648 lines
27 KiB
CSV
648 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,194500,69716650,561,561,561,561,320
|
|
20240930,194400,69716650,561,561,561,561,0
|
|
20240930,194300,69716650,561,561,561,561,0
|
|
20240930,194200,69716650,561,561,561,561,0
|
|
20240930,194100,69716650,561,561,561,561,0
|
|
20240930,194000,69716650,561,561,561,561,0
|
|
20240930,193900,69716650,561,561,561,561,0
|
|
20240930,193800,69716650,561,561,561,561,0
|
|
20240930,193700,69716650,561,561,561,561,0
|
|
20240930,193600,69716650,561,561,561,561,0
|
|
20240930,193500,69716650,561,561,561,561,0
|
|
20240930,193400,69716650,561,561,561,561,0
|
|
20240930,193300,69716650,561,561,561,561,0
|
|
20240930,193200,69716650,561,561,561,561,0
|
|
20240930,193100,69716650,561,561,561,561,0
|
|
20240930,193000,69716650,561,561,561,561,0
|
|
20240930,192900,69716650,561,561,561,561,0
|
|
20240930,192800,69716650,561,561,561,561,0
|
|
20240930,192700,69716650,561,561,561,561,0
|
|
20240930,192600,69716650,561,561,561,561,0
|
|
20240930,192500,69716650,561,561,561,561,0
|
|
20240930,192400,69716650,561,561,561,561,0
|
|
20240930,192300,69716650,561,561,561,561,0
|
|
20240930,192200,69716650,561,561,561,561,0
|
|
20240930,192100,69716650,561,561,561,561,0
|
|
20240930,192000,69716650,561,561,561,561,0
|
|
20240930,191900,69716650,561,561,561,561,0
|
|
20240930,191800,69716650,561,561,561,561,0
|
|
20240930,191700,69716650,561,561,561,561,0
|
|
20240930,191600,69716650,561,561,561,561,0
|
|
20240930,191500,69716650,561,561,561,561,320
|
|
20240930,191400,69716650,561,561,561,561,0
|
|
20240930,191300,69716650,561,561,561,561,0
|
|
20240930,191200,69716650,561,561,561,561,0
|
|
20240930,191100,69716650,561,561,561,561,0
|
|
20240930,191000,69716650,561,561,561,561,0
|
|
20240930,190900,69716650,561,561,561,561,0
|
|
20240930,190800,69716650,561,561,561,561,0
|
|
20240930,190700,69716650,561,561,561,561,0
|
|
20240930,190600,69716650,561,561,561,561,0
|
|
20240930,190500,69716650,561,561,561,561,0
|
|
20240930,190400,69716650,561,561,561,561,0
|
|
20240930,190300,69716650,561,561,561,561,0
|
|
20240930,190200,69716650,561,561,561,561,0
|
|
20240930,190100,69716650,561,561,561,561,0
|
|
20240930,190000,69716650,561,561,561,561,0
|
|
20240930,185900,69716650,561,561,561,561,0
|
|
20240930,185800,69716650,561,561,561,561,0
|
|
20240930,185700,69716650,561,561,561,561,0
|
|
20240930,185600,69716650,561,561,561,561,0
|
|
20240930,185500,69716650,561,561,561,561,0
|
|
20240930,185400,69716650,561,561,561,561,0
|
|
20240930,185300,69716650,561,561,561,561,0
|
|
20240930,185200,69716650,561,561,561,561,0
|
|
20240930,185100,69716650,561,561,561,561,0
|
|
20240930,185000,69716650,561,561,561,561,0
|
|
20240930,184900,69716650,561,561,561,561,0
|
|
20240930,184800,69716650,561,561,561,561,0
|
|
20240930,184700,69716650,561,561,561,561,0
|
|
20240930,184600,69716650,561,561,561,561,0
|
|
20240930,184500,69716650,561,561,561,561,320
|
|
20240930,184400,69716650,561,561,561,561,0
|
|
20240930,184300,69716650,561,561,561,561,0
|
|
20240930,184200,69716650,561,561,561,561,0
|
|
20240930,184100,69716650,561,561,561,561,0
|
|
20240930,184000,69716650,561,561,561,561,0
|
|
20240930,183900,69716650,561,561,561,561,0
|
|
20240930,183800,69716650,561,561,561,561,0
|
|
20240930,183700,69716650,561,561,561,561,0
|
|
20240930,183600,69716650,561,561,561,561,0
|
|
20240930,183500,69716650,561,561,561,561,0
|
|
20240930,183400,69716650,561,561,561,561,0
|
|
20240930,183300,69716650,561,561,561,561,0
|
|
20240930,183200,69716650,561,561,561,561,0
|
|
20240930,183100,69716650,561,561,561,561,0
|
|
20240930,183000,69716650,561,561,561,561,0
|
|
20240930,182900,69716650,561,561,561,561,0
|
|
20240930,182800,69716650,561,561,561,561,0
|
|
20240930,182700,69716650,561,561,561,561,0
|
|
20240930,182600,69716650,561,561,561,561,0
