607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190400,245724427,772,772,772,772,2434
|
|
20240930,190300,245724427,772,772,772,772,0
|
|
20240930,190200,245724427,772,772,772,772,0
|
|
20240930,190100,245724427,772,772,772,772,0
|
|
20240930,190000,245724427,772,772,772,772,0
|
|
20240930,185900,245724427,772,772,772,772,0
|
|
20240930,185800,245724427,772,772,772,772,0
|
|
20240930,185700,245724427,772,772,772,772,0
|
|
20240930,185600,245724427,772,772,772,772,0
|
|
20240930,185500,245724427,772,772,772,772,0
|
|
20240930,185400,245724427,772,772,772,772,0
|
|
20240930,185300,245724427,772,772,772,772,0
|
|
20240930,185200,245724427,772,772,772,772,0
|
|
20240930,185100,245724427,772,772,772,772,0
|
|
20240930,185000,245724427,772,772,772,772,0
|
|
20240930,184900,245724427,772,772,772,772,0
|
|
20240930,184800,245724427,772,772,772,772,0
|
|
20240930,184700,245724427,772,772,772,772,0
|
|
20240930,184600,245724427,772,772,772,772,0
|
|
20240930,184500,245724427,772,772,772,772,0
|
|
20240930,184400,245724427,772,772,772,772,0
|
|
20240930,184300,245724427,772,772,772,772,0
|
|
20240930,184200,245724427,772,772,772,772,0
|
|
20240930,184100,245724427,772,772,772,772,0
|
|
20240930,184000,245724427,772,772,772,772,0
|
|
20240930,183900,245724427,772,772,772,772,0
|
|
20240930,183800,245724427,772,772,772,772,0
|
|
20240930,183700,245724427,772,772,772,772,0
|
|
20240930,183600,245724427,772,772,772,772,0
|
|
20240930,183500,245724427,772,772,772,772,0
|
|
20240930,183400,245724427,772,772,772,772,2434
|
|
20240930,183300,245724427,772,772,772,772,0
|
|
20240930,183200,245724427,772,772,772,772,0
|
|
20240930,183100,245724427,772,772,772,772,0
|
|
20240930,183000,245724427,772,772,772,772,0
|
|
20240930,182900,245724427,772,772,772,772,0
|
|
20240930,182800,245724427,772,772,772,772,0
|
|
20240930,182700,245724427,772,772,772,772,0
|
|
20240930,182600,245724427,772,772,772,772,0
|
|
20240930,182500,245724427,772,772,772,772,0
|
|
20240930,182400,245724427,772,772,772,772,0
|
|
20240930,182300,245724427,772,772,772,772,0
|
|
20240930,182200,245724427,772,772,772,772,0
|
|
20240930,182100,245724427,772,772,772,772,0
|
|
20240930,182000,245724427,772,772,772,772,0
|
|
20240930,181900,245724427,772,772,772,772,0
|
|
20240930,181800,245724427,772,772,772,772,0
|
|
20240930,181700,245724427,772,772,772,772,0
|
|
20240930,181600,245724427,772,772,772,772,0
|
|
20240930,181500,245724427,772,772,772,772,0
|
|
20240930,181400,245724427,772,772,772,772,0
|
|
20240930,181300,245724427,772,772,772,772,0
|
|
20240930,181200,245724427,772,772,772,772,0
|
|
20240930,181100,245724427,772,772,772,772,0
|
|
20240930,181000,245724427,772,772,772,772,0
|
|
20240930,180900,245724427,772,772,772,772,0
|
|
20240930,180800,245724427,772,772,772,772,0
|
|
20240930,180700,245724427,772,772,772,772,0
|
|
20240930,180600,245724427,772,772,772,772,0
|
|
20240930,180500,245724427,772,772,772,772,0
|
|
20240930,180400,245724427,772,772,772,772,2434
|
|
20240930,180300,245724427,772,772,772,772,0
|
|
20240930,180200,245724427,772,772,772,772,0
|
|
20240930,180100,245724427,772,772,772,772,0
|
|
20240930,180000,245724427,772,772,772,772,0
|
|
20240930,175900,245724427,772,772,772,772,0
|
|
20240930,175800,245724427,772,772,772,772,0
|
|
20240930,175700,245724427,772,772,772,772,0
|
|
20240930,175600,245724427,772,772,772,772,0
|
|
20240930,175500,245724427,772,772,772,772,0
|
|
20240930,175400,245724427,772,772,772,772,0
|
|
20240930,175300,245724427,772,772,772,772,0
|
|
20240930,175200,245724427,772,772,772,772,0
|
|
20240930,175100,245724427,772,772,772,772,0
|
|
20240930,175000,245724427,772,772,772,772,0
|
|
20240930,174900,245724427,772,772,772,772,0
