613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,191000,503358064,1321,1321,1321,1321,16445
|
|
20240927,190900,503358064,1321,1321,1321,1321,0
|
|
20240927,190800,503358064,1321,1321,1321,1321,0
|
|
20240927,190700,503358064,1321,1321,1321,1321,0
|
|
20240927,190600,503358064,1321,1321,1321,1321,0
|
|
20240927,190500,503358064,1321,1321,1321,1321,0
|
|
20240927,190400,503358064,1321,1321,1321,1321,0
|
|
20240927,190300,503358064,1321,1321,1321,1321,0
|
|
20240927,190200,503358064,1321,1321,1321,1321,0
|
|
20240927,190100,503358064,1321,1321,1321,1321,0
|
|
20240927,190000,503358064,1321,1321,1321,1321,0
|
|
20240927,185900,503358064,1321,1321,1321,1321,0
|
|
20240927,185800,503358064,1321,1321,1321,1321,0
|
|
20240927,185700,503358064,1321,1321,1321,1321,0
|
|
20240927,185600,503358064,1321,1321,1321,1321,0
|
|
20240927,185500,503358064,1321,1321,1321,1321,0
|
|
20240927,185400,503358064,1321,1321,1321,1321,0
|
|
20240927,185300,503358064,1321,1321,1321,1321,0
|
|
20240927,185200,503358064,1321,1321,1321,1321,0
|
|
20240927,185100,503358064,1321,1321,1321,1321,0
|
|
20240927,185000,503358064,1321,1321,1321,1321,0
|
|
20240927,184900,503358064,1321,1321,1321,1321,0
|
|
20240927,184800,503358064,1321,1321,1321,1321,0
|
|
20240927,184700,503358064,1321,1321,1321,1321,0
|
|
20240927,184600,503358064,1321,1321,1321,1321,0
|
|
20240927,184500,503358064,1321,1321,1321,1321,0
|
|
20240927,184400,503358064,1321,1321,1321,1321,0
|
|
20240927,184300,503358064,1321,1321,1321,1321,0
|
|
20240927,184200,503358064,1321,1321,1321,1321,0
|
|
20240927,184100,503358064,1321,1321,1321,1321,0
|
|
20240927,184000,503358064,1321,1321,1321,1321,16445
|
|
20240927,183900,503358064,1321,1321,1321,1321,0
|
|
20240927,183800,503358064,1321,1321,1321,1321,0
|
|
20240927,183700,503358064,1321,1321,1321,1321,0
|
|
20240927,183600,503358064,1321,1321,1321,1321,0
|
|
20240927,183500,503358064,1321,1321,1321,1321,0
|
|
20240927,183400,503358064,1321,1321,1321,1321,0
|
|
20240927,183300,503358064,1321,1321,1321,1321,0
|
|
20240927,183200,503358064,1321,1321,1321,1321,0
|
|
20240927,183100,503358064,1321,1321,1321,1321,0
|
|
20240927,183000,503358064,1321,1321,1321,1321,0
|
|
20240927,182900,503358064,1321,1321,1321,1321,0
|
|
20240927,182800,503358064,1321,1321,1321,1321,0
|
|
20240927,182700,503358064,1321,1321,1321,1321,0
|
|
20240927,182600,503358064,1321,1321,1321,1321,0
|
|
20240927,182500,503358064,1321,1321,1321,1321,0
|
|
20240927,182400,503358064,1321,1321,1321,1321,0
|
|
20240927,182300,503358064,1321,1321,1321,1321,0
|
|
20240927,182200,503358064,1321,1321,1321,1321,0
|
|
20240927,182100,503358064,1321,1321,1321,1321,0
|
|
20240927,182000,503358064,1321,1321,1321,1321,0
|
|
20240927,181900,503358064,1321,1321,1321,1321,0
|
|
20240927,181800,503358064,1321,1321,1321,1321,0
|
|
20240927,181700,503358064,1321,1321,1321,1321,0
|
|
20240927,181600,503358064,1321,1321,1321,1321,0
|
|
20240927,181500,503358064,1321,1321,1321,1321,0
|
|
20240927,181400,503358064,1321,1321,1321,1321,0
|
|
20240927,181300,503358064,1321,1321,1321,1321,0
|
|
20240927,181200,503358064,1321,1321,1321,1321,0
|
|
20240927,181100,503358064,1321,1321,1321,1321,0
|
|
20240927,181000,503358064,1321,1321,1321,1321,16445
|
|
20240927,180900,503358064,1321,1321,1321,1321,0
|
|
20240927,180800,503358064,1321,1321,1321,1321,0
|
|
20240927,180700,503358064,1321,1321,1321,1321,0
|
|
20240927,180600,503358064,1321,1321,1321,1321,0
|
|
20240927,180500,503358064,1321,1321,1321,1321,0
|
|
20240927,180400,503358064,1321,1321,1321,1321,0
|
|
20240927,180300,503358064,1321,1321,1321,1321,0
|
|
20240927,180200,503358064,1321,1321,1321,1321,0
|
|
20240927,180100,503358064,1321,1321,1321,1321,0
|
|
20240927,180000,503358064,1321,1321,1321,1321,0
|
|
20240927,175900,503358064,1321,1321,1321,1321,0
|
|
20240927,175800,503358064,1321,1321,1321,1321,0
|
|
20240927,175700,503358064,1321,1321,1321,1321,0
|
|
20240927,175600,503358064,1321,1321,1321,1321,0
|
|
20240927,175500,503358064,1321,1321,1321,1321,0
|
|
20240927,175400,503358064,1321,1321,1321,1321,0
