580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183700,23240987,468,468,468,468,608
|
|
20240925,183600,23240987,468,468,468,468,0
|
|
20240925,183500,23240987,468,468,468,468,0
|
|
20240925,183400,23240987,468,468,468,468,0
|
|
20240925,183300,23240987,468,468,468,468,0
|
|
20240925,183200,23240987,468,468,468,468,0
|
|
20240925,183100,23240987,468,468,468,468,0
|
|
20240925,183000,23240987,468,468,468,468,0
|
|
20240925,182900,23240987,468,468,468,468,0
|
|
20240925,182800,23240987,468,468,468,468,0
|
|
20240925,182700,23240987,468,468,468,468,0
|
|
20240925,182600,23240987,468,468,468,468,0
|
|
20240925,182500,23240987,468,468,468,468,0
|
|
20240925,182400,23240987,468,468,468,468,0
|
|
20240925,182300,23240987,468,468,468,468,0
|
|
20240925,182200,23240987,468,468,468,468,0
|
|
20240925,182100,23240987,468,468,468,468,0
|
|
20240925,182000,23240987,468,468,468,468,0
|
|
20240925,181900,23240987,468,468,468,468,0
|
|
20240925,181800,23240987,468,468,468,468,0
|
|
20240925,181700,23240987,468,468,468,468,0
|
|
20240925,181600,23240987,468,468,468,468,0
|
|
20240925,181500,23240987,468,468,468,468,0
|
|
20240925,181400,23240987,468,468,468,468,0
|
|
20240925,181300,23240987,468,468,468,468,0
|
|
20240925,181200,23240987,468,468,468,468,0
|
|
20240925,181100,23240987,468,468,468,468,0
|
|
20240925,181000,23240987,468,468,468,468,0
|
|
20240925,180900,23240987,468,468,468,468,0
|
|
20240925,180800,23240987,468,468,468,468,0
|
|
20240925,180700,23240987,468,468,468,468,608
|
|
20240925,180600,23240987,468,468,468,468,0
|
|
20240925,180500,23240987,468,468,468,468,0
|
|
20240925,180400,23240987,468,468,468,468,0
|
|
20240925,180300,23240987,468,468,468,468,0
|
|
20240925,180200,23240987,468,468,468,468,0
|
|
20240925,180100,23240987,468,468,468,468,0
|
|
20240925,180000,23240987,468,468,468,468,0
|
|
20240925,175900,23240987,468,468,468,468,0
|
|
20240925,175800,23240987,468,468,468,468,0
|
|
20240925,175700,23240987,468,468,468,468,0
|
|
20240925,175600,23240987,468,468,468,468,0
|
|
20240925,175500,23240987,468,468,468,468,0
|
|
20240925,175400,23240987,468,468,468,468,0
|
|
20240925,175300,23240987,468,468,468,468,0
|
|
20240925,175200,23240987,468,468,468,468,0
|
|
20240925,175100,23240987,468,468,468,468,0
|
|
20240925,175000,23240987,468,468,468,468,0
|
|
20240925,174900,23240987,468,468,468,468,0
|
|
20240925,174800,23240987,468,468,468,468,0
|
|
20240925,174700,23240987,468,468,468,468,0
|
|
20240925,174600,23240987,468,468,468,468,0
|
|
20240925,174500,23240987,468,468,468,468,0
|
|
20240925,174400,23240987,468,468,468,468,0
|
|
20240925,174300,23240987,468,468,468,468,0
|
|
20240925,174200,23240987,468,468,468,468,0
|
|
20240925,174100,23240987,468,468,468,468,0
|
|
20240925,174000,23240987,468,468,468,468,0
|
|
20240925,173900,23240987,468,468,468,468,0
|
|
20240925,173800,23240987,468,468,468,468,0
|
|
20240925,173700,23240987,468,468,468,468,608
|
|
20240925,173600,23240987,468,468,468,468,0
|
|
20240925,173500,23240987,468,468,468,468,0
|
|
20240925,173400,23240987,468,468,468,468,0
|
|
20240925,173300,23240987,468,468,468,468,0
|
|
20240925,173200,23240987,468,468,468,468,0
|
|
20240925,173100,23240987,468,468,468,468,0
|
|
20240925,173000,23240987,468,468,468,468,0
|
|
20240925,172900,23240987,468,468,468,468,0
|
|
20240925,172800,23240987,468,468,468,468,0
|
|
20240925,172700,23240987,468,468,468,468,0
|
|
