650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194700,87680796,560,560,560,560,234
|
|
20240925,194600,87680796,560,560,560,560,0
|
|
20240925,194500,87680796,560,560,560,560,0
|
|
20240925,194400,87680796,560,560,560,560,0
|
|
20240925,194300,87680796,560,560,560,560,0
|
|
20240925,194200,87680796,560,560,560,560,0
|
|
20240925,194100,87680796,560,560,560,560,0
|
|
20240925,194000,87680796,560,560,560,560,0
|
|
20240925,193900,87680796,560,560,560,560,0
|
|
20240925,193800,87680796,560,560,560,560,0
|
|
20240925,193700,87680796,560,560,560,560,0
|
|
20240925,193600,87680796,560,560,560,560,0
|
|
20240925,193500,87680796,560,560,560,560,0
|
|
20240925,193400,87680796,560,560,560,560,0
|
|
20240925,193300,87680796,560,560,560,560,0
|
|
20240925,193200,87680796,560,560,560,560,0
|
|
20240925,193100,87680796,560,560,560,560,0
|
|
20240925,193000,87680796,560,560,560,560,0
|
|
20240925,192900,87680796,560,560,560,560,0
|
|
20240925,192800,87680796,560,560,560,560,0
|
|
20240925,192700,87680796,560,560,560,560,0
|
|
20240925,192600,87680796,560,560,560,560,0
|
|
20240925,192500,87680796,560,560,560,560,0
|
|
20240925,192400,87680796,560,560,560,560,0
|
|
20240925,192300,87680796,560,560,560,560,0
|
|
20240925,192200,87680796,560,560,560,560,0
|
|
20240925,192100,87680796,560,560,560,560,0
|
|
20240925,192000,87680796,560,560,560,560,0
|
|
20240925,191900,87680796,560,560,560,560,0
|
|
20240925,191800,87680796,560,560,560,560,0
|
|
20240925,191700,87680796,560,560,560,560,234
|
|
20240925,191600,87680796,560,560,560,560,0
|
|
20240925,191500,87680796,560,560,560,560,0
|
|
20240925,191400,87680796,560,560,560,560,0
|
|
20240925,191300,87680796,560,560,560,560,0
|
|
20240925,191200,87680796,560,560,560,560,0
|
|
20240925,191100,87680796,560,560,560,560,0
|
|
20240925,191000,87680796,560,560,560,560,0
|
|
20240925,190900,87680796,560,560,560,560,0
|
|
20240925,190800,87680796,560,560,560,560,0
|
|
20240925,190700,87680796,560,560,560,560,0
|
|
20240925,190600,87680796,560,560,560,560,0
|
|
20240925,190500,87680796,560,560,560,560,0
|
|
20240925,190400,87680796,560,560,560,560,0
|
|
20240925,190300,87680796,560,560,560,560,0
|
|
20240925,190200,87680796,560,560,560,560,0
|
|
20240925,190100,87680796,560,560,560,560,0
|
|
20240925,190000,87680796,560,560,560,560,0
|
|
20240925,185900,87680796,560,560,560,560,0
|
|
20240925,185800,87680796,560,560,560,560,0
|
|
20240925,185700,87680796,560,560,560,560,0
|
|
20240925,185600,87680796,560,560,560,560,0
|
|
20240925,185500,87680796,560,560,560,560,0
|
|
20240925,185400,87680796,560,560,560,560,0
|
|
20240925,185300,87680796,560,560,560,560,0
|
|
20240925,185200,87680796,560,560,560,560,0
|
|
20240925,185100,87680796,560,560,560,560,0
|
|
20240925,185000,87680796,560,560,560,560,0
|
|
20240925,184900,87680796,560,560,560,560,0
|
|
20240925,184800,87680796,560,560,560,560,0
|
|
20240925,184700,87680796,560,560,560,560,234
|
|
20240925,184600,87680796,560,560,560,560,0
|
|
20240925,184500,87680796,560,560,560,560,0
|
|
20240925,184400,87680796,560,560,560,560,0
|
|
20240925,184300,87680796,560,560,560,560,0
|
|
20240925,184200,87680796,560,560,560,560,0
|
|
20240925,184100,87680796,560,560,560,560,0
|
|
20240925,184000,87680796,560,560,560,560,0
|
|
20240925,183900,87680796,560,560,560,560,0
|
|
20240925,183800,87680796,560,560,560,560,0
|
|
20240925,183700,87680796,560,560,560,560,0
|
|
20240925,183600,87680796,560,560,560,560,0
|
|
20240925,183500,87680796,560,560,560,560,0
|
|
20240925,183400,87680796,560,560,560,560,0
|
|
20240925,183300,87680796,560,560,560,560,0
|
|
20240925,183200,87680796,560,560,560,560,0
|
|
20240925,183100,87680796,560,560,560,560,0
|
|
20240925,183000,87680796,560,560,560,560,0
|
|
20240925,182900,87680796,560,560,560,560,0
|
|
20240925,182800,87680796,560,560,560,560,0
|
|