|
|
20240930,174800,245724427,772,772,772,772,0
|
|
20240930,174700,245724427,772,772,772,772,0
|
|
20240930,174600,245724427,772,772,772,772,0
|
|
20240930,174500,245724427,772,772,772,772,0
|
|
20240930,174400,245724427,772,772,772,772,0
|
|
20240930,174300,245724427,772,772,772,772,0
|
|
20240930,174200,245724427,772,772,772,772,0
|
|
20240930,174100,245724427,772,772,772,772,0
|
|
20240930,174000,245724427,772,772,772,772,0
|
|
20240930,173900,245724427,772,772,772,772,0
|
|
20240930,173800,245724427,772,772,772,772,0
|
|
20240930,173700,245724427,772,772,772,772,0
|
|
20240930,173600,245724427,772,772,772,772,0
|
|
20240930,173500,245724427,772,772,772,772,0
|
|
20240930,173400,245724427,772,772,772,772,2434
|
|
20240930,173300,245724427,772,772,772,772,0
|
|
20240930,173200,245724427,772,772,772,772,0
|
|
20240930,173100,245724427,772,772,772,772,0
|
|
20240930,173000,245724427,772,772,772,772,0
|
|
20240930,172900,245724427,772,772,772,772,0
|
|
20240930,172800,245724427,772,772,772,772,0
|
|
20240930,172700,245724427,772,772,772,772,0
|
|
20240930,172600,245724427,772,772,772,772,0
|
|
20240930,172500,245724427,772,772,772,772,0
|
|
20240930,172400,245724427,772,772,772,772,0
|
|
20240930,172300,245724427,772,772,772,772,0
|
|
20240930,172200,245724427,772,772,772,772,0
|
|
20240930,172100,245724427,772,772,772,772,0
|
|
20240930,172000,245724427,772,772,772,772,0
|
|
20240930,171900,245724427,772,772,772,772,0
|
|
20240930,171800,245724427,772,772,772,772,0
|
|
20240930,171700,245724427,772,772,772,772,0
|
|
20240930,171600,245724427,772,772,772,772,0
|
|
20240930,171500,245724427,772,772,772,772,0
|
|
20240930,171400,245724427,772,772,772,772,0
|
|
20240930,171300,245724427,772,772,772,772,0
|
|
20240930,171200,245724427,772,772,772,772,0
|
|
20240930,171100,245724427,772,772,772,772,0
|
|
20240930,171000,245724427,772,772,772,772,0
|
|
20240930,170900,245724427,772,772,772,772,0
|
|
20240930,170800,245724427,772,772,772,772,0
|
|
20240930,170700,245724427,772,772,772,772,0
|
|
20240930,170600,245724427,772,772,772,772,0
|
|
20240930,170500,245724427,772,772,772,772,0
|
|
20240930,170400,245724427,772,772,772,772,2434
|
|
20240930,170300,245724427,772,772,772,772,0
|
|
20240930,170200,245724427,772,772,772,772,0
|
|
20240930,170100,245724427,772,772,772,772,0
|
|
20240930,170000,245724427,772,772,772,772,0
|
|
20240930,165900,245724427,772,772,772,772,0
|
|
20240930,165800,245724427,772,772,772,772,0
|
|
20240930,165700,245724427,772,772,772,772,0
|
|
20240930,165600,245724427,772,772,772,772,0
|
|
20240930,165500,245724427,772,772,772,772,0
|
|
20240930,165400,245724427,772,772,772,772,0
|
|
20240930,165300,245724427,772,772,772,772,0
|
|
20240930,165200,245724427,772,772,772,772,0
|
|
20240930,165100,245724427,772,772,772,772,0
|
|
20240930,165000,245724427,772,772,772,772,0
|
|
20240930,164900,245724427,772,772,772,772,0
|
|
20240930,164800,245724427,772,772,772,772,0
|
|
20240930,164700,245724427,772,772,772,772,0
|
|
20240930,164600,245724427,772,772,772,772,0
|
|
20240930,164500,245724427,772,772,772,772,0
|
|
20240930,164400,245724427,772,772,772,772,0
|
|
20240930,164300,245724427,772,772,772,772,0
|
|
20240930,164200,245724427,772,772,772,772,0
|
|
20240930,164100,245724427,772,772,772,772,0
|
|
20240930,164000,245724427,772,772,772,772,0
|
|
20240930,163900,245724427,772,772,772,772,0
|
|
20240930,163800,245724427,772,772,772,772,0
|
|
20240930,163700,245724427,772,772,772,772,0
|
|
20240930,163600,245724427,772,772,772,772,0
|
|
20240930,163500,245724427,772,772,772,772,0
|
|
20240930,163400,245724427,772,772,772,772,2434
|
|
20240930,163300,245724427,772,772,772,772,0
