642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,193900,258939957,1380,1380,1380,1380,80789
|
|
20240927,193800,258939957,1380,1380,1380,1380,0
|
|
20240927,193700,258939957,1380,1380,1380,1380,0
|
|
20240927,193600,258939957,1380,1380,1380,1380,0
|
|
20240927,193500,258939957,1380,1380,1380,1380,0
|
|
20240927,193400,258939957,1380,1380,1380,1380,0
|
|
20240927,193300,258939957,1380,1380,1380,1380,0
|
|
20240927,193200,258939957,1380,1380,1380,1380,0
|
|
20240927,193100,258939957,1380,1380,1380,1380,0
|
|
20240927,193000,258939957,1380,1380,1380,1380,0
|
|
20240927,192900,258939957,1380,1380,1380,1380,0
|
|
20240927,192800,258939957,1380,1380,1380,1380,0
|
|
20240927,192700,258939957,1380,1380,1380,1380,0
|
|
20240927,192600,258939957,1380,1380,1380,1380,0
|
|
20240927,192500,258939957,1380,1380,1380,1380,0
|
|
20240927,192400,258939957,1380,1380,1380,1380,0
|
|
20240927,192300,258939957,1380,1380,1380,1380,0
|
|
20240927,192200,258939957,1380,1380,1380,1380,0
|
|
20240927,192100,258939957,1380,1380,1380,1380,0
|
|
20240927,192000,258939957,1380,1380,1380,1380,0
|
|
20240927,191900,258939957,1380,1380,1380,1380,0
|
|
20240927,191800,258939957,1380,1380,1380,1380,0
|
|
20240927,191700,258939957,1380,1380,1380,1380,0
|
|
20240927,191600,258939957,1380,1380,1380,1380,0
|
|
20240927,191500,258939957,1380,1380,1380,1380,0
|
|
20240927,191400,258939957,1380,1380,1380,1380,0
|
|
20240927,191300,258939957,1380,1380,1380,1380,0
|
|
20240927,191200,258939957,1380,1380,1380,1380,0
|
|
20240927,191100,258939957,1380,1380,1380,1380,0
|
|
20240927,191000,258939957,1380,1380,1380,1380,0
|
|
20240927,190900,258939957,1380,1380,1380,1380,80789
|
|
20240927,190800,258939957,1380,1380,1380,1380,0
|
|
20240927,190700,258939957,1380,1380,1380,1380,0
|
|
20240927,190600,258939957,1380,1380,1380,1380,0
|
|
20240927,190500,258939957,1380,1380,1380,1380,0
|
|
20240927,190400,258939957,1380,1380,1380,1380,0
|
|
20240927,190300,258939957,1380,1380,1380,1380,0
|
|
20240927,190200,258939957,1380,1380,1380,1380,0
|
|
20240927,190100,258939957,1380,1380,1380,1380,0
|
|
20240927,190000,258939957,1380,1380,1380,1380,0
|
|
20240927,185900,258939957,1380,1380,1380,1380,0
|
|
20240927,185800,258939957,1380,1380,1380,1380,0
|
|
20240927,185700,258939957,1380,1380,1380,1380,0
|
|
20240927,185600,258939957,1380,1380,1380,1380,0
|
|
20240927,185500,258939957,1380,1380,1380,1380,0
|
|
20240927,185400,258939957,1380,1380,1380,1380,0
|
|
20240927,185300,258939957,1380,1380,1380,1380,0
|
|
20240927,185200,258939957,1380,1380,1380,1380,0
|
|
20240927,185100,258939957,1380,1380,1380,1380,0
|
|
20240927,185000,258939957,1380,1380,1380,1380,0
|
|
20240927,184900,258939957,1380,1380,1380,1380,0
|
|
20240927,184800,258939957,1380,1380,1380,1380,0
|
|
20240927,184700,258939957,1380,1380,1380,1380,0
|
|
20240927,184600,258939957,1380,1380,1380,1380,0
|
|
20240927,184500,258939957,1380,1380,1380,1380,0
|
|
20240927,184400,258939957,1380,1380,1380,1380,0
|
|
20240927,184300,258939957,1380,1380,1380,1380,0
|
|
20240927,184200,258939957,1380,1380,1380,1380,0
|
|
20240927,184100,258939957,1380,1380,1380,1380,0
|
|
20240927,184000,258939957,1380,1380,1380,1380,0
|
|
20240927,183900,258939957,1380,1380,1380,1380,80789
|
|
20240927,183800,258939957,1380,1380,1380,1380,0
|
|
20240927,183700,258939957,1380,1380,1380,1380,0
|
|
20240927,183600,258939957,1380,1380,1380,1380,0
|
|
20240927,183500,258939957,1380,1380,1380,1380,0
|
|
20240927,183400,258939957,1380,1380,1380,1380,0
|
|
20240927,183300,258939957,1380,1380,1380,1380,0
|
|
20240927,183200,258939957,1380,1380,1380,1380,0
|
|
20240927,183100,258939957,1380,1380,1380,1380,0
|
|
20240927,183000,258939957,1380,1380,1380,1380,0
|
|
20240927,182900,258939957,1380,1380,1380,1380,0
|
|
20240927,182800,258939957,1380,1380,1380,1380,0
|
|
20240927,182700,258939957,1380,1380,1380,1380,0
|
|
20240927,182600,258939957,1380,1380,1380,1380,0
|
|
20240927,182500,258939957,1380,1380,1380,1380,0
|
|
20240927,182400,258939957,1380,1380,1380,1380,0
|
|
20240927,182300,258939957,1380,1380,1380,1380,0
|
|
20240927,182200,258939957,1380,1380,1380,1380,0
|
|
20240927,182100,258939957,1380,1380,1380,1380,0
|