20240925,182700,87680796,560,560,560,560,0
|
|
20240925,182600,87680796,560,560,560,560,0
|
|
20240925,182500,87680796,560,560,560,560,0
|
|
20240925,182400,87680796,560,560,560,560,0
|
|
20240925,182300,87680796,560,560,560,560,0
|
|
20240925,182200,87680796,560,560,560,560,0
|
|
20240925,182100,87680796,560,560,560,560,0
|
|
20240925,182000,87680796,560,560,560,560,0
|
|
20240925,181900,87680796,560,560,560,560,0
|
|
20240925,181800,87680796,560,560,560,560,0
|
|
20240925,181700,87680796,560,560,560,560,234
|
|
20240925,181600,87680796,560,560,560,560,0
|
|
20240925,181500,87680796,560,560,560,560,0
|
|
20240925,181400,87680796,560,560,560,560,0
|
|
20240925,181300,87680796,560,560,560,560,0
|
|
20240925,181200,87680796,560,560,560,560,0
|
|
20240925,181100,87680796,560,560,560,560,0
|
|
20240925,181000,87680796,560,560,560,560,0
|
|
20240925,180900,87680796,560,560,560,560,0
|
|
20240925,180800,87680796,560,560,560,560,0
|
|
20240925,180700,87680796,560,560,560,560,0
|
|
20240925,180600,87680796,560,560,560,560,0
|
|
20240925,180500,87680796,560,560,560,560,0
|
|
20240925,180400,87680796,560,560,560,560,0
|
|
20240925,180300,87680796,560,560,560,560,0
|
|
20240925,180200,87680796,560,560,560,560,0
|
|
20240925,180100,87680796,560,560,560,560,0
|
|
20240925,180000,87680796,560,560,560,560,0
|
|
20240925,175900,87680796,560,560,560,560,0
|
|
20240925,175800,87680796,560,560,560,560,0
|
|
20240925,175700,87680796,560,560,560,560,0
|
|
20240925,175600,87680796,560,560,560,560,0
|
|
20240925,175500,87680796,560,560,560,560,0
|
|
20240925,175400,87680796,560,560,560,560,0
|
|
20240925,175300,87680796,560,560,560,560,0
|
|
20240925,175200,87680796,560,560,560,560,0
|
|
20240925,175100,87680796,560,560,560,560,0
|
|
20240925,175000,87680796,560,560,560,560,0
|
|
20240925,174900,87680796,560,560,560,560,0
|
|
20240925,174800,87680796,560,560,560,560,0
|
|
20240925,174700,87680796,560,560,560,560,234
|
|
20240925,174600,87680796,560,560,560,560,0
|
|
20240925,174500,87680796,560,560,560,560,0
|
|
20240925,174400,87680796,560,560,560,560,0
|
|
20240925,174300,87680796,560,560,560,560,0
|
|
20240925,174200,87680796,560,560,560,560,0
|
|
20240925,174100,87680796,560,560,560,560,0
|
|
20240925,174000,87680796,560,560,560,560,0
|
|
20240925,173900,87680796,560,560,560,560,0
|
|
20240925,173800,87680796,560,560,560,560,0
|
|
20240925,173700,87680796,560,560,560,560,0
|
|
20240925,173600,87680796,560,560,560,560,0
|
|
20240925,173500,87680796,560,560,560,560,0
|
|
20240925,173400,87680796,560,560,560,560,0
|
|
20240925,173300,87680796,560,560,560,560,0
|
|
20240925,173200,87680796,560,560,560,560,0
|
|
20240925,173100,87680796,560,560,560,560,0
|
|
20240925,173000,87680796,560,560,560,560,0
|
|
20240925,172900,87680796,560,560,560,560,0
|
|
20240925,172800,87680796,560,560,560,560,0
|
|
20240925,172700,87680796,560,560,560,560,0
|
|
20240925,172600,87680796,560,560,560,560,0
|
|
20240925,172500,87680796,560,560,560,560,0
|
|
20240925,172400,87680796,560,560,560,560,0
|
|
20240925,172300,87680796,560,560,560,560,0
|
|
20240925,172200,87680796,560,560,560,560,0
|
|
20240925,172100,87680796,560,560,560,560,0
|
|
20240925,172000,87680796,560,560,560,560,0
|
|
20240925,171900,87680796,560,560,560,560,0
|
|
20240925,171800,87680796,560,560,560,560,0
|
|
20240925,171700,87680796,560,560,560,560,234
|
|
20240925,171600,87680796,560,560,560,560,0
|
|
20240925,171500,87680796,560,560,560,560,0
|
|
20240925,171400,87680796,560,560,560,560,0
|
|
20240925,171300,87680796,560,560,560,560,0
|
|
20240925,171200,87680796,560,560,560,560,0
|
|
20240925,171100,87680796,560,560,560,560,0
|
|
20240925,171000,87680796,560,560,560,560,0
|
|
20240925,170900,87680796,560,560,560,560,0
|
|
20240925,170800,87680796,560,560,560,560,0
|
|
20240925,170700,87680796,560,560,560,560,0
|
|
20240925,170600,87680796,560,560,560,560,0
