648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,194500,275902695,1750,1750,1750,1750,4877
|
|
20240923,194400,275902695,1750,1750,1750,1750,0
|
|
20240923,194300,275902695,1750,1750,1750,1750,0
|
|
20240923,194200,275902695,1750,1750,1750,1750,0
|
|
20240923,194100,275902695,1750,1750,1750,1750,0
|
|
20240923,194000,275902695,1750,1750,1750,1750,0
|
|
20240923,193900,275902695,1750,1750,1750,1750,0
|
|
20240923,193800,275902695,1750,1750,1750,1750,0
|
|
20240923,193700,275902695,1750,1750,1750,1750,0
|
|
20240923,193600,275902695,1750,1750,1750,1750,0
|
|
20240923,193500,275902695,1750,1750,1750,1750,0
|
|
20240923,193400,275902695,1750,1750,1750,1750,0
|
|
20240923,193300,275902695,1750,1750,1750,1750,0
|
|
20240923,193200,275902695,1750,1750,1750,1750,0
|
|
20240923,193100,275902695,1750,1750,1750,1750,0
|
|
20240923,193000,275902695,1750,1750,1750,1750,0
|
|
20240923,192900,275902695,1750,1750,1750,1750,0
|
|
20240923,192800,275902695,1750,1750,1750,1750,0
|
|
20240923,192700,275902695,1750,1750,1750,1750,0
|
|
20240923,192600,275902695,1750,1750,1750,1750,0
|
|
20240923,192500,275902695,1750,1750,1750,1750,0
|
|
20240923,192400,275902695,1750,1750,1750,1750,0
|
|
20240923,192300,275902695,1750,1750,1750,1750,0
|
|
20240923,192200,275902695,1750,1750,1750,1750,0
|
|
20240923,192100,275902695,1750,1750,1750,1750,0
|
|
20240923,192000,275902695,1750,1750,1750,1750,0
|
|
20240923,191900,275902695,1750,1750,1750,1750,0
|
|
20240923,191800,275902695,1750,1750,1750,1750,0
|
|
20240923,191700,275902695,1750,1750,1750,1750,0
|
|
20240923,191600,275902695,1750,1750,1750,1750,0
|
|
20240923,191500,275902695,1750,1750,1750,1750,4877
|
|
20240923,191400,275902695,1750,1750,1750,1750,0
|
|
20240923,191300,275902695,1750,1750,1750,1750,0
|
|
20240923,191200,275902695,1750,1750,1750,1750,0
|
|
20240923,191100,275902695,1750,1750,1750,1750,0
|
|
20240923,191000,275902695,1750,1750,1750,1750,0
|
|
20240923,190900,275902695,1750,1750,1750,1750,0
|
|
20240923,190800,275902695,1750,1750,1750,1750,0
|
|
20240923,190700,275902695,1750,1750,1750,1750,0
|
|
20240923,190600,275902695,1750,1750,1750,1750,0
|
|
20240923,190500,275902695,1750,1750,1750,1750,0
|
|
20240923,190400,275902695,1750,1750,1750,1750,0
|
|
20240923,190300,275902695,1750,1750,1750,1750,0
|
|
20240923,190200,275902695,1750,1750,1750,1750,0
|
|
20240923,190100,275902695,1750,1750,1750,1750,0
|
|
20240923,190000,275902695,1750,1750,1750,1750,0
|
|
20240923,185900,275902695,1750,1750,1750,1750,0
|
|
20240923,185800,275902695,1750,1750,1750,1750,0
|
|
20240923,185700,275902695,1750,1750,1750,1750,0
|
|
20240923,185600,275902695,1750,1750,1750,1750,0
|
|
20240923,185500,275902695,1750,1750,1750,1750,0
|
|
20240923,185400,275902695,1750,1750,1750,1750,0
|
|
20240923,185300,275902695,1750,1750,1750,1750,0
|
|
20240923,185200,275902695,1750,1750,1750,1750,0
|
|
20240923,185100,275902695,1750,1750,1750,1750,0
|
|
20240923,185000,275902695,1750,1750,1750,1750,0
|
|
20240923,184900,275902695,1750,1750,1750,1750,0
|
|
20240923,184800,275902695,1750,1750,1750,1750,0
|
|
20240923,184700,275902695,1750,1750,1750,1750,0
|
|
20240923,184600,275902695,1750,1750,1750,1750,0
|
|
20240923,184500,275902695,1750,1750,1750,1750,4877
|
|
20240923,184400,275902695,1750,1750,1750,1750,0
|
|
20240923,184300,275902695,1750,1750,1750,1750,0
|
|
20240923,184200,275902695,1750,1750,1750,1750,0
|
|
20240923,184100,275902695,1750,1750,1750,1750,0
|
|
20240923,184000,275902695,1750,1750,1750,1750,0
|
|
20240923,183900,275902695,1750,1750,1750,1750,0
|
|
20240923,183800,275902695,1750,1750,1750,1750,0
|
|
20240923,183700,275902695,1750,1750,1750,1750,0
|
|
20240923,183600,275902695,1750,1750,1750,1750,0
|
|
20240923,183500,275902695,1750,1750,1750,1750,0
|
|
20240923,183400,275902695,1750,1750,1750,1750,0
|
|
20240923,183300,275902695,1750,1750,1750,1750,0
|
|
20240923,183200,275902695,1750,1750,1750,1750,0
|
|
20240923,183100,275902695,1750,1750,1750,1750,0
|
|
20240923,183000,275902695,1750,1750,1750,1750,0
|
|
20240923,182900,275902695,1750,1750,1750,1750,0
|
|
20240923,182800,275902695,1750,1750,1750,1750,0
|
|
20240923,182700,275902695,1750,1750,1750,1750,0
|
|
20240923,182600,275902695,1750,1750,1750,1750,0
|
|
