656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195300,847941166,641,641,641,641,13093
|
|
20240930,195200,847941166,641,641,641,641,0
|
|
20240930,195100,847941166,641,641,641,641,0
|
|
20240930,195000,847941166,641,641,641,641,0
|
|
20240930,194900,847941166,641,641,641,641,0
|
|
20240930,194800,847941166,641,641,641,641,0
|
|
20240930,194700,847941166,641,641,641,641,0
|
|
20240930,194600,847941166,641,641,641,641,0
|
|
20240930,194500,847941166,641,641,641,641,0
|
|
20240930,194400,847941166,641,641,641,641,0
|
|
20240930,194300,847941166,641,641,641,641,0
|
|
20240930,194200,847941166,641,641,641,641,0
|
|
20240930,194100,847941166,641,641,641,641,0
|
|
20240930,194000,847941166,641,641,641,641,0
|
|
20240930,193900,847941166,641,641,641,641,0
|
|
20240930,193800,847941166,641,641,641,641,0
|
|
20240930,193700,847941166,641,641,641,641,0
|
|
20240930,193600,847941166,641,641,641,641,0
|
|
20240930,193500,847941166,641,641,641,641,0
|
|
20240930,193400,847941166,641,641,641,641,0
|
|
20240930,193300,847941166,641,641,641,641,0
|
|
20240930,193200,847941166,641,641,641,641,0
|
|
20240930,193100,847941166,641,641,641,641,0
|
|
20240930,193000,847941166,641,641,641,641,0
|
|
20240930,192900,847941166,641,641,641,641,0
|
|
20240930,192800,847941166,641,641,641,641,0
|
|
20240930,192700,847941166,641,641,641,641,0
|
|
20240930,192600,847941166,641,641,641,641,0
|
|
20240930,192500,847941166,641,641,641,641,0
|
|
20240930,192400,847941166,641,641,641,641,0
|
|
20240930,192300,847941166,641,641,641,641,13093
|
|
20240930,192200,847941166,641,641,641,641,0
|
|
20240930,192100,847941166,641,641,641,641,0
|
|
20240930,192000,847941166,641,641,641,641,0
|
|
20240930,191900,847941166,641,641,641,641,0
|
|
20240930,191800,847941166,641,641,641,641,0
|
|
20240930,191700,847941166,641,641,641,641,0
|
|
20240930,191600,847941166,641,641,641,641,0
|
|
20240930,191500,847941166,641,641,641,641,0
|
|
20240930,191400,847941166,641,641,641,641,0
|
|
20240930,191300,847941166,641,641,641,641,0
|
|
20240930,191200,847941166,641,641,641,641,0
|
|
20240930,191100,847941166,641,641,641,641,0
|
|
20240930,191000,847941166,641,641,641,641,0
|
|
20240930,190900,847941166,641,641,641,641,0
|
|
20240930,190800,847941166,641,641,641,641,0
|
|
20240930,190700,847941166,641,641,641,641,0
|
|
20240930,190600,847941166,641,641,641,641,0
|
|
20240930,190500,847941166,641,641,641,641,0
|
|
20240930,190400,847941166,641,641,641,641,0
|
|
20240930,190300,847941166,641,641,641,641,0
|
|
20240930,190200,847941166,641,641,641,641,0
|
|
20240930,190100,847941166,641,641,641,641,0
|
|
20240930,190000,847941166,641,641,641,641,0
|
|
20240930,185900,847941166,641,641,641,641,0
|
|
20240930,185800,847941166,641,641,641,641,0
|
|
20240930,185700,847941166,641,641,641,641,0
|
|
20240930,185600,847941166,641,641,641,641,0
|
|
20240930,185500,847941166,641,641,641,641,0
|
|
20240930,185400,847941166,641,641,641,641,0
|
|
20240930,185300,847941166,641,641,641,641,13093
|
|
20240930,185200,847941166,641,641,641,641,0
|
|
20240930,185100,847941166,641,641,641,641,0
|
|
20240930,185000,847941166,641,641,641,641,0
|
|
20240930,184900,847941166,641,641,641,641,0
|
|
20240930,184800,847941166,641,641,641,641,0
|
|
20240930,184700,847941166,641,641,641,641,0
|
|
20240930,184600,847941166,641,641,641,641,0
|
|
20240930,184500,847941166,641,641,641,641,0
|
|
20240930,184400,847941166,641,641,641,641,0
|
|
20240930,184300,847941166,641,641,641,641,0
|
|
20240930,184200,847941166,641,641,641,641,0
|
|
20240930,184100,847941166,641,641,641,641,0
|
|
20240930,184000,847941166,641,641,641,641,0
|
|
20240930,183900,847941166,641,641,641,641,0
|
|
20240930,183800,847941166,641,641,641,641,0
|
|
20240930,183700,847941166,641,641,641,641,0
|
|
20240930,183600,847941166,641,641,641,641,0
|
|
20240930,183500,847941166,641,641,641,641,0
|
|
20240930,183400,847941166,641,641,641,641,0
|
|
20240930,183300,847941166,641,641,641,641,0
|
|
20240930,183200,847941166,641,641,641,641,0
|
