650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194700,64483205,562,562,562,562,1351
|
|
20240927,194600,64483205,562,562,562,562,0
|
|
20240927,194500,64483205,562,562,562,562,0
|
|
20240927,194400,64483205,562,562,562,562,0
|
|
20240927,194300,64483205,562,562,562,562,0
|
|
20240927,194200,64483205,562,562,562,562,0
|
|
20240927,194100,64483205,562,562,562,562,0
|
|
20240927,194000,64483205,562,562,562,562,0
|
|
20240927,193900,64483205,562,562,562,562,0
|
|
20240927,193800,64483205,562,562,562,562,0
|
|
20240927,193700,64483205,562,562,562,562,0
|
|
20240927,193600,64483205,562,562,562,562,0
|
|
20240927,193500,64483205,562,562,562,562,0
|
|
20240927,193400,64483205,562,562,562,562,0
|
|
20240927,193300,64483205,562,562,562,562,0
|
|
20240927,193200,64483205,562,562,562,562,0
|
|
20240927,193100,64483205,562,562,562,562,0
|
|
20240927,193000,64483205,562,562,562,562,0
|
|
20240927,192900,64483205,562,562,562,562,0
|
|
20240927,192800,64483205,562,562,562,562,0
|
|
20240927,192700,64483205,562,562,562,562,0
|
|
20240927,192600,64483205,562,562,562,562,0
|
|
20240927,192500,64483205,562,562,562,562,0
|
|
20240927,192400,64483205,562,562,562,562,0
|
|
20240927,192300,64483205,562,562,562,562,0
|
|
20240927,192200,64483205,562,562,562,562,0
|
|
20240927,192100,64483205,562,562,562,562,0
|
|
20240927,192000,64483205,562,562,562,562,0
|
|
20240927,191900,64483205,562,562,562,562,0
|
|
20240927,191800,64483205,562,562,562,562,0
|
|
20240927,191700,64483205,562,562,562,562,1351
|
|
20240927,191600,64483205,562,562,562,562,0
|
|
20240927,191500,64483205,562,562,562,562,0
|
|
20240927,191400,64483205,562,562,562,562,0
|
|
20240927,191300,64483205,562,562,562,562,0
|
|
20240927,191200,64483205,562,562,562,562,0
|
|
20240927,191100,64483205,562,562,562,562,0
|
|
20240927,191000,64483205,562,562,562,562,0
|
|
20240927,190900,64483205,562,562,562,562,0
|
|
20240927,190800,64483205,562,562,562,562,0
|
|
20240927,190700,64483205,562,562,562,562,0
|
|
20240927,190600,64483205,562,562,562,562,0
|
|
20240927,190500,64483205,562,562,562,562,0
|
|
20240927,190400,64483205,562,562,562,562,0
|
|
20240927,190300,64483205,562,562,562,562,0
|
|
20240927,190200,64483205,562,562,562,562,0
|
|
20240927,190100,64483205,562,562,562,562,0
|
|
20240927,190000,64483205,562,562,562,562,0
|
|
20240927,185900,64483205,562,562,562,562,0
|
|
20240927,185800,64483205,562,562,562,562,0
|
|
20240927,185700,64483205,562,562,562,562,0
|
|
20240927,185600,64483205,562,562,562,562,0
|
|
20240927,185500,64483205,562,562,562,562,0
|
|
20240927,185400,64483205,562,562,562,562,0
|
|
20240927,185300,64483205,562,562,562,562,0
|
|
20240927,185200,64483205,562,562,562,562,0
|
|
20240927,185100,64483205,562,562,562,562,0
|
|
20240927,185000,64483205,562,562,562,562,0
|
|
20240927,184900,64483205,562,562,562,562,0
|
|
20240927,184800,64483205,562,562,562,562,0
|
|
20240927,184700,64483205,562,562,562,562,1351
|
|
20240927,184600,64483205,562,562,562,562,0
|
|
20240927,184500,64483205,562,562,562,562,0
|
|