20240923,182500,275902695,1750,1750,1750,1750,0
|
|
20240923,182400,275902695,1750,1750,1750,1750,0
|
|
20240923,182300,275902695,1750,1750,1750,1750,0
|
|
20240923,182200,275902695,1750,1750,1750,1750,0
|
|
20240923,182100,275902695,1750,1750,1750,1750,0
|
|
20240923,182000,275902695,1750,1750,1750,1750,0
|
|
20240923,181900,275902695,1750,1750,1750,1750,0
|
|
20240923,181800,275902695,1750,1750,1750,1750,0
|
|
20240923,181700,275902695,1750,1750,1750,1750,0
|
|
20240923,181600,275902695,1750,1750,1750,1750,0
|
|
20240923,181500,275902695,1750,1750,1750,1750,4877
|
|
20240923,181400,275902695,1750,1750,1750,1750,0
|
|
20240923,181300,275902695,1750,1750,1750,1750,0
|
|
20240923,181200,275902695,1750,1750,1750,1750,0
|
|
20240923,181100,275902695,1750,1750,1750,1750,0
|
|
20240923,181000,275902695,1750,1750,1750,1750,0
|
|
20240923,180900,275902695,1750,1750,1750,1750,0
|
|
20240923,180800,275902695,1750,1750,1750,1750,0
|
|
20240923,180700,275902695,1750,1750,1750,1750,0
|
|
20240923,180600,275902695,1750,1750,1750,1750,0
|
|
20240923,180500,275902695,1750,1750,1750,1750,0
|
|
20240923,180400,275902695,1750,1750,1750,1750,0
|
|
20240923,180300,275902695,1750,1750,1750,1750,0
|
|
20240923,180200,275902695,1750,1750,1750,1750,0
|
|
20240923,180100,275902695,1750,1750,1750,1750,0
|
|
20240923,180000,275902695,1750,1750,1750,1750,0
|
|
20240923,175900,275902695,1750,1750,1750,1750,0
|
|
20240923,175800,275902695,1750,1750,1750,1750,0
|
|
20240923,175700,275902695,1750,1750,1750,1750,0
|
|
20240923,175600,275902695,1750,1750,1750,1750,0
|
|
20240923,175500,275902695,1750,1750,1750,1750,0
|
|
20240923,175400,275902695,1750,1750,1750,1750,0
|
|
20240923,175300,275902695,1750,1750,1750,1750,0
|
|
20240923,175200,275902695,1750,1750,1750,1750,0
|
|
20240923,175100,275902695,1750,1750,1750,1750,0
|
|
20240923,175000,275902695,1750,1750,1750,1750,0
|
|
20240923,174900,275902695,1750,1750,1750,1750,0
|
|
20240923,174800,275902695,1750,1750,1750,1750,0
|
|
20240923,174700,275902695,1750,1750,1750,1750,0
|
|
20240923,174600,275902695,1750,1750,1750,1750,0
|
|
20240923,174500,275902695,1750,1750,1750,1750,4877
|
|
20240923,174400,275902695,1750,1750,1750,1750,0
|
|
20240923,174300,275902695,1750,1750,1750,1750,0
|
|
20240923,174200,275902695,1750,1750,1750,1750,0
|
|
20240923,174100,275902695,1750,1750,1750,1750,0
|
|
20240923,174000,275902695,1750,1750,1750,1750,0
|
|
20240923,173900,275902695,1750,1750,1750,1750,0
|
|
20240923,173800,275902695,1750,1750,1750,1750,0
|
|
20240923,173700,275902695,1750,1750,1750,1750,0
|
|
20240923,173600,275902695,1750,1750,1750,1750,0
|
|
20240923,173500,275902695,1750,1750,1750,1750,0
|
|
20240923,173400,275902695,1750,1750,1750,1750,0
|
|
20240923,173300,275902695,1750,1750,1750,1750,0
|
|
20240923,173200,275902695,1750,1750,1750,1750,0
|
|
20240923,173100,275902695,1750,1750,1750,1750,0
|
|
20240923,173000,275902695,1750,1750,1750,1750,0
|
|
20240923,172900,275902695,1750,1750,1750,1750,0
|
|
20240923,172800,275902695,1750,1750,1750,1750,0
|
|
20240923,172700,275902695,1750,1750,1750,1750,0
|
|
20240923,172600,275902695,1750,1750,1750,1750,0
|
|
20240923,172500,275902695,1750,1750,1750,1750,0
|
|
20240923,172400,275902695,1750,1750,1750,1750,0
|
|
20240923,172300,275902695,1750,1750,1750,1750,0
|
|
20240923,172200,275902695,1750,1750,1750,1750,0
|
|
20240923,172100,275902695,1750,1750,1750,1750,0
|
|
20240923,172000,275902695,1750,1750,1750,1750,0
|
|
20240923,171900,275902695,1750,1750,1750,1750,0
|
|
20240923,171800,275902695,1750,1750,1750,1750,0
|
|
20240923,171700,275902695,1750,1750,1750,1750,0
|
|
20240923,171600,275902695,1750,1750,1750,1750,0
|
|
20240923,171500,275902695,1750,1750,1750,1750,4877
|
|
20240923,171400,275902695,1750,1750,1750,1750,0
|
|
20240923,171300,275902695,1750,1750,1750,1750,0
|
|
20240923,171200,275902695,1750,1750,1750,1750,0
|
|
20240923,171100,275902695,1750,1750,1750,1750,0
|
|
20240923,171000,275902695,1750,1750,1750,1750,0
|
|
20240923,170900,275902695,1750,1750,1750,1750,0
|
|
20240923,170800,275902695,1750,1750,1750,1750,0
|
|
20240923,170700,275902695,1750,1750,1750,1750,0
|
|
20240923,170600,275902695,1750,1750,1750,1750,0
|
|
20240923,170500,275902695,1750,1750,1750,1750,0
|
|
