704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,204100,92684478,498,498,498,498,3797
|
|
20240927,204000,92684478,498,498,498,498,0
|
|
20240927,203900,92684478,498,498,498,498,0
|
|
20240927,203800,92684478,498,498,498,498,0
|
|
20240927,203700,92684478,498,498,498,498,0
|
|
20240927,203600,92684478,498,498,498,498,0
|
|
20240927,203500,92684478,498,498,498,498,0
|
|
20240927,203400,92684478,498,498,498,498,0
|
|
20240927,203300,92684478,498,498,498,498,0
|
|
20240927,203200,92684478,498,498,498,498,0
|
|
20240927,203100,92684478,498,498,498,498,0
|
|
20240927,203000,92684478,498,498,498,498,0
|
|
20240927,202900,92684478,498,498,498,498,0
|
|
20240927,202800,92684478,498,498,498,498,0
|
|
20240927,202700,92684478,498,498,498,498,0
|
|
20240927,202600,92684478,498,498,498,498,0
|
|
20240927,202500,92684478,498,498,498,498,0
|
|
20240927,202400,92684478,498,498,498,498,0
|
|
20240927,202300,92684478,498,498,498,498,0
|
|
20240927,202200,92684478,498,498,498,498,0
|
|
20240927,202100,92684478,498,498,498,498,0
|
|
20240927,202000,92684478,498,498,498,498,0
|
|
20240927,201900,92684478,498,498,498,498,0
|
|
20240927,201800,92684478,498,498,498,498,0
|
|
20240927,201700,92684478,498,498,498,498,0
|
|
20240927,201600,92684478,498,498,498,498,0
|
|
20240927,201500,92684478,498,498,498,498,0
|
|
20240927,201400,92684478,498,498,498,498,0
|
|
20240927,201300,92684478,498,498,498,498,0
|
|
20240927,201200,92684478,498,498,498,498,0
|
|
20240927,201100,92684478,498,498,498,498,3797
|
|
20240927,201000,92684478,498,498,498,498,0
|
|
20240927,200900,92684478,498,498,498,498,0
|
|
20240927,200800,92684478,498,498,498,498,0
|
|
20240927,200700,92684478,498,498,498,498,0
|
|
20240927,200600,92684478,498,498,498,498,0
|
|
20240927,200500,92684478,498,498,498,498,0
|
|
20240927,200400,92684478,498,498,498,498,0
|
|
20240927,200300,92684478,498,498,498,498,0
|
|
20240927,200200,92684478,498,498,498,498,0
|
|
20240927,200100,92684478,498,498,498,498,0
|
|
20240927,200000,92684478,498,498,498,498,0
|
|
20240927,195900,92684478,498,498,498,498,0
|
|
20240927,195800,92684478,498,498,498,498,0
|
|
20240927,195700,92684478,498,498,498,498,0
|
|
20240927,195600,92684478,498,498,498,498,0
|
|
20240927,195500,92684478,498,498,498,498,0
|
|
20240927,195400,92684478,498,498,498,498,0
|
|
20240927,195300,92684478,498,498,498,498,0
|
|
20240927,195200,92684478,498,498,498,498,0
|
|
20240927,195100,92684478,498,498,498,498,0
|
|
20240927,195000,92684478,498,498,498,498,0
|
|
20240927,194900,92684478,498,498,498,498,0
|
|
20240927,194800,92684478,498,498,498,498,0
|
|
20240927,194700,92684478,498,498,498,498,0
|
|
20240927,194600,92684478,498,498,498,498,0
|
|
20240927,194500,92684478,498,498,498,498,0
|
|
20240927,194400,92684478,498,498,498,498,0
|
|
20240927,194300,92684478,498,498,498,498,0
|
|
20240927,194200,92684478,498,498,498,498,0
|
|
20240927,194100,92684478,498,498,498,498,3797
|
|
20240927,194000,92684478,498,498,498,498,0
|
|
20240927,193900,92684478,498,498,498,498,0
|
|
20240927,193800,92684478,498,498,498,498,0
|
|
20240927,193700,92684478,498,498,498,498,0
|
|
20240927,193600,92684478,498,498,498,498,0
|
|
20240927,193500,92684478,498,498,498,498,0
|
|
20240927,193400,92684478,498,498,498,498,0
|
|
20240927,193300,92684478,498,498,498,498,0
|
|
20240927,193200,92684478,498,498,498,498,0
|
|
20240927,193100,92684478,498,498,498,498,0
|
|
20240927,193000,92684478,498,498,498,498,0
|
|
20240927,192900,92684478,498,498,498,498,0
|
|
20240927,192800,92684478,498,498,498,498,0
|
|
20240927,192700,92684478,498,498,498,498,0
|
|
20240927,192600,92684478,498,498,498,498,0
|
|
20240927,192500,92684478,498,498,498,498,0
|
|
20240927,192400,92684478,498,498,498,498,0
|
|
20240927,192300,92684478,498,498,498,498,0
|
|
20240927,192200,92684478,498,498,498,498,0
|
|
20240927,192100,92684478,498,498,498,498,0
|
|
20240927,192000,92684478,498,498,498,498,0
|
|
20240927,191900,92684478,498,498,498,498,0
|
|
20240927,191800,92684478,498,498,498,498,0
|
|
20240927,191700,92684478,498,498,498,498,0
|
|
20240927,191600,92684478,498,498,498,498,0
|
|
20240927,191500,92684478,498,498,498,498,0
|
|