|
20240927,182000,258939957,1380,1380,1380,1380,0
|
|
20240927,181900,258939957,1380,1380,1380,1380,0
|
|
20240927,181800,258939957,1380,1380,1380,1380,0
|
|
20240927,181700,258939957,1380,1380,1380,1380,0
|
|
20240927,181600,258939957,1380,1380,1380,1380,0
|
|
20240927,181500,258939957,1380,1380,1380,1380,0
|
|
20240927,181400,258939957,1380,1380,1380,1380,0
|
|
20240927,181300,258939957,1380,1380,1380,1380,0
|
|
20240927,181200,258939957,1380,1380,1380,1380,0
|
|
20240927,181100,258939957,1380,1380,1380,1380,0
|
|
20240927,181000,258939957,1380,1380,1380,1380,0
|
|
20240927,180900,258939957,1380,1380,1380,1380,80789
|
|
20240927,180800,258939957,1380,1380,1380,1380,0
|
|
20240927,180700,258939957,1380,1380,1380,1380,0
|
|
20240927,180600,258939957,1380,1380,1380,1380,0
|
|
20240927,180500,258939957,1380,1380,1380,1380,0
|
|
20240927,180400,258939957,1380,1380,1380,1380,0
|
|
20240927,180300,258939957,1380,1380,1380,1380,0
|
|
20240927,180200,258939957,1380,1380,1380,1380,0
|
|
20240927,180100,258939957,1380,1380,1380,1380,0
|
|
20240927,180000,258939957,1380,1380,1380,1380,0
|
|
20240927,175900,258939957,1380,1380,1380,1380,0
|
|
20240927,175800,258939957,1380,1380,1380,1380,0
|
|
20240927,175700,258939957,1380,1380,1380,1380,0
|
|
20240927,175600,258939957,1380,1380,1380,1380,0
|
|
20240927,175500,258939957,1380,1380,1380,1380,0
|
|
20240927,175400,258939957,1380,1380,1380,1380,0
|
|
20240927,175300,258939957,1380,1380,1380,1380,0
|
|
20240927,175200,258939957,1380,1380,1380,1380,0
|
|
20240927,175100,258939957,1380,1380,1380,1380,0
|
|
20240927,175000,258939957,1380,1380,1380,1380,0
|
|
20240927,174900,258939957,1380,1380,1380,1380,0
|
|
20240927,174800,258939957,1380,1380,1380,1380,0
|
|
20240927,174700,258939957,1380,1380,1380,1380,0
|
|
20240927,174600,258939957,1380,1380,1380,1380,0
|
|
20240927,174500,258939957,1380,1380,1380,1380,0
|
|
20240927,174400,258939957,1380,1380,1380,1380,0
|
|
20240927,174300,258939957,1380,1380,1380,1380,0
|
|
20240927,174200,258939957,1380,1380,1380,1380,0
|
|
20240927,174100,258939957,1380,1380,1380,1380,0
|
|
20240927,174000,258939957,1380,1380,1380,1380,0
|
|
20240927,173900,258939957,1380,1380,1380,1380,80789
|
|
20240927,173800,258939957,1380,1380,1380,1380,0
|
|
20240927,173700,258939957,1380,1380,1380,1380,0
|
|
20240927,173600,258939957,1380,1380,1380,1380,0
|
|
20240927,173500,258939957,1380,1380,1380,1380,0
|
|
20240927,173400,258939957,1380,1380,1380,1380,0
|
|
20240927,173300,258939957,1380,1380,1380,1380,0
|
|
20240927,173200,258939957,1380,1380,1380,1380,0
|
|
20240927,173100,258939957,1380,1380,1380,1380,0
|
|
20240927,173000,258939957,1380,1380,1380,1380,0
|
|
20240927,172900,258939957,1380,1380,1380,1380,0
|
|
20240927,172800,258939957,1380,1380,1380,1380,0
|
|
20240927,172700,258939957,1380,1380,1380,1380,0
|
|
20240927,172600,258939957,1380,1380,1380,1380,0
|
|
20240927,172500,258939957,1380,1380,1380,1380,0
|
|
20240927,172400,258939957,1380,1380,1380,1380,0
|
|
20240927,172300,258939957,1380,1380,1380,1380,0
|
|
20240927,172200,258939957,1380,1380,1380,1380,0
|
|
20240927,172100,258939957,1380,1380,1380,1380,0
|
|
20240927,172000,258939957,1380,1380,1380,1380,0
|
|
20240927,171900,258939957,1380,1380,1380,1380,0
|
|
20240927,171800,258939957,1380,1380,1380,1380,0
|
|
20240927,171700,258939957,1380,1380,1380,1380,0
|
|
20240927,171600,258939957,1380,1380,1380,1380,0
|
|
20240927,171500,258939957,1380,1380,1380,1380,0
|
|
20240927,171400,258939957,1380,1380,1380,1380,0
|
|
20240927,171300,258939957,1380,1380,1380,1380,0
|
|
20240927,171200,258939957,1380,1380,1380,1380,0
|
|
20240927,171100,258939957,1380,1380,1380,1380,0
|
|
20240927,171000,258939957,1380,1380,1380,1380,0
|
|
20240927,170900,258939957,1380,1380,1380,1380,80789
|
|
20240927,170800,258939957,1380,1380,1380,1380,0
|
|
20240927,170700,258939957,1380,1380,1380,1380,0
|
|
20240927,170600,258939957,1380,1380,1380,1380,0
|
|
20240927,170500,258939957,1380,1380,1380,1380,0
|
|
20240927,170400,258939957,1380,1380,1380,1380,0
|
|
20240927,170300,258939957,1380,1380,1380,1380,0
|
|
20240927,170200,258939957,1380,1380,1380,1380,0
|
|
20240927,170100,258939957,1380,1380,1380,1380,0