20240923,170400,275902695,1750,1750,1750,1750,0
|
|
20240923,170300,275902695,1750,1750,1750,1750,0
|
|
20240923,170200,275902695,1750,1750,1750,1750,0
|
|
20240923,170100,275902695,1750,1750,1750,1750,0
|
|
20240923,170000,275902695,1750,1750,1750,1750,0
|
|
20240923,165900,275902695,1750,1750,1750,1750,0
|
|
20240923,165800,275902695,1750,1750,1750,1750,0
|
|
20240923,165700,275902695,1750,1750,1750,1750,0
|
|
20240923,165600,275902695,1750,1750,1750,1750,0
|
|
20240923,165500,275902695,1750,1750,1750,1750,0
|
|
20240923,165400,275902695,1750,1750,1750,1750,0
|
|
20240923,165300,275902695,1750,1750,1750,1750,0
|
|
20240923,165200,275902695,1750,1750,1750,1750,0
|
|
20240923,165100,275902695,1750,1750,1750,1750,0
|
|
20240923,165000,275902695,1750,1750,1750,1750,0
|
|
20240923,164900,275902695,1750,1750,1750,1750,0
|
|
20240923,164800,275902695,1750,1750,1750,1750,0
|
|
20240923,164700,275902695,1750,1750,1750,1750,0
|
|
20240923,164600,275902695,1750,1750,1750,1750,0
|
|
20240923,164500,275902695,1750,1750,1750,1750,4877
|
|
20240923,164400,275902695,1750,1750,1750,1750,0
|
|
20240923,164300,275902695,1750,1750,1750,1750,0
|
|
20240923,164200,275902695,1750,1750,1750,1750,0
|
|
20240923,164100,275902695,1750,1750,1750,1750,0
|
|
20240923,164000,275902695,1750,1750,1750,1750,0
|
|
20240923,163900,275902695,1750,1750,1750,1750,0
|
|
20240923,163800,275902695,1750,1750,1750,1750,0
|
|
20240923,163700,275902695,1750,1750,1750,1750,0
|
|
20240923,163600,275902695,1750,1750,1750,1750,0
|
|
20240923,163500,275902695,1750,1750,1750,1750,0
|
|
20240923,163400,275902695,1750,1750,1750,1750,0
|
|
20240923,163300,275902695,1750,1750,1750,1750,0
|
|
20240923,163200,275902695,1750,1750,1750,1750,0
|
|
20240923,163100,275902695,1750,1750,1750,1750,0
|
|
20240923,163000,275902695,1750,1750,1750,1750,0
|
|
20240923,162900,275902695,1750,1750,1750,1750,0
|
|
20240923,162800,275902695,1750,1750,1750,1750,0
|
|
20240923,162700,275902695,1750,1750,1750,1750,0
|
|
20240923,162600,275902695,1750,1750,1750,1750,0
|
|
20240923,162500,275902695,1750,1750,1750,1750,0
|
|
20240923,162400,275902695,1750,1750,1750,1750,0
|
|
20240923,162300,275902695,1750,1750,1750,1750,0
|
|
20240923,162200,275902695,1750,1750,1750,1750,0
|
|
20240923,162100,275902695,1750,1750,1750,1750,0
|
|
20240923,162000,275902695,1750,1750,1750,1750,0
|
|
20240923,161900,275902695,1750,1750,1750,1750,0
|
|
20240923,161800,275902695,1750,1750,1750,1750,0
|
|
20240923,161700,275902695,1750,1750,1750,1750,0
|
|
20240923,161600,275902695,1750,1750,1750,1750,0
|
|
20240923,161500,275902695,1750,1750,1750,1750,4877
|
|
20240923,161400,275902695,1750,1750,1750,1750,0
|
|
20240923,161300,275902695,1750,1750,1750,1750,0
|
|
20240923,161200,275902695,1750,1750,1750,1750,0
|
|
20240923,161100,275902695,1750,1750,1750,1750,0
|
|
20240923,161000,275902695,1750,1750,1750,1750,0
|
|
20240923,160900,275902695,1750,1750,1750,1750,0
|
|
20240923,160800,275902695,1750,1750,1750,1750,0
|
|
20240923,160700,275902695,1750,1750,1750,1750,0
|
|
20240923,160600,275902695,1750,1750,1750,1750,0
|
|
20240923,160500,275902695,1750,1750,1750,1750,0
|
|
20240923,160400,275902695,1750,1750,1750,1750,0
|
|
20240923,160300,275902695,1750,1750,1750,1750,0
|
|
20240923,160200,275902695,1750,1750,1750,1750,0
|
|
20240923,160100,275902695,1750,1750,1750,1750,0
|
|
20240923,160000,275902695,1750,1750,1750,1750,0
|
|
20240923,155900,275902695,1750,1750,1750,1750,0
|
|
20240923,155800,275902695,1750,1750,1750,1750,0
|
|
20240923,155700,275902695,1750,1750,1750,1750,0
|
|
20240923,155600,275902695,1750,1750,1750,1750,0
|
|
20240923,155500,275902695,1750,1750,1750,1750,0
|
|
20240923,155400,275902695,1750,1750,1750,1750,0
|
|
20240923,155300,275902695,1750,1750,1750,1750,0
|
|
20240923,155200,275902695,1750,1750,1750,1750,0
|
|
20240923,155100,275902695,1750,1750,1750,1750,0
|
|
20240923,155000,275902695,1750,1750,1750,1750,0
|
|
20240923,154900,275902695,1750,1750,1750,1750,0
|
|
20240923,154800,275902695,1750,1750,1750,1750,0
|
|
20240923,154700,275902695,1750,1750,1750,1750,0
|
|
20240923,154600,275902695,1750,1750,1750,1750,0
|
|
20240923,154500,275902695,1750,1750,1750,1750,4877
|
|
20240923,154400,275902695,1750,1750,1750,1750,0
|
|