20240927,184400,64483205,562,562,562,562,0
|
|
20240927,184300,64483205,562,562,562,562,0
|
|
20240927,184200,64483205,562,562,562,562,0
|
|
20240927,184100,64483205,562,562,562,562,0
|
|
20240927,184000,64483205,562,562,562,562,0
|
|
20240927,183900,64483205,562,562,562,562,0
|
|
20240927,183800,64483205,562,562,562,562,0
|
|
20240927,183700,64483205,562,562,562,562,0
|
|
20240927,183600,64483205,562,562,562,562,0
|
|
20240927,183500,64483205,562,562,562,562,0
|
|
20240927,183400,64483205,562,562,562,562,0
|
|
20240927,183300,64483205,562,562,562,562,0
|
|
20240927,183200,64483205,562,562,562,562,0
|
|
20240927,183100,64483205,562,562,562,562,0
|
|
20240927,183000,64483205,562,562,562,562,0
|
|
20240927,182900,64483205,562,562,562,562,0
|
|
20240927,182800,64483205,562,562,562,562,0
|
|
20240927,182700,64483205,562,562,562,562,0
|
|
20240927,182600,64483205,562,562,562,562,0
|
|
20240927,182500,64483205,562,562,562,562,0
|
|
20240927,182400,64483205,562,562,562,562,0
|
|
20240927,182300,64483205,562,562,562,562,0
|
|
20240927,182200,64483205,562,562,562,562,0
|
|
20240927,182100,64483205,562,562,562,562,0
|
|
20240927,182000,64483205,562,562,562,562,0
|
|
20240927,181900,64483205,562,562,562,562,0
|
|
20240927,181800,64483205,562,562,562,562,0
|
|
20240927,181700,64483205,562,562,562,562,1351
|
|
20240927,181600,64483205,562,562,562,562,0
|
|
20240927,181500,64483205,562,562,562,562,0
|
|
20240927,181400,64483205,562,562,562,562,0
|
|
20240927,181300,64483205,562,562,562,562,0
|
|
20240927,181200,64483205,562,562,562,562,0
|
|
20240927,181100,64483205,562,562,562,562,0
|
|
20240927,181000,64483205,562,562,562,562,0
|
|
20240927,180900,64483205,562,562,562,562,0
|
|
20240927,180800,64483205,562,562,562,562,0
|
|
20240927,180700,64483205,562,562,562,562,0
|
|
20240927,180600,64483205,562,562,562,562,0
|
|
20240927,180500,64483205,562,562,562,562,0
|
|
20240927,180400,64483205,562,562,562,562,0
|
|
20240927,180300,64483205,562,562,562,562,0
|
|
20240927,180200,64483205,562,562,562,562,0
|
|
20240927,180100,64483205,562,562,562,562,0
|
|
20240927,180000,64483205,562,562,562,562,0
|
|
20240927,175900,64483205,562,562,562,562,0
|
|
20240927,175800,64483205,562,562,562,562,0
|
|
20240927,175700,64483205,562,562,562,562,0
|
|
20240927,175600,64483205,562,562,562,562,0
|
|
20240927,175500,64483205,562,562,562,562,0
|
|
20240927,175400,64483205,562,562,562,562,0
|
|
20240927,175300,64483205,562,562,562,562,0
|
|
20240927,175200,64483205,562,562,562,562,0
|
|
20240927,175100,64483205,562,562,562,562,0
|
|
20240927,175000,64483205,562,562,562,562,0
|
|
20240927,174900,64483205,562,562,562,562,0
|
|
20240927,174800,64483205,562,562,562,562,0
|
|
20240927,174700,64483205,562,562,562,562,1351
|
|
20240927,174600,64483205,562,562,562,562,0
|
|
20240927,174500,64483205,562,562,562,562,0
|
|
20240927,174400,64483205,562,562,562,562,0
|
|
20240927,174300,64483205,562,562,562,562,0
|
|
20240927,174200,64483205,562,562,562,562,0
|
|
20240927,174100,64483205,562,562,562,562,0
|
|