20240925,172600,23240987,468,468,468,468,0
|
|
20240925,172500,23240987,468,468,468,468,0
|
|
20240925,172400,23240987,468,468,468,468,0
|
|
20240925,172300,23240987,468,468,468,468,0
|
|
20240925,172200,23240987,468,468,468,468,0
|
|
20240925,172100,23240987,468,468,468,468,0
|
|
20240925,172000,23240987,468,468,468,468,0
|
|
20240925,171900,23240987,468,468,468,468,0
|
|
20240925,171800,23240987,468,468,468,468,0
|
|
20240925,171700,23240987,468,468,468,468,0
|
|
20240925,171600,23240987,468,468,468,468,0
|
|
20240925,171500,23240987,468,468,468,468,0
|
|
20240925,171400,23240987,468,468,468,468,0
|
|
20240925,171300,23240987,468,468,468,468,0
|
|
20240925,171200,23240987,468,468,468,468,0
|
|
20240925,171100,23240987,468,468,468,468,0
|
|
20240925,171000,23240987,468,468,468,468,0
|
|
20240925,170900,23240987,468,468,468,468,0
|
|
20240925,170800,23240987,468,468,468,468,0
|
|
20240925,170700,23240987,468,468,468,468,608
|
|
20240925,170600,23240987,468,468,468,468,0
|
|
20240925,170500,23240987,468,468,468,468,0
|
|
20240925,170400,23240987,468,468,468,468,0
|
|
20240925,170300,23240987,468,468,468,468,0
|
|
20240925,170200,23240987,468,468,468,468,0
|
|
20240925,170100,23240987,468,468,468,468,0
|
|
20240925,170000,23240987,468,468,468,468,0
|
|
20240925,165900,23240987,468,468,468,468,0
|
|
20240925,165800,23240987,468,468,468,468,0
|
|
20240925,165700,23240987,468,468,468,468,0
|
|
20240925,165600,23240987,468,468,468,468,0
|
|
20240925,165500,23240987,468,468,468,468,0
|
|
20240925,165400,23240987,468,468,468,468,0
|
|
20240925,165300,23240987,468,468,468,468,0
|
|
20240925,165200,23240987,468,468,468,468,0
|
|
20240925,165100,23240987,468,468,468,468,0
|
|
20240925,165000,23240987,468,468,468,468,0
|
|
20240925,164900,23240987,468,468,468,468,0
|
|
20240925,164800,23240987,468,468,468,468,0
|
|
20240925,164700,23240987,468,468,468,468,0
|
|
20240925,164600,23240987,468,468,468,468,0
|
|
20240925,164500,23240987,468,468,468,468,0
|
|
20240925,164400,23240987,468,468,468,468,0
|
|
20240925,164300,23240987,468,468,468,468,0
|
|
20240925,164200,23240987,468,468,468,468,0
|
|
20240925,164100,23240987,468,468,468,468,0
|
|
20240925,164000,23240987,468,468,468,468,0
|
|
20240925,163900,23240987,468,468,468,468,0
|
|
20240925,163800,23240987,468,468,468,468,0
|
|
20240925,163700,23240987,468,468,468,468,608
|
|
20240925,163600,23240987,468,468,468,468,0
|
|
20240925,163500,23240987,468,468,468,468,0
|
|
20240925,163400,23240987,468,468,468,468,0
|
|
20240925,163300,23240987,468,468,468,468,0
|
|
20240925,163200,23240987,468,468,468,468,0
|
|
20240925,163100,23240987,468,468,468,468,0
|
|
20240925,163000,23240987,468,468,468,468,0
|
|
20240925,162900,23240987,468,468,468,468,0
|
|
20240925,162800,23240987,468,468,468,468,0
|
|
20240925,162700,23240987,468,468,468,468,0
|
|
20240925,162600,23240987,468,468,468,468,0
|
|
20240925,162500,23240987,468,468,468,468,0
|
|
20240925,162400,23240987,468,468,468,468,0
|
|
20240925,162300,23240987,468,468,468,468,0
|
|
20240925,162200,23240987,468,468,468,468,0
|
|
20240925,162100,23240987,468,468,468,468,0
|
|
20240925,162000,23240987,468,468,468,468,0
|
|
20240925,161900,23240987,468,468,468,468,0
|
|
20240925,161800,23240987,468,468,468,468,0
|
|
20240925,161700,23240987,468,468,468,468,0
|
|
20240925,161600,23240987,468,468,468,468,0
|
|
20240925,161500,23240987,468,468,468,468,0
|
|
20240925,161400,23240987,468,468,468,468,0