20240923,154300,275902695,1750,1750,1750,1750,0
|
|
20240923,154200,275902695,1750,1750,1750,1750,0
|
|
20240923,154100,275902695,1750,1750,1750,1750,0
|
|
20240923,154000,275902695,1750,1750,1750,1750,0
|
|
20240923,153900,275902695,1750,1750,1750,1750,0
|
|
20240923,153800,275902695,1750,1750,1750,1750,0
|
|
20240923,153700,275902695,1750,1750,1750,1750,0
|
|
20240923,153600,275902695,1750,1750,1750,1750,0
|
|
20240923,153500,275902695,1750,1750,1750,1750,0
|
|
20240923,153400,275902695,1750,1750,1750,1750,0
|
|
20240923,153300,275902695,1750,1750,1750,1750,0
|
|
20240923,153200,275902695,1750,1750,1750,1750,0
|
|
20240923,153100,275902695,1750,1750,1750,1750,0
|
|
20240923,153000,275902695,1750,1750,1750,1750,4877
|
|
20240923,152900,267367945,1763,1763,1763,1763,0
|
|
20240923,152800,267367945,1763,1763,1763,1763,0
|
|
20240923,152700,267367945,1763,1763,1763,1763,0
|
|
20240923,152600,267367945,1763,1763,1763,1763,0
|
|
20240923,152500,267367945,1763,1763,1763,1763,0
|
|
20240923,152400,267367945,1763,1763,1763,1763,0
|
|
20240923,152300,267367945,1763,1763,1763,1763,0
|
|
20240923,152200,267367945,1763,1763,1763,1763,0
|
|
20240923,152100,267367945,1763,1763,1763,1763,0
|
|
20240923,152000,267367945,1763,1763,1763,1763,0
|
|
20240923,151900,267367945,1763,1763,1763,1752,1002
|
|
20240923,151800,265612419,1764,1752,1764,1752,251
|
|
20240923,151700,265172655,1764,1764,1764,1752,529
|
|
20240923,151600,264239835,1764,1762,1764,1762,100
|
|
20240923,151500,264063598,1763,1763,1763,1763,1
|
|
20240923,151400,264061835,1752,1752,1752,1752,500
|
|
20240923,151300,263185835,1751,1751,1751,1748,2170
|
|
20240923,151200,259388244,1752,1764,1764,1752,1157
|
|
20240923,151100,257361060,1767,1760,1767,1760,2
|
|
20240923,151000,257357533,1760,1760,1760,1760,983
|
|
20240923,150900,255627453,1767,1760,1767,1760,2
|
|
20240923,150800,255623926,1767,1767,1767,1767,0
|
|
20240923,150700,255623926,1767,1767,1767,1767,88
|
|
20240923,150600,255468430,1762,1762,1762,1762,0
|
|
20240923,150500,255468430,1762,1762,1762,1762,0
|
|
20240923,150400,255468430,1762,1762,1762,1762,0
|
|
20240923,150300,255468430,1762,1762,1762,1762,87
|
|
20240923,150200,255315136,1762,1762,1762,1762,0
|
|
20240923,150100,255315136,1762,1762,1762,1762,0
|
|
20240923,150000,255315136,1762,1767,1767,1762,176
|
|
20240923,145900,255004749,1762,1762,1762,1762,7
|
|
20240923,145800,254992415,1762,1762,1762,1762,31
|
|
20240923,145700,254937793,1762,1762,1762,1762,124
|
|
20240923,145600,254719305,1762,1762,1762,1762,0
|
|
20240923,145500,254719305,1762,1762,1762,1762,0
|
|
20240923,145400,254719305,1762,1762,1762,1762,0
|
|
20240923,145300,254719305,1762,1762,1762,1762,0
|
|
20240923,145200,254719305,1762,1762,1762,1762,102
|
|
20240923,145100,254539581,1753,1745,1753,1745,1435
|
|
20240923,145000,252035300,1752,1755,1755,1752,364
|
|
20240923,144900,251396815,1767,1767,1767,1767,0
|
|
20240923,144800,251396815,1767,1767,1767,1767,0
|
|
20240923,144700,251396815,1767,1767,1767,1767,0
|
|
20240923,144600,251396815,1767,1767,1767,1767,0
|
|
20240923,144500,251396815,1767,1767,1767,1767,0
|
|
20240923,144400,251396815,1767,1767,1767,1767,0
|
|
20240923,144300,251396815,1767,1767,1767,1767,0
|
|
20240923,144200,251396815,1767,1767,1767,1767,0
|
|
20240923,144100,251396815,1767,1767,1767,1767,8
|
|
20240923,144000,251382679,1764,1769,1769,1764,448
|
|
20240923,143900,250592398,1765,1765,1765,1765,160
|
|
20240923,143800,250309998,1763,1763,1763,1763,64
|
|
20240923,143700,250197166,1763,1752,1763,1752,38
|
|
20240923,143600,250130183,1771,1763,1771,1752,302
|
|
20240923,143500,249598032,1752,1752,1752,1752,0
|
|
20240923,143400,249598032,1752,1752,1752,1752,1
|
|
20240923,143300,249596280,1752,1752,1752,1752,0
|
|
20240923,143200,249596280,1752,1752,1752,1752,0
|
|
20240923,143100,249596280,1752,1752,1752,1752,1000
|
|
20240923,143000,247844280,1764,1764,1764,1764,39
|
|
20240923,142900,247775484,1764,1764,1764,1764,0
|
|
20240923,142800,247775484,1764,1764,1764,1764,0
|
|
20240923,142700,247775484,1764,1760,1764,1758,256
|
|
20240923,142600,247324890,1764,1764,1764,1764,444
|
|
20240923,142500,246541674,1775,1775,1775,1775,0
|
|
20240923,142400,246541674,1775,1775,1775,1775,0
|
|
20240923,142300,246541674,1775,1775,1775,1775,0