20240927,174000,64483205,562,562,562,562,0
|
|
20240927,173900,64483205,562,562,562,562,0
|
|
20240927,173800,64483205,562,562,562,562,0
|
|
20240927,173700,64483205,562,562,562,562,0
|
|
20240927,173600,64483205,562,562,562,562,0
|
|
20240927,173500,64483205,562,562,562,562,0
|
|
20240927,173400,64483205,562,562,562,562,0
|
|
20240927,173300,64483205,562,562,562,562,0
|
|
20240927,173200,64483205,562,562,562,562,0
|
|
20240927,173100,64483205,562,562,562,562,0
|
|
20240927,173000,64483205,562,562,562,562,0
|
|
20240927,172900,64483205,562,562,562,562,0
|
|
20240927,172800,64483205,562,562,562,562,0
|
|
20240927,172700,64483205,562,562,562,562,0
|
|
20240927,172600,64483205,562,562,562,562,0
|
|
20240927,172500,64483205,562,562,562,562,0
|
|
20240927,172400,64483205,562,562,562,562,0
|
|
20240927,172300,64483205,562,562,562,562,0
|
|
20240927,172200,64483205,562,562,562,562,0
|
|
20240927,172100,64483205,562,562,562,562,0
|
|
20240927,172000,64483205,562,562,562,562,0
|
|
20240927,171900,64483205,562,562,562,562,0
|
|
20240927,171800,64483205,562,562,562,562,0
|
|
20240927,171700,64483205,562,562,562,562,1351
|
|
20240927,171600,64483205,562,562,562,562,0
|
|
20240927,171500,64483205,562,562,562,562,0
|
|
20240927,171400,64483205,562,562,562,562,0
|
|
20240927,171300,64483205,562,562,562,562,0
|
|
20240927,171200,64483205,562,562,562,562,0
|
|
20240927,171100,64483205,562,562,562,562,0
|
|
20240927,171000,64483205,562,562,562,562,0
|
|
20240927,170900,64483205,562,562,562,562,0
|
|
20240927,170800,64483205,562,562,562,562,0
|
|
20240927,170700,64483205,562,562,562,562,0
|
|
20240927,170600,64483205,562,562,562,562,0
|
|
20240927,170500,64483205,562,562,562,562,0
|
|
20240927,170400,64483205,562,562,562,562,0
|
|
20240927,170300,64483205,562,562,562,562,0
|
|
20240927,170200,64483205,562,562,562,562,0
|
|
20240927,170100,64483205,562,562,562,562,0
|
|
20240927,170000,64483205,562,562,562,562,0
|
|
20240927,165900,64483205,562,562,562,562,0
|
|
20240927,165800,64483205,562,562,562,562,0
|
|
20240927,165700,64483205,562,562,562,562,0
|
|
20240927,165600,64483205,562,562,562,562,0
|
|
20240927,165500,64483205,562,562,562,562,0
|
|
20240927,165400,64483205,562,562,562,562,0
|
|
20240927,165300,64483205,562,562,562,562,0
|
|
20240927,165200,64483205,562,562,562,562,0
|
|
20240927,165100,64483205,562,562,562,562,0
|
|
20240927,165000,64483205,562,562,562,562,0
|
|
20240927,164900,64483205,562,562,562,562,0
|
|
20240927,164800,64483205,562,562,562,562,0
|
|
20240927,164700,64483205,562,562,562,562,1351
|
|
20240927,164600,64483205,562,562,562,562,0
|
|
20240927,164500,64483205,562,562,562,562,0
|
|
20240927,164400,64483205,562,562,562,562,0
|
|
20240927,164300,64483205,562,562,562,562,0
|
|
20240927,164200,64483205,562,562,562,562,0
|
|
20240927,164100,64483205,562,562,562,562,0
|
|
20240927,164000,64483205,562,562,562,562,0
|
|
20240927,163900,64483205,562,562,562,562,0
|
|
20240927,163800,64483205,562,562,562,562,0
|
|
20240927,163700,64483205,562,562,562,562,0
|
|
20240927,163600,64483205,562,562,562,562,0