|
|
20240925,161300,23240987,468,468,468,468,0
|
|
20240925,161200,23240987,468,468,468,468,0
|
|
20240925,161100,23240987,468,468,468,468,0
|
|
20240925,161000,23240987,468,468,468,468,0
|
|
20240925,160900,23240987,468,468,468,468,0
|
|
20240925,160800,23240987,468,468,468,468,0
|
|
20240925,160700,23240987,468,468,468,468,608
|
|
20240925,160600,23240987,468,468,468,468,0
|
|
20240925,160500,23240987,468,468,468,468,0
|
|
20240925,160400,23240987,468,468,468,468,0
|
|
20240925,160300,23240987,468,468,468,468,0
|
|
20240925,160200,23240987,468,468,468,468,0
|
|
20240925,160100,23240987,468,468,468,468,0
|
|
20240925,160000,23240987,468,468,468,468,0
|
|
20240925,155900,23240987,468,468,468,468,0
|
|
20240925,155800,23240987,468,468,468,468,0
|
|
20240925,155700,23240987,468,468,468,468,0
|
|
20240925,155600,23240987,468,468,468,468,0
|
|
20240925,155500,23240987,468,468,468,468,0
|
|
20240925,155400,23240987,468,468,468,468,0
|
|
20240925,155300,23240987,468,468,468,468,0
|
|
20240925,155200,23240987,468,468,468,468,0
|
|
20240925,155100,23240987,468,468,468,468,0
|
|
20240925,155000,23240987,468,468,468,468,0
|
|
20240925,154900,23240987,468,468,468,468,0
|
|
20240925,154800,23240987,468,468,468,468,0
|
|
20240925,154700,23240987,468,468,468,468,0
|
|
20240925,154600,23240987,468,468,468,468,0
|
|
20240925,154500,23240987,468,468,468,468,0
|
|
20240925,154400,23240987,468,468,468,468,0
|
|
20240925,154300,23240987,468,468,468,468,0
|
|
20240925,154200,23240987,468,468,468,468,0
|
|
20240925,154100,23240987,468,468,468,468,0
|
|
20240925,154000,23240987,468,468,468,468,0
|
|
20240925,153900,23240987,468,468,468,468,0
|
|
20240925,153800,23240987,468,468,468,468,0
|
|
20240925,153700,23240987,468,468,468,468,608
|
|
20240925,153600,23240987,468,468,468,468,0
|
|
20240925,153500,23240987,468,468,468,468,0
|
|
20240925,153400,23240987,468,468,468,468,0
|
|
20240925,153300,23240987,468,468,468,468,0
|
|
20240925,153200,23240987,468,468,468,468,0
|
|
20240925,153100,23240987,468,468,468,468,0
|
|
20240925,153000,23240987,468,468,468,468,608
|
|
20240925,152900,22956443,468,468,468,468,0
|
|
20240925,152800,22956443,468,468,468,468,0
|
|
20240925,152700,22956443,468,468,468,468,0
|
|
20240925,152600,22956443,468,468,468,468,0
|
|
20240925,152500,22956443,468,468,468,468,0
|
|
20240925,152400,22956443,468,468,468,468,0
|
|
20240925,152300,22956443,468,468,468,468,0
|
|
20240925,152200,22956443,468,468,468,468,0
|
|
20240925,152100,22956443,468,468,468,468,0
|
|
20240925,152000,22956443,468,468,468,468,0
|
|
20240925,151900,22956443,468,468,468,468,0
|
|
20240925,151800,22956443,468,468,468,468,0
|
|
20240925,151700,22956443,468,468,468,468,0
|
|
20240925,151600,22956443,468,468,468,468,213
|
|
20240925,151500,22856759,468,468,468,468,0
|
|
20240925,151400,22856759,468,468,468,468,0
|
|
20240925,151300,22856759,468,468,468,468,0
|
|
20240925,151200,22856759,468,468,468,468,33
|
|
20240925,151100,22841315,468,468,468,468,30
|
|
20240925,151000,22827275,465,465,465,465,500
|
|
20240925,150900,22594775,465,465,465,465,0
|
|
20240925,150800,22594775,465,465,465,465,0
|
|
20240925,150700,22594775,465,465,465,465,0
|
|
20240925,150600,22594775,465,465,465,465,0
|
|
20240925,150500,22594775,465,465,465,465,0
|
|
20240925,150400,22594775,465,465,465,465,3
|
|
20240925,150300,22593380,468,468,468,468,3
|
|
20240925,150200,22591976,468,468,468,468,0