|
|
20240930,182500,69716650,561,561,561,561,0
|
|
20240930,182400,69716650,561,561,561,561,0
|
|
20240930,182300,69716650,561,561,561,561,0
|
|
20240930,182200,69716650,561,561,561,561,0
|
|
20240930,182100,69716650,561,561,561,561,0
|
|
20240930,182000,69716650,561,561,561,561,0
|
|
20240930,181900,69716650,561,561,561,561,0
|
|
20240930,181800,69716650,561,561,561,561,0
|
|
20240930,181700,69716650,561,561,561,561,0
|
|
20240930,181600,69716650,561,561,561,561,0
|
|
20240930,181500,69716650,561,561,561,561,320
|
|
20240930,181400,69716650,561,561,561,561,0
|
|
20240930,181300,69716650,561,561,561,561,0
|
|
20240930,181200,69716650,561,561,561,561,0
|
|
20240930,181100,69716650,561,561,561,561,0
|
|
20240930,181000,69716650,561,561,561,561,0
|
|
20240930,180900,69716650,561,561,561,561,0
|
|
20240930,180800,69716650,561,561,561,561,0
|
|
20240930,180700,69716650,561,561,561,561,0
|
|
20240930,180600,69716650,561,561,561,561,0
|
|
20240930,180500,69716650,561,561,561,561,0
|
|
20240930,180400,69716650,561,561,561,561,0
|
|
20240930,180300,69716650,561,561,561,561,0
|
|
20240930,180200,69716650,561,561,561,561,0
|
|
20240930,180100,69716650,561,561,561,561,0
|
|
20240930,180000,69716650,561,561,561,561,0
|
|
20240930,175900,69716650,561,561,561,561,0
|
|
20240930,175800,69716650,561,561,561,561,0
|
|
20240930,175700,69716650,561,561,561,561,0
|
|
20240930,175600,69716650,561,561,561,561,0
|
|
20240930,175500,69716650,561,561,561,561,0
|
|
20240930,175400,69716650,561,561,561,561,0
|
|
20240930,175300,69716650,561,561,561,561,0
|
|
20240930,175200,69716650,561,561,561,561,0
|
|
20240930,175100,69716650,561,561,561,561,0
|
|
20240930,175000,69716650,561,561,561,561,0
|
|
20240930,174900,69716650,561,561,561,561,0
|
|
20240930,174800,69716650,561,561,561,561,0
|
|
20240930,174700,69716650,561,561,561,561,0
|
|
20240930,174600,69716650,561,561,561,561,0
|
|
20240930,174500,69716650,561,561,561,561,320
|
|
20240930,174400,69716650,561,561,561,561,0
|
|
20240930,174300,69716650,561,561,561,561,0
|
|
20240930,174200,69716650,561,561,561,561,0
|
|
20240930,174100,69716650,561,561,561,561,0
|
|
20240930,174000,69716650,561,561,561,561,0
|
|
20240930,173900,69716650,561,561,561,561,0
|
|
20240930,173800,69716650,561,561,561,561,0
|
|
20240930,173700,69716650,561,561,561,561,0
|
|
20240930,173600,69716650,561,561,561,561,0
|
|
20240930,173500,69716650,561,561,561,561,0
|
|
20240930,173400,69716650,561,561,561,561,0
|
|
20240930,173300,69716650,561,561,561,561,0
|
|
20240930,173200,69716650,561,561,561,561,0
|
|
20240930,173100,69716650,561,561,561,561,0
|
|
20240930,173000,69716650,561,561,561,561,0
|
|
20240930,172900,69716650,561,561,561,561,0
|
|
20240930,172800,69716650,561,561,561,561,0
|
|
20240930,172700,69716650,561,561,561,561,0
|
|
20240930,172600,69716650,561,561,561,561,0
|
|
20240930,172500,69716650,561,561,561,561,0
|
|
20240930,172400,69716650,561,561,561,561,0
|
|
20240930,172300,69716650,561,561,561,561,0
|
|
20240930,172200,69716650,561,561,561,561,0
|
|
20240930,172100,69716650,561,561,561,561,0
|
|
20240930,172000,69716650,561,561,561,561,0
|
|
20240930,171900,69716650,561,561,561,561,0
|
|
20240930,171800,69716650,561,561,561,561,0
|
|
20240930,171700,69716650,561,561,561,561,0
|
|
20240930,171600,69716650,561,561,561,561,0
|
|
20240930,171500,69716650,561,561,561,561,320
|
|
20240930,171400,69716650,561,561,561,561,0
|
|
20240930,171300,69716650,561,561,561,561,0
|
|
20240930,171200,69716650,561,561,561,561,0
|
|
20240930,171100,69716650,561,561,561,561,0
|
|
20240930,171000,69716650,561,561,561,561,0
|
|
20240930,170900,69716650,561,561,561,561,0
|
|
20240930,170800,69716650,561,561,561,561,0
|
|
20240930,170700,69716650,561,561,561,561,0
|
|
20240930,170600,69716650,561,561,561,561,0
|
|
20240930,170500,69716650,561,561,561,561,0
