,111963598,1175,1175,1175,1175,1000
|
|
20240924,114100,110788598,1174,1178,1178,1173,21804
|
|
20240924,114000,85175842,1179,1179,1179,1179,1
|
|
20240924,113900,85174663,1177,1177,1177,1177,0
|
|
20240924,113800,85174663,1177,1177,1177,1177,0
|
|
20240924,113700,85174663,1177,1177,1177,1177,0
|
|
20240924,113600,85174663,1177,1177,1177,1177,1
|
|
20240924,113500,85173486,1178,1178,1178,1178,634
|
|
20240924,113400,84426634,1179,1179,1179,1179,0
|
|
20240924,113300,84426634,1179,1179,1179,1179,0
|
|
20240924,113200,84426634,1179,1179,1179,1179,1
|
|
20240924,113100,84425455,1179,1179,1179,1179,0
|
|
20240924,113000,84425455,1179,1179,1179,1179,0
|
|
20240924,112900,84425455,1179,1179,1179,1179,0
|
|
20240924,112800,84425455,1179,1179,1179,1179,54
|
|
20240924,112700,84361789,1180,1180,1180,1180,800
|
|
20240924,112600,83417789,1180,1180,1180,1180,0
|
|
20240924,112500,83417789,1180,1180,1180,1180,0
|
|
20240924,112400,83417789,1180,1180,1180,1180,0
|
|
20240924,112300,83417789,1180,1180,1180,1180,0
|
|
20240924,112200,83417789,1180,1180,1180,1180,0
|
|
20240924,112100,83417789,1180,1180,1180,1180,0
|
|
20240924,112000,83417789,1180,1180,1180,1180,0
|
|
20240924,111900,83417789,1180,1179,1180,1179,248
|
|
20240924,111800,83125396,1178,1177,1178,1177,676
|
|
20240924,111700,82329375,1176,1176,1176,1176,3
|
|
20240924,111600,82325847,1177,1177,1177,1177,100
|
|
20240924,111500,82208147,1177,1177,1177,1177,1
|
|
20240924,111400,82206970,1177,1177,1177,1177,302
|
|
20240924,111300,81851516,1177,1177,1177,1177,52
|
|
20240924,111200,81790312,1177,1177,1177,1177,1000
|
|
20240924,111100,80613312,1176,1176,1176,1176,0
|
|
20240924,111000,80613312,1176,1176,1176,1176,0
|
|
20240924,110900,80613312,1176,1176,1176,1176,5012
|
|
20240924,110800,74719200,1176,1176,1177,1176,9
|
|
20240924,110700,74708615,1176,1176,1176,1176,1736
|
|
20240924,110600,72667079,1176,1176,1176,1176,0
|
|
20240924,110500,72667079,1176,1177,1177,1176,1191
|
|
20240924,110400,71266453,1177,1177,1177,1177,10
|
|
20240924,110300,71254683,1177,1177,1177,1177,1122
|
|
20240924,110200,69934089,1178,1178,1178,1178,0
|
|
20240924,110100,69934089,1178,1178,1178,1178,0
|
|
20240924,110000,69934089,1178,1178,1178,1178,124
|
|
20240924,105900,69788017,1179,1177,1179,1177,1577
|
|
20240924,105800,67931111,1178,1178,1178,1178,0
|
|
20240924,105700,67931111,1178,1178,1178,1178,0
|
|
20240924,105600,67931111,1178,1178,1178,1178,1202
|
|
20240924,105500,66515155,1180,1180,1180,1180,100
|
|
20240924,105400,66397155,1179,1178,1179,1178,1111
|
|
20240924,105300,65087294,1178,1178,1178,1178,12
|
|
20240924,105200,65073158,1178,1178,1178,1177,180
|
|
20240924,105100,64861289,1178,1178,1180,1178,210
|
|
20240924,105000,64613693,1178,1178,1179,1178,39
|
|
20240924,104900,64567741,1178,1179,1179,1178,1213
|