|
|
20240925,150100,22591976,468,468,468,468,0
|
|
20240925,150000,22591976,468,468,468,468,0
|
|
20240925,145900,22591976,468,468,468,468,0
|
|
20240925,145800,22591976,468,468,468,468,0
|
|
20240925,145700,22591976,468,468,468,468,30
|
|
20240925,145600,22577936,469,469,469,469,1837
|
|
20240925,145500,21716383,468,468,468,468,1163
|
|
20240925,145400,21172099,468,468,468,468,0
|
|
20240925,145300,21172099,468,468,468,468,0
|
|
20240925,145200,21172099,468,468,468,468,0
|
|
20240925,145100,21172099,468,468,468,468,0
|
|
20240925,145000,21172099,468,468,468,468,3
|
|
20240925,144900,21170695,468,468,468,468,0
|
|
20240925,144800,21170695,468,468,468,468,0
|
|
20240925,144700,21170695,468,468,468,468,0
|
|
20240925,144600,21170695,468,468,468,468,0
|
|
20240925,144500,21170695,468,468,468,468,0
|
|
20240925,144400,21170695,468,468,468,468,0
|
|
20240925,144300,21170695,468,468,468,468,0
|
|
20240925,144200,21170695,468,468,468,468,0
|
|
20240925,144100,21170695,468,468,468,468,0
|
|
20240925,144000,21170695,468,468,468,468,50
|
|
20240925,143900,21147295,465,465,465,465,0
|
|
20240925,143800,21147295,465,465,465,465,50
|
|
20240925,143700,21124045,465,465,465,465,0
|
|
20240925,143600,21124045,465,465,465,465,0
|
|
20240925,143500,21124045,465,465,465,465,0
|
|
20240925,143400,21124045,465,465,465,465,0
|
|
20240925,143300,21124045,465,465,465,465,0
|
|
20240925,143200,21124045,465,465,465,465,0
|
|
20240925,143100,21124045,465,465,465,465,0
|
|
20240925,143000,21124045,465,465,465,465,0
|
|
20240925,142900,21124045,465,465,465,465,600
|
|
20240925,142800,20845045,468,468,468,468,0
|
|
20240925,142700,20845045,468,468,468,468,0
|
|
20240925,142600,20845045,468,468,468,468,0
|
|
20240925,142500,20845045,468,468,468,468,0
|
|
20240925,142400,20845045,468,468,468,468,0
|
|
20240925,142300,20845045,468,468,468,468,0
|
|
20240925,142200,20845045,468,468,468,468,0
|
|
20240925,142100,20845045,468,468,468,468,40
|
|
20240925,142000,20826325,468,468,468,468,30
|
|
20240925,141900,20812285,465,465,465,465,0
|
|
20240925,141800,20812285,465,465,465,465,0
|
|
20240925,141700,20812285,465,465,465,465,0
|
|
20240925,141600,20812285,465,465,465,465,0
|
|
20240925,141500,20812285,465,466,466,465,100
|
|
20240925,141400,20765733,465,465,465,465,0
|
|
20240925,141300,20765733,465,467,467,465,2132
|
|
20240925,141200,19773253,467,467,467,467,100
|
|
20240925,141100,19726553,468,468,468,468,0
|
|
20240925,141000,19726553,468,468,468,468,0
|
|
20240925,140900,19726553,468,468,468,468,0
|
|
20240925,140800,19726553,468,468,468,468,0
|
|
20240925,140700,19726553,468,468,468,468,0
|
|
20240925,140600,19726553,468,468,468,468,10
|
|
20240925,140500,19721873,468,468,468,468,0
|
|
20240925,140400,19721873,468,468,468,468,0
|
|
20240925,140300,19721873,468,468,468,468,0
|
|
20240925,140200,19721873,468,468,468,468,0
|
|
20240925,140100,19721873,468,468,468,468,0
|
|
20240925,140000,19721873,468,468,468,468,0
|
|
20240925,135900,19721873,468,468,468,468,0
|
|
20240925,135800,19721873,468,468,468,468,0
|
|
20240925,135700,19721873,468,468,468,468,0
|
|
20240925,135600,19721873,468,468,468,468,0
|
|
20240925,135500,19721873,468,468,468,468,0
|
|
20240925,135400,19721873,468,468,468,468,0
|
|
20240925,135300,19721873,468,468,468,468,220
|
|
20240925,135200,19618913,467,467,467,467,0
|
|
20240925,135100,19618913,467,467,467,467,0
|
|
20240925,135000,19618913,467,467,467,467,0