|
|
20240925,170500,87680796,560,560,560,560,0
|
|
20240925,170400,87680796,560,560,560,560,0
|
|
20240925,170300,87680796,560,560,560,560,0
|
|
20240925,170200,87680796,560,560,560,560,0
|
|
20240925,170100,87680796,560,560,560,560,0
|
|
20240925,170000,87680796,560,560,560,560,0
|
|
20240925,165900,87680796,560,560,560,560,0
|
|
20240925,165800,87680796,560,560,560,560,0
|
|
20240925,165700,87680796,560,560,560,560,0
|
|
20240925,165600,87680796,560,560,560,560,0
|
|
20240925,165500,87680796,560,560,560,560,0
|
|
20240925,165400,87680796,560,560,560,560,0
|
|
20240925,165300,87680796,560,560,560,560,0
|
|
20240925,165200,87680796,560,560,560,560,0
|
|
20240925,165100,87680796,560,560,560,560,0
|
|
20240925,165000,87680796,560,560,560,560,0
|
|
20240925,164900,87680796,560,560,560,560,0
|
|
20240925,164800,87680796,560,560,560,560,0
|
|
20240925,164700,87680796,560,560,560,560,234
|
|
20240925,164600,87680796,560,560,560,560,0
|
|
20240925,164500,87680796,560,560,560,560,0
|
|
20240925,164400,87680796,560,560,560,560,0
|
|
20240925,164300,87680796,560,560,560,560,0
|
|
20240925,164200,87680796,560,560,560,560,0
|
|
20240925,164100,87680796,560,560,560,560,0
|
|
20240925,164000,87680796,560,560,560,560,0
|
|
20240925,163900,87680796,560,560,560,560,0
|
|
20240925,163800,87680796,560,560,560,560,0
|
|
20240925,163700,87680796,560,560,560,560,0
|
|
20240925,163600,87680796,560,560,560,560,0
|
|
20240925,163500,87680796,560,560,560,560,0
|
|
20240925,163400,87680796,560,560,560,560,0
|
|
20240925,163300,87680796,560,560,560,560,0
|
|
20240925,163200,87680796,560,560,560,560,0
|
|
20240925,163100,87680796,560,560,560,560,0
|
|
20240925,163000,87680796,560,560,560,560,0
|
|
20240925,162900,87680796,560,560,560,560,0
|
|
20240925,162800,87680796,560,560,560,560,0
|
|
20240925,162700,87680796,560,560,560,560,0
|
|
20240925,162600,87680796,560,560,560,560,0
|
|
20240925,162500,87680796,560,560,560,560,0
|
|
20240925,162400,87680796,560,560,560,560,0
|
|
20240925,162300,87680796,560,560,560,560,0
|
|
20240925,162200,87680796,560,560,560,560,0
|
|
20240925,162100,87680796,560,560,560,560,0
|
|
20240925,162000,87680796,560,560,560,560,0
|
|
20240925,161900,87680796,560,560,560,560,0
|
|
20240925,161800,87680796,560,560,560,560,0
|
|
20240925,161700,87680796,560,560,560,560,234
|
|
20240925,161600,87680796,560,560,560,560,0
|
|
20240925,161500,87680796,560,560,560,560,0
|
|
20240925,161400,87680796,560,560,560,560,0
|
|
20240925,161300,87680796,560,560,560,560,0
|
|
20240925,161200,87680796,560,560,560,560,0
|
|
20240925,161100,87680796,560,560,560,560,0
|
|
20240925,161000,87680796,560,560,560,560,0
|
|
20240925,160900,87680796,560,560,560,560,0
|
|
20240925,160800,87680796,560,560,560,560,0
|
|
20240925,160700,87680796,560,560,560,560,0
|
|
20240925,160600,87680796,560,560,560,560,0
|
|
20240925,160500,87680796,560,560,560,560,0
|
|
20240925,160400,87680796,560,560,560,560,0
|
|
20240925,160300,87680796,560,560,560,560,0
|
|
20240925,160200,87680796,560,560,560,560,0
|
|
20240925,160100,87680796,560,560,560,560,0
|
|
20240925,160000,87680796,560,560,560,560,0
|
|
20240925,155900,87680796,560,560,560,560,0
|
|
20240925,155800,87680796,560,560,560,560,0
|
|
20240925,155700,87680796,560,560,560,560,0
|
|
20240925,155600,87680796,560,560,560,560,0
|
|
20240925,155500,87680796,560,560,560,560,0
|
|
20240925,155400,87680796,560,560,560,560,0
|
|
20240925,155300,87680796,560,560,560,560,0
|
|
20240925,155200,87680796,560,560,560,560,0
|
|
20240925,155100,87680796,560,560,560,560,0
|
|
20240925,155000,87680796,560,560,560,560,0
|
|
20240925,154900,87680796,560,560,560,560,0
|
|
20240925,154800,87680796,560,560,560,560,0
|
|
20240925,154700,87680796,560,560,560,560,234
|
|
20240925,154600,87680796,560,560,560,560,0
|
|
20240925,154500,87680796,560,560,560,560,0
|
|