|
20240930,183100,847941166,641,641,641,641,0
|
|
20240930,183000,847941166,641,641,641,641,0
|
|
20240930,182900,847941166,641,641,641,641,0
|
|
20240930,182800,847941166,641,641,641,641,0
|
|
20240930,182700,847941166,641,641,641,641,0
|
|
20240930,182600,847941166,641,641,641,641,0
|
|
20240930,182500,847941166,641,641,641,641,0
|
|
20240930,182400,847941166,641,641,641,641,0
|
|
20240930,182300,847941166,641,641,641,641,13093
|
|
20240930,182200,847941166,641,641,641,641,0
|
|
20240930,182100,847941166,641,641,641,641,0
|
|
20240930,182000,847941166,641,641,641,641,0
|
|
20240930,181900,847941166,641,641,641,641,0
|
|
20240930,181800,847941166,641,641,641,641,0
|
|
20240930,181700,847941166,641,641,641,641,0
|
|
20240930,181600,847941166,641,641,641,641,0
|
|
20240930,181500,847941166,641,641,641,641,0
|
|
20240930,181400,847941166,641,641,641,641,0
|
|
20240930,181300,847941166,641,641,641,641,0
|
|
20240930,181200,847941166,641,641,641,641,0
|
|
20240930,181100,847941166,641,641,641,641,0
|
|
20240930,181000,847941166,641,641,641,641,0
|
|
20240930,180900,847941166,641,641,641,641,0
|
|
20240930,180800,847941166,641,641,641,641,0
|
|
20240930,180700,847941166,641,641,641,641,0
|
|
20240930,180600,847941166,641,641,641,641,0
|
|
20240930,180500,847941166,641,641,641,641,0
|
|
20240930,180400,847941166,641,641,641,641,0
|
|
20240930,180300,847941166,641,641,641,641,0
|
|
20240930,180200,847941166,641,641,641,641,0
|
|
20240930,180100,847941166,641,641,641,641,0
|
|
20240930,180000,847941166,641,641,641,641,0
|
|
20240930,175900,847941166,641,641,641,641,0
|
|
20240930,175800,847941166,641,641,641,641,0
|
|
20240930,175700,847941166,641,641,641,641,0
|
|
20240930,175600,847941166,641,641,641,641,0
|
|
20240930,175500,847941166,641,641,641,641,0
|
|
20240930,175400,847941166,641,641,641,641,0
|
|
20240930,175300,847941166,641,641,641,641,13093
|
|
20240930,175200,847941166,641,641,641,641,0
|
|
20240930,175100,847941166,641,641,641,641,0
|
|
20240930,175000,847941166,641,641,641,641,0
|
|
20240930,174900,847941166,641,641,641,641,0
|
|
20240930,174800,847941166,641,641,641,641,0
|
|
20240930,174700,847941166,641,641,641,641,0
|
|
20240930,174600,847941166,641,641,641,641,0
|
|
20240930,174500,847941166,641,641,641,641,0
|
|
20240930,174400,847941166,641,641,641,641,0
|
|
20240930,174300,847941166,641,641,641,641,0
|
|
20240930,174200,847941166,641,641,641,641,0
|
|
20240930,174100,847941166,641,641,641,641,0
|
|
20240930,174000,847941166,641,641,641,641,0
|
|
20240930,173900,847941166,641,641,641,641,0
|
|
20240930,173800,847941166,641,641,641,641,0
|
|
20240930,173700,847941166,641,641,641,641,0
|
|
20240930,173600,847941166,641,641,641,641,0
|
|
20240930,173500,847941166,641,641,641,641,0
|
|
20240930,173400,847941166,641,641,641,641,0
|
|
20240930,173300,847941166,641,641,641,641,0
|
|
20240930,173200,847941166,641,641,641,641,0
|
|
20240930,173100,847941166,641,641,641,641,0
|
|
20240930,173000,847941166,641,641,641,641,0
|
|
20240930,172900,847941166,641,641,641,641,0
|
|
20240930,172800,847941166,641,641,641,641,0
|
|
20240930,172700,847941166,641,641,641,641,0
|
|
20240930,172600,847941166,641,641,641,641,0
|
|
20240930,172500,847941166,641,641,641,641,0
|
|
20240930,172400,847941166,641,641,641,641,0
|
|
20240930,172300,847941166,641,641,641,641,13093
|
|
20240930,172200,847941166,641,641,641,641,0
|
|
20240930,172100,847941166,641,641,641,641,0
|
|
20240930,172000,847941166,641,641,641,641,0
|
|
20240930,171900,847941166,641,641,641,641,0
|
|
20240930,171800,847941166,641,641,641,641,0
|
|
20240930,171700,847941166,641,641,641,641,0
|
|
20240930,171600,847941166,641,641,641,641,0
|
|
20240930,171500,847941166,641,641,641,641,0
|
|
20240930,171400,847941166,641,641,641,641,0
|
|
20240930,171300,847941166,641,641,641,641,0
|
|
20240930,171200,847941166,641,641,641,641,0
|
|
20240930,171100,847941166,641,641,641,641,0
|
|
20240930,171000,847941166,641,641,641,641,0
|
|
20240930,170900,847941166,641,641,641,641,0