|
|
20240927,170000,258939957,1380,1380,1380,1380,0
|
|
20240927,165900,258939957,1380,1380,1380,1380,0
|
|
20240927,165800,258939957,1380,1380,1380,1380,0
|
|
20240927,165700,258939957,1380,1380,1380,1380,0
|
|
20240927,165600,258939957,1380,1380,1380,1380,0
|
|
20240927,165500,258939957,1380,1380,1380,1380,0
|
|
20240927,165400,258939957,1380,1380,1380,1380,0
|
|
20240927,165300,258939957,1380,1380,1380,1380,0
|
|
20240927,165200,258939957,1380,1380,1380,1380,0
|
|
20240927,165100,258939957,1380,1380,1380,1380,0
|
|
20240927,165000,258939957,1380,1380,1380,1380,0
|
|
20240927,164900,258939957,1380,1380,1380,1380,0
|
|
20240927,164800,258939957,1380,1380,1380,1380,0
|
|
20240927,164700,258939957,1380,1380,1380,1380,0
|
|
20240927,164600,258939957,1380,1380,1380,1380,0
|
|
20240927,164500,258939957,1380,1380,1380,1380,0
|
|
20240927,164400,258939957,1380,1380,1380,1380,0
|
|
20240927,164300,258939957,1380,1380,1380,1380,0
|
|
20240927,164200,258939957,1380,1380,1380,1380,0
|
|
20240927,164100,258939957,1380,1380,1380,1380,0
|
|
20240927,164000,258939957,1380,1380,1380,1380,0
|
|
20240927,163900,258939957,1380,1380,1380,1380,80789
|
|
20240927,163800,258939957,1380,1380,1380,1380,0
|
|
20240927,163700,258939957,1380,1380,1380,1380,0
|
|
20240927,163600,258939957,1380,1380,1380,1380,0
|
|
20240927,163500,258939957,1380,1380,1380,1380,0
|
|
20240927,163400,258939957,1380,1380,1380,1380,0
|
|
20240927,163300,258939957,1380,1380,1380,1380,0
|
|
20240927,163200,258939957,1380,1380,1380,1380,0
|
|
20240927,163100,258939957,1380,1380,1380,1380,0
|
|
20240927,163000,258939957,1380,1380,1380,1380,0
|
|
20240927,162900,258939957,1380,1380,1380,1380,0
|
|
20240927,162800,258939957,1380,1380,1380,1380,0
|
|
20240927,162700,258939957,1380,1380,1380,1380,0
|
|
20240927,162600,258939957,1380,1380,1380,1380,0
|
|
20240927,162500,258939957,1380,1380,1380,1380,0
|
|
20240927,162400,258939957,1380,1380,1380,1380,0
|
|
20240927,162300,258939957,1380,1380,1380,1380,0
|
|
20240927,162200,258939957,1380,1380,1380,1380,0
|
|
20240927,162100,258939957,1380,1380,1380,1380,0
|
|
20240927,162000,258939957,1380,1380,1380,1380,0
|
|
20240927,161900,258939957,1380,1380,1380,1380,0
|
|
20240927,161800,258939957,1380,1380,1380,1380,0
|
|
20240927,161700,258939957,1380,1380,1380,1380,0
|
|
20240927,161600,258939957,1380,1380,1380,1380,0
|
|
20240927,161500,258939957,1380,1380,1380,1380,0
|
|
20240927,161400,258939957,1380,1380,1380,1380,0
|
|
20240927,161300,258939957,1380,1380,1380,1380,0
|
|
20240927,161200,258939957,1380,1380,1380,1380,0
|
|
20240927,161100,258939957,1380,1380,1380,1380,0
|
|
20240927,161000,258939957,1380,1380,1380,1380,0
|
|
20240927,160900,258939957,1380,1380,1380,1380,80789
|
|
20240927,160800,258939957,1380,1380,1380,1380,0
|
|
20240927,160700,258939957,1380,1380,1380,1380,0
|
|
20240927,160600,258939957,1380,1380,1380,1380,0
|
|
20240927,160500,258939957,1380,1380,1380,1380,0
|
|
20240927,160400,258939957,1380,1380,1380,1380,0
|
|
20240927,160300,258939957,1380,1380,1380,1380,0
|
|
20240927,160200,258939957,1380,1380,1380,1380,0
|
|
20240927,160100,258939957,1380,1380,1380,1380,0
|
|
20240927,160000,258939957,1380,1380,1380,1380,0
|
|
20240927,155900,258939957,1380,1380,1380,1380,0
|
|
20240927,155800,258939957,1380,1380,1380,1380,0
|
|
20240927,155700,258939957,1380,1380,1380,1380,0
|
|
20240927,155600,258939957,1380,1380,1380,1380,0
|
|
20240927,155500,258939957,1380,1380,1380,1380,0
|
|
20240927,155400,258939957,1380,1380,1380,1380,0
|
|
20240927,155300,258939957,1380,1380,1380,1380,0
|
|
20240927,155200,258939957,1380,1380,1380,1380,0
|
|
20240927,155100,258939957,1380,1380,1380,1380,0
|
|
20240927,155000,258939957,1380,1380,1380,1380,0
|
|
20240927,154900,258939957,1380,1380,1380,1380,0
|
|
20240927,154800,258939957,1380,1380,1380,1380,0
|
|
20240927,154700,258939957,1380,1380,1380,1380,0
|
|
20240927,154600,258939957,1380,1380,1380,1380,0
|
|
20240927,154500,258939957,1380,1380,1380,1380,0
|
|
20240927,154400,258939957,1380,1380,1380,1380,0
|
|
20240927,154300,258939957,1380,1380,1380,1380,0
|
|
20240927,154200,258939957,1380,1380,1380,1380,0
|
|
20240927,154100,258939957,1380,1380,1380,1380,0