|
|
20240930,163200,245724427,772,772,772,772,0
|
|
20240930,163100,245724427,772,772,772,772,0
|
|
20240930,163000,245724427,772,772,772,772,0
|
|
20240930,162900,245724427,772,772,772,772,0
|
|
20240930,162800,245724427,772,772,772,772,0
|
|
20240930,162700,245724427,772,772,772,772,0
|
|
20240930,162600,245724427,772,772,772,772,0
|
|
20240930,162500,245724427,772,772,772,772,0
|
|
20240930,162400,245724427,772,772,772,772,0
|
|
20240930,162300,245724427,772,772,772,772,0
|
|
20240930,162200,245724427,772,772,772,772,0
|
|
20240930,162100,245724427,772,772,772,772,0
|
|
20240930,162000,245724427,772,772,772,772,0
|
|
20240930,161900,245724427,772,772,772,772,0
|
|
20240930,161800,245724427,772,772,772,772,0
|
|
20240930,161700,245724427,772,772,772,772,0
|
|
20240930,161600,245724427,772,772,772,772,0
|
|
20240930,161500,245724427,772,772,772,772,0
|
|
20240930,161400,245724427,772,772,772,772,0
|
|
20240930,161300,245724427,772,772,772,772,0
|
|
20240930,161200,245724427,772,772,772,772,0
|
|
20240930,161100,245724427,772,772,772,772,0
|
|
20240930,161000,245724427,772,772,772,772,0
|
|
20240930,160900,245724427,772,772,772,772,0
|
|
20240930,160800,245724427,772,772,772,772,0
|
|
20240930,160700,245724427,772,772,772,772,0
|
|
20240930,160600,245724427,772,772,772,772,0
|
|
20240930,160500,245724427,772,772,772,772,0
|
|
20240930,160400,245724427,772,772,772,772,2434
|
|
20240930,160300,245724427,772,772,772,772,0
|
|
20240930,160200,245724427,772,772,772,772,0
|
|
20240930,160100,245724427,772,772,772,772,0
|
|
20240930,160000,245724427,772,772,772,772,0
|
|
20240930,155900,245724427,772,772,772,772,0
|
|
20240930,155800,245724427,772,772,772,772,0
|
|
20240930,155700,245724427,772,772,772,772,0
|
|
20240930,155600,245724427,772,772,772,772,0
|
|
20240930,155500,245724427,772,772,772,772,0
|
|
20240930,155400,245724427,772,772,772,772,0
|
|
20240930,155300,245724427,772,772,772,772,0
|
|
20240930,155200,245724427,772,772,772,772,0
|
|
20240930,155100,245724427,772,772,772,772,0
|
|
20240930,155000,245724427,772,772,772,772,0
|
|
20240930,154900,245724427,772,772,772,772,0
|
|
20240930,154800,245724427,772,772,772,772,0
|
|
20240930,154700,245724427,772,772,772,772,0
|
|
20240930,154600,245724427,772,772,772,772,0
|
|
20240930,154500,245724427,772,772,772,772,0
|
|
20240930,154400,245724427,772,772,772,772,0
|
|
20240930,154300,245724427,772,772,772,772,0
|
|
20240930,154200,245724427,772,772,772,772,0
|
|
20240930,154100,245724427,772,772,772,772,0
|
|
20240930,154000,245724427,772,772,772,772,0
|
|
20240930,153900,245724427,772,772,772,772,0
|
|
20240930,153800,245724427,772,772,772,772,0
|
|
20240930,153700,245724427,772,772,772,772,0
|
|
20240930,153600,245724427,772,772,772,772,0
|
|
20240930,153500,245724427,772,772,772,772,0
|
|
20240930,153400,245724427,772,772,772,772,2434
|
|
20240930,153300,245724427,772,772,772,772,0
|
|
20240930,153200,245724427,772,772,772,772,0
|
|
20240930,153100,245724427,772,772,772,772,0
|
|
20240930,153000,245724427,772,772,772,772,2434
|
|
20240930,152900,243845379,773,773,773,773,0
|
|
20240930,152800,243845379,773,773,773,773,0
|
|
20240930,152700,243845379,773,773,773,773,0
|
|
20240930,152600,243845379,773,773,773,773,0
|
|
20240930,152500,243845379,773,773,773,773,0
|
|
20240930,152400,243845379,773,773,773,773,0
|
|
20240930,152300,243845379,773,773,773,773,0
|
|
20240930,152200,243845379,773,773,773,773,0
|
|
20240930,152100,243845379,773,773,773,773,0
|
|
20240930,152000,243845379,773,773,773,773,0
|
|
20240930,151900,243845379,773,771,773,771,468
|
|
20240930,151800,243484429,771,773,773,771,2436
|
|
20240930,151700,241605750,773,773,773,773,31
|
|