|
|
20240930,170800,847941166,641,641,641,641,0
|
|
20240930,170700,847941166,641,641,641,641,0
|
|
20240930,170600,847941166,641,641,641,641,0
|
|
20240930,170500,847941166,641,641,641,641,0
|
|
20240930,170400,847941166,641,641,641,641,0
|
|
20240930,170300,847941166,641,641,641,641,0
|
|
20240930,170200,847941166,641,641,641,641,0
|
|
20240930,170100,847941166,641,641,641,641,0
|
|
20240930,170000,847941166,641,641,641,641,0
|
|
20240930,165900,847941166,641,641,641,641,0
|
|
20240930,165800,847941166,641,641,641,641,0
|
|
20240930,165700,847941166,641,641,641,641,0
|
|
20240930,165600,847941166,641,641,641,641,0
|
|
20240930,165500,847941166,641,641,641,641,0
|
|
20240930,165400,847941166,641,641,641,641,0
|
|
20240930,165300,847941166,641,641,641,641,13093
|
|
20240930,165200,847941166,641,641,641,641,0
|
|
20240930,165100,847941166,641,641,641,641,0
|
|
20240930,165000,847941166,641,641,641,641,0
|
|
20240930,164900,847941166,641,641,641,641,0
|
|
20240930,164800,847941166,641,641,641,641,0
|
|
20240930,164700,847941166,641,641,641,641,0
|
|
20240930,164600,847941166,641,641,641,641,0
|
|
20240930,164500,847941166,641,641,641,641,0
|
|
20240930,164400,847941166,641,641,641,641,0
|
|
20240930,164300,847941166,641,641,641,641,0
|
|
20240930,164200,847941166,641,641,641,641,0
|
|
20240930,164100,847941166,641,641,641,641,0
|
|
20240930,164000,847941166,641,641,641,641,0
|
|
20240930,163900,847941166,641,641,641,641,0
|
|
20240930,163800,847941166,641,641,641,641,0
|
|
20240930,163700,847941166,641,641,641,641,0
|
|
20240930,163600,847941166,641,641,641,641,0
|
|
20240930,163500,847941166,641,641,641,641,0
|
|
20240930,163400,847941166,641,641,641,641,0
|
|
20240930,163300,847941166,641,641,641,641,0
|
|
20240930,163200,847941166,641,641,641,641,0
|
|
20240930,163100,847941166,641,641,641,641,0
|
|
20240930,163000,847941166,641,641,641,641,0
|
|
20240930,162900,847941166,641,641,641,641,0
|
|
20240930,162800,847941166,641,641,641,641,0
|
|
20240930,162700,847941166,641,641,641,641,0
|
|
20240930,162600,847941166,641,641,641,641,0
|
|
20240930,162500,847941166,641,641,641,641,0
|
|
20240930,162400,847941166,641,641,641,641,0
|
|
20240930,162300,847941166,641,641,641,641,13093
|
|
20240930,162200,847941166,641,641,641,641,0
|
|
20240930,162100,847941166,641,641,641,641,0
|
|
20240930,162000,847941166,641,641,641,641,0
|
|
20240930,161900,847941166,641,641,641,641,0
|
|
20240930,161800,847941166,641,641,641,641,0
|
|
20240930,161700,847941166,641,641,641,641,0
|
|
20240930,161600,847941166,641,641,641,641,0
|
|
20240930,161500,847941166,641,641,641,641,0
|
|
20240930,161400,847941166,641,641,641,641,0
|
|
20240930,161300,847941166,641,641,641,641,0
|
|
20240930,161200,847941166,641,641,641,641,0
|
|
20240930,161100,847941166,641,641,641,641,0
|
|
20240930,161000,847941166,641,641,641,641,0
|
|
20240930,160900,847941166,641,641,641,641,0
|
|
20240930,160800,847941166,641,641,641,641,0
|
|
20240930,160700,847941166,641,641,641,641,0
|
|
20240930,160600,847941166,641,641,641,641,0
|
|
20240930,160500,847941166,641,641,641,641,0
|
|
20240930,160400,847941166,641,641,641,641,0
|
|
20240930,160300,847941166,641,641,641,641,0
|
|
20240930,160200,847941166,641,641,641,641,0
|
|
20240930,160100,847941166,641,641,641,641,0
|
|
20240930,160000,847941166,641,641,641,641,0
|
|
20240930,155900,847941166,641,641,641,641,0
|
|
20240930,155800,847941166,641,641,641,641,0
|
|
20240930,155700,847941166,641,641,641,641,0
|
|
20240930,155600,847941166,641,641,641,641,0
|
|
20240930,155500,847941166,641,641,641,641,0
|
|
20240930,155400,847941166,641,641,641,641,0
|
|
20240930,155300,847941166,641,641,641,641,13093
|
|
20240930,155200,847941166,641,641,641,641,0
|
|
20240930,155100,847941166,641,641,641,641,0
|
|
20240930,155000,847941166,641,641,641,641,0
|
|
20240930,154900,847941166,641,641,641,641,0
|
|
20240930,154800,847941166,641,641,641,641,0
|
|
20240930,154700,847941166,641,641,641,641,0
|
|
20240930,154600,847941166,641,641,641,641,0