|
|
20240927,175300,503358064,1321,1321,1321,1321,0
|
|
20240927,175200,503358064,1321,1321,1321,1321,0
|
|
20240927,175100,503358064,1321,1321,1321,1321,0
|
|
20240927,175000,503358064,1321,1321,1321,1321,0
|
|
20240927,174900,503358064,1321,1321,1321,1321,0
|
|
20240927,174800,503358064,1321,1321,1321,1321,0
|
|
20240927,174700,503358064,1321,1321,1321,1321,0
|
|
20240927,174600,503358064,1321,1321,1321,1321,0
|
|
20240927,174500,503358064,1321,1321,1321,1321,0
|
|
20240927,174400,503358064,1321,1321,1321,1321,0
|
|
20240927,174300,503358064,1321,1321,1321,1321,0
|
|
20240927,174200,503358064,1321,1321,1321,1321,0
|
|
20240927,174100,503358064,1321,1321,1321,1321,0
|
|
20240927,174000,503358064,1321,1321,1321,1321,16445
|
|
20240927,173900,503358064,1321,1321,1321,1321,0
|
|
20240927,173800,503358064,1321,1321,1321,1321,0
|
|
20240927,173700,503358064,1321,1321,1321,1321,0
|
|
20240927,173600,503358064,1321,1321,1321,1321,0
|
|
20240927,173500,503358064,1321,1321,1321,1321,0
|
|
20240927,173400,503358064,1321,1321,1321,1321,0
|
|
20240927,173300,503358064,1321,1321,1321,1321,0
|
|
20240927,173200,503358064,1321,1321,1321,1321,0
|
|
20240927,173100,503358064,1321,1321,1321,1321,0
|
|
20240927,173000,503358064,1321,1321,1321,1321,0
|
|
20240927,172900,503358064,1321,1321,1321,1321,0
|
|
20240927,172800,503358064,1321,1321,1321,1321,0
|
|
20240927,172700,503358064,1321,1321,1321,1321,0
|
|
20240927,172600,503358064,1321,1321,1321,1321,0
|
|
20240927,172500,503358064,1321,1321,1321,1321,0
|
|
20240927,172400,503358064,1321,1321,1321,1321,0
|
|
20240927,172300,503358064,1321,1321,1321,1321,0
|
|
20240927,172200,503358064,1321,1321,1321,1321,0
|
|
20240927,172100,503358064,1321,1321,1321,1321,0
|
|
20240927,172000,503358064,1321,1321,1321,1321,0
|
|
20240927,171900,503358064,1321,1321,1321,1321,0
|
|
20240927,171800,503358064,1321,1321,1321,1321,0
|
|
20240927,171700,503358064,1321,1321,1321,1321,0
|
|
20240927,171600,503358064,1321,1321,1321,1321,0
|
|
20240927,171500,503358064,1321,1321,1321,1321,0
|
|
20240927,171400,503358064,1321,1321,1321,1321,0
|
|
20240927,171300,503358064,1321,1321,1321,1321,0
|
|
20240927,171200,503358064,1321,1321,1321,1321,0
|
|
20240927,171100,503358064,1321,1321,1321,1321,0
|
|
20240927,171000,503358064,1321,1321,1321,1321,16445
|
|
20240927,170900,503358064,1321,1321,1321,1321,0
|
|
20240927,170800,503358064,1321,1321,1321,1321,0
|
|
20240927,170700,503358064,1321,1321,1321,1321,0
|
|
20240927,170600,503358064,1321,1321,1321,1321,0
|
|
20240927,170500,503358064,1321,1321,1321,1321,0
|
|
20240927,170400,503358064,1321,1321,1321,1321,0
|
|
20240927,170300,503358064,1321,1321,1321,1321,0
|
|
20240927,170200,503358064,1321,1321,1321,1321,0
|
|
20240927,170100,503358064,1321,1321,1321,1321,0
|
|
20240927,170000,503358064,1321,1321,1321,1321,0
|
|
20240927,165900,503358064,1321,1321,1321,1321,0
|
|
20240927,165800,503358064,1321,1321,1321,1321,0
|
|
20240927,165700,503358064,1321,1321,1321,1321,0
|
|
20240927,165600,503358064,1321,1321,1321,1321,0
|
|
20240927,165500,503358064,1321,1321,1321,1321,0
|
|
20240927,165400,503358064,1321,1321,1321,1321,0
|
|
20240927,165300,503358064,1321,1321,1321,1321,0
|
|
20240927,165200,503358064,1321,1321,1321,1321,0
|
|
20240927,165100,503358064,1321,1321,1321,1321,0
|
|
20240927,165000,503358064,1321,1321,1321,1321,0
|
|
20240927,164900,503358064,1321,1321,1321,1321,0
|
|
20240927,164800,503358064,1321,1321,1321,1321,0
|
|
20240927,164700,503358064,1321,1321,1321,1321,0
|
|
20240927,164600,503358064,1321,1321,1321,1321,0
|
|
20240927,164500,503358064,1321,1321,1321,1321,0
|
|
20240927,164400,503358064,1321,1321,1321,1321,0
|
|
20240927,164300,503358064,1321,1321,1321,1321,0
|
|
20240927,164200,503358064,1321,1321,1321,1321,0
|
|
20240927,164100,503358064,1321,1321,1321,1321,0
|
|
20240927,164000,503358064,1321,1321,1321,1321,16445
|
|
20240927,163900,503358064,1321,1321,1321,1321,0
|
|
20240927,163800,503358064,1321,1321,1321,1321,0
|
|
20240927,163700,503358064,1321,1321,1321,1321,0
|