|
|
20240927,163500,64483205,562,562,562,562,0
|
|
20240927,163400,64483205,562,562,562,562,0
|
|
20240927,163300,64483205,562,562,562,562,0
|
|
20240927,163200,64483205,562,562,562,562,0
|
|
20240927,163100,64483205,562,562,562,562,0
|
|
20240927,163000,64483205,562,562,562,562,0
|
|
20240927,162900,64483205,562,562,562,562,0
|
|
20240927,162800,64483205,562,562,562,562,0
|
|
20240927,162700,64483205,562,562,562,562,0
|
|
20240927,162600,64483205,562,562,562,562,0
|
|
20240927,162500,64483205,562,562,562,562,0
|
|
20240927,162400,64483205,562,562,562,562,0
|
|
20240927,162300,64483205,562,562,562,562,0
|
|
20240927,162200,64483205,562,562,562,562,0
|
|
20240927,162100,64483205,562,562,562,562,0
|
|
20240927,162000,64483205,562,562,562,562,0
|
|
20240927,161900,64483205,562,562,562,562,0
|
|
20240927,161800,64483205,562,562,562,562,0
|
|
20240927,161700,64483205,562,562,562,562,1351
|
|
20240927,161600,64483205,562,562,562,562,0
|
|
20240927,161500,64483205,562,562,562,562,0
|
|
20240927,161400,64483205,562,562,562,562,0
|
|
20240927,161300,64483205,562,562,562,562,0
|
|
20240927,161200,64483205,562,562,562,562,0
|
|
20240927,161100,64483205,562,562,562,562,0
|
|
20240927,161000,64483205,562,562,562,562,0
|
|
20240927,160900,64483205,562,562,562,562,0
|
|
20240927,160800,64483205,562,562,562,562,0
|
|
20240927,160700,64483205,562,562,562,562,0
|
|
20240927,160600,64483205,562,562,562,562,0
|
|
20240927,160500,64483205,562,562,562,562,0
|
|
20240927,160400,64483205,562,562,562,562,0
|
|
20240927,160300,64483205,562,562,562,562,0
|
|
20240927,160200,64483205,562,562,562,562,0
|
|
20240927,160100,64483205,562,562,562,562,0
|
|
20240927,160000,64483205,562,562,562,562,0
|
|
20240927,155900,64483205,562,562,562,562,0
|
|
20240927,155800,64483205,562,562,562,562,0
|
|
20240927,155700,64483205,562,562,562,562,0
|
|
20240927,155600,64483205,562,562,562,562,0
|
|
20240927,155500,64483205,562,562,562,562,0
|
|
20240927,155400,64483205,562,562,562,562,0
|
|
20240927,155300,64483205,562,562,562,562,0
|
|
20240927,155200,64483205,562,562,562,562,0
|
|
20240927,155100,64483205,562,562,562,562,0
|
|
20240927,155000,64483205,562,562,562,562,0
|
|
20240927,154900,64483205,562,562,562,562,0
|
|
20240927,154800,64483205,562,562,562,562,0
|
|
20240927,154700,64483205,562,562,562,562,1351
|
|
20240927,154600,64483205,562,562,562,562,0
|
|
20240927,154500,64483205,562,562,562,562,0
|
|
20240927,154400,64483205,562,562,562,562,0
|
|
20240927,154300,64483205,562,562,562,562,0
|
|
20240927,154200,64483205,562,562,562,562,0
|
|
20240927,154100,64483205,562,562,562,562,0
|
|
20240927,154000,64483205,562,562,562,562,0
|
|
20240927,153900,64483205,562,562,562,562,0
|
|
20240927,153800,64483205,562,562,562,562,0
|
|
20240927,153700,64483205,562,562,562,562,0
|
|
20240927,153600,64483205,562,562,562,562,0
|
|
20240927,153500,64483205,562,562,562,562,0
|
|
20240927,153400,64483205,562,562,562,562,0
|
|
20240927,153300,64483205,562,562,562,562,0
|
|
20240927,153200,64483205,562,562,562,562,0