|
|
20240925,134900,19618913,467,467,467,467,0
|
|
20240925,134800,19618913,467,467,467,467,0
|
|
20240925,134700,19618913,467,467,467,467,732
|
|
20240925,134600,19277069,469,469,469,469,0
|
|
20240925,134500,19277069,469,469,469,469,0
|
|
20240925,134400,19277069,469,469,469,469,0
|
|
20240925,134300,19277069,469,469,469,469,0
|
|
20240925,134200,19277069,469,469,469,469,0
|
|
20240925,134100,19277069,469,469,469,469,0
|
|
20240925,134000,19277069,469,469,469,469,100
|
|
20240925,133900,19230169,469,469,469,469,94
|
|
20240925,133800,19186083,467,467,467,467,0
|
|
20240925,133700,19186083,467,468,468,467,7000
|
|
20240925,133600,15915840,469,469,469,469,0
|
|
20240925,133500,15915840,469,469,469,469,0
|
|
20240925,133400,15915840,469,469,469,469,0
|
|
20240925,133300,15915840,469,469,469,469,0
|
|
20240925,133200,15915840,469,469,469,469,0
|
|
20240925,133100,15915840,469,469,469,469,0
|
|
20240925,133000,15915840,469,469,469,469,5
|
|
20240925,132900,15913495,469,469,469,469,10
|
|
20240925,132800,15908805,469,469,469,469,0
|
|
20240925,132700,15908805,469,469,469,469,0
|
|
20240925,132600,15908805,469,469,469,469,0
|
|
20240925,132500,15908805,469,469,469,469,0
|
|
20240925,132400,15908805,469,469,469,469,0
|
|
20240925,132300,15908805,469,469,469,469,0
|
|
20240925,132200,15908805,469,469,469,469,0
|
|
20240925,132100,15908805,469,469,469,469,0
|
|
20240925,132000,15908805,469,469,469,469,0
|
|
20240925,131900,15908805,469,469,469,469,5
|
|
20240925,131800,15906460,469,469,469,469,0
|
|
20240925,131700,15906460,469,469,469,469,0
|
|
20240925,131600,15906460,469,469,469,469,0
|
|
20240925,131500,15906460,469,469,469,469,100
|
|
20240925,131400,15859560,468,468,468,468,0
|
|
20240925,131300,15859560,468,468,468,468,0
|
|
20240925,131200,15859560,468,468,468,468,0
|
|
20240925,131100,15859560,468,468,468,468,0
|
|
20240925,131000,15859560,468,468,468,468,0
|
|
20240925,130900,15859560,468,468,468,468,0
|
|
20240925,130800,15859560,468,468,468,468,0
|
|
20240925,130700,15859560,468,468,468,468,0
|
|
20240925,130600,15859560,468,468,468,468,0
|
|
20240925,130500,15859560,468,468,468,468,0
|
|
20240925,130400,15859560,468,468,468,468,0
|
|
20240925,130300,15859560,468,468,468,468,0
|
|
20240925,130200,15859560,468,468,468,468,0
|
|
20240925,130100,15859560,468,468,468,468,0
|
|
20240925,130000,15859560,468,468,468,468,0
|
|
20240925,125900,15859560,468,468,468,468,1000
|
|
20240925,125800,15391560,469,469,469,469,1334
|
|
20240925,125700,14765914,469,469,469,469,0
|
|
20240925,125600,14765914,469,469,469,469,0
|
|
20240925,125500,14765914,469,469,469,469,0
|
|
20240925,125400,14765914,469,469,469,469,0
|
|
20240925,125300,14765914,469,469,469,469,0
|
|
20240925,125200,14765914,469,469,469,469,3
|
|
20240925,125100,14764507,469,469,469,469,0
|
|
20240925,125000,14764507,469,469,469,469,22
|
|
20240925,124900,14754189,469,469,469,469,30
|
|
20240925,124800,14740119,469,469,469,469,0
|
|
20240925,124700,14740119,469,469,469,469,0
|
|
20240925,124600,14740119,469,469,469,469,0
|
|
20240925,124500,14740119,469,469,469,469,0
|
|
20240925,124400,14740119,469,469,469,469,0
|
|
20240925,124300,14740119,469,469,469,469,0
|
|
20240925,124200,14740119,469,469,469,469,0
|
|
20240925,124100,14740119,469,469,469,469,10
|
|
20240925,124000,14735429,470,470,470,470,0
|
|
20240925,123900,14735429,470,469,470,469,232
|
|
20240925,123800,14626409,470,470,470,470,0