20240927,191400,92684478,498,498,498,498,0
|
|
20240927,191300,92684478,498,498,498,498,0
|
|
20240927,191200,92684478,498,498,498,498,0
|
|
20240927,191100,92684478,498,498,498,498,3797
|
|
20240927,191000,92684478,498,498,498,498,0
|
|
20240927,190900,92684478,498,498,498,498,0
|
|
20240927,190800,92684478,498,498,498,498,0
|
|
20240927,190700,92684478,498,498,498,498,0
|
|
20240927,190600,92684478,498,498,498,498,0
|
|
20240927,190500,92684478,498,498,498,498,0
|
|
20240927,190400,92684478,498,498,498,498,0
|
|
20240927,190300,92684478,498,498,498,498,0
|
|
20240927,190200,92684478,498,498,498,498,0
|
|
20240927,190100,92684478,498,498,498,498,0
|
|
20240927,190000,92684478,498,498,498,498,0
|
|
20240927,185900,92684478,498,498,498,498,0
|
|
20240927,185800,92684478,498,498,498,498,0
|
|
20240927,185700,92684478,498,498,498,498,0
|
|
20240927,185600,92684478,498,498,498,498,0
|
|
20240927,185500,92684478,498,498,498,498,0
|
|
20240927,185400,92684478,498,498,498,498,0
|
|
20240927,185300,92684478,498,498,498,498,0
|
|
20240927,185200,92684478,498,498,498,498,0
|
|
20240927,185100,92684478,498,498,498,498,0
|
|
20240927,185000,92684478,498,498,498,498,0
|
|
20240927,184900,92684478,498,498,498,498,0
|
|
20240927,184800,92684478,498,498,498,498,0
|
|
20240927,184700,92684478,498,498,498,498,0
|
|
20240927,184600,92684478,498,498,498,498,0
|
|
20240927,184500,92684478,498,498,498,498,0
|
|
20240927,184400,92684478,498,498,498,498,0
|
|
20240927,184300,92684478,498,498,498,498,0
|
|
20240927,184200,92684478,498,498,498,498,0
|
|
20240927,184100,92684478,498,498,498,498,3797
|
|
20240927,184000,92684478,498,498,498,498,0
|
|
20240927,183900,92684478,498,498,498,498,0
|
|
20240927,183800,92684478,498,498,498,498,0
|
|
20240927,183700,92684478,498,498,498,498,0
|
|
20240927,183600,92684478,498,498,498,498,0
|
|
20240927,183500,92684478,498,498,498,498,0
|
|
20240927,183400,92684478,498,498,498,498,0
|
|
20240927,183300,92684478,498,498,498,498,0
|
|
20240927,183200,92684478,498,498,498,498,0
|
|
20240927,183100,92684478,498,498,498,498,0
|
|
20240927,183000,92684478,498,498,498,498,0
|
|
20240927,182900,92684478,498,498,498,498,0
|
|
20240927,182800,92684478,498,498,498,498,0
|
|
20240927,182700,92684478,498,498,498,498,0
|
|
20240927,182600,92684478,498,498,498,498,0
|
|
20240927,182500,92684478,498,498,498,498,0
|
|
20240927,182400,92684478,498,498,498,498,0
|
|
20240927,182300,92684478,498,498,498,498,0
|
|
20240927,182200,92684478,498,498,498,498,0
|
|
20240927,182100,92684478,498,498,498,498,0
|
|
20240927,182000,92684478,498,498,498,498,0
|
|
20240927,181900,92684478,498,498,498,498,0
|
|
20240927,181800,92684478,498,498,498,498,0
|
|
20240927,181700,92684478,498,498,498,498,0
|
|
20240927,181600,92684478,498,498,498,498,0
|
|
20240927,181500,92684478,498,498,498,498,0
|
|
20240927,181400,92684478,498,498,498,498,0
|
|
20240927,181300,92684478,498,498,498,498,0
|
|
20240927,181200,92684478,498,498,498,498,0
|
|
20240927,181100,92684478,498,498,498,498,3797
|
|
20240927,181000,92684478,498,498,498,498,0
|
|
20240927,180900,92684478,498,498,498,498,0
|
|
20240927,180800,92684478,498,498,498,498,0
|
|
20240927,180700,92684478,498,498,498,498,0
|
|
20240927,180600,92684478,498,498,498,498,0
|
|
20240927,180500,92684478,498,498,498,498,0
|
|
20240927,180400,92684478,498,498,498,498,0
|
|
20240927,180300,92684478,498,498,498,498,0
|
|
20240927,180200,92684478,498,498,498,498,0
|
|
20240927,180100,92684478,498,498,498,498,0
|
|
20240927,180000,92684478,498,498,498,498,0
|
|
20240927,175900,92684478,498,498,498,498,0
|
|
20240927,175800,92684478,498,498,498,498,0
|
|
20240927,175700,92684478,498,498,498,498,0
|
|
20240927,175600,92684478,498,498,498,498,0
|
|
20240927,175500,92684478,498,498,498,498,0
|
|
20240927,175400,92684478,498,498,498,498,0
|
|
20240927,175300,92684478,498,498,498,498,0
|
|
20240927,175200,92684478,498,498,498,498,0
|
|
20240927,175100,92684478,498,498,498,498,0
|
|
20240927,175000,92684478,498,498,498,498,0
|
|
20240927,174900,92684478,498,498,498,498,0
|
|
20240927,174800,92684478,498,498,498,498,0
|
|
20240927,174700,92684478,498,498,498,498,0
|
|
20240927,174600,92684478,498,498,498,498,0