|
|
20240923,142200,246541674,1775,1775,1775,1775,0
|
|
20240923,142100,246541674,1775,1766,1775,1766,20
|
|
20240923,142000,246506312,1761,1761,1761,1761,104
|
|
20240923,141900,246323168,1767,1767,1767,1767,0
|
|
20240923,141800,246323168,1767,1767,1767,1767,0
|
|
20240923,141700,246323168,1767,1767,1767,1767,0
|
|
20240923,141600,246323168,1767,1767,1767,1767,0
|
|
20240923,141500,246323168,1767,1767,1767,1767,0
|
|
20240923,141400,246323168,1767,1766,1767,1766,162
|
|
20240923,141300,246037003,1767,1767,1767,1767,4
|
|
20240923,141200,246029935,1761,1761,1761,1761,1
|
|
20240923,141100,246028174,1768,1768,1768,1768,0
|
|
20240923,141000,246028174,1768,1768,1768,1768,1
|
|
20240923,140900,246026406,1760,1760,1760,1760,198
|
|
20240923,140800,245677926,1760,1761,1769,1760,224
|
|
20240923,140700,245283646,1774,1776,1776,1774,6
|
|
20240923,140600,245272998,1761,1780,1780,1761,103
|
|
20240923,140500,245091539,1771,1771,1771,1771,0
|
|
20240923,140400,245091539,1771,1771,1771,1771,200
|
|
20240923,140300,244737339,1776,1776,1776,1776,0
|
|
20240923,140200,244737339,1776,1776,1776,1776,536
|
|
20240923,140100,243785403,1776,1776,1776,1776,247
|
|
20240923,140000,243346731,1777,1783,1783,1777,2125
|
|
20240923,135900,239565956,1790,1793,1793,1790,63
|
|
20240923,135800,239453147,1793,1793,1793,1793,1
|
|
20240923,135700,239451354,1794,1794,1794,1794,1
|
|
20240923,135600,239449560,1796,1796,1796,1796,1
|
|
20240923,135500,239447764,1802,1790,1802,1783,974
|
|
20240923,135400,237705096,1806,1800,1809,1792,13391
|
|
20240923,135300,213616194,1800,1801,1801,1800,1001
|
|
20240923,135200,211814319,1810,1810,1810,1810,0
|
|
20240923,135100,211814319,1810,1810,1810,1810,0
|
|
20240923,135000,211814319,1810,1810,1810,1810,0
|
|
20240923,134900,211814319,1810,1810,1810,1810,0
|
|
20240923,134800,211814319,1810,1810,1810,1810,0
|
|
20240923,134700,211814319,1810,1810,1810,1810,0
|
|
20240923,134600,211814319,1810,1810,1810,1810,0
|
|
20240923,134500,211814319,1810,1810,1810,1810,0
|
|
20240923,134400,211814319,1810,1810,1810,1810,100
|
|
20240923,134300,211633319,1810,1810,1810,1810,0
|
|
20240923,134200,211633319,1810,1810,1810,1810,0
|
|
20240923,134100,211633319,1810,1810,1810,1810,0
|
|
20240923,134000,211633319,1810,1810,1810,1810,0
|
|
20240923,133900,211633319,1810,1810,1810,1810,101
|
|
20240923,133800,211450509,1800,1800,1800,1800,0
|
|
20240923,133700,211450509,1800,1800,1800,1800,0
|
|
20240923,133600,211450509,1800,1800,1800,1800,5
|
|
20240923,133500,211441509,1800,1800,1800,1800,0
|
|
20240923,133400,211441509,1800,1800,1800,1800,1656
|
|
20240923,133300,208460709,1810,1810,1810,1810,50
|
|
20240923,133200,208370209,1810,1811,1814,1810,2916
|
|
20240923,133100,203087344,1810,1810,1810,1810,468
|
|
20240923,133000,202240264,1810,1810,1810,1810,0
|
|
20240923,132900,202240264,1810,1810,1810,1810,0
|
|
20240923,132800,202240264,1810,1810,1810,1810,545
|
|
20240923,132700,201253814,1810,1810,1810,1810,100
|
|
20240923,132600,201072814,1810,1810,1810,1810,10
|
|
20240923,132500,201054714,1810,1810,1810,1810,0
|
|
20240923,132400,201054714,1810,1807,1810,1807,141
|
|
20240923,132300,200799669,1807,1807,1807,1807,0
|
|
20240923,132200,200799669,1807,1807,1807,1807,102
|
|
20240923,132100,200615355,1807,1807,1807,1807,819
|
|
20240923,132000,199135422,1806,1806,1806,1806,100
|
|
20240923,131900,198954822,1806,1806,1806,1806,400
|
|
20240923,131800,198232422,1810,1810,1810,1810,1
|
|
20240923,131700,198230612,1814,1814,1814,1814,0
|
|
20240923,131600,198230612,1814,1814,1814,1814,0
|
|
20240923,131500,198230612,1814,1814,1814,1814,100
|
|
20240923,131400,198049212,1805,1805,1805,1805,0
|
|
20240923,131300,198049212,1805,1805,1805,1805,88
|
|
20240923,131200,197890372,1805,1805,1805,1805,0
|
|
20240923,131100,197890372,1805,1805,1805,1805,0
|
|
20240923,131000,197890372,1805,1805,1805,1805,534
|
|
20240923,130900,196926502,1805,1805,1806,1805,201
|
|
20240923,130800,196563604,1805,1805,1815,1805,2548
|
|
20240923,130700,191956761,1805,1804,1805,1804,150
|
|
20240923,130600,191686160,1804,1804,1804,1804,17
|
|
20240923,130500,191655492,1800,1790,1800,1790,5532
|
|
20240923,130400,181729577,1788,1785,1788,1785,1120
|
|