|
|
20240925,123700,14626409,470,470,470,470,1
|
|
20240925,123600,14625939,469,469,469,469,0
|
|
20240925,123500,14625939,469,469,469,469,0
|
|
20240925,123400,14625939,469,469,469,469,14
|
|
20240925,123300,14619373,469,469,469,469,0
|
|
20240925,123200,14619373,469,469,469,469,0
|
|
20240925,123100,14619373,469,469,469,469,3313
|
|
20240925,123000,13065576,469,469,469,469,11
|
|
20240925,122900,13060417,469,469,469,469,0
|
|
20240925,122800,13060417,469,469,469,469,0
|
|
20240925,122700,13060417,469,469,469,469,0
|
|
20240925,122600,13060417,469,469,469,469,0
|
|
20240925,122500,13060417,469,469,469,469,0
|
|
20240925,122400,13060417,469,469,469,469,0
|
|
20240925,122300,13060417,469,469,469,469,0
|
|
20240925,122200,13060417,469,469,469,469,0
|
|
20240925,122100,13060417,469,469,469,469,0
|
|
20240925,122000,13060417,469,469,469,469,0
|
|
20240925,121900,13060417,469,469,469,469,0
|
|
20240925,121800,13060417,469,469,469,469,0
|
|
20240925,121700,13060417,469,469,469,469,0
|
|
20240925,121600,13060417,469,469,469,469,0
|
|
20240925,121500,13060417,469,469,469,469,0
|
|
20240925,121400,13060417,469,469,469,469,0
|
|
20240925,121300,13060417,469,469,469,469,0
|
|
20240925,121200,13060417,469,469,469,469,0
|
|
20240925,121100,13060417,469,469,469,469,0
|
|
20240925,121000,13060417,469,469,469,469,0
|
|
20240925,120900,13060417,469,469,469,469,0
|
|
20240925,120800,13060417,469,469,469,469,0
|
|
20240925,120700,13060417,469,469,469,469,0
|
|
20240925,120600,13060417,469,469,469,469,0
|
|
20240925,120500,13060417,469,469,469,469,0
|
|
20240925,120400,13060417,469,469,469,469,0
|
|
20240925,120300,13060417,469,469,469,469,0
|
|
20240925,120200,13060417,469,469,469,469,0
|
|
20240925,120100,13060417,469,469,469,469,0
|
|
20240925,120000,13060417,469,469,469,469,0
|
|
20240925,115900,13060417,469,469,469,469,0
|
|
20240925,115800,13060417,469,469,469,469,0
|
|
20240925,115700,13060417,469,469,469,469,0
|
|
20240925,115600,13060417,469,469,469,469,0
|
|
20240925,115500,13060417,469,469,469,469,100
|
|
20240925,115400,13013517,469,469,469,469,0
|
|
20240925,115300,13013517,469,469,469,469,40
|
|
20240925,115200,12994757,467,467,467,467,0
|
|
20240925,115100,12994757,467,467,467,467,0
|
|
20240925,115000,12994757,467,468,468,467,1492
|
|
20240925,114900,12297906,469,469,469,469,0
|
|
20240925,114800,12297906,469,469,469,469,712
|
|
20240925,114700,11963978,468,468,468,468,0
|
|
20240925,114600,11963978,468,468,468,468,0
|
|
20240925,114500,11963978,468,468,468,468,0
|
|
20240925,114400,11963978,468,468,468,468,0
|
|
20240925,114300,11963978,468,468,468,468,0
|
|
20240925,114200,11963978,468,468,468,468,0
|
|
20240925,114100,11963978,468,468,468,468,0
|
|
20240925,114000,11963978,468,468,468,468,0
|
|
20240925,113900,11963978,468,468,468,468,0
|
|
20240925,113800,11963978,468,468,468,468,40
|
|
20240925,113700,11945258,468,468,468,468,0
|
|
20240925,113600,11945258,468,469,469,468,33
|
|
20240925,113500,11929784,469,469,469,469,0
|
|
20240925,113400,11929784,469,469,469,469,0
|
|
20240925,113300,11929784,469,469,469,469,0
|
|
20240925,113200,11929784,469,469,469,469,0
|
|
20240925,113100,11929784,469,469,469,469,0
|
|
20240925,113000,11929784,469,469,469,469,0
|
|
20240925,112900,11929784,469,469,469,469,0
|
|
20240925,112800,11929784,469,469,469,469,4
|
|
20240925,112700,11927908,468,468,468,468,0
|
|
20240925,112600,11927908,468,468,468,468,0