|
|
20240930,154500,847941166,641,641,641,641,0
|
|
20240930,154400,847941166,641,641,641,641,0
|
|
20240930,154300,847941166,641,641,641,641,0
|
|
20240930,154200,847941166,641,641,641,641,0
|
|
20240930,154100,847941166,641,641,641,641,0
|
|
20240930,154000,847941166,641,641,641,641,0
|
|
20240930,153900,847941166,641,641,641,641,0
|
|
20240930,153800,847941166,641,641,641,641,0
|
|
20240930,153700,847941166,641,641,641,641,0
|
|
20240930,153600,847941166,641,641,641,641,0
|
|
20240930,153500,847941166,641,641,641,641,0
|
|
20240930,153400,847941166,641,641,641,641,0
|
|
20240930,153300,847941166,641,641,641,641,0
|
|
20240930,153200,847941166,641,641,641,641,0
|
|
20240930,153100,847941166,641,641,641,641,0
|
|
20240930,153000,847941166,641,641,641,641,13093
|
|
20240930,152900,839548553,641,641,641,641,0
|
|
20240930,152800,839548553,641,641,641,641,0
|
|
20240930,152700,839548553,641,641,641,641,0
|
|
20240930,152600,839548553,641,641,641,641,0
|
|
20240930,152500,839548553,641,641,641,641,0
|
|
20240930,152400,839548553,641,641,641,641,0
|
|
20240930,152300,839548553,641,641,641,641,0
|
|
20240930,152200,839548553,641,641,641,641,0
|
|
20240930,152100,839548553,641,641,641,641,0
|
|
20240930,152000,839548553,641,641,641,641,0
|
|
20240930,151900,839548553,641,639,641,639,211
|
|
20240930,151800,839413721,642,643,643,639,934
|
|
20240930,151700,838816702,639,640,644,639,1566
|
|
20240930,151600,837815459,641,640,645,640,32
|
|
20240930,151500,837794938,640,641,641,640,1108
|
|
20240930,151400,837085757,641,640,641,640,592
|
|
20240930,151300,836706288,641,640,641,640,901
|
|
20240930,151200,836129148,640,640,640,640,1
|
|
20240930,151100,836128508,641,641,641,641,1000
|
|
20240930,151000,835487508,642,640,642,640,771
|
|
20240930,150900,834992528,640,640,642,639,1573
|
|
20240930,150800,833983853,639,640,640,639,33
|
|
20240930,150700,833962734,639,638,640,638,1498
|
|
20240930,150600,833005310,640,640,640,640,0
|
|
20240930,150500,833005310,640,638,640,638,4117
|
|
20240930,150400,830378662,638,639,639,638,2940
|
|
20240930,150300,828500003,640,640,640,639,264
|
|
20240930,150200,828331254,640,640,640,640,1801
|
|
20240930,150100,827178614,640,640,640,640,1260
|
|
20240930,150000,826372214,641,641,641,641,189
|
|
20240930,145900,826251065,641,640,641,640,3273
|
|
20240930,145800,824155533,642,641,642,641,2880
|
|
20240930,145700,822309249,641,641,641,641,1229
|
|
20240930,145600,821521460,642,642,642,642,0
|
|
20240930,145500,821521460,642,642,642,642,0
|
|
20240930,145400,821521460,642,642,642,642,0
|
|
20240930,145300,821521460,642,642,642,642,3624
|
|
20240930,145200,819194852,642,642,642,642,205
|
|
20240930,145100,819063242,643,643,643,643,0
|
|
20240930,145000,819063242,643,643,643,643,0
|
|
20240930,144900,819063242,643,642,643,642,823
|
|
20240930,144800,818534672,642,643,643,642,65
|
|
20240930,144700,818492941,642,642,642,642,630
|
|
20240930,144600,818088481,642,643,644,641,1560
|
|
20240930,144500,817087404,642,642,642,642,77
|
|
20240930,144400,817037970,642,642,642,642,106
|
|
20240930,144300,816969918,645,645,645,645,204
|
|
20240930,144200,816838338,642,642,642,642,1
|
|
20240930,144100,816837696,640,641,641,640,1445
|
|
20240930,144000,815912343,641,644,644,641,1268
|
|
20240930,143900,815098224,642,642,644,642,760
|
|
20240930,143800,814609139,640,640,640,640,0
|
|
20240930,143700,814609139,640,640,640,640,631
|
|
20240930,143600,814205299,640,646,646,640,16630
|
|
20240930,143500,803556802,642,644,644,642,5752
|
|
20240930,143400,799862079,644,644,644,644,1003
|
|
20240930,143300,799216147,646,644,646,644,2049
|
|
20240930,143200,797896493,644,644,644,644,0
|
|
20240930,143100,797896493,644,644,644,644,106
|
|
20240930,143000,797828229,645,645,645,645,0
|
|
20240930,142900,797828229,645,643,645,643,205
|
|
20240930,142800,797696006,642,642,642,642,107
|
|
20240930,142700,797627312,642,643,643,642,78
|
|
20240930,142600,797577234,643,643,643,643,1
|
|
20240930,142500,797576591,643,643,643,643,0