|
|
20240927,154000,258939957,1380,1380,1380,1380,0
|
|
20240927,153900,258939957,1380,1380,1380,1380,80789
|
|
20240927,153800,258939957,1380,1380,1380,1380,0
|
|
20240927,153700,258939957,1380,1380,1380,1380,0
|
|
20240927,153600,258939957,1380,1380,1380,1380,0
|
|
20240927,153500,258939957,1380,1380,1380,1380,0
|
|
20240927,153400,258939957,1380,1380,1380,1380,0
|
|
20240927,153300,258939957,1380,1380,1380,1380,0
|
|
20240927,153200,258939957,1380,1380,1380,1380,0
|
|
20240927,153100,258939957,1380,1380,1380,1380,0
|
|
20240927,153000,258939957,1380,1380,1380,1380,80789
|
|
20240927,152900,147451137,1375,1375,1375,1375,0
|
|
20240927,152800,147451137,1375,1375,1375,1375,0
|
|
20240927,152700,147451137,1375,1375,1375,1375,0
|
|
20240927,152600,147451137,1375,1375,1375,1375,0
|
|
20240927,152500,147451137,1375,1375,1375,1375,0
|
|
20240927,152400,147451137,1375,1375,1375,1375,0
|
|
20240927,152300,147451137,1375,1375,1375,1375,0
|
|
20240927,152200,147451137,1375,1375,1375,1375,0
|
|
20240927,152100,147451137,1375,1375,1375,1375,0
|
|
20240927,152000,147451137,1375,1375,1375,1375,0
|
|
20240927,151900,147451137,1375,1371,1375,1371,823
|
|
20240927,151800,146321488,1370,1370,1370,1370,0
|
|
20240927,151700,146321488,1370,1370,1370,1370,47
|
|
20240927,151600,146257098,1370,1370,1370,1370,241
|
|
20240927,151500,145926928,1370,1370,1370,1370,0
|
|
20240927,151400,145926928,1370,1370,1370,1370,0
|
|
20240927,151300,145926928,1370,1370,1370,1370,1
|
|
20240927,151200,145925558,1364,1364,1364,1364,759
|
|
20240927,151100,144890282,1370,1370,1370,1370,0
|
|
20240927,151000,144890282,1370,1370,1370,1370,0
|
|
20240927,150900,144890282,1370,1370,1370,1363,22
|
|
20240927,150800,144860278,1367,1367,1367,1367,708
|
|
20240927,150700,143892442,1367,1367,1367,1367,100
|
|
20240927,150600,143755742,1368,1368,1368,1368,4
|
|
20240927,150500,143750270,1368,1368,1368,1368,2
|
|
20240927,150400,143747534,1368,1368,1368,1368,4498
|
|
20240927,150300,137594270,1368,1368,1368,1368,7
|
|
20240927,150200,137584694,1370,1370,1370,1370,0
|
|
20240927,150100,137584694,1370,1368,1370,1368,504
|
|
20240927,150000,136895214,1368,1368,1368,1368,0
|
|
20240927,145900,136895214,1368,1368,1368,1368,0
|
|
20240927,145800,136895214,1368,1368,1368,1368,0
|
|
20240927,145700,136895214,1368,1368,1368,1368,1000
|
|
20240927,145600,135527214,1368,1368,1368,1368,0
|
|
20240927,145500,135527214,1368,1370,1370,1368,61
|
|
20240927,145400,135443764,1368,1368,1368,1368,2000
|
|
20240927,145300,132707764,1370,1368,1370,1368,2001
|
|
20240927,145200,129970394,1370,1368,1370,1368,11
|
|
20240927,145100,129955344,1368,1368,1368,1368,1
|
|
20240927,145000,129953976,1369,1369,1369,1369,0
|
|
20240927,144900,129953976,1369,1369,1369,1369,0
|
|
20240927,144800,129953976,1369,1369,1369,1369,0
|
|
20240927,144700,129953976,1369,1369,1369,1369,501
|
|
20240927,144600,129268107,1369,1369,1369,1369,1
|
|
20240927,144500,129266738,1370,1370,1370,1370,0
|
|
20240927,144400,129266738,1370,1370,1370,1370,0
|
|
20240927,144300,129266738,1370,1370,1370,1370,0
|
|
20240927,144200,129266738,1370,1370,1370,1370,100
|
|
20240927,144100,129129738,1370,1369,1370,1363,2606
|
|
20240927,144000,125571162,1369,1367,1369,1366,1935
|
|
20240927,143900,122924178,1369,1369,1369,1369,0
|
|
20240927,143800,122924178,1369,1367,1369,1367,2040
|
|
20240927,143700,120135494,1369,1368,1369,1367,501
|
|
20240927,143600,119450383,1369,1369,1369,1369,0
|
|
20240927,143500,119450383,1369,1369,1369,1369,0
|
|
20240927,143400,119450383,1369,1369,1369,1369,0
|
|
20240927,143300,119450383,1369,1369,1369,1369,0
|
|
20240927,143200,119450383,1369,1369,1369,1369,0
|
|
20240927,143100,119450383,1369,1369,1369,1369,113
|
|
20240927,143000,119295686,1369,1369,1369,1369,1
|
|
20240927,142900,119294317,1368,1368,1368,1368,0
|
|
20240927,142800,119294317,1368,1368,1368,1368,0
|
|
20240927,142700,119294317,1368,1368,1368,1368,1198
|
|
20240927,142600,117655453,1369,1369,1369,1369,0
|
|
20240927,142500,117655453,1369,1369,1369,1369,0
|
|
20240927,142400,117655453,1369,1369,1369,1369,506
|
|
20240927,142300,116962739,1370,1370,1370,1370,700
|
|
20240927,142200,116003739,1370,1370,1370,1370,0