|
|
20240925,112500,11927908,468,468,468,468,0
|
|
20240925,112400,11927908,468,468,468,468,0
|
|
20240925,112300,11927908,468,468,468,468,0
|
|
20240925,112200,11927908,468,468,468,468,0
|
|
20240925,112100,11927908,468,468,468,468,0
|
|
20240925,112000,11927908,468,468,468,468,0
|
|
20240925,111900,11927908,468,468,468,468,0
|
|
20240925,111800,11927908,468,468,468,468,0
|
|
20240925,111700,11927908,468,468,468,468,0
|
|
20240925,111600,11927908,468,468,468,468,0
|
|
20240925,111500,11927908,468,468,468,468,0
|
|
20240925,111400,11927908,468,469,469,468,33
|
|
20240925,111300,11912434,469,469,469,469,0
|
|
20240925,111200,11912434,469,469,469,469,0
|
|
20240925,111100,11912434,469,469,469,469,0
|
|
20240925,111000,11912434,469,469,469,469,0
|
|
20240925,110900,11912434,469,469,469,469,0
|
|
20240925,110800,11912434,469,469,469,469,0
|
|
20240925,110700,11912434,469,469,469,469,0
|
|
20240925,110600,11912434,469,469,469,469,0
|
|
20240925,110500,11912434,469,469,469,469,0
|
|
20240925,110400,11912434,469,469,469,469,0
|
|
20240925,110300,11912434,469,469,469,469,20
|
|
20240925,110200,11903054,467,467,467,467,0
|
|
20240925,110100,11903054,467,467,467,467,0
|
|
20240925,110000,11903054,467,467,467,467,2000
|
|
20240925,105900,10969054,467,467,467,467,0
|
|
20240925,105800,10969054,467,467,467,467,0
|
|
20240925,105700,10969054,467,467,467,467,0
|
|
20240925,105600,10969054,467,467,467,467,0
|
|
20240925,105500,10969054,467,467,467,467,0
|
|
20240925,105400,10969054,467,467,467,467,0
|
|
20240925,105300,10969054,467,467,467,467,0
|
|
20240925,105200,10969054,467,467,467,467,0
|
|
20240925,105100,10969054,467,467,467,467,0
|
|
20240925,105000,10969054,467,467,467,467,0
|
|
20240925,104900,10969054,467,467,467,467,0
|
|
20240925,104800,10969054,467,467,467,467,0
|
|
20240925,104700,10969054,467,467,467,467,0
|
|
20240925,104600,10969054,467,467,467,467,0
|
|
20240925,104500,10969054,467,467,467,467,0
|
|
20240925,104400,10969054,467,467,467,467,0
|
|
20240925,104300,10969054,467,467,467,467,0
|
|
20240925,104200,10969054,467,467,467,467,445
|
|
20240925,104100,10761239,467,467,467,467,0
|
|
20240925,104000,10761239,467,467,467,467,0
|
|
20240925,103900,10761239,467,467,467,467,0
|
|
20240925,103800,10761239,467,467,467,467,211
|
|
20240925,103700,10662702,467,467,467,467,0
|
|
20240925,103600,10662702,467,467,467,467,0
|
|
20240925,103500,10662702,467,467,467,467,0
|
|
20240925,103400,10662702,467,467,467,467,0
|
|
20240925,103300,10662702,467,469,469,467,4500
|
|
20240925,103200,8553871,470,470,470,470,0
|
|
20240925,103100,8553871,470,470,470,470,5
|
|
20240925,103000,8551521,469,469,469,469,0
|
|
20240925,102900,8551521,469,469,469,469,0
|
|
20240925,102800,8551521,469,469,469,469,600
|
|
20240925,102700,8270121,469,469,469,469,23
|
|
20240925,102600,8259334,469,469,469,469,1400
|
|
20240925,102500,7602734,470,470,470,470,0
|
|
20240925,102400,7602734,470,470,470,470,45
|
|
20240925,102300,7581584,470,470,470,470,400
|
|
20240925,102200,7393584,470,470,470,470,1
|
|
20240925,102100,7393114,469,469,469,469,0
|
|
20240925,102000,7393114,469,469,469,469,0
|
|
20240925,101900,7393114,469,469,469,469,20
|
|
20240925,101800,7383734,469,469,469,469,20
|
|
20240925,101700,7374354,469,469,469,469,0
|
|
20240925,101600,7374354,469,469,469,469,1
|
|
20240925,101500,7373885,469,469,469,469,0
|
|
20240925,101400,7373885,469,469,469,469,2