20240923,130300,179728517,1777,1777,1777,1777,0
|
|
20240923,130200,179728517,1777,1777,1777,1777,0
|
|
20240923,130100,179728517,1777,1777,1777,1777,120
|
|
20240923,130000,179515277,1775,1782,1782,1775,260
|
|
20240923,125900,179053434,1782,1783,1783,1782,12
|
|
20240923,125800,179032040,1783,1783,1783,1783,0
|
|
20240923,125700,179032040,1783,1781,1783,1781,2203
|
|
20240923,125600,175106789,1775,1775,1775,1775,0
|
|
20240923,125500,175106789,1775,1775,1775,1775,0
|
|
20240923,125400,175106789,1775,1775,1775,1775,3
|
|
20240923,125300,175101464,1775,1775,1775,1775,2
|
|
20240923,125200,175097914,1775,1775,1775,1775,829
|
|
20240923,125100,173626439,1775,1775,1775,1775,1611
|
|
20240923,125000,170766914,1775,1775,1775,1775,152
|
|
20240923,124900,170497114,1782,1782,1782,1782,0
|
|
20240923,124800,170497114,1782,1782,1782,1782,0
|
|
20240923,124700,170497114,1782,1782,1782,1782,0
|
|
20240923,124600,170497114,1782,1782,1782,1782,0
|
|
20240923,124500,170497114,1782,1782,1782,1782,0
|
|
20240923,124400,170497114,1782,1782,1782,1782,0
|
|
20240923,124300,170497114,1782,1782,1782,1782,0
|
|
20240923,124200,170497114,1782,1783,1783,1780,3369
|
|
20240923,124100,164493780,1793,1793,1793,1793,0
|
|
20240923,124000,164493780,1793,1793,1793,1793,15
|
|
20240923,123900,164466885,1794,1794,1794,1794,0
|
|
20240923,123800,164466885,1794,1794,1794,1794,13
|
|
20240923,123700,164443563,1795,1795,1795,1795,0
|
|
20240923,123600,164443563,1795,1795,1795,1795,4
|
|
20240923,123500,164436383,1795,1794,1795,1794,3
|
|
20240923,123400,164431000,1775,1775,1775,1775,0
|
|
20240923,123300,164431000,1775,1775,1775,1775,0
|
|
20240923,123200,164431000,1775,1775,1775,1775,56
|
|
20240923,123100,164331600,1784,1768,1799,1768,1688
|
|
20240923,123000,161318333,1782,1778,1782,1778,844
|
|
20240923,122900,159817645,1774,1760,1774,1760,1149
|
|
20240923,122800,157783506,1760,1760,1760,1760,3000
|
|
20240923,122700,152503506,1760,1760,1760,1760,733
|
|
20240923,122600,151213426,1760,1746,1760,1746,21940
|
|
20240923,122500,112779114,1733,1733,1733,1733,0
|
|
20240923,122400,112779114,1733,1733,1733,1733,317
|
|
20240923,122300,112229753,1733,1733,1733,1733,0
|
|
20240923,122200,112229753,1733,1733,1733,1733,0
|
|
20240923,122100,112229753,1733,1733,1733,1733,701
|
|
20240923,122000,111014920,1730,1730,1730,1730,0
|
|
20240923,121900,111014920,1730,1730,1730,1730,0
|
|
20240923,121800,111014920,1730,1730,1730,1730,39
|
|
20240923,121700,110947450,1746,1746,1746,1746,0
|
|
20240923,121600,110947450,1746,1746,1746,1746,0
|
|
20240923,121500,110947450,1746,1746,1746,1746,3500
|
|
20240923,121400,104836450,1746,1730,1746,1730,442
|
|
20240923,121300,104067166,1730,1730,1730,1730,1
|
|
20240923,121200,104065436,1730,1730,1730,1730,300
|
|
20240923,121100,103546436,1750,1752,1752,1750,1185
|
|
20240923,121000,101470783,1752,1752,1752,1752,0
|
|
20240923,120900,101470783,1752,1752,1752,1752,5
|
|
20240923,120800,101462023,1750,1750,1750,1750,0
|
|
20240923,120700,101462023,1750,1747,1750,1747,252
|
|
20240923,120600,101021400,1747,1729,1747,1729,239
|
|
20240923,120500,100604569,1724,1724,1724,1724,0
|
|
20240923,120400,100604569,1724,1724,1724,1724,0
|
|
20240923,120300,100604569,1724,1724,1724,1724,0
|
|
20240923,120200,100604569,1724,1724,1724,1724,0
|
|
20240923,120100,100604569,1724,1724,1724,1724,0
|
|
20240923,120000,100604569,1724,1724,1724,1724,0
|
|
20240923,115900,100604569,1724,1724,1724,1724,100
|
|
20240923,115800,100432169,1724,1724,1724,1724,0
|
|
20240923,115700,100432169,1724,1724,1724,1724,1
|
|
20240923,115600,100430445,1746,1746,1746,1746,0
|
|
20240923,115500,100430445,1746,1746,1746,1746,0
|
|
20240923,115400,100430445,1746,1746,1746,1746,700
|
|
20240923,115300,99208245,1748,1748,1748,1748,0
|
|
20240923,115200,99208245,1748,1748,1748,1748,0
|
|
20240923,115100,99208245,1748,1748,1748,1748,1
|
|
20240923,115000,99206497,1740,1740,1740,1740,0
|
|
20240923,114900,99206497,1740,1740,1740,1740,0
|
|
20240923,114800,99206497,1740,1740,1740,1740,28
|
|
20240923,114700,99157777,1750,1750,1750,1750,0
|
|
20240923,114600,99157777,1750,1726,1750,1726,1352
|
|
20240923,114500,96824201,1722,1722,1722,1722,134
|
|
20240923,114400,96593453,1710,1712,1712,1710,51
|
|
20240923,114300,96506143,1710,1710,1710,1710,0