|
|
20240927,142100,116003739,1370,1370,1370,1370,91
|
|
20240927,142000,115879069,1370,1370,1370,1370,0
|
|
20240927,141900,115879069,1370,1370,1370,1370,0
|
|
20240927,141800,115879069,1370,1369,1370,1369,1717
|
|
20240927,141700,113526780,1369,1369,1369,1369,1
|
|
20240927,141600,113525411,1370,1370,1370,1370,0
|
|
20240927,141500,113525411,1370,1370,1370,1370,0
|
|
20240927,141400,113525411,1370,1370,1370,1370,0
|
|
20240927,141300,113525411,1370,1370,1370,1370,70
|
|
20240927,141200,113429511,1370,1368,1370,1368,22
|
|
20240927,141100,113399373,1367,1367,1367,1367,2
|
|
20240927,141000,113396639,1368,1368,1368,1368,32
|
|
20240927,140900,113352863,1368,1368,1368,1368,393
|
|
20240927,140800,112815239,1368,1368,1368,1368,0
|
|
20240927,140700,112815239,1368,1369,1369,1368,3000
|
|
20240927,140600,108710439,1370,1370,1370,1370,1
|
|
20240927,140500,108709069,1369,1369,1369,1369,299
|
|
20240927,140400,108299738,1370,1370,1370,1370,0
|
|
20240927,140300,108299738,1370,1370,1370,1369,3
|
|
20240927,140200,108295629,1369,1369,1369,1369,400
|
|
20240927,140100,107748029,1370,1370,1370,1370,0
|
|
20240927,140000,107748029,1370,1370,1370,1370,0
|
|
20240927,135900,107748029,1370,1369,1370,1369,1099
|
|
20240927,135800,106243399,1371,1371,1371,1371,0
|
|
20240927,135700,106243399,1371,1371,1371,1371,0
|
|
20240927,135600,106243399,1371,1371,1371,1371,0
|
|
20240927,135500,106243399,1371,1371,1371,1371,0
|
|
20240927,135400,106243399,1371,1370,1371,1368,501
|
|
20240927,135300,105557549,1371,1371,1371,1371,262
|
|
20240927,135200,105198347,1376,1376,1376,1376,0
|
|
20240927,135100,105198347,1376,1376,1376,1376,0
|
|
20240927,135000,105198347,1376,1376,1376,1376,0
|
|
20240927,134900,105198347,1376,1376,1376,1376,0
|
|
20240927,134800,105198347,1376,1376,1376,1376,0
|
|
20240927,134700,105198347,1376,1376,1376,1376,0
|
|
20240927,134600,105198347,1376,1376,1376,1376,0
|
|
20240927,134500,105198347,1376,1376,1376,1376,0
|
|
20240927,134400,105198347,1376,1376,1376,1376,19
|
|
20240927,134300,105172203,1376,1376,1376,1376,0
|
|
20240927,134200,105172203,1376,1376,1376,1376,0
|
|
20240927,134100,105172203,1376,1376,1376,1376,0
|
|
20240927,134000,105172203,1376,1376,1376,1376,0
|
|
20240927,133900,105172203,1376,1376,1376,1376,0
|
|
20240927,133800,105172203,1376,1376,1376,1376,0
|
|
20240927,133700,105172203,1376,1375,1376,1375,27
|
|
20240927,133600,105135076,1375,1374,1375,1374,144
|
|
20240927,133500,104937219,1374,1374,1374,1374,6
|
|
20240927,133400,104928975,1375,1375,1375,1375,0
|
|
20240927,133300,104928975,1375,1375,1375,1375,0
|
|
20240927,133200,104928975,1375,1375,1375,1375,0
|
|
20240927,133100,104928975,1375,1375,1375,1375,0
|
|
20240927,133000,104928975,1375,1375,1375,1375,1801
|
|
20240927,132900,102452600,1374,1373,1374,1373,1666
|
|
20240927,132800,100164192,1373,1373,1373,1373,0
|
|
20240927,132700,100164192,1373,1373,1373,1373,0
|
|
20240927,132600,100164192,1373,1373,1373,1373,0
|
|
20240927,132500,100164192,1373,1373,1373,1373,52
|
|
20240927,132400,100092796,1373,1373,1373,1373,1
|
|
20240927,132300,100091423,1367,1367,1367,1367,0
|
|
20240927,132200,100091423,1367,1367,1367,1367,0
|
|
20240927,132100,100091423,1367,1367,1367,1367,20
|
|
20240927,132000,100064083,1373,1371,1373,1371,200
|
|
20240927,131900,99789767,1371,1371,1371,1371,0
|
|
20240927,131800,99789767,1371,1371,1371,1371,0
|
|
20240927,131700,99789767,1371,1371,1371,1371,0
|
|
20240927,131600,99789767,1371,1371,1371,1371,310
|
|
20240927,131500,99364757,1372,1372,1372,1372,0
|
|
20240927,131400,99364757,1372,1372,1372,1372,0
|
|
20240927,131300,99364757,1372,1372,1372,1372,0
|
|
20240927,131200,99364757,1372,1372,1372,1372,0
|
|
20240927,131100,99364757,1372,1372,1372,1372,50
|
|
20240927,131000,99296157,1373,1373,1373,1373,0
|
|
20240927,130900,99296157,1373,1373,1373,1373,0
|
|
20240927,130800,99296157,1373,1373,1373,1373,0
|
|
20240927,130700,99296157,1373,1373,1373,1373,8
|
|
20240927,130600,99285173,1373,1373,1373,1373,0
|
|
20240927,130500,99285173,1373,1373,1373,1373,0
|
|
20240927,130400,99285173,1373,1373,1373,1373,20
|
|
20240927,130300,99257713,1374,1373,1374,1373,101
|
|