|
|
20240925,101300,7372947,470,470,470,470,0
|
|
20240925,101200,7372947,470,470,470,470,2000
|
|
20240925,101100,6432947,469,469,469,469,0
|
|
20240925,101000,6432947,469,469,469,469,0
|
|
20240925,100900,6432947,469,469,469,469,0
|
|
20240925,100800,6432947,469,469,469,469,5
|
|
20240925,100700,6430602,470,470,470,470,0
|
|
20240925,100600,6430602,470,470,470,470,0
|
|
20240925,100500,6430602,470,470,470,470,10572
|
|
20240925,100400,1461762,470,470,470,470,0
|
|
20240925,100300,1461762,470,470,470,470,0
|
|
20240925,100200,1461762,470,470,470,470,10
|
|
20240925,100100,1457062,469,469,469,469,0
|
|
20240925,100000,1457062,469,469,469,469,0
|
|
20240925,095900,1457062,469,469,469,469,0
|
|
20240925,095800,1457062,469,469,469,469,5
|
|
20240925,095700,1454717,469,469,469,469,0
|
|
20240925,095600,1454717,469,469,469,469,2
|
|
20240925,095500,1453779,470,470,470,470,4
|
|
20240925,095400,1451899,470,469,470,469,120
|
|
20240925,095300,1395618,467,467,467,467,0
|
|
20240925,095200,1395618,467,467,467,467,0
|
|
20240925,095100,1395618,467,467,467,467,0
|
|
20240925,095000,1395618,467,467,467,467,0
|
|
20240925,094900,1395618,467,467,467,467,0
|
|
20240925,094800,1395618,467,467,467,467,0
|
|
20240925,094700,1395618,467,467,467,467,0
|
|
20240925,094600,1395618,467,467,467,467,0
|
|
20240925,094500,1395618,467,467,467,467,0
|
|
20240925,094400,1395618,467,466,472,466,419
|
|
20240925,094300,1199713,466,466,466,466,0
|
|
20240925,094200,1199713,466,464,466,464,1011
|
|
20240925,094100,728609,466,466,466,466,0
|
|
20240925,094000,728609,466,466,466,466,0
|
|
20240925,093900,728609,466,466,466,466,0
|
|
20240925,093800,728609,466,466,466,466,20
|
|
20240925,093700,719289,466,466,466,466,0
|
|
20240925,093600,719289,466,466,466,466,0
|
|
20240925,093500,719289,466,465,466,465,30
|
|
20240925,093400,705314,465,466,466,465,46
|
|
20240925,093300,683882,465,465,465,465,11
|
|
20240925,093200,678767,466,466,466,466,10
|
|
20240925,093100,674107,466,466,466,466,0
|
|
20240925,093000,674107,466,465,466,465,21
|
|
20240925,092900,664326,465,465,465,465,0
|
|
20240925,092800,664326,465,465,465,465,0
|
|
20240925,092700,664326,465,465,465,465,1
|
|
20240925,092600,663861,465,465,465,465,0
|
|
20240925,092500,663861,465,465,465,465,0
|
|
20240925,092400,663861,465,465,465,465,494
|
|
20240925,092300,434151,465,465,465,465,0
|
|
20240925,092200,434151,465,465,465,465,28
|
|
20240925,092100,421131,465,465,465,465,0
|
|
20240925,092000,421131,465,465,465,465,0
|
|
20240925,091900,421131,465,465,465,465,0
|
|
20240925,091800,421131,465,465,465,465,0
|
|
20240925,091700,421131,465,465,465,465,0
|
|
20240925,091600,421131,465,465,465,465,0
|
|
20240925,091500,421131,465,465,465,465,0
|
|
20240925,091400,421131,465,465,465,465,0
|
|
20240925,091300,421131,465,465,465,465,22
|
|
20240925,091200,410901,465,465,465,465,0
|
|
20240925,091100,410901,465,465,465,465,86
|
|
20240925,091000,370911,465,465,465,465,25
|
|
20240925,090900,359286,466,466,466,466,0
|
|
20240925,090800,359286,466,466,466,466,0
|
|
20240925,090700,359286,466,466,466,466,0
|
|
20240925,090600,359286,466,466,466,466,0
|
|
20240925,090500,359286,466,466,466,466,50
|
|
20240925,090400,335986,466,466,466,466,120
|
|
20240925,090300,280066,466,466,466,466,0
|
|
20240925,090200,280066,466,466,466,466,100
|
|
20240925,090100,233466,466,466,466,466,0
|
|
20240925,090000,233466,466,466,466,466,501
|