|
|
20240927,174500,92684478,498,498,498,498,0
|
|
20240927,174400,92684478,498,498,498,498,0
|
|
20240927,174300,92684478,498,498,498,498,0
|
|
20240927,174200,92684478,498,498,498,498,0
|
|
20240927,174100,92684478,498,498,498,498,3797
|
|
20240927,174000,92684478,498,498,498,498,0
|
|
20240927,173900,92684478,498,498,498,498,0
|
|
20240927,173800,92684478,498,498,498,498,0
|
|
20240927,173700,92684478,498,498,498,498,0
|
|
20240927,173600,92684478,498,498,498,498,0
|
|
20240927,173500,92684478,498,498,498,498,0
|
|
20240927,173400,92684478,498,498,498,498,0
|
|
20240927,173300,92684478,498,498,498,498,0
|
|
20240927,173200,92684478,498,498,498,498,0
|
|
20240927,173100,92684478,498,498,498,498,0
|
|
20240927,173000,92684478,498,498,498,498,0
|
|
20240927,172900,92684478,498,498,498,498,0
|
|
20240927,172800,92684478,498,498,498,498,0
|
|
20240927,172700,92684478,498,498,498,498,0
|
|
20240927,172600,92684478,498,498,498,498,0
|
|
20240927,172500,92684478,498,498,498,498,0
|
|
20240927,172400,92684478,498,498,498,498,0
|
|
20240927,172300,92684478,498,498,498,498,0
|
|
20240927,172200,92684478,498,498,498,498,0
|
|
20240927,172100,92684478,498,498,498,498,0
|
|
20240927,172000,92684478,498,498,498,498,0
|
|
20240927,171900,92684478,498,498,498,498,0
|
|
20240927,171800,92684478,498,498,498,498,0
|
|
20240927,171700,92684478,498,498,498,498,0
|
|
20240927,171600,92684478,498,498,498,498,0
|
|
20240927,171500,92684478,498,498,498,498,0
|
|
20240927,171400,92684478,498,498,498,498,0
|
|
20240927,171300,92684478,498,498,498,498,0
|
|
20240927,171200,92684478,498,498,498,498,0
|
|
20240927,171100,92684478,498,498,498,498,3797
|
|
20240927,171000,92684478,498,498,498,498,0
|
|
20240927,170900,92684478,498,498,498,498,0
|
|
20240927,170800,92684478,498,498,498,498,0
|
|
20240927,170700,92684478,498,498,498,498,0
|
|
20240927,170600,92684478,498,498,498,498,0
|
|
20240927,170500,92684478,498,498,498,498,0
|
|
20240927,170400,92684478,498,498,498,498,0
|
|
20240927,170300,92684478,498,498,498,498,0
|
|
20240927,170200,92684478,498,498,498,498,0
|
|
20240927,170100,92684478,498,498,498,498,0
|
|
20240927,170000,92684478,498,498,498,498,0
|
|
20240927,165900,92684478,498,498,498,498,0
|
|
20240927,165800,92684478,498,498,498,498,0
|
|
20240927,165700,92684478,498,498,498,498,0
|
|
20240927,165600,92684478,498,498,498,498,0
|
|
20240927,165500,92684478,498,498,498,498,0
|
|
20240927,165400,92684478,498,498,498,498,0
|
|
20240927,165300,92684478,498,498,498,498,0
|
|
20240927,165200,92684478,498,498,498,498,0
|
|
20240927,165100,92684478,498,498,498,498,0
|
|
20240927,165000,92684478,498,498,498,498,0
|
|
20240927,164900,92684478,498,498,498,498,0
|
|
20240927,164800,92684478,498,498,498,498,0
|
|
20240927,164700,92684478,498,498,498,498,0
|
|
20240927,164600,92684478,498,498,498,498,0
|
|
20240927,164500,92684478,498,498,498,498,0
|
|
20240927,164400,92684478,498,498,498,498,0
|
|
20240927,164300,92684478,498,498,498,498,0
|
|
20240927,164200,92684478,498,498,498,498,0
|
|
20240927,164100,92684478,498,498,498,498,3797
|
|
20240927,164000,92684478,498,498,498,498,0
|
|
20240927,163900,92684478,498,498,498,498,0
|
|
20240927,163800,92684478,498,498,498,498,0
|
|
20240927,163700,92684478,498,498,498,498,0
|
|
20240927,163600,92684478,498,498,498,498,0
|
|
20240927,163500,92684478,498,498,498,498,0
|
|
20240927,163400,92684478,498,498,498,498,0
|
|
20240927,163300,92684478,498,498,498,498,0
|
|
20240927,163200,92684478,498,498,498,498,0
|
|
20240927,163100,92684478,498,498,498,498,0
|
|
20240927,163000,92684478,498,498,498,498,0
|
|
20240927,162900,92684478,498,498,498,498,0
|
|
20240927,162800,92684478,498,498,498,498,0
|
|
20240927,162700,92684478,498,498,498,498,0
|
|
20240927,162600,92684478,498,498,498,498,0
|
|
20240927,162500,92684478,498,498,498,498,0
|
|
20240927,162400,92684478,498,498,498,498,0
|
|
20240927,162300,92684478,498,498,498,498,0
|
|
20240927,162200,92684478,498,498,498,498,0
|
|
20240927,162100,92684478,498,498,498,498,0
|
|
20240927,162000,92684478,498,498,498,498,0
|
|
20240927,161900,92684478,498,498,498,498,0
|
|
20240927,161800,92684478,498,498,498,498,0