|
|
20240930,170400,69716650,561,561,561,561,0
|
|
20240930,170300,69716650,561,561,561,561,0
|
|
20240930,170200,69716650,561,561,561,561,0
|
|
20240930,170100,69716650,561,561,561,561,0
|
|
20240930,170000,69716650,561,561,561,561,0
|
|
20240930,165900,69716650,561,561,561,561,0
|
|
20240930,165800,69716650,561,561,561,561,0
|
|
20240930,165700,69716650,561,561,561,561,0
|
|
20240930,165600,69716650,561,561,561,561,0
|
|
20240930,165500,69716650,561,561,561,561,0
|
|
20240930,165400,69716650,561,561,561,561,0
|
|
20240930,165300,69716650,561,561,561,561,0
|
|
20240930,165200,69716650,561,561,561,561,0
|
|
20240930,165100,69716650,561,561,561,561,0
|
|
20240930,165000,69716650,561,561,561,561,0
|
|
20240930,164900,69716650,561,561,561,561,0
|
|
20240930,164800,69716650,561,561,561,561,0
|
|
20240930,164700,69716650,561,561,561,561,0
|
|
20240930,164600,69716650,561,561,561,561,0
|
|
20240930,164500,69716650,561,561,561,561,320
|
|
20240930,164400,69716650,561,561,561,561,0
|
|
20240930,164300,69716650,561,561,561,561,0
|
|
20240930,164200,69716650,561,561,561,561,0
|
|
20240930,164100,69716650,561,561,561,561,0
|
|
20240930,164000,69716650,561,561,561,561,0
|
|
20240930,163900,69716650,561,561,561,561,0
|
|
20240930,163800,69716650,561,561,561,561,0
|
|
20240930,163700,69716650,561,561,561,561,0
|
|
20240930,163600,69716650,561,561,561,561,0
|
|
20240930,163500,69716650,561,561,561,561,0
|
|
20240930,163400,69716650,561,561,561,561,0
|
|
20240930,163300,69716650,561,561,561,561,0
|
|
20240930,163200,69716650,561,561,561,561,0
|
|
20240930,163100,69716650,561,561,561,561,0
|
|
20240930,163000,69716650,561,561,561,561,0
|
|
20240930,162900,69716650,561,561,561,561,0
|
|
20240930,162800,69716650,561,561,561,561,0
|
|
20240930,162700,69716650,561,561,561,561,0
|
|
20240930,162600,69716650,561,561,561,561,0
|
|
20240930,162500,69716650,561,561,561,561,0
|
|
20240930,162400,69716650,561,561,561,561,0
|
|
20240930,162300,69716650,561,561,561,561,0
|
|
20240930,162200,69716650,561,561,561,561,0
|
|
20240930,162100,69716650,561,561,561,561,0
|
|
20240930,162000,69716650,561,561,561,561,0
|
|
20240930,161900,69716650,561,561,561,561,0
|
|
20240930,161800,69716650,561,561,561,561,0
|
|
20240930,161700,69716650,561,561,561,561,0
|
|
20240930,161600,69716650,561,561,561,561,0
|
|
20240930,161500,69716650,561,561,561,561,320
|
|
20240930,161400,69716650,561,561,561,561,0
|
|
20240930,161300,69716650,561,561,561,561,0
|
|
20240930,161200,69716650,561,561,561,561,0
|
|
20240930,161100,69716650,561,561,561,561,0
|
|
20240930,161000,69716650,561,561,561,561,0
|
|
20240930,160900,69716650,561,561,561,561,0
|
|
20240930,160800,69716650,561,561,561,561,0
|
|
20240930,160700,69716650,561,561,561,561,0
|
|
20240930,160600,69716650,561,561,561,561,0
|
|
20240930,160500,69716650,561,561,561,561,0
|
|
20240930,160400,69716650,561,561,561,561,0
|
|
20240930,160300,69716650,561,561,561,561,0
|
|
20240930,160200,69716650,561,561,561,561,0
|
|
20240930,160100,69716650,561,561,561,561,0
|
|
20240930,160000,69716650,561,561,561,561,0
|
|
20240930,155900,69716650,561,561,561,561,0
|
|
20240930,155800,69716650,561,561,561,561,0
|
|
20240930,155700,69716650,561,561,561,561,0
|
|
20240930,155600,69716650,561,561,561,561,0
|
|
20240930,155500,69716650,561,561,561,561,0
|
|
20240930,155400,69716650,561,561,561,561,0
|
|
20240930,155300,69716650,561,561,561,561,0
|
|
20240930,155200,69716650,561,561,561,561,0
|
|
20240930,155100,69716650,561,561,561,561,0
|
|
20240930,155000,69716650,561,561,561,561,0
|
|
20240930,154900,69716650,561,561,561,561,0
|
|
20240930,154800,69716650,561,561,561,561,0
|
|
20240930,154700,69716650,561,561,561,561,0
|
|
20240930,154600,69716650,561,561,561,561,0
|
|
20240930,154500,69716650,561,561,561,561,320
|
|
20240930,154400,69716650,561,561,561,561,0
|
|