|
|
20240923,114200,96506143,1710,1710,1710,1710,0
|
|
20240923,114100,96506143,1710,1710,1710,1710,1000
|
|
20240923,114000,94796143,1706,1715,1715,1706,5162
|
|
20240923,113900,85963584,1715,1715,1715,1715,0
|
|
20240923,113800,85963584,1715,1721,1721,1714,142
|
|
20240923,113700,85719728,1730,1728,1730,1728,1291
|
|
20240923,113600,83488383,1728,1728,1728,1728,0
|
|
20240923,113500,83488383,1728,1732,1732,1728,543
|
|
20240923,113400,82548215,1732,1732,1732,1732,0
|
|
20240923,113300,82548215,1732,1739,1739,1732,1483
|
|
20240923,113200,79976221,1739,1736,1739,1736,161
|
|
20240923,113100,79696621,1738,1741,1741,1738,798
|
|
20240923,113000,78308265,1741,1741,1741,1741,0
|
|
20240923,112900,78308265,1741,1743,1743,1741,304
|
|
20240923,112800,77778597,1749,1749,1749,1749,0
|
|
20240923,112700,77778597,1749,1749,1749,1749,0
|
|
20240923,112600,77778597,1749,1749,1749,1749,0
|
|
20240923,112500,77778597,1749,1749,1749,1749,0
|
|
20240923,112400,77778597,1749,1749,1749,1749,0
|
|
20240923,112300,77778597,1749,1749,1749,1749,0
|
|
20240923,112200,77778597,1749,1749,1749,1749,0
|
|
20240923,112100,77778597,1749,1749,1749,1749,0
|
|
20240923,112000,77778597,1749,1749,1749,1749,0
|
|
20240923,111900,77778597,1749,1749,1749,1749,0
|
|
20240923,111800,77778597,1749,1749,1749,1749,2
|
|
20240923,111700,77775099,1750,1750,1750,1750,0
|
|
20240923,111600,77775099,1750,1750,1750,1750,0
|
|
20240923,111500,77775099,1750,1750,1750,1750,10
|
|
20240923,111400,77757599,1746,1746,1746,1746,0
|
|
20240923,111300,77757599,1746,1746,1746,1746,5
|
|
20240923,111200,77748869,1753,1753,1753,1753,1
|
|
20240923,111100,77747116,1746,1746,1746,1746,0
|
|
20240923,111000,77747116,1746,1746,1746,1746,1
|
|
20240923,110900,77745370,1746,1746,1753,1746,1228
|
|
20240923,110800,75601233,1759,1759,1759,1759,0
|
|
20240923,110700,75601233,1759,1759,1759,1759,256
|
|
20240923,110600,75150929,1759,1768,1768,1759,2217
|
|
20240923,110500,71246219,1773,1773,1773,1773,0
|
|
20240923,110400,71246219,1773,1773,1773,1773,0
|
|
20240923,110300,71246219,1773,1773,1773,1773,0
|
|
20240923,110200,71246219,1773,1773,1773,1773,0
|
|
20240923,110100,71246219,1773,1773,1773,1773,0
|
|
20240923,110000,71246219,1773,1773,1773,1773,0
|
|
20240923,105900,71246219,1773,1773,1773,1773,0
|
|
20240923,105800,71246219,1773,1773,1773,1773,0
|
|
20240923,105700,71246219,1773,1773,1773,1773,0
|
|
20240923,105600,71246219,1773,1773,1773,1773,0
|
|
20240923,105500,71246219,1773,1774,1774,1773,719
|
|
20240923,105400,69970717,1780,1780,1780,1780,0
|
|
20240923,105300,69970717,1780,1780,1780,1780,0
|
|
20240923,105200,69970717,1780,1780,1780,1780,0
|
|
20240923,105100,69970717,1780,1780,1780,1780,0
|
|
20240923,105000,69970717,1780,1780,1780,1780,0
|
|
20240923,104900,69970717,1780,1780,1780,1780,1
|
|
20240923,104800,69968937,1773,1773,1773,1773,0
|
|
20240923,104700,69968937,1773,1773,1773,1773,0
|
|
20240923,104600,69968937,1773,1773,1773,1773,0
|
|
20240923,104500,69968937,1773,1773,1773,1773,45
|
|
20240923,104400,69889152,1773,1773,1773,1773,250
|
|
20240923,104300,69445902,1773,1773,1773,1773,1
|
|
20240923,104200,69444129,1780,1780,1780,1780,100
|
|
20240923,104100,69266129,1780,1779,1780,1779,100
|
|
20240923,104000,69088169,1780,1780,1780,1780,0
|
|
20240923,103900,69088169,1780,1780,1780,1780,0
|
|
20240923,103800,69088169,1780,1780,1780,1780,0
|
|
20240923,103700,69088169,1780,1780,1780,1780,21
|
|
20240923,103600,69050789,1780,1780,1780,1780,0
|
|
20240923,103500,69050789,1780,1780,1780,1780,3
|
|
20240923,103400,69045449,1766,1775,1781,1762,1373
|
|
20240923,103300,66611422,1775,1762,1775,1762,201
|
|
20240923,103200,66254660,1762,1762,1762,1762,0
|
|
20240923,103100,66254660,1762,1765,1765,1762,6
|
|
20240923,103000,66244085,1765,1765,1765,1765,199
|
|
20240923,102900,65892850,1775,1775,1775,1775,0
|
|
20240923,102800,65892850,1775,1774,1775,1774,106
|
|
20240923,102700,65704710,1774,1774,1774,1774,0
|
|
20240923,102600,65704710,1774,1774,1774,1774,0
|
|
20240923,102500,65704710,1774,1774,1774,1774,0
|
|
20240923,102400,65704710,1774,1774,1774,1774,0
|
|
20240923,102300,65704710,1774,1774,1774,1774,38
|
|
20240923,102200,65637298,1774,1774,1774,1774,0
|
|
20240923,102100,65637298,1774,1759,1774,1759,22