|
20240924,104800,63138818,1179,1179,1179,1179,1384
|
|
20240924,104700,61507082,1180,1180,1180,1180,0
|
|
20240924,104600,61507082,1180,1180,1180,1180,258
|
|
20240924,104500,61202642,1179,1179,1179,1179,3079
|
|
20240924,104400,57572501,1180,1180,1180,1180,0
|
|
20240924,104300,57572501,1180,1180,1180,1180,1
|
|
20240924,104200,57571321,1179,1179,1179,1179,0
|
|
20240924,104100,57571321,1179,1179,1179,1179,1000
|
|
20240924,104000,56392321,1179,1179,1179,1179,982
|
|
20240924,103900,55234543,1179,1179,1179,1179,0
|
|
20240924,103800,55234543,1179,1179,1179,1179,0
|
|
20240924,103700,55234543,1179,1179,1179,1179,0
|
|
20240924,103600,55234543,1179,1179,1179,1179,170
|
|
20240924,103500,55034113,1179,1179,1179,1179,0
|
|
20240924,103400,55034113,1179,1179,1179,1179,0
|
|
20240924,103300,55034113,1179,1179,1179,1179,2652
|
|
20240924,103200,51907405,1180,1180,1180,1180,30
|
|
20240924,103100,51872005,1180,1180,1180,1180,1180
|
|
20240924,103000,50479605,1181,1181,1181,1181,0
|
|
20240924,102900,50479605,1181,1181,1181,1181,20
|
|
20240924,102800,50455985,1180,1180,1180,1180,0
|
|
20240924,102700,50455985,1180,1180,1180,1180,0
|
|
20240924,102600,50455985,1180,1180,1180,1180,0
|
|
20240924,102500,50455985,1180,1180,1180,1180,100
|
|
20240924,102400,50337985,1180,1180,1180,1180,0
|
|
20240924,102300,50337985,1180,1180,1180,1180,0
|
|
20240924,102200,50337985,1180,1180,1180,1180,0
|
|
20240924,102100,50337985,1180,1180,1180,1180,0
|
|
20240924,102000,50337985,1180,1180,1180,1180,3
|
|
20240924,101900,50334445,1181,1181,1181,1181,0
|
|
20240924,101800,50334445,1181,1181,1181,1181,0
|
|
20240924,101700,50334445,1181,1181,1181,1181,0
|
|
20240924,101600,50334445,1181,1181,1181,1181,30
|
|
20240924,101500,50299015,1181,1180,1181,1180,564
|
|
20240924,101400,49633485,1180,1180,1180,1180,1757
|
|
20240924,101300,47560225,1181,1182,1182,1181,33
|
|
20240924,101200,47521241,1182,1181,1182,1181,12
|
|
20240924,101100,47507059,1181,1181,1181,1181,4
|
|
20240924,101000,47502335,1181,1181,1181,1181,85
|
|
20240924,100900,47401950,1182,1182,1182,1182,1
|
|
20240924,100800,47400768,1182,1182,1182,1182,2
|
|
20240924,100700,47398404,1182,1182,1182,1182,8
|
|
20240924,100600,47388948,1181,1181,1181,1181,0
|
|
20240924,100500,47388948,1181,1181,1181,1181,2461
|
|
20240924,100400,44482507,1181,1181,1181,1180,1012
|
|
20240924,100300,43288335,1181,1181,1181,1181,155
|
|
20240924,100200,43105280,1180,1180,1180,1180,0
|
|
20240924,100100,43105280,1180,1180,1180,1180,542
|
|
20240924,100000,42465720,1181,1181,1181,1181,510
|
|
20240924,095900,41863410,1181,1181,1181,1181,268
|
|
20240924,095800,41546902,1182,1182,1182,1182,0
|
|
20240924,095700,41546902,1182,1182,1182,1182,0
|
|
20240924,095600,41546902,1182,1182,1182,1182,0
|
|
20240924,095500,41546902,1182,1182,1182,1182,0