20240930,151600,241581787,774,774,774,774,50
|
|
20240930,151500,241543087,774,774,774,774,10
|
|
20240930,151400,241535347,774,774,774,774,0
|
|
20240930,151300,241535347,774,774,774,774,161
|
|
20240930,151200,241410733,774,774,774,774,0
|
|
20240930,151100,241410733,774,773,774,773,2256
|
|
20240930,151000,239665609,773,773,773,773,4
|
|
20240930,150900,239662517,773,773,773,773,1
|
|
20240930,150800,239661744,771,772,772,771,500
|
|
20240930,150700,239276229,774,772,774,771,271
|
|
20240930,150600,239067257,774,774,774,774,0
|
|
20240930,150500,239067257,774,774,774,774,1
|
|
20240930,150400,239066483,771,771,771,771,14
|
|
20240930,150300,239055689,774,774,774,774,1
|
|
20240930,150200,239054915,774,774,774,774,0
|
|
20240930,150100,239054915,774,774,774,774,17
|
|
20240930,150000,239041757,774,771,774,771,2758
|
|
20240930,145900,236915336,774,774,774,774,0
|
|
20240930,145800,236915336,774,774,774,774,53
|
|
20240930,145700,236874314,771,771,771,771,0
|
|
20240930,145600,236874314,771,772,772,771,26
|
|
20240930,145500,236854267,771,771,771,771,0
|
|
20240930,145400,236854267,771,771,771,771,1197
|
|
20240930,145300,235931380,775,775,775,775,0
|
|
20240930,145200,235931380,775,775,775,775,16
|
|
20240930,145100,235918980,771,771,771,771,227
|
|
20240930,145000,235743963,775,775,775,775,83
|
|
20240930,144900,235679638,775,775,775,770,2626
|
|
20240930,144800,233657075,775,775,775,775,300
|
|
20240930,144700,233424575,775,775,775,771,1007
|
|
20240930,144600,232648150,771,772,772,771,2633
|
|
20240930,144500,230615706,772,772,775,772,171
|
|
20240930,144400,230483691,775,775,775,775,80
|
|
20240930,144300,230421691,775,775,775,775,0
|
|
20240930,144200,230421691,775,775,775,775,2
|
|
20240930,144100,230420141,775,775,775,775,9
|
|
20240930,144000,230413166,775,775,775,775,2
|
|
20240930,143900,230411616,775,775,775,775,6
|
|
20240930,143800,230406966,774,774,774,774,100
|
|
20240930,143700,230329566,774,775,775,774,3
|
|
20240930,143600,230327243,771,772,772,771,2470
|
|
20240930,143500,228421926,772,776,776,772,2
|
|
20240930,143400,228420378,776,775,777,771,8769
|
|
20240930,143300,221653078,775,775,775,775,0
|
|
20240930,143200,221653078,775,773,777,773,212
|
|
20240930,143100,221489174,778,778,778,778,0
|
|
20240930,143000,221489174,778,773,778,773,4
|
|
20240930,142900,221486077,772,776,778,771,12071
|
|
20240930,142800,212145447,780,780,780,780,0
|
|
20240930,142700,212145447,780,780,780,780,3
|
|
20240930,142600,212143107,780,780,780,780,8
|
|
20240930,142500,212136867,780,780,780,780,0
|
|
20240930,142400,212136867,780,780,780,780,0
|
|
20240930,142300,212136867,780,780,780,780,5
|
|
20240930,142200,212132967,780,779,780,779,21
|
|
20240930,142100,212116607,780,780,780,780,0
|
|
20240930,142000,212116607,780,780,780,780,0
|
|
20240930,141900,212116607,780,780,780,780,128
|
|
20240930,141800,212016767,781,781,781,781,0
|
|
20240930,141700,212016767,781,776,781,775,1406
|
|
20240930,141600,210926041,782,782,782,782,1
|
|
20240930,141500,210925259,776,776,776,776,1175
|
|
20240930,141400,210013459,776,782,782,776,108
|
|
20240930,141300,209929033,782,782,782,782,602
|
|
20240930,141200,209458269,782,782,782,782,1
|
|
20240930,141100,209457487,782,782,782,782,2
|
|
20240930,141000,209455923,782,782,782,782,76
|
|
20240930,140900,209396491,782,782,782,782,0
|
|
20240930,140800,209396491,782,782,782,782,6
|
|
20240930,140700,209391799,783,783,783,783,2
|
|
20240930,140600,209390233,783,778,783,776,3873
|
|
20240930,140500,206383175,780,780,780,780,0
|
|
20240930,140400,206383175,780,783,783,780,55
|
|
20240930,140300,206340269,783,777,783,777,6
|
|
20240930,140200,206335601,782,782,782,782,707
|
|