20240930,154300,69716650,561,561,561,561,0
|
|
20240930,154200,69716650,561,561,561,561,0
|
|
20240930,154100,69716650,561,561,561,561,0
|
|
20240930,154000,69716650,561,561,561,561,0
|
|
20240930,153900,69716650,561,561,561,561,0
|
|
20240930,153800,69716650,561,561,561,561,0
|
|
20240930,153700,69716650,561,561,561,561,0
|
|
20240930,153600,69716650,561,561,561,561,0
|
|
20240930,153500,69716650,561,561,561,561,0
|
|
20240930,153400,69716650,561,561,561,561,0
|
|
20240930,153300,69716650,561,561,561,561,0
|
|
20240930,153200,69716650,561,561,561,561,0
|
|
20240930,153100,69716650,561,561,561,561,0
|
|
20240930,153000,69716650,561,561,561,561,320
|
|
20240930,152900,69537130,564,564,564,564,0
|
|
20240930,152800,69537130,564,564,564,564,0
|
|
20240930,152700,69537130,564,564,564,564,0
|
|
20240930,152600,69537130,564,564,564,564,0
|
|
20240930,152500,69537130,564,564,564,564,0
|
|
20240930,152400,69537130,564,564,564,564,0
|
|
20240930,152300,69537130,564,564,564,564,0
|
|
20240930,152200,69537130,564,564,564,564,0
|
|
20240930,152100,69537130,564,564,564,564,0
|
|
20240930,152000,69537130,564,564,564,564,0
|
|
20240930,151900,69537130,564,564,564,564,89
|
|
20240930,151800,69486934,565,565,565,565,0
|
|
20240930,151700,69486934,565,564,565,564,16000
|
|
20240930,151600,60448214,560,560,560,560,3300
|
|
20240930,151500,58600214,567,567,567,567,0
|
|
20240930,151400,58600214,567,567,567,567,0
|
|
20240930,151300,58600214,567,558,567,558,8646
|
|
20240930,151200,53749707,558,558,558,558,500
|
|
20240930,151100,53470707,558,558,558,558,0
|
|
20240930,151000,53470707,558,558,558,558,0
|
|
20240930,150900,53470707,558,558,558,558,0
|
|
20240930,150800,53470707,558,558,558,558,0
|
|
20240930,150700,53470707,558,558,558,558,0
|
|
20240930,150600,53470707,558,558,558,558,0
|
|
20240930,150500,53470707,558,558,558,558,10
|
|
20240930,150400,53465127,558,558,558,558,0
|
|
20240930,150300,53465127,558,558,558,558,0
|
|
20240930,150200,53465127,558,558,558,558,0
|
|
20240930,150100,53465127,558,558,558,558,0
|
|
20240930,150000,53465127,558,558,558,558,0
|
|
20240930,145900,53465127,558,558,558,558,0
|
|
20240930,145800,53465127,558,558,558,558,0
|
|
20240930,145700,53465127,558,558,558,558,0
|
|
20240930,145600,53465127,558,558,558,558,0
|
|
20240930,145500,53465127,558,558,558,558,0
|
|
20240930,145400,53465127,558,558,558,558,93
|
|
20240930,145300,53413233,558,558,558,558,0
|
|
20240930,145200,53413233,558,558,558,558,0
|
|
20240930,145100,53413233,558,558,558,558,0
|
|
20240930,145000,53413233,558,558,558,558,0
|
|
20240930,144900,53413233,558,558,558,558,165
|
|
20240930,144800,53321163,558,558,558,558,3
|
|
20240930,144700,53319489,558,558,558,558,0
|
|
20240930,144600,53319489,558,558,558,558,0
|
|
20240930,144500,53319489,558,558,558,558,0
|
|
20240930,144400,53319489,558,558,558,558,0
|
|
20240930,144300,53319489,558,558,558,558,0
|
|
20240930,144200,53319489,558,558,558,558,0
|
|
20240930,144100,53319489,558,558,558,558,0
|
|
20240930,144000,53319489,558,558,558,558,0
|
|
20240930,143900,53319489,558,558,558,558,0
|
|
20240930,143800,53319489,558,558,558,558,0
|
|
20240930,143700,53319489,558,558,558,558,0
|
|
20240930,143600,53319489,558,558,558,558,0
|
|
20240930,143500,53319489,558,558,558,558,119
|
|
20240930,143400,53253087,558,558,558,558,0
|
|
20240930,143300,53253087,558,558,558,558,3
|
|
20240930,143200,53251413,558,558,558,558,0
|
|
20240930,143100,53251413,558,558,558,558,0
|
|
20240930,143000,53251413,558,558,558,558,0
|
|
20240930,142900,53251413,558,558,558,558,500
|
|
20240930,142800,52972413,558,558,558,558,65
|
|
20240930,142700,52936143,559,559,559,559,0
|
|
20240930,142600,52936143,559,559,559,559,0
|
|
20240930,142500,52936143,559,559,559,559,0
|
|
20240930,142400,52936143,559,559,559,559,0
|
|
20240930,142300,52936143,559,559,559,559,0