|
|
20240923,102000,65598571,1759,1759,1759,1759,0
|
|
20240923,101900,65598571,1759,1759,1759,1759,1
|
|
20240923,101800,65596812,1773,1773,1773,1773,1
|
|
20240923,101700,65595039,1775,1775,1775,1775,1
|
|
20240923,101600,65593264,1760,1760,1760,1760,0
|
|
20240923,101500,65593264,1760,1760,1760,1760,0
|
|
20240923,101400,65593264,1760,1765,1777,1760,2298
|
|
20240923,101300,61546042,1765,1765,1765,1765,0
|
|
20240923,101200,61546042,1765,1754,1765,1754,681
|
|
20240923,101100,60348978,1754,1745,1754,1745,1845
|
|
20240923,101000,57123203,1745,1745,1745,1745,0
|
|
20240923,100900,57123203,1745,1740,1745,1740,234
|
|
20240923,100800,56716038,1735,1735,1735,1735,1
|
|
20240923,100700,56714303,1735,1735,1735,1735,0
|
|
20240923,100600,56714303,1735,1735,1735,1735,0
|
|
20240923,100500,56714303,1735,1735,1735,1735,0
|
|
20240923,100400,56714303,1735,1735,1735,1735,0
|
|
20240923,100300,56714303,1735,1735,1735,1735,30
|
|
20240923,100200,56662253,1737,1737,1737,1737,1
|
|
20240923,100100,56660516,1736,1736,1736,1736,202
|
|
20240923,100000,56309844,1736,1736,1736,1736,200
|
|
20240923,095900,55962644,1736,1744,1744,1736,440
|
|
20240923,095800,55197684,1744,1744,1744,1744,1
|
|
20240923,095700,55195940,1744,1744,1744,1744,51
|
|
20240923,095600,55106996,1744,1744,1744,1744,75
|
|
20240923,095500,54976196,1740,1740,1740,1740,0
|
|
20240923,095400,54976196,1740,1740,1740,1740,28
|
|
20240923,095300,54927476,1739,1732,1739,1732,44
|
|
20240923,095200,54850967,1732,1732,1732,1732,0
|
|
20240923,095100,54850967,1732,1732,1732,1732,0
|
|
20240923,095000,54850967,1732,1732,1732,1732,39
|
|
20240923,094900,54783419,1732,1733,1733,1732,213
|
|
20240923,094800,54414493,1732,1732,1732,1732,0
|
|
20240923,094700,54414493,1732,1732,1732,1732,3
|
|
20240923,094600,54409297,1754,1754,1754,1754,0
|
|
20240923,094500,54409297,1754,1754,1754,1754,1
|
|
20240923,094400,54407543,1739,1736,1739,1736,112
|
|
20240923,094300,54212943,1731,1731,1731,1731,0
|
|
20240923,094200,54212943,1731,1740,1740,1731,315
|
|
20240923,094100,53666400,1740,1740,1740,1740,5
|
|
20240923,094000,53657700,1740,1740,1740,1740,7
|
|
20240923,093900,53645520,1740,1740,1740,1740,0
|
|
20240923,093800,53645520,1740,1740,1740,1740,0
|
|
20240923,093700,53645520,1740,1740,1740,1740,690
|
|
20240923,093600,52444920,1740,1748,1749,1740,1484
|
|
20240923,093500,49852779,1750,1739,1750,1739,5491
|
|
20240923,093400,40280940,1732,1732,1732,1732,0
|
|
20240923,093300,40280940,1732,1731,1732,1731,215
|
|
20240923,093200,39908705,1730,1731,1731,1730,6
|
|
20240923,093100,39898323,1731,1731,1731,1731,0
|
|
20240923,093000,39898323,1731,1731,1731,1731,1
|
|
20240923,092900,39896592,1731,1731,1731,1731,0
|
|
20240923,092800,39896592,1731,1720,1731,1720,1894
|
|
20240923,092700,36627926,1720,1720,1720,1709,677
|
|
20240923,092600,35467777,1720,1721,1721,1720,572
|
|
20240923,092500,34483877,1730,1730,1730,1730,659
|
|
20240923,092400,33343807,1732,1733,1733,1730,654
|
|
20240923,092300,32210678,1732,1719,1732,1719,1366
|
|
20240923,092200,29845700,1719,1733,1733,1719,4648
|
|
20240923,092100,21838054,1732,1746,1751,1721,5650
|
|
20240923,092000,12088613,1746,1746,1746,1746,0
|
|
20240923,091900,12088613,1746,1746,1746,1746,14
|
|
20240923,091800,12064169,1746,1747,1747,1746,119
|
|
20240923,091700,11856350,1747,1747,1747,1747,0
|
|
20240923,091600,11856350,1747,1747,1747,1747,1
|
|
20240923,091500,11854603,1747,1748,1748,1747,20
|
|
20240923,091400,11819648,1758,1758,1758,1758,222
|
|
20240923,091300,11429372,1758,1758,1758,1758,0
|
|
20240923,091200,11429372,1758,1758,1758,1758,1
|
|
20240923,091100,11427614,1746,1746,1746,1746,5
|
|
20240923,091000,11418884,1752,1752,1752,1752,0
|
|
20240923,090900,11418884,1752,1751,1752,1750,1199
|
|
20240923,090800,9318556,1751,1756,1756,1751,951
|
|
20240923,090700,7650126,1756,1757,1757,1756,2306
|
|
20240923,090600,3600764,1773,1773,1773,1773,1
|
|
20240923,090500,3598991,1777,1777,1777,1777,90
|
|
20240923,090400,3439061,1778,1778,1778,1778,0
|
|
20240923,090300,3439061,1778,1778,1778,1778,1
|
|
20240923,090200,3437283,1756,1757,1757,1756,219
|
|
20240923,090100,3052718,1757,1757,1757,1757,167
|
|
20240923,090000,2759299,1762,1756,1800,1756,1553
|