|
|
20240930,142400,797576591,643,643,643,643,0
|
|
20240930,142300,797576591,643,643,643,643,0
|
|
20240930,142200,797576591,643,642,643,642,353
|
|
20240930,142100,797349964,643,646,646,643,2318
|
|
20240930,142000,795857672,647,646,647,646,111
|
|
20240930,141900,795785856,647,644,647,644,451
|
|
20240930,141800,795495399,645,645,647,645,4
|
|
20240930,141700,795492817,647,645,647,645,2
|
|
20240930,141600,795491525,645,645,645,645,1
|
|
20240930,141500,795490880,644,644,644,644,106
|
|
20240930,141400,795422616,645,645,645,645,144
|
|
20240930,141300,795329736,648,647,648,647,1838
|
|
20240930,141200,794138717,648,648,648,648,4
|
|
20240930,141100,794136125,648,647,648,647,238
|
|
20240930,141000,793981902,646,645,646,644,127
|
|
20240930,140900,793899999,646,646,646,646,0
|
|
20240930,140800,793899999,646,646,646,646,1
|
|
20240930,140700,793899353,645,645,645,645,1
|
|
20240930,140600,793898708,644,645,645,644,1659
|
|
20240930,140500,792828764,644,644,644,644,0
|
|
20240930,140400,792828764,644,644,644,644,2
|
|
20240930,140300,792827476,645,646,646,645,1124
|
|
20240930,140200,792102188,646,646,646,646,0
|
|
20240930,140100,792102188,646,647,647,646,720
|
|
20240930,140000,791636964,647,647,647,647,1
|
|
20240930,135900,791636317,649,649,649,649,0
|
|
20240930,135800,791636317,649,649,649,649,0
|
|
20240930,135700,791636317,649,649,649,649,0
|
|
20240930,135600,791636317,649,649,649,649,1
|
|
20240930,135500,791635668,646,646,646,646,0
|
|
20240930,135400,791635668,646,646,646,646,1
|
|
20240930,135300,791635022,648,645,648,645,1080
|
|
20240930,135200,790935424,648,648,648,648,0
|
|
20240930,135100,790935424,648,648,648,648,0
|
|
20240930,135000,790935424,648,646,648,646,811
|
|
20240930,134900,790411515,648,648,648,648,0
|
|
20240930,134800,790411515,648,646,648,646,2502
|
|
20240930,134700,788795219,647,647,647,647,89
|
|
20240930,134600,788737636,646,646,646,646,0
|
|
20240930,134500,788737636,646,646,646,646,24
|
|
20240930,134400,788722132,645,645,645,645,77
|
|
20240930,134300,788672467,645,644,645,644,3056
|
|
20240930,134200,786701348,645,645,645,645,207
|
|
20240930,134100,786567833,645,645,645,645,0
|
|
20240930,134000,786567833,645,645,645,645,105
|
|
20240930,133900,786500108,645,645,645,645,0
|
|
20240930,133800,786500108,645,645,645,645,6057
|
|
20240930,133700,782593343,646,646,646,646,1
|
|
20240930,133600,782592697,646,645,650,645,257
|
|
20240930,133500,782426917,645,646,646,645,78
|
|
20240930,133400,782376548,647,646,647,646,2297
|
|
20240930,133300,780890390,647,647,647,647,0
|
|
20240930,133200,780890390,647,647,647,647,0
|
|
20240930,133100,780890390,647,647,647,647,0
|
|
20240930,133000,780890390,647,647,647,647,0
|
|
20240930,132900,780890390,647,647,647,647,1
|
|
20240930,132800,780889743,645,649,649,645,2700
|
|
20240930,132700,779140069,649,649,649,649,77
|
|
20240930,132600,779090096,649,649,649,649,3
|
|
20240930,132500,779088149,649,649,649,649,267
|
|
20240930,132400,778914866,654,654,654,654,0
|
|
20240930,132300,778914866,654,654,654,654,1
|
|
20240930,132200,778914212,650,650,650,650,1
|
|
20240930,132100,778913562,649,649,649,649,453
|
|
20240930,132000,778619565,653,653,653,653,134
|
|
20240930,131900,778532063,650,650,650,650,0
|
|
20240930,131800,778532063,650,651,651,650,77
|
|
20240930,131700,778482003,654,653,654,653,3885
|
|
20240930,131600,775941218,653,653,653,653,4318
|
|
20240930,131500,773121564,652,652,652,652,0
|
|
20240930,131400,773121564,652,652,652,652,773
|
|
20240930,131300,772617568,654,654,654,654,0
|
|
20240930,131200,772617568,654,654,654,654,0
|
|
20240930,131100,772617568,654,650,654,650,26746
|
|
20240930,131000,755180085,647,647,647,647,0
|
|
20240930,130900,755180085,647,648,648,647,77
|
|
20240930,130800,755130251,650,650,650,650,0
|
|
20240930,130700,755130251,650,650,650,650,0
|
|
20240930,130600,755130251,650,650,650,650,0
|
|
20240930,130500,755130251,650,650,650,650,0
|
|
20240930,130400,755130251,650,647,650,647,945
|
|