20240925,154400,87680796,560,560,560,560,0
|
|
20240925,154300,87680796,560,560,560,560,0
|
|
20240925,154200,87680796,560,560,560,560,0
|
|
20240925,154100,87680796,560,560,560,560,0
|
|
20240925,154000,87680796,560,560,560,560,0
|
|
20240925,153900,87680796,560,560,560,560,0
|
|
20240925,153800,87680796,560,560,560,560,0
|
|
20240925,153700,87680796,560,560,560,560,0
|
|
20240925,153600,87680796,560,560,560,560,0
|
|
20240925,153500,87680796,560,560,560,560,0
|
|
20240925,153400,87680796,560,560,560,560,0
|
|
20240925,153300,87680796,560,560,560,560,0
|
|
20240925,153200,87680796,560,560,560,560,0
|
|
20240925,153100,87680796,560,560,560,560,0
|
|
20240925,153000,87680796,560,560,560,560,234
|
|
20240925,152900,87549756,564,564,564,564,0
|
|
20240925,152800,87549756,564,564,564,564,0
|
|
20240925,152700,87549756,564,564,564,564,0
|
|
20240925,152600,87549756,564,564,564,564,0
|
|
20240925,152500,87549756,564,564,564,564,0
|
|
20240925,152400,87549756,564,564,564,564,0
|
|
20240925,152300,87549756,564,564,564,564,0
|
|
20240925,152200,87549756,564,564,564,564,0
|
|
20240925,152100,87549756,564,564,564,564,0
|
|
20240925,152000,87549756,564,564,564,564,0
|
|
20240925,151900,87549756,564,564,564,564,500
|
|
20240925,151800,87267756,564,564,564,564,0
|
|
20240925,151700,87267756,564,563,564,563,1000
|
|
20240925,151600,86704256,563,564,564,563,278
|
|
20240925,151500,86547603,564,564,564,564,1
|
|
20240925,151400,86547039,563,563,563,563,0
|
|
20240925,151300,86547039,563,563,563,563,4
|
|
20240925,151200,86544787,563,561,563,561,44427
|
|
20240925,151100,61569397,561,561,561,561,200
|
|
20240925,151000,61457197,561,561,561,561,300
|
|
20240925,150900,61288897,561,561,561,561,2000
|
|
20240925,150800,60166897,561,561,561,561,501
|
|
20240925,150700,59885836,558,558,558,558,0
|
|
20240925,150600,59885836,558,558,558,558,80
|
|
20240925,150500,59841196,559,559,559,559,0
|
|
20240925,150400,59841196,559,559,559,559,0
|
|
20240925,150300,59841196,559,559,559,559,0
|
|
20240925,150200,59841196,559,559,559,559,0
|
|
20240925,150100,59841196,559,559,559,559,728
|
|
20240925,150000,59434244,559,559,559,558,5971
|
|
20240925,145900,56096457,559,560,560,559,733
|
|
20240925,145800,55685978,561,560,561,560,238
|
|
20240925,145700,55552697,560,559,560,559,304
|
|
20240925,145600,55382460,559,559,559,559,14
|
|
20240925,145500,55374634,559,559,559,559,1
|
|
20240925,145400,55374075,561,559,561,559,22
|
|
20240925,145300,55361773,559,559,559,559,0
|
|
20240925,145200,55361773,559,559,559,559,0
|
|
20240925,145100,55361773,559,560,562,559,970
|
|
20240925,145000,54817189,561,560,561,560,3501
|
|
20240925,144900,52856628,560,560,560,560,0
|
|
20240925,144800,52856628,560,560,560,560,0
|
|
20240925,144700,52856628,560,560,560,560,1
|
|
20240925,144600,52856068,561,561,561,561,1
|
|
20240925,144500,52855507,560,560,560,560,0
|
|
20240925,144400,52855507,560,560,560,560,0
|
|
20240925,144300,52855507,560,560,560,560,0
|
|
20240925,144200,52855507,560,560,560,560,0
|
|
20240925,144100,52855507,560,560,560,560,1
|
|
20240925,144000,52854947,561,561,561,561,200
|
|
20240925,143900,52742747,561,561,561,561,0
|
|
20240925,143800,52742747,561,561,561,561,0
|
|
20240925,143700,52742747,561,561,561,561,0
|
|
20240925,143600,52742747,561,561,561,561,0
|
|
20240925,143500,52742747,561,561,561,561,0
|
|
20240925,143400,52742747,561,562,562,561,10
|
|
20240925,143300,52737136,561,561,561,561,0
|
|
20240925,143200,52737136,561,561,561,561,1000
|
|
20240925,143100,52176136,561,561,561,561,0
|
|
20240925,143000,52176136,561,561,561,561,0
|
|
20240925,142900,52176136,561,561,561,561,0
|
|
20240925,142800,52176136,561,561,561,561,0
|
|
20240925,142700,52176136,561,561,561,561,0
|
|
20240925,142600,52176136,561,561,561,561,0
|
|
20240925,142500,52176136,561,561,561,561,0
|
|
20240925,142400,52176136,561,561,561,561,376