20240930,140100,205782727,782,782,782,782,0
|
|
20240930,140000,205782727,782,782,782,782,5
|
|
20240930,135900,205778817,777,777,777,777,0
|
|
20240930,135800,205778817,777,778,778,777,300
|
|
20240930,135700,205545537,782,782,782,782,0
|
|
20240930,135600,205545537,782,782,782,782,0
|
|
20240930,135500,205545537,782,782,782,782,0
|
|
20240930,135400,205545537,782,782,782,782,6
|
|
20240930,135300,205540845,782,782,782,782,1
|
|
20240930,135200,205540063,782,782,782,782,0
|
|
20240930,135100,205540063,782,782,782,782,0
|
|
20240930,135000,205540063,782,778,782,778,3
|
|
20240930,134900,205537721,778,778,778,778,2
|
|
20240930,134800,205536165,778,779,779,778,133
|
|
20240930,134700,205432571,779,779,779,779,0
|
|
20240930,134600,205432571,779,781,781,779,10
|
|
20240930,134500,205424763,781,782,782,781,9
|
|
20240930,134400,205417726,782,782,782,782,0
|
|
20240930,134300,205417726,782,782,782,782,1
|
|
20240930,134200,205416944,780,780,780,780,0
|
|
20240930,134100,205416944,780,780,780,780,0
|
|
20240930,134000,205416944,780,780,780,780,2
|
|
20240930,133900,205415384,782,782,782,782,0
|
|
20240930,133800,205415384,782,782,782,782,0
|
|
20240930,133700,205415384,782,782,782,782,0
|
|
20240930,133600,205415384,782,782,782,782,5
|
|
20240930,133500,205411474,782,782,782,782,5
|
|
20240930,133400,205407564,782,782,782,782,0
|
|
20240930,133300,205407564,782,782,782,782,0
|
|
20240930,133200,205407564,782,782,782,782,0
|
|
20240930,133100,205407564,782,782,782,782,1
|
|
20240930,133000,205406782,780,780,780,780,3
|
|
20240930,132900,205404442,781,781,781,781,0
|
|
20240930,132800,205404442,781,781,781,781,0
|
|
20240930,132700,205404442,781,781,781,781,0
|
|
20240930,132600,205404442,781,781,781,781,10
|
|
20240930,132500,205396632,782,781,783,781,39
|
|
20240930,132400,205366138,781,781,781,780,7573
|
|
20240930,132300,199459148,781,781,781,781,4
|
|
20240930,132200,199456024,781,783,783,781,1193
|
|
20240930,132100,198523061,783,783,783,783,3
|
|
20240930,132000,198520712,782,782,782,782,0
|
|
20240930,131900,198520712,782,782,782,782,5
|
|
20240930,131800,198516802,782,782,782,782,0
|
|
20240930,131700,198516802,782,782,782,782,145
|
|
20240930,131600,198403412,782,782,782,782,0
|
|
20240930,131500,198403412,782,782,782,782,982
|
|
20240930,131400,197635488,782,782,782,782,0
|
|
20240930,131300,197635488,782,782,782,782,732
|
|
20240930,131200,197063064,782,782,782,782,0
|
|
20240930,131100,197063064,782,782,782,782,10
|
|
20240930,131000,197055244,782,782,782,782,0
|
|
20240930,130900,197055244,782,781,782,781,24
|
|
20240930,130800,197036498,780,780,780,780,2486
|
|
20240930,130700,195097418,780,780,780,780,5
|
|
20240930,130600,195093518,780,780,780,780,0
|
|
20240930,130500,195093518,780,780,780,780,0
|
|
20240930,130400,195093518,780,780,780,780,1149
|
|
20240930,130300,194197298,781,782,782,781,48
|
|
20240930,130200,194159800,782,781,782,781,1511
|
|
20240930,130100,192979698,780,781,781,780,7
|
|
20240930,130000,192974232,781,781,781,780,57
|
|
20240930,125900,192929723,781,780,781,780,228
|
|
20240930,125800,192751882,780,780,780,780,2
|
|
20240930,125700,192750322,780,780,780,780,1
|
|
20240930,125600,192749542,779,780,780,779,2
|
|
20240930,125500,192747983,780,780,780,780,0
|
|
20240930,125400,192747983,780,780,780,780,0
|
|
20240930,125300,192747983,780,780,780,780,3
|
|
20240930,125200,192745643,780,780,780,780,3
|
|
20240930,125100,192743303,777,777,777,777,0
|
|
20240930,125000,192743303,777,777,777,777,0
|
|
20240930,124900,192743303,777,777,777,777,17951
|
|
20240930,124800,178795376,780,780,780,780,1756
|
|
20240930,124700,177425696,780,780,780,780,0
|
|
20240930,124600,177425696,780,780,780,780,1
|
|