20240930,130300,754516159,646,645,646,645,4108
|
|
20240930,130200,751862501,646,646,646,646,0
|
|
20240930,130100,751862501,646,645,646,645,86
|
|
20240930,130000,751807022,646,646,646,646,116
|
|
20240930,125900,751732086,645,645,645,645,0
|
|
20240930,125800,751732086,645,646,646,645,221
|
|
20240930,125700,751589321,646,646,646,646,0
|
|
20240930,125600,751589321,646,646,646,646,0
|
|
20240930,125500,751589321,646,646,646,646,0
|
|
20240930,125400,751589321,646,646,646,646,0
|
|
20240930,125300,751589321,646,647,647,646,3
|
|
20240930,125200,751587381,648,648,648,648,94
|
|
20240930,125100,751526469,648,648,648,648,344
|
|
20240930,125000,751303557,650,650,650,650,1
|
|
20240930,124900,751302907,647,647,647,647,1
|
|
20240930,124800,751302260,650,650,650,646,4
|
|
20240930,124700,751299668,649,649,649,649,1000
|
|
20240930,124600,750650668,649,649,649,649,0
|
|
20240930,124500,750650668,649,649,649,649,16
|
|
20240930,124400,750640284,649,649,649,649,1
|
|
20240930,124300,750639635,645,645,645,645,77
|
|
20240930,124200,750589970,650,649,650,649,2000
|
|
20240930,124100,749290679,645,648,648,645,1510
|
|
20240930,124000,748312208,650,650,650,650,105
|
|
20240930,123900,748243958,648,650,650,648,3004
|
|
20240930,123800,746291436,650,648,650,648,743
|
|
20240930,123700,745809968,648,648,648,648,50
|
|
20240930,123600,745777568,648,648,648,648,0
|
|
20240930,123500,745777568,648,646,648,646,78
|
|
20240930,123400,745727178,645,647,647,645,401
|
|
20240930,123300,745468531,649,648,649,648,404
|
|
20240930,123200,745206717,648,648,648,648,0
|
|
20240930,123100,745206717,648,648,648,648,950
|
|
20240930,123000,744591117,648,645,648,645,6003
|
|
20240930,122900,740702147,644,644,644,644,1
|
|
20240930,122800,740701503,644,641,644,640,8117
|
|
20240930,122700,735497509,641,641,641,641,0
|
|
20240930,122600,735497509,641,642,642,641,77
|
|
20240930,122500,735448148,642,642,642,642,0
|
|
20240930,122400,735448148,642,642,642,642,0
|
|
20240930,122300,735448148,642,642,642,642,0
|
|
20240930,122200,735448148,642,642,642,642,0
|
|
20240930,122100,735448148,642,642,642,642,0
|
|
20240930,122000,735448148,642,642,642,642,324
|
|
20240930,121900,735240140,642,640,642,639,3019
|
|
20240930,121800,733308386,640,640,640,640,0
|
|
20240930,121700,733308386,640,640,640,640,85
|
|
20240930,121600,733253986,640,640,640,640,0
|
|
20240930,121500,733253986,640,641,641,640,757
|
|
20240930,121400,732769406,642,642,642,642,310
|
|
20240930,121300,732570386,642,642,642,642,0
|
|
20240930,121200,732570386,642,642,642,642,0
|
|
20240930,121100,732570386,642,642,642,642,0
|
|
20240930,121000,732570386,642,642,642,642,0
|
|
20240930,120900,732570386,642,640,642,640,171
|
|
20240930,120800,732460758,640,642,643,640,2812
|
|
20240930,120700,730658693,642,642,642,642,30
|
|
20240930,120600,730639433,641,641,641,641,0
|
|
20240930,120500,730639433,641,642,642,641,349
|
|
20240930,120400,730415624,641,642,642,641,3747
|
|
20240930,120300,728012422,642,642,642,642,35
|
|
20240930,120200,727989952,643,642,643,642,500
|
|
20240930,120100,727668453,642,642,642,642,2861
|
|
20240930,120000,725831691,642,644,644,642,263
|
|
20240930,115900,725662473,642,642,642,642,0
|
|
20240930,115800,725662473,642,643,643,642,406
|
|
20240930,115700,725401416,642,642,642,642,105
|
|
20240930,115600,725334006,643,643,643,643,0
|
|
20240930,115500,725334006,643,643,643,643,594
|
|
20240930,115400,724952064,643,643,643,643,0
|
|
20240930,115300,724952064,643,643,643,643,0
|
|
20240930,115200,724952064,643,643,643,643,0
|
|
20240930,115100,724952064,643,643,643,643,77
|
|
20240930,115000,724902553,643,645,645,643,1002
|
|
20240930,114900,724258264,645,645,645,645,8
|
|
20240930,114800,724253104,645,643,645,643,284
|
|
20240930,114700,724070486,643,643,643,643,0
|
|
20240930,114600,724070486,643,643,643,643,0
|
|
20240930,114500,724070486,643,643,643,643,0
|
|
20240930,114400,724070486,643,643,643,643,1902
|
|
20240930,114300,722847500,643,645,645,643,1087
|
|
20240930,114200,722148255,645,645,645,645,0