|
20240927,163600,503358064,1321,1321,1321,1321,0
|
|
20240927,163500,503358064,1321,1321,1321,1321,0
|
|
20240927,163400,503358064,1321,1321,1321,1321,0
|
|
20240927,163300,503358064,1321,1321,1321,1321,0
|
|
20240927,163200,503358064,1321,1321,1321,1321,0
|
|
20240927,163100,503358064,1321,1321,1321,1321,0
|
|
20240927,163000,503358064,1321,1321,1321,1321,0
|
|
20240927,162900,503358064,1321,1321,1321,1321,0
|
|
20240927,162800,503358064,1321,1321,1321,1321,0
|
|
20240927,162700,503358064,1321,1321,1321,1321,0
|
|
20240927,162600,503358064,1321,1321,1321,1321,0
|
|
20240927,162500,503358064,1321,1321,1321,1321,0
|
|
20240927,162400,503358064,1321,1321,1321,1321,0
|
|
20240927,162300,503358064,1321,1321,1321,1321,0
|
|
20240927,162200,503358064,1321,1321,1321,1321,0
|
|
20240927,162100,503358064,1321,1321,1321,1321,0
|
|
20240927,162000,503358064,1321,1321,1321,1321,0
|
|
20240927,161900,503358064,1321,1321,1321,1321,0
|
|
20240927,161800,503358064,1321,1321,1321,1321,0
|
|
20240927,161700,503358064,1321,1321,1321,1321,0
|
|
20240927,161600,503358064,1321,1321,1321,1321,0
|
|
20240927,161500,503358064,1321,1321,1321,1321,0
|
|
20240927,161400,503358064,1321,1321,1321,1321,0
|
|
20240927,161300,503358064,1321,1321,1321,1321,0
|
|
20240927,161200,503358064,1321,1321,1321,1321,0
|
|
20240927,161100,503358064,1321,1321,1321,1321,0
|
|
20240927,161000,503358064,1321,1321,1321,1321,16445
|
|
20240927,160900,503358064,1321,1321,1321,1321,0
|
|
20240927,160800,503358064,1321,1321,1321,1321,0
|
|
20240927,160700,503358064,1321,1321,1321,1321,0
|
|
20240927,160600,503358064,1321,1321,1321,1321,0
|
|
20240927,160500,503358064,1321,1321,1321,1321,0
|
|
20240927,160400,503358064,1321,1321,1321,1321,0
|
|
20240927,160300,503358064,1321,1321,1321,1321,0
|
|
20240927,160200,503358064,1321,1321,1321,1321,0
|
|
20240927,160100,503358064,1321,1321,1321,1321,0
|
|
20240927,160000,503358064,1321,1321,1321,1321,0
|
|
20240927,155900,503358064,1321,1321,1321,1321,0
|
|
20240927,155800,503358064,1321,1321,1321,1321,0
|
|
20240927,155700,503358064,1321,1321,1321,1321,0
|
|
20240927,155600,503358064,1321,1321,1321,1321,0
|
|
20240927,155500,503358064,1321,1321,1321,1321,0
|
|
20240927,155400,503358064,1321,1321,1321,1321,0
|
|
20240927,155300,503358064,1321,1321,1321,1321,0
|
|
20240927,155200,503358064,1321,1321,1321,1321,0
|
|
20240927,155100,503358064,1321,1321,1321,1321,0
|
|
20240927,155000,503358064,1321,1321,1321,1321,0
|
|
20240927,154900,503358064,1321,1321,1321,1321,0
|
|
20240927,154800,503358064,1321,1321,1321,1321,0
|
|
20240927,154700,503358064,1321,1321,1321,1321,0
|
|
20240927,154600,503358064,1321,1321,1321,1321,0
|
|
20240927,154500,503358064,1321,1321,1321,1321,0
|
|
20240927,154400,503358064,1321,1321,1321,1321,0
|
|
20240927,154300,503358064,1321,1321,1321,1321,0
|
|
20240927,154200,503358064,1321,1321,1321,1321,0
|
|
20240927,154100,503358064,1321,1321,1321,1321,0
|
|
20240927,154000,503358064,1321,1321,1321,1321,16445
|
|
20240927,153900,503358064,1321,1321,1321,1321,0
|
|
20240927,153800,503358064,1321,1321,1321,1321,0
|
|
20240927,153700,503358064,1321,1321,1321,1321,0
|
|
20240927,153600,503358064,1321,1321,1321,1321,0
|
|
20240927,153500,503358064,1321,1321,1321,1321,0
|
|
20240927,153400,503358064,1321,1321,1321,1321,0
|
|
20240927,153300,503358064,1321,1321,1321,1321,0
|
|
20240927,153200,503358064,1321,1321,1321,1321,0
|
|
20240927,153100,503358064,1321,1321,1321,1321,0
|
|
20240927,153000,503358064,1321,1321,1321,1321,16445
|
|
20240927,152900,481634219,1325,1325,1325,1325,0
|
|
20240927,152800,481634219,1325,1325,1325,1325,0
|
|
20240927,152700,481634219,1325,1325,1325,1325,0
|
|
20240927,152600,481634219,1325,1325,1325,1325,0
|
|
20240927,152500,481634219,1325,1325,1325,1325,0
|
|
20240927,152400,481634219,1325,1325,1325,1325,0
|
|
20240927,152300,481634219,1325,1325,1325,1325,0
|
|
20240927,152200,481634219,1325,1325,1325,1325,0
|
|
20240927,152100,481634219,1325,1325,1325,1325,0
|
|
20240927,152000,481634219,1325,1325,1325,1325,0
|
|