|
|
20240927,161700,92684478,498,498,498,498,0
|
|
20240927,161600,92684478,498,498,498,498,0
|
|
20240927,161500,92684478,498,498,498,498,0
|
|
20240927,161400,92684478,498,498,498,498,0
|
|
20240927,161300,92684478,498,498,498,498,0
|
|
20240927,161200,92684478,498,498,498,498,0
|
|
20240927,161100,92684478,498,498,498,498,3797
|
|
20240927,161000,92684478,498,498,498,498,0
|
|
20240927,160900,92684478,498,498,498,498,0
|
|
20240927,160800,92684478,498,498,498,498,0
|
|
20240927,160700,92684478,498,498,498,498,0
|
|
20240927,160600,92684478,498,498,498,498,0
|
|
20240927,160500,92684478,498,498,498,498,0
|
|
20240927,160400,92684478,498,498,498,498,0
|
|
20240927,160300,92684478,498,498,498,498,0
|
|
20240927,160200,92684478,498,498,498,498,0
|
|
20240927,160100,92684478,498,498,498,498,0
|
|
20240927,160000,92684478,498,498,498,498,0
|
|
20240927,155900,92684478,498,498,498,498,0
|
|
20240927,155800,92684478,498,498,498,498,0
|
|
20240927,155700,92684478,498,498,498,498,0
|
|
20240927,155600,92684478,498,498,498,498,0
|
|
20240927,155500,92684478,498,498,498,498,0
|
|
20240927,155400,92684478,498,498,498,498,0
|
|
20240927,155300,92684478,498,498,498,498,0
|
|
20240927,155200,92684478,498,498,498,498,0
|
|
20240927,155100,92684478,498,498,498,498,0
|
|
20240927,155000,92684478,498,498,498,498,0
|
|
20240927,154900,92684478,498,498,498,498,0
|
|
20240927,154800,92684478,498,498,498,498,0
|
|
20240927,154700,92684478,498,498,498,498,0
|
|
20240927,154600,92684478,498,498,498,498,0
|
|
20240927,154500,92684478,498,498,498,498,0
|
|
20240927,154400,92684478,498,498,498,498,0
|
|
20240927,154300,92684478,498,498,498,498,0
|
|
20240927,154200,92684478,498,498,498,498,0
|
|
20240927,154100,92684478,498,498,498,498,3797
|
|
20240927,154000,92684478,498,498,498,498,0
|
|
20240927,153900,92684478,498,498,498,498,0
|
|
20240927,153800,92684478,498,498,498,498,0
|
|
20240927,153700,92684478,498,498,498,498,0
|
|
20240927,153600,92684478,498,498,498,498,0
|
|
20240927,153500,92684478,498,498,498,498,0
|
|
20240927,153400,92684478,498,498,498,498,0
|
|
20240927,153300,92684478,498,498,498,498,0
|
|
20240927,153200,92684478,498,498,498,498,0
|
|
20240927,153100,92684478,498,498,498,498,0
|
|
20240927,153000,92684478,498,498,498,498,3797
|
|
20240927,152900,90793572,502,502,502,502,0
|
|
20240927,152800,90793572,502,502,502,502,0
|
|
20240927,152700,90793572,502,502,502,502,0
|
|
20240927,152600,90793572,502,502,502,502,0
|
|
20240927,152500,90793572,502,502,502,502,0
|
|
20240927,152400,90793572,502,502,502,502,0
|
|
20240927,152300,90793572,502,502,502,502,0
|
|
20240927,152200,90793572,502,502,502,502,0
|
|
20240927,152100,90793572,502,502,502,502,0
|
|
20240927,152000,90793572,502,502,502,502,0
|
|
20240927,151900,90793572,502,499,502,497,2316
|
|
20240927,151800,89640956,499,502,505,498,3924
|
|
20240927,151700,87681110,501,501,501,501,0
|
|
20240927,151600,87681110,501,502,502,501,301
|
|
20240927,151500,87530308,501,501,501,501,500
|
|
20240927,151400,87279808,501,501,501,501,200
|
|
20240927,151300,87179608,505,504,505,504,4
|
|
20240927,151200,87177589,505,505,505,505,0
|
|
20240927,151100,87177589,505,505,505,505,0
|
|
20240927,151000,87177589,505,505,505,505,0
|
|
20240927,150900,87177589,505,505,505,505,0
|
|
20240927,150800,87177589,505,505,505,505,60
|
|
20240927,150700,87147289,500,505,505,500,3730
|
|
20240927,150600,85277409,505,505,505,505,0
|
|
20240927,150500,85277409,505,505,505,505,0
|
|
20240927,150400,85277409,505,505,505,505,5
|
|
20240927,150300,85274884,505,505,505,505,1495
|
|
20240927,150200,84519909,505,505,505,505,0
|
|
20240927,150100,84519909,505,505,505,505,0
|
|
20240927,150000,84519909,505,505,505,505,235
|
|
20240927,145900,84401234,505,505,505,505,0
|
|
20240927,145800,84401234,505,505,505,505,0
|
|
20240927,145700,84401234,505,505,505,505,0
|
|
20240927,145600,84401234,505,505,505,505,0
|
|
20240927,145500,84401234,505,505,505,505,0
|
|
20240927,145400,84401234,505,505,505,505,1
|
|
20240927,145300,84400729,503,503,503,503,0
|
|
20240927,145200,84400729,503,503,503,503,0
|
|
20240927,145100,84400729,503,503,503,503,0
|
|
20240927,145000,84400729,503,503,503,503,0