|
|
20240930,114100,722148255,645,645,645,645,0
|
|
20240930,114000,722148255,645,645,645,645,105
|
|
20240930,113900,722080530,643,645,645,643,2476
|
|
20240930,113800,720487422,645,645,645,645,1
|
|
20240930,113700,720486777,644,644,644,644,0
|
|
20240930,113600,720486777,644,644,644,644,0
|
|
20240930,113500,720486777,644,644,644,644,59
|
|
20240930,113400,720448781,644,645,645,644,77
|
|
20240930,113300,720399168,645,645,645,645,186
|
|
20240930,113200,720279198,645,645,645,645,0
|
|
20240930,113100,720279198,645,645,645,645,25
|
|
20240930,113000,720263073,644,644,644,644,0
|
|
20240930,112900,720263073,644,644,644,644,161
|
|
20240930,112800,720159389,644,644,644,643,11683
|
|
20240930,112700,712645445,644,645,645,643,1388
|
|
20240930,112600,711752759,643,646,646,643,3067
|
|
20240930,112500,709777603,644,644,644,644,4134
|
|
20240930,112400,707115307,647,647,647,647,0
|
|
20240930,112300,707115307,647,644,647,643,7705
|
|
20240930,112200,702157831,645,645,645,645,20
|
|
20240930,112100,702144931,645,645,645,645,0
|
|
20240930,112000,702144931,645,645,645,645,106
|
|
20240930,111900,702076561,645,644,645,644,1403
|
|
20240930,111800,701172726,644,645,645,644,1849
|
|
20240930,111700,699980122,645,645,645,645,102
|
|
20240930,111600,699914332,646,645,646,645,3067
|
|
20240930,111500,697935787,647,645,647,645,173
|
|
20240930,111400,697824094,647,647,647,647,0
|
|
20240930,111300,697824094,647,647,647,645,1449
|
|
20240930,111200,696888971,647,647,647,645,196
|
|
20240930,111100,696762511,647,645,647,645,129
|
|
20240930,111000,696679287,648,646,648,646,289
|
|
20240930,110900,696492571,648,648,648,648,0
|
|
20240930,110800,696492571,648,645,648,645,386
|
|
20240930,110700,696243282,646,646,646,646,30
|
|
20240930,110600,696223902,646,646,646,645,711
|
|
20240930,110500,695765202,646,646,646,646,744
|
|
20240930,110400,695284578,648,648,648,648,375
|
|
20240930,110300,695041578,649,649,649,649,0
|
|
20240930,110200,695041578,649,647,649,647,10
|
|
20240930,110100,695035090,649,649,649,649,0
|
|
20240930,110000,695035090,649,649,649,649,168
|
|
20240930,105900,694926058,646,646,646,646,77
|
|
20240930,105800,694876316,647,647,647,647,0
|
|
20240930,105700,694876316,647,646,647,646,602
|
|
20240930,105600,694487422,646,646,646,646,1020
|
|
20240930,105500,693828502,646,646,646,646,2285
|
|
20240930,105400,692352392,646,646,646,646,19
|
|
20240930,105300,692340118,646,647,647,646,2167
|
|
20240930,105200,690938119,647,647,647,647,5
|
|
20240930,105100,690934884,647,648,649,647,387
|
|
20240930,105000,690683981,649,649,649,649,1220
|
|
20240930,104900,689892201,648,648,648,648,10
|
|
20240930,104800,689885721,648,648,648,648,1500
|
|
20240930,104700,688913721,649,649,649,649,204
|
|
20240930,104600,688781325,648,647,648,647,182
|
|
20240930,104500,688663424,647,647,647,647,1
|
|
20240930,104400,688662777,647,647,647,645,3810
|
|
20240930,104300,686205317,647,645,649,645,2497
|
|
20240930,104200,684594685,645,645,646,645,479
|
|
20240930,104100,684285729,649,648,649,645,1794
|
|
20240930,104000,683127270,649,647,649,647,2665
|
|
20240930,103900,681400666,648,646,648,646,10
|
|
20240930,103800,681394190,644,644,645,644,8194
|
|
20240930,103700,676117253,645,645,645,645,967
|
|
20240930,103600,675493538,648,644,648,644,76
|
|
20240930,103500,675444590,644,644,644,644,500
|
|
20240930,103400,675122590,649,648,649,648,201
|
|
20240930,103300,674992341,648,648,648,643,1198
|
|
20240930,103200,674216386,648,648,648,648,0
|
|
20240930,103100,674216386,648,645,648,643,984
|
|
20240930,103000,673583003,643,645,645,643,2090
|
|
20240930,102900,672235073,645,645,645,645,1
|
|
20240930,102800,672234428,644,644,644,644,1122
|
|
20240930,102700,671511860,643,642,643,642,1861
|
|
20240930,102600,670316041,641,641,642,641,637
|
|
20240930,102500,669907538,642,641,642,641,2680
|
|
20240930,102400,668187214,641,643,643,641,4309
|
|
20240930,102300,665422544,643,643,644,643,1128
|
|
20240930,102200,664697225,643,644,644,642,3856
|