20240927,151900,481634219,1325,1325,1325,1325,504
|
|
20240927,151800,480966419,1325,1324,1325,1324,502
|
|
20240927,151700,480301769,1325,1325,1325,1325,0
|
|
20240927,151600,480301769,1325,1322,1325,1322,502
|
|
20240927,151500,479638119,1325,1325,1325,1325,0
|
|
20240927,151400,479638119,1325,1325,1325,1325,0
|
|
20240927,151300,479638119,1325,1322,1325,1322,2088
|
|
20240927,151200,476876396,1324,1323,1324,1322,588
|
|
20240927,151100,476098463,1324,1322,1324,1321,502
|
|
20240927,151000,475435273,1324,1323,1324,1323,504
|
|
20240927,150900,474768477,1322,1322,1322,1322,500
|
|
20240927,150800,474107477,1324,1323,1324,1323,1058
|
|
20240927,150700,472707207,1324,1324,1324,1324,552
|
|
20240927,150600,471976359,1324,1324,1324,1323,157
|
|
20240927,150500,471768622,1323,1324,1324,1323,218
|
|
20240927,150400,471480207,1324,1324,1324,1324,1
|
|
20240927,150300,471478883,1324,1324,1324,1324,3
|
|
20240927,150200,471474911,1323,1322,1323,1322,650
|
|
20240927,150100,470615417,1322,1321,1322,1321,750
|
|
20240927,150000,469624417,1323,1323,1323,1323,6
|
|
20240927,145900,469616479,1323,1321,1323,1321,1369
|
|
20240927,145800,467807884,1320,1320,1320,1320,0
|
|
20240927,145700,467807884,1320,1320,1321,1320,1500
|
|
20240927,145600,465827406,1319,1320,1320,1319,500
|
|
20240927,145500,465167887,1320,1320,1320,1320,0
|
|
20240927,145400,465167887,1320,1321,1321,1320,21
|
|
20240927,145300,465140147,1323,1320,1323,1319,1148
|
|
20240927,145200,463622523,1323,1323,1323,1323,0
|
|
20240927,145100,463622523,1323,1323,1323,1323,6
|
|
20240927,145000,463614585,1319,1319,1319,1319,21
|
|
20240927,144900,463586886,1319,1320,1320,1319,2000
|
|
20240927,144800,460947366,1324,1324,1324,1324,1
|
|
20240927,144700,460946042,1324,1324,1324,1324,0
|
|
20240927,144600,460946042,1324,1324,1324,1324,32
|
|
20240927,144500,460903674,1319,1320,1320,1319,409
|
|
20240927,144400,460364173,1324,1324,1324,1324,0
|
|
20240927,144300,460364173,1324,1324,1324,1324,0
|
|
20240927,144200,460364173,1324,1324,1324,1324,0
|
|
20240927,144100,460364173,1324,1324,1324,1324,0
|
|
20240927,144000,460364173,1324,1324,1324,1324,4
|
|
20240927,143900,460358877,1319,1319,1319,1319,0
|
|
20240927,143800,460358877,1319,1327,1327,1318,3021
|
|
20240927,143700,456376820,1327,1325,1327,1325,1585
|
|
20240927,143600,454276204,1325,1325,1325,1325,19
|
|
20240927,143500,454251029,1326,1326,1326,1326,0
|
|
20240927,143400,454251029,1326,1326,1326,1326,0
|
|
20240927,143300,454251029,1326,1326,1326,1326,0
|
|
20240927,143200,454251029,1326,1326,1326,1326,1012
|
|
20240927,143100,452909117,1326,1320,1326,1320,4014
|
|
20240927,143000,447602531,1318,1318,1318,1318,2164
|
|
20240927,142900,444750379,1320,1321,1321,1320,1852
|
|
20240927,142800,442304897,1322,1325,1325,1322,30
|
|
20240927,142700,442265207,1327,1327,1327,1327,1577
|
|
20240927,142600,440172528,1327,1327,1327,1327,0
|
|
20240927,142500,440172528,1327,1326,1327,1325,27
|
|
20240927,142400,440136746,1323,1323,1323,1323,0
|
|
20240927,142300,440136746,1323,1323,1323,1323,184
|
|
20240927,142200,439893314,1323,1323,1323,1323,10
|
|
20240927,142100,439880084,1323,1327,1327,1323,510
|
|
20240927,142000,439205314,1327,1327,1327,1327,0
|
|
20240927,141900,439205314,1327,1327,1327,1327,800
|
|
20240927,141800,438143714,1323,1324,1324,1323,250
|
|
20240927,141700,437812724,1324,1328,1328,1324,12
|
|
20240927,141600,437796828,1329,1329,1329,1329,0
|
|
20240927,141500,437796828,1329,1325,1329,1325,606
|
|
20240927,141400,436991494,1329,1328,1329,1328,253
|
|
20240927,141300,436655506,1328,1328,1328,1328,1600
|
|
20240927,141200,434530706,1328,1328,1328,1328,0
|
|
20240927,141100,434530706,1328,1327,1328,1327,7529
|
|
20240927,141000,424532294,1328,1328,1328,1328,5
|
|
20240927,140900,424525654,1321,1321,1321,1321,0
|
|
20240927,140800,424525654,1321,1328,1328,1321,361
|
|
20240927,140700,424048136,1321,1321,1321,1321,0
|
|
20240927,140600,424048136,1321,1322,1322,1321,75
|
|
20240927,140500,423948987,1321,1321,1321,1321,1
|
|
20240927,140400,423947666,1321,1321,1321,1321,178
|
|