20240927,130200,99119030,1366,1366,1366,1366,2737
|
|
20240927,130100,95380288,1365,1365,1365,1365,5283
|
|
20240927,130000,88168993,1360,1360,1360,1360,13
|
|
20240927,125900,88151313,1365,1365,1365,1365,0
|
|
20240927,125800,88151313,1365,1365,1365,1365,0
|
|
20240927,125700,88151313,1365,1365,1365,1365,1
|
|
20240927,125600,88149948,1359,1359,1359,1359,0
|
|
20240927,125500,88149948,1359,1362,1362,1359,5000
|
|
20240927,125400,81351606,1365,1365,1365,1365,0
|
|
20240927,125300,81351606,1365,1365,1365,1365,20
|
|
20240927,125200,81324306,1365,1365,1365,1365,0
|
|
20240927,125100,81324306,1365,1365,1365,1365,0
|
|
20240927,125000,81324306,1365,1365,1365,1365,0
|
|
20240927,124900,81324306,1365,1365,1365,1365,0
|
|
20240927,124800,81324306,1365,1365,1365,1365,0
|
|
20240927,124700,81324306,1365,1365,1365,1365,0
|
|
20240927,124600,81324306,1365,1365,1365,1365,0
|
|
20240927,124500,81324306,1365,1365,1365,1365,0
|
|
20240927,124400,81324306,1365,1365,1365,1365,0
|
|
20240927,124300,81324306,1365,1365,1365,1365,0
|
|
20240927,124200,81324306,1365,1365,1365,1365,0
|
|
20240927,124100,81324306,1365,1362,1365,1361,401
|
|
20240927,124000,80778536,1361,1361,1361,1361,0
|
|
20240927,123900,80778536,1361,1362,1362,1361,700
|
|
20240927,123800,79825764,1362,1362,1362,1362,0
|
|
20240927,123700,79825764,1362,1362,1362,1362,0
|
|
20240927,123600,79825764,1362,1362,1362,1362,700
|
|
20240927,123500,78872364,1362,1365,1365,1362,1011
|
|
20240927,123400,77495349,1365,1365,1365,1365,0
|
|
20240927,123300,77495349,1365,1365,1365,1365,0
|
|
20240927,123200,77495349,1365,1365,1365,1365,0
|
|
20240927,123100,77495349,1365,1365,1365,1365,0
|
|
20240927,123000,77495349,1365,1365,1365,1365,0
|
|
20240927,122900,77495349,1365,1365,1365,1365,0
|
|
20240927,122800,77495349,1365,1365,1365,1365,3
|
|
20240927,122700,77491254,1365,1365,1365,1365,0
|
|
20240927,122600,77491254,1365,1365,1365,1365,0
|
|
20240927,122500,77491254,1365,1365,1365,1365,189
|
|
20240927,122400,77233269,1365,1365,1365,1365,0
|
|
20240927,122300,77233269,1365,1365,1365,1365,1
|
|
20240927,122200,77231904,1364,1364,1364,1364,0
|
|
20240927,122100,77231904,1364,1364,1364,1364,0
|
|
20240927,122000,77231904,1364,1364,1364,1364,62
|
|
20240927,121900,77147336,1365,1365,1365,1365,0
|
|
20240927,121800,77147336,1365,1365,1365,1365,219
|
|
20240927,121700,76848401,1366,1366,1366,1366,0
|
|
20240927,121600,76848401,1366,1366,1366,1366,5
|
|
20240927,121500,76841571,1366,1366,1366,1366,66
|
|
20240927,121400,76751415,1366,1366,1366,1366,6
|
|
20240927,121300,76743219,1366,1366,1366,1366,3
|
|
20240927,121200,76739121,1366,1366,1366,1366,0
|
|
20240927,121100,76739121,1366,1366,1366,1366,0
|
|
20240927,121000,76739121,1366,1366,1366,1366,5
|
|
20240927,120900,76732291,1366,1366,1366,1366,1
|
|
20240927,120800,76730925,1366,1366,1366,1366,0
|
|
20240927,120700,76730925,1366,1366,1366,1366,0
|
|
20240927,120600,76730925,1366,1366,1366,1366,0
|
|
20240927,120500,76730925,1366,1366,1366,1366,0
|
|
20240927,120400,76730925,1366,1366,1366,1366,0
|
|
20240927,120300,76730925,1366,1366,1366,1366,0
|
|
20240927,120200,76730925,1366,1366,1366,1366,0
|
|
20240927,120100,76730925,1366,1366,1366,1366,1
|
|
20240927,120000,76729559,1365,1364,1365,1364,1781
|
|
20240927,115900,74298495,1366,1366,1366,1366,0
|
|
20240927,115800,74298495,1366,1366,1366,1366,0
|
|
20240927,115700,74298495,1366,1366,1366,1366,1
|
|
20240927,115600,74297129,1359,1359,1359,1359,0
|
|
20240927,115500,74297129,1359,1359,1359,1359,0
|
|
20240927,115400,74297129,1359,1362,1362,1359,3001
|
|
20240927,115300,70216376,1361,1361,1361,1361,0
|
|
20240927,115200,70216376,1361,1361,1361,1361,0
|
|
20240927,115100,70216376,1361,1361,1361,1361,0
|
|
20240927,115000,70216376,1361,1361,1361,1361,0
|
|
20240927,114900,70216376,1361,1361,1361,1361,322
|
|
20240927,114800,69778134,1366,1366,1366,1366,109
|
|
20240927,114700,69629240,1366,1366,1366,1366,0
|
|
20240927,114600,69629240,1366,1366,1366,1366,100
|
|
20240927,114500,69492640,1366,1362,1366,1362,3091
|
|
20240927,114400,65282694,1362,1362,1362,1362,5
|
|
20240927,114300,65275884,1362,1362,1362,1362,4
|
|
20240927,114200,65270436,1362,1362,1362,1362,0
|
|