|
|
20240927,144900,84400729,503,503,503,503,0
|
|
20240927,144800,84400729,503,505,505,503,2000
|
|
20240927,144700,83394011,507,507,507,507,0
|
|
20240927,144600,83394011,507,507,507,507,5
|
|
20240927,144500,83391476,507,507,507,507,0
|
|
20240927,144400,83391476,507,507,507,507,0
|
|
20240927,144300,83391476,507,507,507,507,0
|
|
20240927,144200,83391476,507,507,507,507,222
|
|
20240927,144100,83278922,506,506,506,506,0
|
|
20240927,144000,83278922,506,505,506,505,551
|
|
20240927,143900,83000666,505,505,505,505,450
|
|
20240927,143800,82773416,505,505,505,505,500
|
|
20240927,143700,82520916,505,505,505,505,182
|
|
20240927,143600,82429006,509,509,509,509,0
|
|
20240927,143500,82429006,509,509,509,509,0
|
|
20240927,143400,82429006,509,509,509,509,0
|
|
20240927,143300,82429006,509,509,509,509,0
|
|
20240927,143200,82429006,509,509,509,509,0
|
|
20240927,143100,82429006,509,509,509,509,0
|
|
20240927,143000,82429006,509,509,509,509,0
|
|
20240927,142900,82429006,509,509,509,509,0
|
|
20240927,142800,82429006,509,509,509,509,0
|
|
20240927,142700,82429006,509,509,509,509,0
|
|
20240927,142600,82429006,509,509,509,509,0
|
|
20240927,142500,82429006,509,509,509,509,0
|
|
20240927,142400,82429006,509,508,509,508,200
|
|
20240927,142300,82327353,508,508,508,508,5
|
|
20240927,142200,82324813,508,508,508,508,0
|
|
20240927,142100,82324813,508,508,508,508,2
|
|
20240927,142000,82323797,505,506,506,505,999
|
|
20240927,141900,81819301,507,510,510,507,2
|
|
20240927,141800,81818284,505,508,508,505,4763
|
|
20240927,141700,79410854,510,510,510,510,0
|
|
20240927,141600,79410854,510,510,510,510,0
|
|
20240927,141500,79410854,510,510,510,510,98
|
|
20240927,141400,79360874,511,511,511,511,0
|
|
20240927,141300,79360874,511,511,511,511,0
|
|
20240927,141200,79360874,511,511,511,511,0
|
|
20240927,141100,79360874,511,511,511,511,0
|
|
20240927,141000,79360874,511,511,511,511,0
|
|
20240927,140900,79360874,511,511,511,511,0
|
|
20240927,140800,79360874,511,511,511,511,0
|
|
20240927,140700,79360874,511,511,511,511,0
|
|
20240927,140600,79360874,511,511,511,511,0
|
|
20240927,140500,79360874,511,511,511,511,0
|
|
20240927,140400,79360874,511,511,511,511,0
|
|
20240927,140300,79360874,511,511,511,511,0
|
|
20240927,140200,79360874,511,511,511,511,0
|
|
20240927,140100,79360874,511,511,511,511,0
|
|
20240927,140000,79360874,511,511,511,511,0
|
|
20240927,135900,79360874,511,511,511,511,0
|
|
20240927,135800,79360874,511,511,511,511,0
|
|
20240927,135700,79360874,511,511,511,511,0
|
|
20240927,135600,79360874,511,510,511,510,11
|
|
20240927,135500,79355263,511,511,511,511,0
|
|
20240927,135400,79355263,511,511,511,511,0
|
|
20240927,135300,79355263,511,511,511,511,0
|
|
20240927,135200,79355263,511,510,511,510,20
|
|
20240927,135100,79345053,511,511,511,511,0
|
|
20240927,135000,79345053,511,511,511,511,0
|
|
20240927,134900,79345053,511,511,511,511,0
|
|
20240927,134800,79345053,511,511,511,511,0
|
|
20240927,134700,79345053,511,511,511,511,0
|
|
20240927,134600,79345053,511,511,511,511,0
|
|
20240927,134500,79345053,511,511,511,511,0
|
|
20240927,134400,79345053,511,511,511,511,0
|
|
20240927,134300,79345053,511,511,511,511,0
|
|
20240927,134200,79345053,511,511,511,511,0
|
|
20240927,134100,79345053,511,511,511,511,0
|
|
20240927,134000,79345053,511,509,511,509,305
|
|
20240927,133900,79189803,508,508,508,508,0
|
|
20240927,133800,79189803,508,508,508,508,0
|
|
20240927,133700,79189803,508,508,508,508,0
|
|
20240927,133600,79189803,508,508,508,508,0
|
|
20240927,133500,79189803,508,508,508,508,0
|
|
20240927,133400,79189803,508,507,508,505,916
|
|
20240927,133300,78727171,508,508,508,508,2
|
|
20240927,133200,78726155,509,509,509,509,0
|
|
20240927,133100,78726155,509,509,509,509,6
|
|
20240927,133000,78723101,511,511,511,511,0
|
|
20240927,132900,78723101,511,511,511,511,0
|
|
20240927,132800,78723101,511,511,511,511,0
|
|
20240927,132700,78723101,511,510,511,510,2
|
|
20240927,132600,78722080,505,510,510,505,355
|
|
20240927,132500,78542170,510,510,510,510,0
|
|
20240927,132400,78542170,510,510,510,510,1
|
|
20240927,132300,78541660,511,511,511,511,0
|
|
20240927,132200,78541660,511,511,511,511,0