20240930,124500,177424916,780,777,780,777,14
|
|
20240930,124400,177414035,781,781,781,781,0
|
|
20240930,124300,177414035,781,781,781,781,29
|
|
20240930,124200,177391386,781,781,781,781,0
|
|
20240930,124100,177391386,781,781,781,781,0
|
|
20240930,124000,177391386,781,781,781,781,1
|
|
20240930,123900,177390605,781,781,781,781,0
|
|
20240930,123800,177390605,781,776,781,776,108
|
|
20240930,123700,177306792,781,781,781,781,0
|
|
20240930,123600,177306792,781,780,781,780,111
|
|
20240930,123500,177220211,781,781,781,781,1
|
|
20240930,123400,177219430,781,780,781,780,2350
|
|
20240930,123300,175384970,780,780,780,780,53
|
|
20240930,123200,175343630,781,781,781,781,1
|
|
20240930,123100,175342849,780,781,781,776,2097
|
|
20240930,123000,173706577,781,781,781,781,1
|
|
20240930,122900,173705796,776,781,781,776,227
|
|
20240930,122800,173528527,781,779,781,779,4797
|
|
20240930,122700,169789662,772,779,779,772,4256
|
|
20240930,122600,166499817,779,779,779,779,0
|
|
20240930,122500,166499817,779,779,779,779,55
|
|
20240930,122400,166456972,777,777,777,777,1000
|
|
20240930,122300,165679972,779,779,779,779,30
|
|
20240930,122200,165656602,777,779,779,777,813
|
|
20240930,122100,165024875,779,778,779,777,1308
|
|
20240930,122000,164007257,781,779,781,779,3901
|
|
20240930,121900,160966326,777,777,777,777,200
|
|
20240930,121800,160810926,777,777,777,777,0
|
|
20240930,121700,160810926,777,777,777,777,0
|
|
20240930,121600,160810926,777,777,777,777,120
|
|
20240930,121500,160717686,777,777,777,777,350
|
|
20240930,121400,160445736,777,777,779,777,1674
|
|
20240930,121300,159144910,779,779,779,779,1
|
|
20240930,121200,159144131,777,777,777,777,500
|
|
20240930,121100,158755631,777,777,777,777,0
|
|
20240930,121000,158755631,777,777,777,777,0
|
|
20240930,120900,158755631,777,777,777,777,2200
|
|
20240930,120800,157046231,779,779,779,779,3
|
|
20240930,120700,157043894,777,777,777,777,0
|
|
20240930,120600,157043894,777,777,777,777,996
|
|
20240930,120500,156270002,777,777,777,777,0
|
|
20240930,120400,156270002,777,777,777,777,0
|
|
20240930,120300,156270002,777,777,777,777,0
|
|
20240930,120200,156270002,777,777,777,777,6
|
|
20240930,120100,156265340,775,775,775,775,0
|
|
20240930,120000,156265340,775,775,775,775,0
|
|
20240930,115900,156265340,775,775,775,775,15
|
|
20240930,115800,156253715,777,777,777,777,101
|
|
20240930,115700,156175238,777,777,777,777,0
|
|
20240930,115600,156175238,777,777,777,777,0
|
|
20240930,115500,156175238,777,779,779,777,3
|
|
20240930,115400,156172905,777,777,777,777,400
|
|
20240930,115300,155862105,779,779,779,779,0
|
|
20240930,115200,155862105,779,778,779,778,1275
|
|
20240930,115100,154869869,778,778,778,778,1
|
|
20240930,115000,154869091,777,777,777,777,90
|
|
20240930,114900,154799161,778,778,778,778,10
|
|
20240930,114800,154791381,779,779,779,779,1
|
|
20240930,114700,154790602,778,778,778,778,0
|
|
20240930,114600,154790602,778,778,778,778,900
|
|
20240930,114500,154090402,778,777,778,777,3609
|
|
20240930,114400,151284535,777,777,777,777,337
|
|
20240930,114300,151022686,775,775,775,775,100
|
|
20240930,114200,150945186,773,776,776,773,14758
|
|
20240930,114100,139531834,776,776,776,776,298
|
|
20240930,114000,139300586,776,776,776,776,0
|
|
20240930,113900,139300586,776,776,776,776,0
|
|
20240930,113800,139300586,776,776,776,776,862
|
|
20240930,113700,138631674,775,775,776,775,1200
|
|
20240930,113600,137700741,776,775,776,775,1196
|
|
20240930,113500,136772832,775,775,775,775,13
|
|
20240930,113400,136762757,775,775,775,775,0
|
|
20240930,113300,136762757,775,775,775,775,2978
|
|
20240930,113200,134454807,775,775,775,775,0
|
|
20240930,113100,134454807,775,775,775,775,1059