|
20240930,102100,662218193,644,644,644,642,3330
|
|
20240930,102000,660074427,644,645,645,642,2617
|
|
20240930,101900,658389705,641,642,643,640,8560
|
|
20240930,101800,652902503,640,644,646,640,24220
|
|
20240930,101700,637341377,644,648,650,644,15319
|
|
20240930,101600,627433671,648,652,652,647,9019
|
|
20240930,101500,621586934,651,652,652,648,16299
|
|
20240930,101400,610985634,652,651,652,651,17667
|
|
20240930,101300,599470974,651,649,651,648,5841
|
|
20240930,101200,595679878,649,660,660,646,64597
|
|
20240930,101100,553704485,658,659,661,655,25225
|
|
20240930,101000,537111410,659,673,678,655,84173
|
|
20240930,100900,481044115,673,695,696,673,86589
|
|
20240930,100800,421942308,695,705,720,677,319898
|
|
20240930,100700,197288687,709,709,709,709,0
|
|
20240930,100600,197288687,709,709,709,709,0
|
|
20240930,100500,197288687,709,680,709,672,91695
|
|
20240930,100400,133335705,670,650,701,650,71186
|
|
20240930,100300,84591045,649,651,657,649,4995
|
|
20240930,100200,81323804,648,647,651,647,140
|
|
20240930,100100,81233112,652,649,654,647,2136
|
|
20240930,100000,79845120,655,654,666,646,36390
|
|
20240930,095900,56002927,654,640,654,640,7372
|
|
20240930,095800,51213801,643,640,643,640,8055
|
|
20240930,095700,46034439,643,639,643,639,150
|
|
20240930,095600,45938584,639,643,643,639,453
|
|
20240930,095500,45649113,639,639,639,639,1
|
|
20240930,095400,45648474,643,638,643,638,351
|
|
20240930,095300,45423137,642,638,642,638,37
|
|
20240930,095200,45399389,637,637,637,637,705
|
|
20240930,095100,44950304,638,639,639,637,1554
|
|
20240930,095000,43958047,640,640,650,640,96
|
|
20240930,094900,43896513,640,639,645,639,352
|
|
20240930,094800,43671576,645,639,645,639,2781
|
|
20240930,094700,41878341,638,638,638,638,2
|
|
20240930,094600,41877065,638,642,645,638,4663
|
|
20240930,094500,38884612,640,643,643,640,42
|
|
20240930,094400,38857614,643,639,643,639,5
|
|
20240930,094300,38854406,637,638,640,637,1390
|
|
20240930,094200,37968366,637,643,643,636,11598
|
|
20240930,094100,30535362,643,648,652,642,12948
|
|
20240930,094000,22166169,650,649,650,647,167
|
|
20240930,093900,22057875,649,658,658,649,1518
|
|
20240930,093800,21059040,659,643,663,643,19579
|
|
20240930,093700,8328384,643,643,643,643,1
|
|
20240930,093600,8327741,644,642,644,641,501
|
|
20240930,093500,8006596,644,644,644,644,1
|
|
20240930,093400,8005952,641,644,644,641,1602
|
|
20240930,093300,6979046,644,644,645,642,2932
|
|
20240930,093200,5096222,644,645,645,644,302
|
|
20240930,093100,4901733,646,646,646,646,1
|
|
20240930,093000,4901087,645,644,645,644,213
|
|
20240930,092900,4763914,644,646,646,644,884
|
|
20240930,092800,4194616,646,646,646,646,9
|
|
20240930,092700,4188802,646,646,646,644,950
|
|
20240930,092600,3576998,646,644,646,644,160
|
|
20240930,092500,3473956,644,644,644,644,2
|
|
20240930,092400,3472668,644,646,646,644,122
|
|
20240930,092300,3393992,646,647,647,646,448
|
|
20240930,092200,3104583,647,647,647,647,1
|
|
20240930,092100,3103936,646,646,646,646,1
|
|
20240930,092000,3103290,646,647,647,646,116
|
|
20240930,091900,3028246,646,647,647,646,2
|
|
20240930,091800,3026953,646,646,646,646,1
|
|
20240930,091700,3026307,647,647,647,647,1
|
|
20240930,091600,3025660,647,647,647,647,1
|
|
20240930,091500,3025013,647,645,647,644,79
|
|
20240930,091400,2974127,646,647,647,646,2
|
|
20240930,091300,2972834,645,645,645,645,1
|
|
20240930,091200,2972189,647,645,647,645,2
|
|
20240930,091100,2970897,647,647,647,647,1
|
|
20240930,091000,2970250,645,647,650,645,14
|
|
20240930,090900,2961193,645,646,646,645,125
|
|
20240930,090800,2880444,644,643,646,643,612
|
|
20240930,090700,2486091,645,644,645,643,79
|
|
20240930,090600,2435289,646,644,646,644,2
|
|
20240930,090500,2433999,644,644,644,644,1
|
|
20240930,090400,2433355,646,646,646,646,1
|
|
20240930,090300,2432709,646,644,646,644,98
|
|
20240930,090200,2369595,646,645,650,644,1655
|
|
20240930,090100,1302428,645,650,650,645,241
|
|
20240930,090000,1146910,650,645,650,645,1778
|