20240927,114100,65270436,1362,1362,1362,1362,173
|
|
20240927,114000,65034810,1361,1362,1362,1361,1273
|
|
20240927,113900,63302243,1362,1362,1362,1362,8
|
|
20240927,113800,63291347,1362,1362,1362,1362,8
|
|
20240927,113700,63280451,1362,1362,1362,1362,0
|
|
20240927,113600,63280451,1362,1364,1364,1362,1120
|
|
20240927,113500,61754871,1366,1366,1366,1366,0
|
|
20240927,113400,61754871,1366,1366,1366,1366,0
|
|
20240927,113300,61754871,1366,1366,1366,1366,0
|
|
20240927,113200,61754871,1366,1366,1366,1366,0
|
|
20240927,113100,61754871,1366,1366,1366,1366,0
|
|
20240927,113000,61754871,1366,1366,1366,1366,0
|
|
20240927,112900,61754871,1366,1366,1366,1366,0
|
|
20240927,112800,61754871,1366,1366,1366,1366,1000
|
|
20240927,112700,60388871,1366,1366,1366,1366,0
|
|
20240927,112600,60388871,1366,1366,1366,1366,0
|
|
20240927,112500,60388871,1366,1366,1366,1366,1
|
|
20240927,112400,60387505,1365,1365,1365,1365,970
|
|
20240927,112300,59063455,1365,1365,1365,1365,10
|
|
20240927,112200,59049805,1365,1365,1365,1365,0
|
|
20240927,112100,59049805,1365,1365,1365,1365,0
|
|
20240927,112000,59049805,1365,1365,1365,1365,20
|
|
20240927,111900,59022505,1366,1366,1366,1366,0
|
|
20240927,111800,59022505,1366,1361,1366,1361,251
|
|
20240927,111700,58680889,1366,1366,1366,1366,0
|
|
20240927,111600,58680889,1366,1366,1366,1366,0
|
|
20240927,111500,58680889,1366,1366,1366,1366,0
|
|
20240927,111400,58680889,1366,1366,1366,1366,10
|
|
20240927,111300,58667229,1361,1361,1361,1361,1500
|
|
20240927,111200,56625729,1366,1366,1366,1366,0
|
|
20240927,111100,56625729,1366,1366,1366,1366,0
|
|
20240927,111000,56625729,1366,1366,1366,1366,0
|
|
20240927,110900,56625729,1366,1366,1366,1366,0
|
|
20240927,110800,56625729,1366,1366,1366,1366,0
|
|
20240927,110700,56625729,1366,1365,1366,1365,60
|
|
20240927,110600,56543819,1361,1361,1361,1361,0
|
|
20240927,110500,56543819,1361,1362,1362,1361,600
|
|
20240927,110400,55727045,1366,1366,1366,1366,0
|
|
20240927,110300,55727045,1366,1366,1366,1366,88
|
|
20240927,110200,55606837,1367,1367,1367,1367,0
|
|
20240927,110100,55606837,1367,1367,1367,1367,0
|
|
20240927,110000,55606837,1367,1367,1367,1367,0
|
|
20240927,105900,55606837,1367,1367,1367,1367,0
|
|
20240927,105800,55606837,1367,1367,1367,1367,0
|
|
20240927,105700,55606837,1367,1367,1367,1367,100
|
|
20240927,105600,55470137,1367,1367,1367,1367,1
|
|
20240927,105500,55468770,1362,1362,1362,1362,55
|
|
20240927,105400,55393860,1362,1362,1362,1362,0
|
|
20240927,105300,55393860,1362,1362,1362,1362,322
|
|
20240927,105200,54955296,1362,1362,1362,1362,0
|
|
20240927,105100,54955296,1362,1362,1362,1362,0
|
|
20240927,105000,54955296,1362,1363,1363,1362,1001
|
|
20240927,104900,53591933,1367,1367,1367,1367,0
|
|
20240927,104800,53591933,1367,1367,1367,1367,0
|
|
20240927,104700,53591933,1367,1367,1367,1367,132
|
|
20240927,104600,53411489,1367,1367,1367,1367,500
|
|
20240927,104500,52727989,1367,1367,1367,1367,89
|
|
20240927,104400,52606326,1367,1367,1367,1367,0
|
|
20240927,104300,52606326,1367,1367,1367,1367,281
|
|
20240927,104200,52222199,1367,1367,1367,1367,0
|
|
20240927,104100,52222199,1367,1367,1367,1367,0
|
|
20240927,104000,52222199,1367,1367,1367,1367,90
|
|
20240927,103900,52099169,1367,1367,1367,1367,0
|
|
20240927,103800,52099169,1367,1367,1367,1367,0
|
|
20240927,103700,52099169,1367,1367,1367,1367,0
|
|
20240927,103600,52099169,1367,1367,1367,1367,0
|
|
20240927,103500,52099169,1367,1367,1367,1367,1
|
|
20240927,103400,52097802,1361,1361,1361,1361,0
|
|
20240927,103300,52097802,1361,1361,1361,1361,0
|
|
20240927,103200,52097802,1361,1361,1361,1361,0
|
|
20240927,103100,52097802,1361,1361,1361,1361,0
|
|
20240927,103000,52097802,1361,1361,1361,1361,40
|
|
20240927,102900,52043362,1361,1365,1365,1361,1778
|
|
20240927,102800,49618994,1367,1366,1367,1366,3
|
|
20240927,102700,49614894,1361,1363,1367,1361,1808
|
|
20240927,102600,47153547,1363,1365,1365,1363,289
|
|
20240927,102500,46759430,1365,1366,1366,1365,277
|
|
20240927,102400,46381125,1367,1367,1367,1367,0
|
|
20240927,102300,46381125,1367,1367,1367,1367,346
|
|
20240927,102200,45908143,1368,1374,1375,1368,501
|
|
20240927,102100,45222325,1374,1374,1374,1374,1