|
|
20240930,142200,52936143,559,559,559,559,12
|
|
20240930,142100,52929435,558,558,558,558,0
|
|
20240930,142000,52929435,558,558,558,558,0
|
|
20240930,141900,52929435,558,558,558,558,3
|
|
20240930,141800,52927761,558,558,558,558,0
|
|
20240930,141700,52927761,558,558,558,558,0
|
|
20240930,141600,52927761,558,558,558,558,0
|
|
20240930,141500,52927761,558,558,558,558,119
|
|
20240930,141400,52861359,558,558,558,558,0
|
|
20240930,141300,52861359,558,558,558,558,17
|
|
20240930,141200,52851873,559,559,559,559,0
|
|
20240930,141100,52851873,559,559,559,559,0
|
|
20240930,141000,52851873,559,559,559,559,89
|
|
20240930,140900,52802122,559,559,559,559,1
|
|
20240930,140800,52801563,558,558,558,558,0
|
|
20240930,140700,52801563,558,558,558,558,0
|
|
20240930,140600,52801563,558,558,558,558,3
|
|
20240930,140500,52799889,560,560,560,560,0
|
|
20240930,140400,52799889,560,560,560,560,0
|
|
20240930,140300,52799889,560,560,560,560,2
|
|
20240930,140200,52798769,559,559,559,559,18
|
|
20240930,140100,52788707,560,560,560,560,0
|
|
20240930,140000,52788707,560,560,560,560,0
|
|
20240930,135900,52788707,560,560,560,560,1
|
|
20240930,135800,52788147,559,559,559,559,182
|
|
20240930,135700,52686409,559,559,559,559,0
|
|
20240930,135600,52686409,559,559,559,559,39
|
|
20240930,135500,52664608,559,559,559,559,119
|
|
20240930,135400,52598087,559,559,559,559,0
|
|
20240930,135300,52598087,559,559,559,559,1
|
|
20240930,135200,52597528,559,559,559,559,3
|
|
20240930,135100,52595851,560,560,560,560,0
|
|
20240930,135000,52595851,560,560,560,560,0
|
|
20240930,134900,52595851,560,560,560,560,0
|
|
20240930,134800,52595851,560,560,560,560,0
|
|
20240930,134700,52595851,560,560,560,560,0
|
|
20240930,134600,52595851,560,560,560,560,0
|
|
20240930,134500,52595851,560,560,560,560,0
|
|
20240930,134400,52595851,560,560,560,560,0
|
|
20240930,134300,52595851,560,560,560,560,0
|
|
20240930,134200,52595851,560,560,560,560,0
|
|
20240930,134100,52595851,560,560,560,560,0
|
|
20240930,134000,52595851,560,560,560,560,0
|
|
20240930,133900,52595851,560,560,560,560,0
|
|
20240930,133800,52595851,560,560,560,560,5
|
|
20240930,133700,52593051,560,560,560,560,0
|
|
20240930,133600,52593051,560,560,560,560,0
|
|
20240930,133500,52593051,560,560,560,560,369
|
|
20240930,133400,52386411,560,560,560,560,0
|
|
20240930,133300,52386411,560,560,560,560,0
|
|
20240930,133200,52386411,560,560,560,560,0
|
|
20240930,133100,52386411,560,560,560,560,0
|
|
20240930,133000,52386411,560,560,560,560,0
|
|
20240930,132900,52386411,560,560,560,560,626
|
|
20240930,132800,52035851,559,559,559,559,0
|
|
20240930,132700,52035851,559,559,559,559,0
|
|
20240930,132600,52035851,559,559,559,559,0
|
|
20240930,132500,52035851,559,559,559,559,3
|
|
20240930,132400,52034174,561,561,561,561,0
|
|
20240930,132300,52034174,561,561,561,561,0
|
|
20240930,132200,52034174,561,561,561,561,0
|
|
20240930,132100,52034174,561,561,561,561,0
|
|
20240930,132000,52034174,561,561,561,561,0
|
|
20240930,131900,52034174,561,561,561,561,0
|
|
20240930,131800,52034174,561,561,561,561,0
|
|
20240930,131700,52034174,561,561,561,561,0
|
|
20240930,131600,52034174,561,561,561,561,0
|
|
20240930,131500,52034174,561,559,561,558,402
|
|
20240930,131400,51809623,560,560,560,560,0
|
|
20240930,131300,51809623,560,560,560,560,0
|
|
20240930,131200,51809623,560,560,560,560,7
|
|
20240930,131100,51805703,560,560,560,560,0
|
|
20240930,131000,51805703,560,560,560,560,0
|
|
20240930,130900,51805703,560,560,560,560,444
|
|
20240930,130800,51557063,559,559,559,559,0
|
|
20240930,130700,51557063,559,559,559,559,0
|
|
20240930,130600,51557063,559,559,559,559,0
|
|
20240930,130500,51557063,559,559,559,559,0
|
|
20240930,130400,51557063,559,559,559,559,0
|
|
20240930,130300,51557063,559,559,559,559,0
|
|
20240930,130200,51557063,559,559,559,559,0