20240927,140300,423712528,1321,1321,1321,1321,0
|
|
20240927,140200,423712528,1321,1321,1321,1321,0
|
|
20240927,140100,423712528,1321,1321,1321,1321,0
|
|
20240927,140000,423712528,1321,1319,1321,1319,1022
|
|
20240927,135900,422362666,1320,1321,1321,1318,152
|
|
20240927,135800,422162076,1318,1318,1318,1318,267
|
|
20240927,135700,421810170,1318,1318,1318,1318,10
|
|
20240927,135600,421796990,1321,1321,1321,1321,3034
|
|
20240927,135500,417789076,1321,1321,1321,1321,0
|
|
20240927,135400,417789076,1321,1321,1321,1321,400
|
|
20240927,135300,417260676,1321,1321,1321,1321,0
|
|
20240927,135200,417260676,1321,1321,1321,1321,2139
|
|
20240927,135100,414435057,1321,1321,1321,1321,1
|
|
20240927,135000,414433736,1321,1321,1321,1321,0
|
|
20240927,134900,414433736,1321,1321,1321,1321,0
|
|
20240927,134800,414433736,1321,1318,1321,1318,11
|
|
20240927,134700,414419208,1318,1318,1318,1318,0
|
|
20240927,134600,414419208,1318,1318,1318,1318,0
|
|
20240927,134500,414419208,1318,1318,1318,1318,30
|
|
20240927,134400,414379668,1321,1321,1321,1321,1
|
|
20240927,134300,414378347,1318,1318,1318,1318,0
|
|
20240927,134200,414378347,1318,1318,1318,1318,1
|
|
20240927,134100,414377029,1318,1320,1320,1318,457
|
|
20240927,134000,413774343,1321,1321,1321,1321,209
|
|
20240927,133900,413498254,1324,1324,1324,1324,193
|
|
20240927,133800,413242722,1324,1324,1324,1324,0
|
|
20240927,133700,413242722,1324,1324,1324,1324,0
|
|
20240927,133600,413242722,1324,1324,1324,1324,0
|
|
20240927,133500,413242722,1324,1324,1324,1324,534
|
|
20240927,133400,412535706,1324,1324,1324,1324,100
|
|
20240927,133300,412403306,1324,1324,1324,1324,0
|
|
20240927,133200,412403306,1324,1324,1324,1324,10
|
|
20240927,133100,412390066,1324,1324,1324,1324,0
|
|
20240927,133000,412390066,1324,1325,1325,1324,30
|
|
20240927,132900,412350345,1329,1329,1329,1329,0
|
|
20240927,132800,412350345,1329,1329,1329,1329,0
|
|
20240927,132700,412350345,1329,1325,1329,1325,102
|
|
20240927,132600,412215187,1325,1326,1326,1325,8535
|
|
20240927,132500,400905324,1327,1327,1327,1327,373
|
|
20240927,132400,400410353,1329,1329,1329,1329,0
|
|
20240927,132300,400410353,1329,1329,1329,1329,0
|
|
20240927,132200,400410353,1329,1329,1329,1329,4
|
|
20240927,132100,400405037,1327,1327,1327,1327,0
|
|
20240927,132000,400405037,1327,1327,1327,1327,0
|
|
20240927,131900,400405037,1327,1327,1327,1327,0
|
|
20240927,131800,400405037,1327,1328,1328,1327,27
|
|
20240927,131700,400369205,1328,1329,1329,1328,197
|
|
20240927,131600,400107489,1329,1329,1329,1329,0
|
|
20240927,131500,400107489,1329,1329,1329,1329,0
|
|
20240927,131400,400107489,1329,1328,1329,1328,177
|
|
20240927,131300,399872431,1328,1329,1329,1328,199
|
|
20240927,131200,399608059,1329,1329,1329,1328,12
|
|
20240927,131100,399592118,1328,1329,1329,1328,4
|
|
20240927,131000,399586804,1328,1328,1328,1328,440
|
|
20240927,130900,399002484,1328,1328,1328,1328,62
|
|
20240927,130800,398920148,1328,1328,1328,1328,0
|
|
20240927,130700,398920148,1328,1330,1330,1328,44
|
|
20240927,130600,398861672,1330,1330,1330,1330,2
|
|
20240927,130500,398859012,1329,1329,1329,1329,0
|
|
20240927,130400,398859012,1329,1332,1332,1329,24
|
|
20240927,130300,398827106,1332,1332,1332,1332,0
|
|
20240927,130200,398827106,1332,1332,1332,1332,4
|
|
20240927,130100,398821778,1330,1330,1330,1330,2
|
|
20240927,130000,398819118,1332,1332,1332,1332,0
|
|
20240927,125900,398819118,1332,1330,1332,1330,27
|
|
20240927,125800,398783202,1332,1332,1332,1332,337
|
|
20240927,125700,398334318,1332,1332,1332,1332,0
|
|
20240927,125600,398334318,1332,1332,1332,1332,0
|
|
20240927,125500,398334318,1332,1332,1332,1332,2
|
|
20240927,125400,398331654,1332,1332,1332,1332,10
|
|
20240927,125300,398318334,1332,1332,1332,1332,0
|
|
20240927,125200,398318334,1332,1332,1332,1332,2
|
|
20240927,125100,398315670,1332,1330,1332,1330,4373
|
|
20240927,125000,392494936,1329,1329,1329,1329,1235
|
|
20240927,124900,390853621,1328,1328,1328,1328,3
|
|
20240927,124800,390849637,1330,1330,1330,1330,0
|
|
20240927,124700,390849637,1330,1330,1330,1330,0