|
|
20240930,113000,133634082,775,775,775,775,0
|
|
20240930,112900,133634082,775,775,775,775,0
|
|
20240930,112800,133634082,775,775,775,775,115
|
|
20240930,112700,133544957,772,772,772,772,0
|
|
20240930,112600,133544957,772,772,772,772,20
|
|
20240930,112500,133529517,774,774,774,774,593
|
|
20240930,112400,133070535,774,774,774,774,760
|
|
20240930,112300,132482295,774,774,774,774,0
|
|
20240930,112200,132482295,774,774,774,774,0
|
|
20240930,112100,132482295,774,774,774,774,39
|
|
20240930,112000,132452109,774,774,774,774,4
|
|
20240930,111900,132449013,772,772,772,772,0
|
|
20240930,111800,132449013,772,772,772,772,0
|
|
20240930,111700,132449013,772,772,772,772,100
|
|
20240930,111600,132371813,772,773,773,772,732
|
|
20240930,111500,131806706,775,775,775,775,5
|
|
20240930,111400,131802831,776,776,776,776,0
|
|
20240930,111300,131802831,776,776,776,776,0
|
|
20240930,111200,131802831,776,776,776,776,51
|
|
20240930,111100,131763255,772,772,772,772,634
|
|
20240930,111000,131273807,776,776,776,776,94
|
|
20240930,110900,131200863,773,773,773,773,300
|
|
20240930,110800,130968963,776,776,776,776,20
|
|
20240930,110700,130953443,776,772,776,772,1647
|
|
20240930,110600,129681795,776,772,776,771,12300
|
|
20240930,110500,120187865,772,772,772,772,0
|
|
20240930,110400,120187865,772,773,774,772,287
|
|
20240930,110300,119966038,774,774,774,774,0
|
|
20240930,110200,119966038,774,774,774,774,3
|
|
20240930,110100,119963716,776,776,776,776,0
|
|
20240930,110000,119963716,776,776,776,776,0
|
|
20240930,105900,119963716,776,776,776,776,0
|
|
20240930,105800,119963716,776,776,776,776,77
|
|
20240930,105700,119903964,776,776,776,776,0
|
|
20240930,105600,119903964,776,776,776,776,0
|
|
20240930,105500,119903964,776,776,776,776,2
|
|
20240930,105400,119902412,771,772,776,771,2770
|
|
20240930,105300,117765468,772,772,772,772,0
|
|
20240930,105200,117765468,772,773,773,772,1000
|
|
20240930,105100,116992804,772,772,772,772,0
|
|
20240930,105000,116992804,772,776,776,772,2069
|
|
20240930,104900,115393913,776,776,776,776,13
|
|
20240930,104800,115383825,774,775,776,774,296
|
|
20240930,104700,115154523,777,777,777,777,20
|
|
20240930,104600,115138983,777,777,777,777,1500
|
|
20240930,104500,113973483,775,775,775,775,2106
|
|
20240930,104400,112341333,775,775,775,775,1500
|
|
20240930,104300,111178833,777,777,777,777,634
|
|
20240930,104200,110686215,777,777,777,777,2
|
|
20240930,104100,110684661,777,777,777,777,0
|
|
20240930,104000,110684661,777,777,777,777,800
|
|
20240930,103900,110063061,777,777,777,777,70
|
|
20240930,103800,110008671,777,776,777,773,807
|
|
20240930,103700,109382664,777,774,777,770,24641
|
|
20240930,103600,90354319,775,775,775,775,51
|
|
20240930,103500,90314794,778,778,778,778,11
|
|
20240930,103400,90306236,779,779,779,779,0
|
|
20240930,103300,90306236,779,779,779,779,1
|
|
20240930,103200,90305457,773,775,776,773,15000
|
|
20240930,103100,78694626,775,780,780,775,7840
|
|
20240930,103000,72610307,780,780,780,780,0
|
|
20240930,102900,72610307,780,780,780,780,500
|
|
20240930,102800,72220307,780,780,780,780,201
|
|
20240930,102700,72063527,778,780,780,778,4009
|
|
20240930,102600,68944505,780,780,780,780,0
|
|
20240930,102500,68944505,780,780,780,780,0
|
|
20240930,102400,68944505,780,780,780,780,1
|
|
20240930,102300,68943725,778,780,780,778,384
|
|
20240930,102200,68644631,780,781,781,780,265
|
|
20240930,102100,68437930,781,780,781,779,3194
|
|
20240930,102000,65946776,780,780,780,777,230
|
|
20240930,101900,65767466,780,780,780,780,200
|
|
20240930,101800,65611466,781,781,781,781,107
|
|
20240930,101700,65527899,781,777,781,776,60
|
|
20240930,101600,65481288,781,778,781,776,5698
|