|
|
20240927,132100,78541660,511,511,511,511,0
|
|
20240927,132000,78541660,511,511,511,511,0
|
|
20240927,131900,78541660,511,511,511,511,0
|
|
20240927,131800,78541660,511,511,511,511,0
|
|
20240927,131700,78541660,511,511,511,511,12
|
|
20240927,131600,78535528,510,510,510,510,0
|
|
20240927,131500,78535528,510,510,510,510,0
|
|
20240927,131400,78535528,510,510,510,510,0
|
|
20240927,131300,78535528,510,510,510,510,0
|
|
20240927,131200,78535528,510,510,510,510,0
|
|
20240927,131100,78535528,510,510,510,510,0
|
|
20240927,131000,78535528,510,510,510,510,0
|
|
20240927,130900,78535528,510,510,510,510,0
|
|
20240927,130800,78535528,510,510,510,510,111
|
|
20240927,130700,78478918,510,510,510,510,10
|
|
20240927,130600,78473818,511,511,511,511,0
|
|
20240927,130500,78473818,511,511,511,511,1
|
|
20240927,130400,78473307,511,511,511,511,9
|
|
20240927,130300,78468708,511,511,511,509,12
|
|
20240927,130200,78462578,511,511,511,511,12
|
|
20240927,130100,78456446,511,511,511,511,48
|
|
20240927,130000,78431918,511,511,511,511,9
|
|
20240927,125900,78427319,511,511,511,511,3
|
|
20240927,125800,78425786,509,509,509,509,0
|
|
20240927,125700,78425786,509,509,509,509,0
|
|
20240927,125600,78425786,509,509,509,509,1
|
|
20240927,125500,78425277,511,511,511,511,0
|
|
20240927,125400,78425277,511,511,511,511,0
|
|
20240927,125300,78425277,511,511,511,511,0
|
|
20240927,125200,78425277,511,511,511,511,50
|
|
20240927,125100,78399727,511,511,511,511,0
|
|
20240927,125000,78399727,511,511,511,511,7
|
|
20240927,124900,78396150,511,511,511,511,0
|
|
20240927,124800,78396150,511,511,511,511,0
|
|
20240927,124700,78396150,511,511,511,511,0
|
|
20240927,124600,78396150,511,511,511,511,0
|
|
20240927,124500,78396150,511,511,511,511,0
|
|
20240927,124400,78396150,511,511,511,511,5
|
|
20240927,124300,78393595,511,511,511,511,220
|
|
20240927,124200,78281175,511,511,511,511,0
|
|
20240927,124100,78281175,511,511,511,511,0
|
|
20240927,124000,78281175,511,511,511,511,0
|
|
20240927,123900,78281175,511,511,511,511,0
|
|
20240927,123800,78281175,511,511,511,511,1
|
|
20240927,123700,78280664,511,511,511,511,0
|
|
20240927,123600,78280664,511,511,511,511,3
|
|
20240927,123500,78279131,511,511,511,511,0
|
|
20240927,123400,78279131,511,511,511,511,1
|
|
20240927,123300,78278620,510,510,510,510,0
|
|
20240927,123200,78278620,510,510,510,510,0
|
|
20240927,123100,78278620,510,510,510,510,0
|
|
20240927,123000,78278620,510,510,510,510,0
|
|
20240927,122900,78278620,510,510,510,510,5
|
|
20240927,122800,78276070,510,510,510,510,65
|
|
20240927,122700,78242920,510,510,510,510,0
|
|
20240927,122600,78242920,510,510,510,510,384
|
|
20240927,122500,78047080,510,510,510,510,0
|
|
20240927,122400,78047080,510,510,510,510,0
|
|
20240927,122300,78047080,510,510,510,510,0
|
|
20240927,122200,78047080,510,510,510,510,0
|
|
20240927,122100,78047080,510,510,510,510,0
|
|
20240927,122000,78047080,510,510,510,510,0
|
|
20240927,121900,78047080,510,510,510,510,0
|
|
20240927,121800,78047080,510,510,510,510,0
|
|
20240927,121700,78047080,510,510,510,510,0
|
|
20240927,121600,78047080,510,510,510,510,0
|
|
20240927,121500,78047080,510,510,510,510,0
|
|
20240927,121400,78047080,510,510,510,510,0
|
|
20240927,121300,78047080,510,510,510,510,0
|
|
20240927,121200,78047080,510,510,510,510,0
|
|
20240927,121100,78047080,510,510,510,510,0
|
|
20240927,121000,78047080,510,510,510,510,0
|
|
20240927,120900,78047080,510,510,510,510,0
|
|
20240927,120800,78047080,510,510,510,510,0
|
|
20240927,120700,78047080,510,510,510,510,0
|
|
20240927,120600,78047080,510,510,510,510,0
|
|
20240927,120500,78047080,510,510,510,510,0
|
|
20240927,120400,78047080,510,510,510,510,0
|
|
20240927,120300,78047080,510,510,510,510,0
|
|
20240927,120200,78047080,510,510,510,510,0
|
|
20240927,120100,78047080,510,510,510,510,10
|
|
20240927,120000,78041980,510,510,510,510,4
|
|
20240927,115900,78039940,510,510,510,510,2
|
|
20240927,115800,78038920,510,510,510,510,1
|
|
20240927,115700,78038410,510,510,510,510,0
|
|
20240927,115600,78038410,510,510,510,510,0
|
|
20240927,115500,78038410,510,510,510,510,0
|
|
20240927,115400,78038410,510,510,510,510,0