|
|
20240927,124600,390849637,1330,1330,1330,1330,0
|
|
20240927,124500,390849637,1330,1329,1330,1328,6499
|
|
20240927,124400,382210259,1329,1329,1329,1329,0
|
|
20240927,124300,382210259,1329,1329,1329,1329,0
|
|
20240927,124200,382210259,1329,1329,1329,1329,0
|
|
20240927,124100,382210259,1329,1329,1329,1329,0
|
|
20240927,124000,382210259,1329,1329,1329,1329,1
|
|
20240927,123900,382208930,1329,1329,1329,1329,0
|
|
20240927,123800,382208930,1329,1329,1329,1329,0
|
|
20240927,123700,382208930,1329,1329,1329,1329,0
|
|
20240927,123600,382208930,1329,1329,1329,1329,0
|
|
20240927,123500,382208930,1329,1326,1329,1326,108
|
|
20240927,123400,382065516,1326,1324,1326,1324,1280
|
|
20240927,123300,380369106,1324,1324,1324,1324,0
|
|
20240927,123200,380369106,1324,1324,1324,1324,747
|
|
20240927,123100,379380078,1324,1324,1324,1324,3000
|
|
20240927,123000,375408078,1323,1323,1324,1323,336
|
|
20240927,122900,374963549,1324,1324,1324,1324,0
|
|
20240927,122800,374963549,1324,1324,1324,1322,6
|
|
20240927,122700,374955609,1320,1320,1320,1320,328
|
|
20240927,122600,374522649,1320,1320,1320,1319,1143
|
|
20240927,122500,373013974,1320,1320,1320,1320,1407
|
|
20240927,122400,371156734,1320,1320,1320,1320,525
|
|
20240927,122300,370463734,1324,1324,1324,1322,8
|
|
20240927,122200,370453146,1320,1320,1320,1320,186
|
|
20240927,122100,370207626,1324,1322,1324,1322,8
|
|
20240927,122000,370197042,1325,1324,1325,1324,3
|
|
20240927,121900,370193068,1326,1326,1326,1326,0
|
|
20240927,121800,370193068,1326,1326,1326,1326,1
|
|
20240927,121700,370191742,1326,1326,1326,1326,0
|
|
20240927,121600,370191742,1326,1326,1326,1326,0
|
|
20240927,121500,370191742,1326,1326,1326,1326,4
|
|
20240927,121400,370186438,1325,1326,1326,1325,11
|
|
20240927,121300,370171859,1325,1325,1326,1325,74
|
|
20240927,121200,370073807,1325,1325,1325,1325,2
|
|
20240927,121100,370071157,1325,1325,1325,1325,40
|
|
20240927,121000,370018157,1322,1322,1322,1322,5
|
|
20240927,120900,370011547,1328,1328,1328,1328,0
|
|
20240927,120800,370011547,1328,1328,1328,1328,0
|
|
20240927,120700,370011547,1328,1328,1328,1328,4
|
|
20240927,120600,370006235,1320,1320,1320,1320,0
|
|
20240927,120500,370006235,1320,1320,1320,1320,852
|
|
20240927,120400,368881595,1320,1326,1326,1320,215
|
|
20240927,120300,368597701,1330,1330,1330,1330,0
|
|
20240927,120200,368597701,1330,1327,1330,1320,600
|
|
20240927,120100,367801355,1330,1329,1330,1329,72
|
|
20240927,120000,367705605,1330,1328,1330,1328,2222
|
|
20240927,115900,364754539,1328,1327,1328,1327,1537
|
|
20240927,115800,362714939,1327,1324,1327,1324,2000
|
|
20240927,115700,360064939,1324,1324,1324,1324,658
|
|
20240927,115600,359193747,1324,1324,1324,1324,1
|
|
20240927,115500,359192423,1323,1323,1323,1323,457
|
|
20240927,115400,358587812,1323,1323,1323,1323,530
|
|
20240927,115300,357886622,1323,1323,1323,1323,0
|
|
20240927,115200,357886622,1323,1323,1323,1323,37
|
|
20240927,115100,357837671,1323,1323,1323,1323,0
|
|
20240927,115000,357837671,1323,1323,1323,1323,100
|
|
20240927,114900,357705371,1323,1323,1323,1323,0
|
|
20240927,114800,357705371,1323,1323,1323,1323,0
|
|
20240927,114700,357705371,1323,1323,1323,1323,0
|
|
20240927,114600,357705371,1323,1323,1323,1323,0
|
|
20240927,114500,357705371,1323,1323,1323,1323,2
|
|
20240927,114400,357702725,1323,1323,1323,1323,0
|
|
20240927,114300,357702725,1323,1323,1323,1323,2
|
|
20240927,114200,357700079,1316,1316,1316,1316,0
|
|
20240927,114100,357700079,1316,1316,1316,1316,307
|
|
20240927,114000,357296067,1324,1324,1324,1324,0
|
|
20240927,113900,357296067,1324,1324,1324,1324,60
|
|
20240927,113800,357216627,1325,1325,1325,1325,0
|
|
20240927,113700,357216627,1325,1325,1325,1325,0
|
|
20240927,113600,357216627,1325,1325,1325,1325,2
|
|
20240927,113500,357213977,1325,1320,1325,1320,1312
|
|
20240927,113400,355478448,1320,1320,1320,1320,0
|
|
20240927,113300,355478448,1320,1320,1320,1320,23
|
|
20240927,113200,355448088,1320,1320,1320,1320,17
|
|
20240927,113100,355425648,1320,1315,1320,1315,3983
|
|