|
20240930,101500,61052613,779,781,781,779,5209
|
|
20240930,101400,56992620,782,782,782,782,5
|
|
20240930,101300,56988710,783,783,783,783,0
|
|
20240930,101200,56988710,783,783,783,783,101
|
|
20240930,101100,56909627,783,781,783,781,484
|
|
20240930,101000,56531621,781,781,781,781,1759
|
|
20240930,100900,55157842,783,783,783,782,5
|
|
20240930,100800,55153928,783,784,784,783,13
|
|
20240930,100700,55143739,783,783,783,783,0
|
|
20240930,100600,55143739,783,783,783,783,2728
|
|
20240930,100500,53007715,783,783,783,783,26
|
|
20240930,100400,52987357,783,783,783,783,5
|
|
20240930,100300,52983442,784,784,784,780,25
|
|
20240930,100200,52963898,780,780,784,780,1775
|
|
20240930,100100,51579394,780,781,781,780,610
|
|
20240930,100000,51103492,785,785,785,785,0
|
|
20240930,095900,51103492,785,785,785,785,2
|
|
20240930,095800,51101922,781,785,785,781,3
|
|
20240930,095700,51099575,780,786,786,780,20014
|
|
20240930,095600,35454991,786,786,786,786,10
|
|
20240930,095500,35447131,786,786,786,786,215
|
|
20240930,095400,35278141,788,788,788,788,61
|
|
20240930,095300,35230073,786,788,788,786,119
|
|
20240930,095200,35136501,788,788,788,788,0
|
|
20240930,095100,35136501,788,788,788,788,0
|
|
20240930,095000,35136501,788,785,788,785,320
|
|
20240930,094900,34885298,788,788,788,788,2
|
|
20240930,094800,34883722,788,788,788,785,15
|
|
20240930,094700,34871932,784,788,788,784,225
|
|
20240930,094600,34694644,788,788,788,788,314
|
|
20240930,094500,34447212,788,785,788,785,100
|
|
20240930,094400,34368566,785,784,785,784,3107
|
|
20240930,094300,31932664,785,786,787,785,2921
|
|
20240930,094200,29639673,785,785,785,785,600
|
|
20240930,094100,29168673,787,787,787,787,5
|
|
20240930,094000,29164738,788,788,788,788,0
|
|
20240930,093900,29164738,788,788,788,788,0
|
|
20240930,093800,29164738,788,787,788,787,1000
|
|
20240930,093700,28376849,783,783,783,783,0
|
|
20240930,093600,28376849,783,784,784,783,1359
|
|
20240930,093500,27312552,784,784,784,784,1000
|
|
20240930,093400,26528552,788,787,788,787,11
|
|
20240930,093300,26519889,782,786,788,781,3107
|
|
20240930,093200,24089205,786,788,788,786,1618
|
|
20240930,093100,22817221,789,787,789,787,37
|
|
20240930,093000,22788078,788,789,789,788,577
|
|
20240930,092900,22333399,789,790,790,789,945
|
|
20240930,092800,21587087,792,792,792,790,1054
|
|
20240930,092700,20754329,791,792,792,791,319
|
|
20240930,092600,20501880,791,792,792,791,209
|
|
20240930,092500,20336353,792,792,792,792,54
|
|
20240930,092400,20293585,792,791,792,791,562
|
|
20240930,092300,19849042,791,791,791,791,0
|
|
20240930,092200,19849042,791,791,791,791,0
|
|
20240930,092100,19849042,791,791,791,791,2
|
|
20240930,092000,19847460,790,790,791,790,937
|
|
20240930,091900,19107227,790,790,790,790,812
|
|
20240930,091800,18465747,790,791,793,790,324
|
|
20240930,091700,18209462,794,794,794,794,2
|
|
20240930,091600,18207874,791,791,791,791,410
|
|
20240930,091500,17883564,795,795,795,795,0
|
|
20240930,091400,17883564,795,795,795,790,266
|
|
20240930,091300,17673094,795,795,795,795,1
|
|
20240930,091200,17672299,795,790,796,790,1041
|
|
20240930,091100,16849898,790,797,797,790,37
|
|
20240930,091000,16820493,790,797,797,790,2006
|
|
20240930,090900,15235511,798,795,798,795,55
|
|
20240930,090800,15191783,795,793,795,790,9920
|
|
20240930,090700,7347695,795,798,798,795,3056
|
|
20240930,090600,4917172,798,797,798,797,73
|
|
20240930,090500,4858919,798,795,798,795,221
|
|
20240930,090400,4683221,800,800,800,800,2003
|
|
20240930,090300,3080821,800,800,800,800,2130
|
|
20240930,090200,1376821,800,800,800,793,563
|
|
20240930,090100,928169,800,799,800,799,21
|
|
20240930,090000,911385,799,797,799,790,1145
|