|
|
20240930,130100,51557063,559,559,559,559,0
|
|
20240930,130000,51557063,559,559,559,559,76
|
|
20240930,125900,51514579,559,559,559,559,1
|
|
20240930,125800,51514020,559,559,559,559,0
|
|
20240930,125700,51514020,559,559,559,559,0
|
|
20240930,125600,51514020,559,559,559,559,0
|
|
20240930,125500,51514020,559,559,559,559,119
|
|
20240930,125400,51447499,561,561,561,561,0
|
|
20240930,125300,51447499,561,561,561,561,1
|
|
20240930,125200,51446938,559,561,561,559,11
|
|
20240930,125100,51440773,560,560,560,560,0
|
|
20240930,125000,51440773,560,560,560,560,34
|
|
20240930,124900,51421733,560,561,561,560,152
|
|
20240930,124800,51336583,560,560,560,560,68
|
|
20240930,124700,51298503,561,561,561,561,0
|
|
20240930,124600,51298503,561,561,561,561,133
|
|
20240930,124500,51223890,568,561,568,561,154
|
|
20240930,124400,51137356,570,570,570,570,0
|
|
20240930,124300,51137356,570,570,570,570,2008
|
|
20240930,124200,49992796,570,570,570,570,3
|
|
20240930,124100,49991086,570,560,570,557,9840
|
|
20240930,124000,44441675,562,562,562,562,0
|
|
20240930,123900,44441675,562,562,562,562,0
|
|
20240930,123800,44441675,562,562,562,562,0
|
|
20240930,123700,44441675,562,562,562,562,3
|
|
20240930,123600,44439989,562,562,562,562,0
|
|
20240930,123500,44439989,562,560,562,560,134
|
|
20240930,123400,44364919,562,561,562,561,918
|
|
20240930,123300,43849664,561,560,561,560,1753
|
|
20240930,123200,42867603,559,559,559,559,0
|
|
20240930,123100,42867603,559,559,559,559,996
|
|
20240930,123000,42310839,558,558,558,558,0
|
|
20240930,122900,42310839,558,558,558,558,0
|
|
20240930,122800,42310839,558,558,558,558,0
|
|
20240930,122700,42310839,558,558,558,558,0
|
|
20240930,122600,42310839,558,558,558,558,125
|
|
20240930,122500,42241089,557,557,557,557,0
|
|
20240930,122400,42241089,557,557,557,557,0
|
|
20240930,122300,42241089,557,557,557,557,3
|
|
20240930,122200,42239418,557,557,557,557,0
|
|
20240930,122100,42239418,557,557,557,557,0
|
|
20240930,122000,42239418,557,557,557,557,0
|
|
20240930,121900,42239418,557,557,557,557,0
|
|
20240930,121800,42239418,557,557,557,557,0
|
|
20240930,121700,42239418,557,557,557,557,0
|
|
20240930,121600,42239418,557,557,557,557,0
|
|
20240930,121500,42239418,557,557,557,557,119
|
|
20240930,121400,42173135,559,559,559,559,0
|
|
20240930,121300,42173135,559,559,559,559,0
|
|
20240930,121200,42173135,559,559,559,559,0
|
|
20240930,121100,42173135,559,559,559,559,0
|
|
20240930,121000,42173135,559,559,559,559,0
|
|
20240930,120900,42173135,559,559,559,559,0
|
|
20240930,120800,42173135,559,559,559,559,0
|
|
20240930,120700,42173135,559,559,559,559,0
|
|
20240930,120600,42173135,559,559,559,559,0
|
|
20240930,120500,42173135,559,559,559,559,0
|
|
20240930,120400,42173135,559,559,559,559,3
|
|
20240930,120300,42171458,559,559,559,559,0
|
|
20240930,120200,42171458,559,559,559,559,0
|
|
20240930,120100,42171458,559,559,559,559,1
|
|
20240930,120000,42170899,557,557,557,557,0
|
|
20240930,115900,42170899,557,557,557,557,1000
|
|
20240930,115800,41613899,557,557,557,557,0
|
|
20240930,115700,41613899,557,557,557,557,0
|
|
20240930,115600,41613899,557,557,557,557,0
|
|
20240930,115500,41613899,557,557,557,557,119
|
|
20240930,115400,41547616,560,560,560,560,0
|
|
20240930,115300,41547616,560,560,560,560,0
|
|
20240930,115200,41547616,560,560,560,560,0
|
|
20240930,115100,41547616,560,560,560,560,0
|
|
20240930,115000,41547616,560,560,560,560,0
|
|
20240930,114900,41547616,560,560,560,560,0
|
|
20240930,114800,41547616,560,560,560,560,0
|
|
20240930,114700,41547616,560,560,560,560,0
|
|
20240930,114600,41547616,560,560,560,560,0
|
|
20240930,114500,41547616,560,560,560,560,0
|
|
20240930,114400,41547616,560,560,560,560,0
|
|
20240930,114300,41547616,560,560,560,560,0
|
|
20240930,114200,41547616,560,560,560,560,0
|
|