|
|
20240925,142300,51965200,561,561,561,561,0
|
|
20240925,142200,51965200,561,561,561,561,1110
|
|
20240925,142100,51342490,561,561,561,561,0
|
|
20240925,142000,51342490,561,561,561,561,0
|
|
20240925,141900,51342490,561,561,561,561,0
|
|
20240925,141800,51342490,561,561,561,561,0
|
|
20240925,141700,51342490,561,561,561,561,0
|
|
20240925,141600,51342490,561,561,561,561,2
|
|
20240925,141500,51341368,561,561,561,561,0
|
|
20240925,141400,51341368,561,561,561,561,0
|
|
20240925,141300,51341368,561,561,561,561,100
|
|
20240925,141200,51285268,562,562,562,562,0
|
|
20240925,141100,51285268,562,562,562,562,0
|
|
20240925,141000,51285268,562,562,562,562,0
|
|
20240925,140900,51285268,562,562,562,562,0
|
|
20240925,140800,51285268,562,562,562,562,0
|
|
20240925,140700,51285268,562,562,562,562,0
|
|
20240925,140600,51285268,562,562,562,562,0
|
|
20240925,140500,51285268,562,562,562,562,0
|
|
20240925,140400,51285268,562,562,562,562,0
|
|
20240925,140300,51285268,562,562,562,562,0
|
|
20240925,140200,51285268,562,562,562,562,397
|
|
20240925,140100,51062154,562,562,562,562,0
|
|
20240925,140000,51062154,562,562,562,562,0
|
|
20240925,135900,51062154,562,562,562,562,0
|
|
20240925,135800,51062154,562,562,562,562,0
|
|
20240925,135700,51062154,562,562,562,562,0
|
|
20240925,135600,51062154,562,562,562,562,0
|
|
20240925,135500,51062154,562,562,562,562,0
|
|
20240925,135400,51062154,562,562,562,562,0
|
|
20240925,135300,51062154,562,562,562,562,0
|
|
20240925,135200,51062154,562,562,562,562,0
|
|
20240925,135100,51062154,562,562,562,562,0
|
|
20240925,135000,51062154,562,562,562,562,0
|
|
20240925,134900,51062154,562,562,562,562,0
|
|
20240925,134800,51062154,562,562,562,562,0
|
|
20240925,134700,51062154,562,562,562,562,0
|
|
20240925,134600,51062154,562,562,562,562,0
|
|
20240925,134500,51062154,562,562,562,562,0
|
|
20240925,134400,51062154,562,562,562,562,0
|
|
20240925,134300,51062154,562,562,562,562,0
|
|
20240925,134200,51062154,562,562,562,562,0
|
|
20240925,134100,51062154,562,562,562,562,1
|
|
20240925,134000,51061592,558,558,558,558,0
|
|
20240925,133900,51061592,558,558,558,558,0
|
|
20240925,133800,51061592,558,558,558,558,0
|
|
20240925,133700,51061592,558,561,561,558,15737
|
|
20240925,133600,42254063,563,563,563,563,0
|
|
20240925,133500,42254063,563,563,563,563,0
|
|
20240925,133400,42254063,563,563,563,563,175
|
|
20240925,133300,42155538,561,561,561,561,326
|
|
20240925,133200,41972652,563,563,563,563,0
|
|
20240925,133100,41972652,563,563,563,563,0
|
|
20240925,133000,41972652,563,563,563,563,30
|
|
20240925,132900,41955762,563,563,563,563,13
|
|
20240925,132800,41948443,563,563,563,563,20
|
|
20240925,132700,41937183,563,563,563,563,0
|
|
20240925,132600,41937183,563,563,563,563,1
|
|
20240925,132500,41936620,561,561,561,561,1373
|
|
20240925,132400,41166367,563,563,563,563,1
|
|
20240925,132300,41165804,563,563,563,563,0
|
|
20240925,132200,41165804,563,563,563,563,0
|
|
20240925,132100,41165804,563,563,563,563,0
|
|
20240925,132000,41165804,563,563,563,563,0
|
|
20240925,131900,41165804,563,563,563,563,0
|
|
20240925,131800,41165804,563,563,563,563,0
|
|
20240925,131700,41165804,563,563,563,563,0
|
|
20240925,131600,41165804,563,563,563,563,1
|
|
20240925,131500,41165241,562,562,562,562,102
|
|
20240925,131400,41107917,563,563,563,563,0
|
|
20240925,131300,41107917,563,563,563,563,0
|
|
20240925,131200,41107917,563,563,563,563,0
|
|
20240925,131100,41107917,563,563,563,563,0
|
|
20240925,131000,41107917,563,563,563,563,7
|
|
20240925,130900,41103976,563,563,563,563,3
|
|
20240925,130800,41102287,563,563,563,563,0
|
|
20240925,130700,41102287,563,563,563,563,0
|
|
20240925,130600,41102287,563,563,563,563,0
|
|
20240925,130500,41102287,563,563,563,563,0
|
|
20240925,130400,41102287,563,563,563,563,0
|
|
20240925,130300,41102287,563,563,563,563,0