|
|
20240924,095400,41546902,1182,1182,1182,1182,11
|
|
20240924,095300,41533900,1181,1181,1181,1181,8300
|
|
20240924,095200,31731600,1181,1181,1181,1181,255
|
|
20240924,095100,31430445,1181,1181,1181,1181,0
|
|
20240924,095000,31430445,1181,1181,1181,1181,0
|
|
20240924,094900,31430445,1181,1181,1181,1180,123
|
|
20240924,094800,31285295,1180,1182,1182,1179,21335
|
|
20240924,094700,6108746,1183,1183,1183,1183,3
|
|
20240924,094600,6105197,1183,1183,1183,1183,15
|
|
20240924,094500,6087452,1182,1182,1182,1182,14
|
|
20240924,094400,6070904,1183,1183,1183,1183,0
|
|
20240924,094300,6070904,1183,1183,1183,1183,77
|
|
20240924,094200,5979813,1183,1183,1183,1183,5
|
|
20240924,094100,5973898,1183,1183,1183,1183,0
|
|
20240924,094000,5973898,1183,1183,1183,1183,0
|
|
20240924,093900,5973898,1183,1183,1183,1183,0
|
|
20240924,093800,5973898,1183,1183,1183,1183,11
|
|
20240924,093700,5960885,1183,1183,1183,1183,51
|
|
20240924,093600,5900552,1183,1183,1183,1183,0
|
|
20240924,093500,5900552,1183,1183,1183,1183,1
|
|
20240924,093400,5899369,1183,1183,1183,1183,3
|
|
20240924,093300,5895820,1183,1182,1183,1182,52
|
|
20240924,093200,5834305,1181,1182,1182,1181,1846
|
|
20240924,093100,3654078,1182,1182,1183,1182,47
|
|
20240924,093000,3598522,1182,1182,1183,1182,46
|
|
20240924,092900,3544148,1182,1182,1182,1182,178
|
|
20240924,092800,3333752,1183,1183,1183,1183,0
|
|
20240924,092700,3333752,1183,1184,1184,1183,367
|
|
20240924,092600,2899539,1184,1184,1184,1184,52
|
|
20240924,092500,2837971,1184,1184,1184,1184,0
|
|
20240924,092400,2837971,1184,1184,1184,1184,1
|
|
20240924,092300,2836787,1184,1184,1184,1184,0
|
|
20240924,092200,2836787,1184,1184,1184,1184,0
|
|
20240924,092100,2836787,1184,1184,1184,1184,86
|
|
20240924,092000,2734963,1183,1184,1184,1183,699
|
|
20240924,091900,1907944,1184,1184,1184,1184,50
|
|
20240924,091800,1848744,1187,1185,1187,1185,100
|
|
20240924,091700,1730190,1184,1184,1184,1184,0
|
|
20240924,091600,1730190,1184,1185,1186,1184,162
|
|
20240924,091500,1538315,1185,1186,1187,1185,116
|
|
20240924,091400,1400842,1186,1185,1186,1185,100
|
|
20240924,091300,1282243,1184,1187,1190,1184,173
|
|
20240924,091200,1076853,1188,1187,1189,1187,278
|
|
20240924,091100,746534,1189,1187,1190,1187,155
|
|
20240924,091000,562303,1185,1185,1185,1185,0
|
|
20240924,090900,562303,1185,1185,1185,1185,0
|
|
20240924,090800,562303,1185,1186,1187,1185,32
|
|
20240924,090700,524375,1187,1188,1188,1187,8
|
|
20240924,090600,514874,1190,1190,1190,1190,0
|
|
20240924,090500,514874,1190,1190,1190,1190,0
|
|
20240924,090400,514874,1190,1190,1190,1190,1
|
|
20240924,090300,513684,1188,1188,1188,1188,2
|
|
20240924,090200,511308,1188,1188,1192,1188,302
|
|
20240924,090100,152524,1191,1191,1191,1191,2
|
|
20240924,090000,150142,1188,1192,1192,1188,126
|