20240930,114100,41547616,560,560,560,560,1
|
|
20240930,114000,41547056,559,558,559,558,2000
|
|
20240930,113900,40429556,557,557,557,557,0
|
|
20240930,113800,40429556,557,557,557,557,0
|
|
20240930,113700,40429556,557,557,557,557,0
|
|
20240930,113600,40429556,557,557,557,557,0
|
|
20240930,113500,40429556,557,557,557,557,119
|
|
20240930,113400,40363273,558,558,558,558,0
|
|
20240930,113300,40363273,558,558,558,558,0
|
|
20240930,113200,40363273,558,558,558,558,0
|
|
20240930,113100,40363273,558,558,558,558,0
|
|
20240930,113000,40363273,558,558,558,558,782
|
|
20240930,112900,39926917,557,557,557,557,0
|
|
20240930,112800,39926917,557,557,557,557,0
|
|
20240930,112700,39926917,557,557,557,557,0
|
|
20240930,112600,39926917,557,557,557,557,0
|
|
20240930,112500,39926917,557,557,557,557,1000
|
|
20240930,112400,39369917,557,557,557,557,1000
|
|
20240930,112300,38812917,557,557,557,557,500
|
|
20240930,112200,38534417,557,557,557,557,0
|
|
20240930,112100,38534417,557,557,557,557,500
|
|
20240930,112000,38255917,557,557,557,557,0
|
|
20240930,111900,38255917,557,557,557,557,500
|
|
20240930,111800,37977417,557,557,557,557,1500
|
|
20240930,111700,37141917,557,557,557,557,1500
|
|
20240930,111600,36306417,558,557,558,557,2500
|
|
20240930,111500,34911917,557,557,557,556,165
|
|
20240930,111400,34820018,558,558,558,558,18
|
|
20240930,111300,34809974,557,557,557,557,0
|
|
20240930,111200,34809974,557,557,557,557,0
|
|
20240930,111100,34809974,557,557,557,557,0
|
|
20240930,111000,34809974,557,557,557,557,0
|
|
20240930,110900,34809974,557,557,557,557,65
|
|
20240930,110800,34773769,557,557,557,557,500
|
|
20240930,110700,34495269,557,557,557,557,500
|
|
20240930,110600,34216769,557,557,557,557,0
|
|
20240930,110500,34216769,557,557,557,557,0
|
|
20240930,110400,34216769,557,557,557,557,0
|
|
20240930,110300,34216769,557,557,557,557,0
|
|
20240930,110200,34216769,557,557,557,557,0
|
|
20240930,110100,34216769,557,557,557,557,3934
|
|
20240930,110000,32025531,557,557,557,557,0
|
|
20240930,105900,32025531,557,557,557,557,0
|
|
20240930,105800,32025531,557,557,557,557,0
|
|
20240930,105700,32025531,557,557,557,557,381
|
|
20240930,105600,31813314,557,557,557,557,1000
|
|
20240930,105500,31256314,557,557,557,557,120
|
|
20240930,105400,31189474,559,559,559,559,0
|
|
20240930,105300,31189474,559,559,559,559,0
|
|
20240930,105200,31189474,559,558,559,558,1000
|
|
20240930,105100,30631188,558,558,558,558,0
|
|
20240930,105000,30631188,558,558,558,558,0
|
|
20240930,104900,30631188,558,558,558,558,0
|
|
20240930,104800,30631188,558,558,558,558,0
|
|
20240930,104700,30631188,558,558,558,558,0
|
|
20240930,104600,30631188,558,558,558,558,0
|
|
20240930,104500,30631188,558,558,558,558,1500
|
|
20240930,104400,29794188,557,557,557,557,499
|
|
20240930,104300,29516245,557,557,557,557,1
|
|
20240930,104200,29515688,558,558,558,558,0
|
|
20240930,104100,29515688,558,557,558,557,1500
|
|
20240930,104000,28679188,558,558,558,558,0
|
|
20240930,103900,28679188,558,558,558,558,0
|
|
20240930,103800,28679188,558,558,558,558,0
|
|
20240930,103700,28679188,558,558,558,558,0
|
|
20240930,103600,28679188,558,557,558,557,1185
|
|
20240930,103500,28018457,557,557,557,557,621
|
|
20240930,103400,27672560,557,557,557,557,600
|
|
20240930,103300,27338360,557,557,557,557,0
|
|
20240930,103200,27338360,557,557,557,557,100
|
|
20240930,103100,27282660,557,557,557,557,222
|
|
20240930,103000,27159006,557,557,557,557,0
|
|
20240930,102900,27159006,557,557,557,557,0
|
|
20240930,102800,27159006,557,557,557,557,0
|
|
20240930,102700,27159006,557,557,557,557,1
|
|
20240930,102600,27158449,557,557,557,557,0
|
|
20240930,102500,27158449,557,557,557,557,77
|
|
20240930,102400,27115560,557,557,557,557,0
|
|
20240930,102300,27115560,557,557,557,557,100
|
|
20240930,102200,27059860,557,557,557,557,200
|
|