|
|
20240925,130200,41102287,563,563,563,563,0
|
|
20240925,130100,41102287,563,563,563,563,0
|
|
20240925,130000,41102287,563,563,563,563,450
|
|
20240925,125900,40848937,563,563,563,563,0
|
|
20240925,125800,40848937,563,563,563,563,0
|
|
20240925,125700,40848937,563,563,563,563,888
|
|
20240925,125600,40348993,565,565,565,565,0
|
|
20240925,125500,40348993,565,565,565,565,0
|
|
20240925,125400,40348993,565,565,565,565,0
|
|
20240925,125300,40348993,565,565,565,565,0
|
|
20240925,125200,40348993,565,565,565,565,0
|
|
20240925,125100,40348993,565,565,565,565,0
|
|
20240925,125000,40348993,565,565,565,565,0
|
|
20240925,124900,40348993,565,565,565,565,0
|
|
20240925,124800,40348993,565,565,565,565,0
|
|
20240925,124700,40348993,565,565,565,565,0
|
|
20240925,124600,40348993,565,565,565,565,0
|
|
20240925,124500,40348993,565,565,565,565,0
|
|
20240925,124400,40348993,565,565,565,565,1
|
|
20240925,124300,40348428,563,563,563,561,8
|
|
20240925,124200,40343930,561,561,561,561,2
|
|
20240925,124100,40342808,562,562,562,562,0
|
|
20240925,124000,40342808,562,562,562,562,1738
|
|
20240925,123900,39366052,565,565,565,565,0
|
|
20240925,123800,39366052,565,565,565,565,0
|
|
20240925,123700,39366052,565,565,565,565,0
|
|
20240925,123600,39366052,565,565,565,565,0
|
|
20240925,123500,39366052,565,565,565,565,0
|
|
20240925,123400,39366052,565,565,565,565,0
|
|
20240925,123300,39366052,565,565,565,565,1000
|
|
20240925,123200,38801052,564,564,564,564,0
|
|
20240925,123100,38801052,564,564,564,564,545
|
|
20240925,123000,38493672,564,564,564,564,1000
|
|
20240925,122900,37929672,564,564,564,564,0
|
|
20240925,122800,37929672,564,564,564,564,0
|
|
20240925,122700,37929672,564,564,564,564,0
|
|
20240925,122600,37929672,564,564,564,564,0
|
|
20240925,122500,37929672,564,562,564,562,8455
|
|
20240925,122400,33163995,562,562,562,562,0
|
|
20240925,122300,33163995,562,562,562,562,0
|
|
20240925,122200,33163995,562,562,562,562,0
|
|
20240925,122100,33163995,562,562,562,562,0
|
|
20240925,122000,33163995,562,562,562,562,0
|
|
20240925,121900,33163995,562,562,562,562,500
|
|
20240925,121800,32882995,562,562,562,562,2
|
|
20240925,121700,32881871,562,562,562,562,0
|
|
20240925,121600,32881871,562,562,562,562,0
|
|
20240925,121500,32881871,562,562,562,562,0
|
|
20240925,121400,32881871,562,562,562,562,0
|
|
20240925,121300,32881871,562,562,562,562,0
|
|
20240925,121200,32881871,562,562,562,562,0
|
|
20240925,121100,32881871,562,562,562,562,0
|
|
20240925,121000,32881871,562,562,562,562,0
|
|
20240925,120900,32881871,562,562,562,562,0
|
|
20240925,120800,32881871,562,562,562,562,0
|
|
20240925,120700,32881871,562,562,562,562,0
|
|
20240925,120600,32881871,562,562,562,562,0
|
|
20240925,120500,32881871,562,562,562,562,142
|
|
20240925,120400,32802067,561,561,561,561,370
|
|
20240925,120300,32594497,562,562,562,562,0
|
|
20240925,120200,32594497,562,562,562,562,797
|
|
20240925,120100,32146583,563,563,563,563,500
|
|
20240925,120000,31865083,564,564,564,564,0
|
|
20240925,115900,31865083,564,564,564,564,0
|
|
20240925,115800,31865083,564,564,564,564,1
|
|
20240925,115700,31864519,563,563,563,563,0
|
|
20240925,115600,31864519,563,563,563,563,0
|
|
20240925,115500,31864519,563,563,563,563,0
|
|
20240925,115400,31864519,563,563,563,563,0
|
|
20240925,115300,31864519,563,563,563,563,0
|
|
20240925,115200,31864519,563,563,563,563,0
|
|
20240925,115100,31864519,563,563,563,563,4
|
|
20240925,115000,31862267,564,564,564,564,0
|
|
20240925,114900,31862267,564,564,564,564,0
|
|
20240925,114800,31862267,564,564,564,564,68
|
|
20240925,114700,31823915,564,564,564,564,0
|
|
20240925,114600,31823915,564,564,564,564,0
|
|
20240925,114500,31823915,564,564,564,564,0
|
|
20240925,114400,31823915,564,564,564,564,0
|
|
20240925,114300,31823915,564,564,564,564,2
|
|
20240925,114200,31822787,563,563,563,563,631