|
|
20240927,115300,78038410,510,510,510,510,0
|
|
20240927,115200,78038410,510,510,510,510,0
|
|
20240927,115100,78038410,510,510,510,510,0
|
|
20240927,115000,78038410,510,510,510,510,0
|
|
20240927,114900,78038410,510,510,510,510,0
|
|
20240927,114800,78038410,510,510,510,510,0
|
|
20240927,114700,78038410,510,510,510,510,0
|
|
20240927,114600,78038410,510,510,510,510,0
|
|
20240927,114500,78038410,510,510,510,510,0
|
|
20240927,114400,78038410,510,510,510,510,0
|
|
20240927,114300,78038410,510,510,510,510,0
|
|
20240927,114200,78038410,510,510,510,510,1
|
|
20240927,114100,78037900,506,506,506,506,0
|
|
20240927,114000,78037900,506,506,506,506,0
|
|
20240927,113900,78037900,506,506,506,506,0
|
|
20240927,113800,78037900,506,506,506,506,0
|
|
20240927,113700,78037900,506,506,506,506,0
|
|
20240927,113600,78037900,506,506,506,506,0
|
|
20240927,113500,78037900,506,506,506,506,0
|
|
20240927,113400,78037900,506,506,506,506,0
|
|
20240927,113300,78037900,506,506,506,506,0
|
|
20240927,113200,78037900,506,506,506,506,0
|
|
20240927,113100,78037900,506,506,506,506,0
|
|
20240927,113000,78037900,506,506,506,506,0
|
|
20240927,112900,78037900,506,506,506,506,0
|
|
20240927,112800,78037900,506,506,506,506,0
|
|
20240927,112700,78037900,506,506,506,506,0
|
|
20240927,112600,78037900,506,506,506,506,0
|
|
20240927,112500,78037900,506,506,506,506,0
|
|
20240927,112400,78037900,506,506,506,506,0
|
|
20240927,112300,78037900,506,506,506,506,0
|
|
20240927,112200,78037900,506,506,506,506,0
|
|
20240927,112100,78037900,506,506,506,506,0
|
|
20240927,112000,78037900,506,506,506,506,2686
|
|
20240927,111900,76678784,507,507,507,507,0
|
|
20240927,111800,76678784,507,507,507,507,20
|
|
20240927,111700,76668644,506,507,507,506,1856
|
|
20240927,111600,75728152,508,508,508,508,190
|
|
20240927,111500,75631632,509,509,509,509,0
|
|
20240927,111400,75631632,509,509,509,509,0
|
|
20240927,111300,75631632,509,508,509,508,20
|
|
20240927,111200,75621462,509,509,509,509,738
|
|
20240927,111100,75245820,509,509,509,509,0
|
|
20240927,111000,75245820,509,510,510,509,114
|
|
20240927,110900,75187744,511,511,511,511,21
|
|
20240927,110800,75177013,511,511,511,511,0
|
|
20240927,110700,75177013,511,511,511,511,0
|
|
20240927,110600,75177013,511,511,511,511,0
|
|
20240927,110500,75177013,511,511,511,511,0
|
|
20240927,110400,75177013,511,511,511,511,30
|
|
20240927,110300,75161683,511,511,511,511,0
|
|
20240927,110200,75161683,511,511,511,511,23
|
|
20240927,110100,75149930,511,511,511,511,0
|
|
20240927,110000,75149930,511,511,511,511,980
|
|
20240927,105900,74649150,513,513,513,513,1
|
|
20240927,105800,74648637,511,511,511,511,0
|
|
20240927,105700,74648637,511,511,511,511,0
|
|
20240927,105600,74648637,511,511,511,511,0
|
|
20240927,105500,74648637,511,511,511,511,0
|
|
20240927,105400,74648637,511,511,511,511,1018
|
|
20240927,105300,74128439,511,511,511,511,0
|
|
20240927,105200,74128439,511,511,511,511,981
|
|
20240927,105100,73627148,511,511,511,511,499
|
|
20240927,105000,73372159,511,511,511,511,1
|
|
20240927,104900,73371648,510,510,510,510,0
|
|
20240927,104800,73371648,510,510,510,510,51
|
|
20240927,104700,73345638,510,510,510,510,786
|
|
20240927,104600,72944778,514,514,514,514,0
|
|
20240927,104500,72944778,514,512,514,512,500
|
|
20240927,104400,72688278,510,510,510,510,0
|
|
20240927,104300,72688278,510,510,510,510,276
|
|
20240927,104200,72547518,513,513,513,513,0
|
|
20240927,104100,72547518,513,513,513,513,0
|
|
20240927,104000,72547518,513,513,513,513,0
|
|
20240927,103900,72547518,513,513,513,513,0
|
|
20240927,103800,72547518,513,513,513,513,630
|
|
20240927,103700,72224328,515,515,515,515,0
|
|
20240927,103600,72224328,515,515,515,515,0
|
|
20240927,103500,72224328,515,510,515,510,270
|
|
20240927,103400,72086529,509,509,509,509,0
|
|
20240927,103300,72086529,509,509,509,509,2
|
|
20240927,103200,72085511,510,510,510,510,0
|
|
20240927,103100,72085511,510,510,510,510,0
|
|
20240927,103000,72085511,510,514,515,510,21
|
|
20240927,102900,72074711,515,505,515,505,8660
|
|
20240927,102800,67700029,505,505,505,501,9072
|
|
20240927,102700,63153320,505,505,505,503,2086
|
|