|
|
20240927,102000,45220951,1368,1368,1368,1368,0
|
|
20240927,101900,45220951,1368,1368,1368,1368,3200
|
|
20240927,101800,40843351,1368,1368,1368,1368,0
|
|
20240927,101700,40843351,1368,1372,1372,1367,1002
|
|
20240927,101600,39472731,1377,1377,1377,1377,0
|
|
20240927,101500,39472731,1377,1377,1377,1377,0
|
|
20240927,101400,39472731,1377,1377,1377,1377,5
|
|
20240927,101300,39465846,1377,1377,1377,1377,0
|
|
20240927,101200,39465846,1377,1377,1377,1377,0
|
|
20240927,101100,39465846,1377,1377,1377,1377,0
|
|
20240927,101000,39465846,1377,1377,1377,1377,0
|
|
20240927,100900,39465846,1377,1377,1377,1377,0
|
|
20240927,100800,39465846,1377,1377,1377,1377,0
|
|
20240927,100700,39465846,1377,1377,1377,1377,0
|
|
20240927,100600,39465846,1377,1377,1377,1377,187
|
|
20240927,100500,39208347,1377,1377,1377,1377,0
|
|
20240927,100400,39208347,1377,1377,1377,1377,6
|
|
20240927,100300,39200085,1378,1378,1378,1378,0
|
|
20240927,100200,39200085,1378,1378,1378,1375,10
|
|
20240927,100100,39186329,1375,1375,1375,1375,1
|
|
20240927,100000,39184954,1379,1379,1379,1369,633
|
|
20240927,095900,38318351,1379,1379,1379,1379,0
|
|
20240927,095800,38318351,1379,1379,1379,1379,113
|
|
20240927,095700,38162524,1379,1379,1379,1379,482
|
|
20240927,095600,37497846,1379,1380,1380,1376,2639
|
|
20240927,095500,33857717,1380,1375,1380,1375,1114
|
|
20240927,095400,32324653,1376,1374,1376,1372,3625
|
|
20240927,095300,27344500,1372,1372,1372,1372,628
|
|
20240927,095200,26482884,1370,1369,1370,1369,6040
|
|
20240927,095100,18208568,1369,1369,1369,1369,0
|
|
20240927,095000,18208568,1369,1369,1369,1369,0
|
|
20240927,094900,18208568,1369,1368,1369,1368,501
|
|
20240927,094800,17523199,1369,1369,1369,1369,0
|
|
20240927,094700,17523199,1369,1369,1369,1369,0
|
|
20240927,094600,17523199,1369,1369,1369,1369,0
|
|
20240927,094500,17523199,1369,1369,1369,1369,0
|
|
20240927,094400,17523199,1369,1367,1369,1367,5350
|
|
20240927,094300,10209743,1369,1369,1369,1369,0
|
|
20240927,094200,10209743,1369,1369,1369,1369,37
|
|
20240927,094100,10159090,1369,1370,1370,1369,48
|
|
20240927,094000,10093338,1370,1370,1370,1370,0
|
|
20240927,093900,10093338,1370,1370,1370,1370,0
|
|
20240927,093800,10093338,1370,1370,1370,1370,0
|
|
20240927,093700,10093338,1370,1370,1370,1370,0
|
|
20240927,093600,10093338,1370,1370,1370,1370,0
|
|
20240927,093500,10093338,1370,1370,1370,1370,8
|
|
20240927,093400,10082378,1371,1365,1371,1364,5
|
|
20240927,093300,10075550,1364,1364,1364,1364,0
|
|
20240927,093200,10075550,1364,1364,1364,1364,0
|
|
20240927,093100,10075550,1364,1372,1372,1364,675
|
|
20240927,093000,9153861,1372,1372,1372,1372,0
|
|
20240927,092900,9153861,1372,1372,1372,1372,0
|
|
20240927,092800,9153861,1372,1366,1372,1366,15
|
|
20240927,092700,9133342,1366,1366,1366,1366,10
|
|
20240927,092600,9119682,1366,1366,1366,1366,0
|
|
20240927,092500,9119682,1366,1366,1366,1366,0
|
|
20240927,092400,9119682,1366,1366,1366,1366,0
|
|
20240927,092300,9119682,1366,1366,1366,1366,0
|
|
20240927,092200,9119682,1366,1366,1366,1366,1101
|
|
20240927,092100,7615716,1366,1366,1366,1366,0
|
|
20240927,092000,7615716,1366,1366,1366,1366,3
|
|
20240927,091900,7611618,1366,1365,1366,1365,10
|
|
20240927,091800,7597961,1365,1366,1366,1365,12
|
|
20240927,091700,7581576,1366,1366,1366,1366,0
|
|
20240927,091600,7581576,1366,1366,1366,1366,1
|
|
20240927,091500,7580210,1366,1366,1366,1366,0
|
|
20240927,091400,7580210,1366,1366,1366,1366,0
|
|
20240927,091300,7580210,1366,1366,1366,1366,0
|
|
20240927,091200,7580210,1366,1366,1366,1366,0
|
|
20240927,091100,7580210,1366,1366,1366,1366,5
|
|
20240927,091000,7573380,1360,1360,1360,1360,1000
|
|
20240927,090900,6213380,1358,1360,1360,1358,736
|
|
20240927,090800,5212560,1366,1366,1366,1366,55
|
|
20240927,090700,5137430,1361,1363,1363,1361,2
|
|
20240927,090600,5134706,1366,1366,1366,1366,5
|
|
20240927,090500,5127876,1366,1366,1366,1366,0
|
|
20240927,090400,5127876,1366,1367,1375,1366,1930
|
|
20240927,090300,2490626,1377,1368,1377,1367,1288
|
|
20240927,090200,728826,1368,1378,1378,1368,135
|
|
20240927,090100,543146,1378,1378,1378,1378,5
|
|
20240927,090000,536256,1368,1368,1368,1368,392
|