|
|
20240925,114100,31467534,564,564,564,564,0
|
|
20240925,114000,31467534,564,564,564,564,0
|
|
20240925,113900,31467534,564,564,564,564,0
|
|
20240925,113800,31467534,564,564,564,564,0
|
|
20240925,113700,31467534,564,564,564,564,200
|
|
20240925,113600,31354734,564,564,564,564,0
|
|
20240925,113500,31354734,564,564,564,564,0
|
|
20240925,113400,31354734,564,564,564,564,0
|
|
20240925,113300,31354734,564,564,564,564,0
|
|
20240925,113200,31354734,564,564,564,564,3
|
|
20240925,113100,31353042,564,564,564,564,0
|
|
20240925,113000,31353042,564,564,564,564,2
|
|
20240925,112900,31351914,563,563,563,563,0
|
|
20240925,112800,31351914,563,563,563,563,0
|
|
20240925,112700,31351914,563,563,563,563,23
|
|
20240925,112600,31338965,564,564,564,564,0
|
|
20240925,112500,31338965,564,564,564,564,0
|
|
20240925,112400,31338965,564,564,564,564,0
|
|
20240925,112300,31338965,564,564,564,564,0
|
|
20240925,112200,31338965,564,564,564,564,0
|
|
20240925,112100,31338965,564,564,564,564,0
|
|
20240925,112000,31338965,564,564,564,564,0
|
|
20240925,111900,31338965,564,564,564,564,178
|
|
20240925,111800,31238573,562,562,562,562,0
|
|
20240925,111700,31238573,562,562,562,562,27
|
|
20240925,111600,31223399,562,562,562,562,999
|
|
20240925,111500,30661961,564,564,564,564,0
|
|
20240925,111400,30661961,564,564,564,564,5
|
|
20240925,111300,30659141,564,564,564,564,65
|
|
20240925,111200,30622481,564,564,564,564,0
|
|
20240925,111100,30622481,564,564,564,564,3
|
|
20240925,111000,30620789,564,564,564,564,0
|
|
20240925,110900,30620789,564,564,564,564,0
|
|
20240925,110800,30620789,564,564,564,564,0
|
|
20240925,110700,30620789,564,564,564,564,0
|
|
20240925,110600,30620789,564,564,564,564,43
|
|
20240925,110500,30596537,564,564,564,564,0
|
|
20240925,110400,30596537,564,560,564,560,3
|
|
20240925,110300,30594850,563,562,563,560,890
|
|
20240925,110200,30093784,563,563,563,563,0
|
|
20240925,110100,30093784,563,563,563,563,0
|
|
20240925,110000,30093784,563,560,563,560,2
|
|
20240925,105900,30092661,563,563,563,563,1
|
|
20240925,105800,30092098,560,560,560,560,181
|
|
20240925,105700,29990738,563,563,563,563,0
|
|
20240925,105600,29990738,563,563,563,563,0
|
|
20240925,105500,29990738,563,560,563,560,101
|
|
20240925,105400,29934175,560,560,560,560,560
|
|
20240925,105300,29620575,560,560,560,560,0
|
|
20240925,105200,29620575,560,560,560,560,0
|
|
20240925,105100,29620575,560,560,560,560,0
|
|
20240925,105000,29620575,560,560,560,560,0
|
|
20240925,104900,29620575,560,560,560,560,0
|
|
20240925,104800,29620575,560,560,560,560,1
|
|
20240925,104700,29620015,563,563,563,563,0
|
|
20240925,104600,29620015,563,563,563,563,1
|
|
20240925,104500,29619452,559,559,559,559,0
|
|
20240925,104400,29619452,559,559,559,559,0
|
|
20240925,104300,29619452,559,559,559,559,1
|
|
20240925,104200,29618893,565,565,565,565,0
|
|
20240925,104100,29618893,565,565,565,565,0
|
|
20240925,104000,29618893,565,565,565,565,604
|
|
20240925,103900,29277633,564,564,564,564,1504
|
|
20240925,103800,28429377,564,564,564,564,0
|
|
20240925,103700,28429377,564,564,564,564,1
|
|
20240925,103600,28428813,562,562,562,562,0
|
|
20240925,103500,28428813,562,562,562,562,0
|
|
20240925,103400,28428813,562,563,563,562,561
|
|
20240925,103300,28113431,562,562,562,562,0
|
|
20240925,103200,28113431,562,562,562,562,0
|
|
20240925,103100,28113431,562,564,565,562,562
|
|
20240925,103000,27796134,565,565,565,565,0
|
|
20240925,102900,27796134,565,562,565,562,9789
|
|
20240925,102800,22284099,563,563,563,563,0
|
|
20240925,102700,22284099,563,563,563,563,0
|
|
20240925,102600,22284099,563,563,563,563,0
|
|
20240925,102500,22284099,563,563,563,563,0
|
|
20240925,102400,22284099,563,563,563,563,0
|
|
20240925,102300,22284099,563,563,563,563,0
|
|
20240925,102200,22284099,563,562,563,562,3177
|
|
20240925,102100,20497733,562,558,562,558,6000