20240927,113000,350183088,1315,1315,1315,1315,100
|
|
20240927,112900,350051588,1315,1315,1315,1315,2300
|
|
20240927,112800,347027088,1315,1315,1315,1315,640
|
|
20240927,112700,346185488,1315,1315,1315,1315,0
|
|
20240927,112600,346185488,1315,1315,1315,1315,332
|
|
20240927,112500,345748908,1320,1320,1320,1320,0
|
|
20240927,112400,345748908,1320,1320,1320,1320,100
|
|
20240927,112300,345616908,1320,1320,1320,1320,5
|
|
20240927,112200,345610308,1321,1321,1321,1321,0
|
|
20240927,112100,345610308,1321,1320,1321,1320,13491
|
|
20240927,112000,327802128,1320,1320,1322,1320,1748
|
|
20240927,111900,325494766,1320,1320,1320,1320,4822
|
|
20240927,111800,319129726,1320,1320,1320,1320,0
|
|
20240927,111700,319129726,1320,1320,1320,1320,6
|
|
20240927,111600,319121806,1320,1321,1321,1320,807
|
|
20240927,111500,318056066,1320,1321,1321,1320,500
|
|
20240927,111400,317396064,1327,1327,1327,1327,0
|
|
20240927,111300,317396064,1327,1327,1327,1327,0
|
|
20240927,111200,317396064,1327,1327,1327,1327,0
|
|
20240927,111100,317396064,1327,1327,1327,1327,0
|
|
20240927,111000,317396064,1327,1327,1327,1327,0
|
|
20240927,110900,317396064,1327,1327,1327,1327,0
|
|
20240927,110800,317396064,1327,1327,1327,1327,0
|
|
20240927,110700,317396064,1327,1327,1327,1327,0
|
|
20240927,110600,317396064,1327,1327,1327,1327,0
|
|
20240927,110500,317396064,1327,1327,1327,1327,0
|
|
20240927,110400,317396064,1327,1327,1327,1327,0
|
|
20240927,110300,317396064,1327,1327,1327,1327,1
|
|
20240927,110200,317394737,1327,1327,1327,1327,200
|
|
20240927,110100,317129337,1328,1324,1329,1318,7583
|
|
20240927,110000,307060024,1328,1326,1328,1326,4
|
|
20240927,105900,307054714,1325,1325,1325,1325,5
|
|
20240927,105800,307048089,1325,1320,1325,1320,100
|
|
20240927,105700,306915904,1320,1312,1320,1312,7188
|
|
20240927,105600,297464325,1312,1312,1312,1312,200
|
|
20240927,105500,297201925,1313,1313,1313,1313,0
|
|
20240927,105400,297201925,1313,1313,1313,1313,100
|
|
20240927,105300,297070625,1313,1313,1313,1313,0
|
|
20240927,105200,297070625,1313,1314,1314,1313,103
|
|
20240927,105100,296935323,1314,1314,1314,1314,0
|
|
20240927,105000,296935323,1314,1314,1314,1314,0
|
|
20240927,104900,296935323,1314,1314,1314,1314,100
|
|
20240927,104800,296803923,1314,1314,1314,1314,1
|
|
20240927,104700,296802609,1308,1313,1313,1308,2072
|
|
20240927,104600,294091617,1313,1314,1314,1313,901
|
|
20240927,104500,292908554,1315,1314,1315,1314,21
|
|
20240927,104400,292880959,1314,1317,1317,1314,118
|
|
20240927,104300,292725891,1317,1317,1317,1317,3
|
|
20240927,104200,292721940,1317,1317,1317,1317,9
|
|
20240927,104100,292710087,1317,1317,1317,1317,100
|
|
20240927,104000,292578387,1316,1316,1316,1316,38
|
|
20240927,103900,292528379,1317,1317,1317,1317,0
|
|
20240927,103800,292528379,1317,1317,1317,1317,0
|
|
20240927,103700,292528379,1317,1317,1317,1317,200
|
|
20240927,103600,292264979,1313,1313,1313,1313,100
|
|
20240927,103500,292133679,1318,1317,1318,1317,2205
|
|
20240927,103400,289227591,1317,1317,1317,1317,0
|
|
20240927,103300,289227591,1317,1317,1317,1317,1
|
|
20240927,103200,289226274,1318,1318,1318,1318,0
|
|
20240927,103100,289226274,1318,1314,1318,1305,3074
|
|
20240927,103000,285209553,1318,1318,1318,1318,4
|
|
20240927,102900,285204281,1312,1312,1312,1312,400
|
|
20240927,102800,284679481,1315,1319,1319,1314,8978
|
|
20240927,102700,272860263,1320,1322,1322,1320,705
|
|
20240927,102600,271929559,1325,1325,1325,1325,1000
|
|
20240927,102500,270604559,1325,1325,1325,1325,4
|
|
20240927,102400,270599259,1325,1325,1325,1320,1046
|
|
20240927,102300,269217322,1325,1323,1325,1321,1593
|
|
20240927,102200,267112270,1325,1325,1325,1325,0
|
|
20240927,102100,267112270,1325,1325,1325,1325,100
|
|
20240927,102000,266979770,1325,1323,1325,1322,179
|
|
20240927,101900,266742942,1325,1325,1325,1325,0
|
|
20240927,101800,266742942,1325,1326,1326,1325,4
|
|
20240927,101700,266737640,1324,1323,1326,1323,1054
|
|
20240927,101600,265342186,1326,1326,1326,1326,0
|
|
20240927,101500,265342186,1326,1326,1326,1326,100
|
|