20240927,102600,62101551,505,507,507,505,2220
|
|
20240927,102500,60978031,507,509,509,506,1780
|
|
20240927,102400,60074781,510,510,510,510,479
|
|
20240927,102300,59830491,510,510,510,510,302
|
|
20240927,102200,59676471,511,511,511,511,1500
|
|
20240927,102100,58909971,511,514,515,511,2728
|
|
20240927,102000,57514371,515,515,515,515,0
|
|
20240927,101900,57514371,515,515,515,515,2
|
|
20240927,101800,57513341,516,516,516,516,1046
|
|
20240927,101700,56973605,516,516,516,516,0
|
|
20240927,101600,56973605,516,516,516,516,200
|
|
20240927,101500,56870405,519,519,519,519,0
|
|
20240927,101400,56870405,519,519,519,519,1
|
|
20240927,101300,56869886,519,519,519,519,500
|
|
20240927,101200,56610386,520,519,520,519,4598
|
|
20240927,101100,54224000,519,519,520,519,5427
|
|
20240927,101000,51407386,519,519,519,519,1
|
|
20240927,100900,51406867,518,518,518,518,0
|
|
20240927,100800,51406867,518,518,518,518,1
|
|
20240927,100700,51406349,513,513,513,513,0
|
|
20240927,100600,51406349,513,517,518,513,3137
|
|
20240927,100500,49781979,518,518,518,518,0
|
|
20240927,100400,49781979,518,516,518,516,2060
|
|
20240927,100300,48716889,516,516,516,516,6
|
|
20240927,100200,48713793,516,514,516,514,583
|
|
20240927,100100,48413007,514,514,514,514,979
|
|
20240927,100000,47909801,514,516,516,514,417
|
|
20240927,095900,47694685,516,517,517,516,16
|
|
20240927,095800,47686414,516,516,516,516,334
|
|
20240927,095700,47514070,518,518,518,518,1
|
|
20240927,095600,47513552,518,518,518,518,0
|
|
20240927,095500,47513552,518,518,518,518,0
|
|
20240927,095400,47513552,518,518,519,518,2496
|
|
20240927,095300,46218215,518,515,518,515,1200
|
|
20240927,095200,45596855,516,516,516,516,0
|
|
20240927,095100,45596855,516,516,516,516,0
|
|
20240927,095000,45596855,516,516,516,516,0
|
|
20240927,094900,45596855,516,518,519,516,40
|
|
20240927,094800,45576139,518,519,519,518,3612
|
|
20240927,094700,43701782,518,517,518,514,1381
|
|
20240927,094600,42989981,516,515,517,515,1338
|
|
20240927,094500,42299648,514,513,515,513,5361
|
|
20240927,094400,39544375,513,513,513,513,0
|
|
20240927,094300,39544375,513,513,513,513,35
|
|
20240927,094200,39526420,513,511,513,510,210
|
|
20240927,094100,39419277,513,513,513,510,9
|
|
20240927,094000,39414675,513,513,513,513,39
|
|
20240927,093900,39394668,513,513,513,513,0
|
|
20240927,093800,39394668,513,513,513,513,6500
|
|
20240927,093700,36060168,512,512,512,512,0
|
|
20240927,093600,36060168,512,512,512,512,15
|
|
20240927,093500,36052488,513,512,513,510,1609
|
|
20240927,093400,35229997,510,507,512,507,5671
|
|
20240927,093300,32339867,508,506,508,506,12
|
|
20240927,093200,32333773,507,506,507,506,364
|
|
20240927,093100,32149235,507,505,507,505,811
|
|
20240927,093000,31739676,505,505,505,505,22152
|
|
20240927,092900,20552916,506,506,506,506,0
|
|
20240927,092800,20552916,506,505,506,505,191
|
|
20240927,092700,20456460,507,507,507,507,0
|
|
20240927,092600,20456460,507,507,507,507,150
|
|
20240927,092500,20380410,507,507,507,507,0
|
|
20240927,092400,20380410,507,507,507,507,350
|
|
20240927,092300,20202960,507,505,507,501,2133
|
|
20240927,092200,19125805,505,504,505,504,11000
|
|
20240927,092100,13571813,504,504,504,504,2
|
|
20240927,092000,13570805,506,506,506,506,15
|
|
20240927,091900,13563215,506,506,506,506,0
|
|
20240927,091800,13563215,506,503,506,503,5
|
|
20240927,091700,13560692,502,500,502,500,7502
|
|
20240927,091600,9809689,500,501,501,499,799
|
|
20240927,091500,9410138,501,501,501,501,1
|
|
20240927,091400,9409637,500,497,500,496,11056
|
|
20240927,091300,3901166,498,500,500,498,2790
|
|
20240927,091200,2508152,500,505,505,500,4337
|
|
20240927,091100,331027,505,505,505,505,92
|
|
20240927,091000,284567,505,505,505,505,4
|
|
20240927,090900,282547,505,505,505,505,8
|
|
20240927,090800,278507,505,505,505,505,4
|
|
20240927,090700,276487,505,505,505,505,183
|
|
20240927,090600,184072,505,505,505,500,28
|
|
20240927,090500,170032,505,505,505,505,7
|
|
20240927,090400,166497,505,505,505,505,1
|
|
20240927,090300,165992,505,503,505,503,128
|
|
20240927,090200,101604,503,503,503,503,1
|
|
20240927,090100,101101,501,501,501,501,1
|
|
20240927,090000,100600,503,503,503,503,200
|