|
|
20240925,102000,17131055,558,558,558,558,179
|
|
20240925,101900,17031173,558,558,558,558,0
|
|
20240925,101800,17031173,558,558,558,558,144
|
|
20240925,101700,16950821,558,558,558,558,93
|
|
20240925,101600,16898927,556,556,556,556,6000
|
|
20240925,101500,13562927,558,558,558,558,0
|
|
20240925,101400,13562927,558,558,558,558,0
|
|
20240925,101300,13562927,558,558,558,558,0
|
|
20240925,101200,13562927,558,558,558,558,0
|
|
20240925,101100,13562927,558,558,558,558,0
|
|
20240925,101000,13562927,558,558,558,558,1
|
|
20240925,100900,13562369,558,558,558,558,10
|
|
20240925,100800,13556789,558,558,558,558,0
|
|
20240925,100700,13556789,558,558,558,558,0
|
|
20240925,100600,13556789,558,558,558,558,385
|
|
20240925,100500,13341959,558,558,558,558,601
|
|
20240925,100400,13006601,558,558,558,558,2
|
|
20240925,100300,13005485,556,556,556,556,0
|
|
20240925,100200,13005485,556,556,556,556,0
|
|
20240925,100100,13005485,556,556,556,556,90
|
|
20240925,100000,12955445,558,558,558,558,568
|
|
20240925,095900,12638501,557,557,557,557,1
|
|
20240925,095800,12637944,557,557,557,557,0
|
|
20240925,095700,12637944,557,557,557,557,160
|
|
20240925,095600,12548824,556,556,556,556,0
|
|
20240925,095500,12548824,556,556,556,556,2
|
|
20240925,095400,12547712,557,557,557,557,10
|
|
20240925,095300,12542142,556,556,556,556,0
|
|
20240925,095200,12542142,556,556,556,556,0
|
|
20240925,095100,12542142,556,556,556,556,0
|
|
20240925,095000,12542142,556,556,556,556,2933
|
|
20240925,094900,10911394,556,556,556,556,0
|
|
20240925,094800,10911394,556,556,556,556,47
|
|
20240925,094700,10885262,556,556,556,556,0
|
|
20240925,094600,10885262,556,556,556,556,0
|
|
20240925,094500,10885262,556,556,556,556,0
|
|
20240925,094400,10885262,556,556,556,556,0
|
|
20240925,094300,10885262,556,556,556,556,0
|
|
20240925,094200,10885262,556,556,556,556,102
|
|
20240925,094100,10828550,556,555,556,555,81
|
|
20240925,094000,10783522,553,555,555,553,4
|
|
20240925,093900,10781304,554,554,554,554,0
|
|
20240925,093800,10781304,554,554,554,554,0
|
|
20240925,093700,10781304,554,554,554,554,0
|
|
20240925,093600,10781304,554,554,556,554,392
|
|
20240925,093500,10563575,554,554,554,554,0
|
|
20240925,093400,10563575,554,554,554,554,1
|
|
20240925,093300,10563021,553,553,553,553,0
|
|
20240925,093200,10563021,553,553,553,553,0
|
|
20240925,093100,10563021,553,553,553,553,0
|
|
20240925,093000,10563021,553,549,553,549,358
|
|
20240925,092900,10365407,548,549,549,548,751
|
|
20240925,092800,9953753,549,549,549,549,0
|
|
20240925,092700,9953753,549,552,552,549,323
|
|
20240925,092600,9776417,552,552,552,552,0
|
|
20240925,092500,9776417,552,552,552,552,53
|
|
20240925,092400,9747161,552,552,552,552,0
|
|
20240925,092300,9747161,552,552,552,552,0
|
|
20240925,092200,9747161,552,552,552,552,1
|
|
20240925,092100,9746609,549,549,549,549,352
|
|
20240925,092000,9553361,549,551,551,549,52
|
|
20240925,091900,9524791,551,551,551,551,0
|
|
20240925,091800,9524791,551,551,551,551,1
|
|
20240925,091700,9524240,549,550,550,546,8001
|
|
20240925,091600,5138777,550,550,550,550,0
|
|
20240925,091500,5138777,550,553,553,550,5000
|
|
20240925,091400,2387765,553,553,553,553,0
|
|
20240925,091300,2387765,553,553,553,553,4000
|
|
20240925,091200,175765,553,553,553,553,0
|
|
20240925,091100,175765,553,553,553,553,0
|
|
20240925,091000,175765,553,553,553,553,0
|
|
20240925,090900,175765,553,553,553,553,18
|
|
20240925,090800,165811,556,556,556,556,0
|
|
20240925,090700,165811,556,556,556,556,33
|
|
20240925,090600,147463,553,554,554,553,182
|
|
20240925,090500,46756,556,556,556,556,0
|
|
20240925,090400,46756,556,556,556,556,20
|
|
20240925,090300,35636,556,556,556,556,10
|
|
20240925,090200,30076,556,556,556,556,0
|
|
20240925,090100,30076,556,556,556,556,1
|
|
20240925,090000,29520,556,557,557,556,53
|