20240927,101400,265209586,1326,1331,1331,1326,206
|
|
20240927,101300,264935420,1331,1331,1331,1331,972
|
|
20240927,101200,263641688,1323,1323,1323,1323,1000
|
|
20240927,101100,262318688,1323,1328,1328,1323,1340
|
|
20240927,101000,260545643,1332,1332,1332,1332,10
|
|
20240927,100900,260532323,1328,1328,1328,1328,1
|
|
20240927,100800,260530995,1334,1333,1334,1328,775
|
|
20240927,100700,259500119,1334,1336,1336,1334,2
|
|
20240927,100600,259497449,1337,1337,1337,1337,100
|
|
20240927,100500,259363749,1338,1338,1338,1338,0
|
|
20240927,100400,259363749,1338,1336,1338,1336,4
|
|
20240927,100300,259358401,1338,1328,1338,1323,4129
|
|
20240927,100200,253872709,1339,1339,1339,1339,254
|
|
20240927,100100,253532603,1340,1334,1340,1334,7000
|
|
20240927,100000,244165189,1326,1339,1339,1326,4695
|
|
20240927,095900,237923604,1339,1339,1339,1339,17
|
|
20240927,095800,237900841,1340,1340,1340,1337,2437
|
|
20240927,095700,234635270,1341,1339,1341,1339,7545
|
|
20240927,095600,224525370,1340,1341,1341,1340,206
|
|
20240927,095500,224249326,1341,1335,1341,1335,884
|
|
20240927,095400,223067984,1335,1341,1341,1330,6486
|
|
20240927,095300,214434998,1342,1342,1342,1332,2839
|
|
20240927,095200,210642126,1335,1342,1342,1335,4380
|
|
20240927,095100,204784447,1345,1345,1345,1342,1236
|
|
20240927,095000,203124057,1345,1340,1345,1340,4421
|
|
20240927,094900,197199398,1340,1336,1340,1336,1300
|
|
20240927,094800,195457817,1339,1337,1340,1337,6690
|
|
20240927,094700,186499950,1339,1339,1339,1338,1316
|
|
20240927,094600,184738730,1339,1332,1339,1332,83
|
|
20240927,094500,184627943,1340,1331,1340,1331,14137
|
|
20240927,094400,165764093,1331,1331,1331,1331,176
|
|
20240927,094300,165529837,1332,1331,1332,1330,1906
|
|
20240927,094200,162993385,1331,1332,1332,1330,3582
|
|
20240927,094100,158224181,1333,1333,1333,1332,1522
|
|
20240927,094000,156195367,1333,1333,1333,1330,4251
|
|
20240927,093900,150538962,1333,1332,1333,1331,10345
|
|
20240927,093800,136760811,1332,1331,1332,1330,2628
|
|
20240927,093700,133263371,1331,1330,1331,1330,2271
|
|
20240927,093600,130240684,1331,1326,1331,1325,8407
|
|
20240927,093500,119072615,1325,1325,1326,1324,2365
|
|
20240927,093400,115938521,1324,1322,1324,1320,4311
|
|
20240927,093300,110233025,1320,1319,1320,1319,6045
|
|
20240927,093200,102255088,1319,1318,1319,1318,530
|
|
20240927,093100,101556547,1318,1318,1318,1318,1240
|
|
20240927,093000,99922227,1320,1320,1320,1320,0
|
|
20240927,092900,99922227,1320,1320,1320,1320,1379
|
|
20240927,092800,98101947,1322,1322,1322,1322,0
|
|
20240927,092700,98101947,1322,1320,1322,1320,300
|
|
20240927,092600,97705657,1320,1316,1320,1316,126
|
|
20240927,092500,97539349,1317,1317,1317,1317,2117
|
|
20240927,092400,94751260,1317,1321,1321,1317,3219
|
|
20240927,092300,90504196,1322,1324,1325,1322,4118
|
|
20240927,092200,85055963,1325,1323,1325,1323,4092
|
|
20240927,092100,79636093,1323,1318,1324,1318,17550
|
|
20240927,092000,56455838,1317,1315,1317,1315,4690
|
|
20240927,091900,50285414,1315,1315,1315,1314,194
|
|
20240927,091800,50030314,1314,1311,1314,1311,10021
|
|
20240927,091700,36870392,1312,1312,1312,1312,21
|
|
20240927,091600,36842840,1311,1311,1311,1311,11
|
|
20240927,091500,36828419,1311,1312,1312,1311,1050
|
|
20240927,091400,35451819,1311,1312,1312,1311,555
|
|
20240927,091300,34723938,1312,1312,1313,1311,4232
|
|
20240927,091200,29172980,1311,1311,1311,1311,1076
|
|
20240927,091100,27762344,1311,1306,1311,1306,4138
|
|
20240927,091000,22343338,1306,1306,1306,1306,0
|
|
20240927,090900,22343338,1306,1305,1306,1305,1100
|
|
20240927,090800,20906838,1305,1306,1308,1305,753
|
|
20240927,090700,19922876,1304,1304,1304,1304,101
|
|
20240927,090600,19791172,1304,1304,1306,1304,1603
|
|
20240927,090500,17699682,1304,1304,1304,1304,1153
|
|
20240927,090400,16196170,1304,1300,1304,1299,3117
|
|
20240927,090300,12133717,1300,1300,1300,1300,163
|
|
20240927,090200,11921817,1304,1304,1304,1304,1
|
|
20240927,090100,11920513,1295,1298,1300,1295,1009
|
|
20240927,090000,10608855,1300,1310,1310,1299,8141
|