20240930,102100,26948460,558,558,558,558,6643
|
|
20240930,102000,23241666,558,558,558,558,0
|
|
20240930,101900,23241666,558,558,558,558,100
|
|
20240930,101800,23185866,558,558,558,558,0
|
|
20240930,101700,23185866,558,558,558,558,0
|
|
20240930,101600,23185866,558,558,558,558,0
|
|
20240930,101500,23185866,558,558,558,558,120
|
|
20240930,101400,23118906,558,558,558,558,0
|
|
20240930,101300,23118906,558,558,558,558,0
|
|
20240930,101200,23118906,558,558,558,558,0
|
|
20240930,101100,23118906,558,558,558,558,0
|
|
20240930,101000,23118906,558,558,558,558,0
|
|
20240930,100900,23118906,558,558,558,558,0
|
|
20240930,100800,23118906,558,557,559,557,957
|
|
20240930,100700,22585431,556,556,556,556,0
|
|
20240930,100600,22585431,556,556,556,556,0
|
|
20240930,100500,22585431,556,555,556,555,432
|
|
20240930,100400,22345339,555,555,555,555,0
|
|
20240930,100300,22345339,555,555,555,555,0
|
|
20240930,100200,22345339,555,555,555,555,0
|
|
20240930,100100,22345339,555,555,555,555,0
|
|
20240930,100000,22345339,555,555,555,555,0
|
|
20240930,095900,22345339,555,555,555,555,0
|
|
20240930,095800,22345339,555,555,555,555,0
|
|
20240930,095700,22345339,555,555,555,555,0
|
|
20240930,095600,22345339,555,555,555,555,0
|
|
20240930,095500,22345339,555,555,555,555,120
|
|
20240930,095400,22278739,557,557,557,557,0
|
|
20240930,095300,22278739,557,557,557,557,1
|
|
20240930,095200,22278182,555,555,555,555,0
|
|
20240930,095100,22278182,555,555,555,555,0
|
|
20240930,095000,22278182,555,555,555,555,0
|
|
20240930,094900,22278182,555,555,555,555,36010
|
|
20240930,094800,2292632,557,557,557,557,0
|
|
20240930,094700,2292632,557,557,557,557,0
|
|
20240930,094600,2292632,557,557,557,557,0
|
|
20240930,094500,2292632,557,557,557,557,0
|
|
20240930,094400,2292632,557,557,557,557,7
|
|
20240930,094300,2288733,557,557,557,557,0
|
|
20240930,094200,2288733,557,557,557,557,0
|
|
20240930,094100,2288733,557,557,557,557,0
|
|
20240930,094000,2288733,557,557,557,557,2
|
|
20240930,093900,2287619,555,555,555,555,0
|
|
20240930,093800,2287619,555,555,555,555,0
|
|
20240930,093700,2287619,555,555,555,555,0
|
|
20240930,093600,2287619,555,555,555,555,0
|
|
20240930,093500,2287619,555,555,555,555,120
|
|
20240930,093400,2221019,555,555,555,555,0
|
|
20240930,093300,2221019,555,555,555,555,0
|
|
20240930,093200,2221019,555,555,555,555,0
|
|
20240930,093100,2221019,555,555,555,555,0
|
|
20240930,093000,2221019,555,556,556,555,108
|
|
20240930,092900,2161065,555,555,555,555,0
|
|
20240930,092800,2161065,555,555,555,555,0
|
|
20240930,092700,2161065,555,555,555,555,50
|
|
20240930,092600,2133315,557,557,557,557,0
|
|
20240930,092500,2133315,557,557,557,557,2
|
|
20240930,092400,2132201,555,555,555,555,1538
|
|
20240930,092300,1278611,555,555,555,555,49
|
|
20240930,092200,1251416,555,555,555,555,0
|
|
20240930,092100,1251416,555,555,555,555,0
|
|
20240930,092000,1251416,555,555,555,555,413
|
|
20240930,091900,1022201,555,555,555,555,0
|
|
20240930,091800,1022201,555,555,555,555,2
|
|
20240930,091700,1021091,552,552,552,552,0
|
|
20240930,091600,1021091,552,552,552,552,182
|
|
20240930,091500,920627,551,551,551,551,120
|
|
20240930,091400,854507,551,551,551,551,0
|
|
20240930,091300,854507,551,551,551,551,0
|
|
20240930,091200,854507,551,551,551,551,0
|
|
20240930,091100,854507,551,551,551,551,0
|
|
20240930,091000,854507,551,551,551,551,0
|
|
20240930,090900,854507,551,551,551,551,0
|
|
20240930,090800,854507,551,551,551,551,3
|
|
20240930,090700,852854,551,552,552,551,122
|
|
20240930,090600,785621,552,553,553,552,1000
|
|
20240930,090500,233610,553,553,553,553,0
|
|
20240930,090400,233610,553,553,553,553,0
|
|
20240930,090300,233610,553,553,553,553,300
|
|
20240930,090200,67710,555,555,555,555,0
|
|
20240930,090100,67710,555,555,555,555,0
|
|
20240930,090000,67710,555,555,555,555,122
|