|
|
20240927,153100,64483205,562,562,562,562,0
|
|
20240927,153000,64483205,562,562,562,562,1351
|
|
20240927,152900,63723943,562,562,562,562,0
|
|
20240927,152800,63723943,562,562,562,562,0
|
|
20240927,152700,63723943,562,562,562,562,0
|
|
20240927,152600,63723943,562,562,562,562,0
|
|
20240927,152500,63723943,562,562,562,562,0
|
|
20240927,152400,63723943,562,562,562,562,0
|
|
20240927,152300,63723943,562,562,562,562,0
|
|
20240927,152200,63723943,562,562,562,562,0
|
|
20240927,152100,63723943,562,562,562,562,0
|
|
20240927,152000,63723943,562,562,562,562,0
|
|
20240927,151900,63723943,562,562,562,562,0
|
|
20240927,151800,63723943,562,562,562,562,2300
|
|
20240927,151700,62431343,562,562,562,562,0
|
|
20240927,151600,62431343,562,562,562,562,0
|
|
20240927,151500,62431343,562,562,562,562,0
|
|
20240927,151400,62431343,562,562,562,562,0
|
|
20240927,151300,62431343,562,562,562,562,0
|
|
20240927,151200,62431343,562,562,562,562,0
|
|
20240927,151100,62431343,562,562,562,562,0
|
|
20240927,151000,62431343,562,562,562,562,0
|
|
20240927,150900,62431343,562,562,562,562,1
|
|
20240927,150800,62430781,560,561,561,560,4000
|
|
20240927,150700,60187371,562,562,562,562,0
|
|
20240927,150600,60187371,562,562,562,562,0
|
|
20240927,150500,60187371,562,562,562,562,0
|
|
20240927,150400,60187371,562,562,562,562,1
|
|
20240927,150300,60186809,561,561,561,561,0
|
|
20240927,150200,60186809,561,561,561,561,90
|
|
20240927,150100,60136319,561,561,561,561,2000
|
|
20240927,150000,59014319,562,562,562,562,0
|
|
20240927,145900,59014319,562,562,562,562,19
|
|
20240927,145800,59003641,561,561,561,561,0
|
|
20240927,145700,59003641,561,561,561,561,0
|
|
20240927,145600,59003641,561,561,561,561,200
|
|
20240927,145500,58891441,562,562,562,562,0
|
|
20240927,145400,58891441,562,562,562,562,0
|
|
20240927,145300,58891441,562,562,562,562,300
|
|
20240927,145200,58722841,562,562,562,562,200
|
|
20240927,145100,58610441,563,563,563,563,0
|
|
20240927,145000,58610441,563,563,563,563,0
|
|
20240927,144900,58610441,563,563,563,563,0
|
|
20240927,144800,58610441,563,563,563,563,1
|
|
20240927,144700,58609878,562,562,562,562,5
|
|
20240927,144600,58607068,562,562,562,562,435
|
|
20240927,144500,58362598,563,563,563,563,150
|
|
20240927,144400,58278148,562,562,562,562,200
|
|
20240927,144300,58165748,562,562,562,562,2000
|
|
20240927,144200,57041748,562,562,562,562,0
|
|
20240927,144100,57041748,562,562,562,562,820
|
|
20240927,144000,56580908,563,563,563,563,0
|
|
20240927,143900,56580908,563,563,563,563,0
|
|
20240927,143800,56580908,563,563,563,563,0
|
|
20240927,143700,56580908,563,563,563,563,200
|
|
20240927,143600,56468308,563,563,563,562,5600
|
|
20240927,143500,53316008,563,563,563,563,230
|
|
20240927,143400,53186518,563,563,563,562,500
|
|
20240927,143300,52905218,563,562,563,562,3722
|
|
20240927,143200,50811236,562,562,562,562,200
|
|
20240927,143100,50698836,562,562,562,562,205
|
|
20240927,143000,50583626,561,561,561,561,0
|
|
20240927,142900,50583626,561,561,561,561,79
|
|
20240927,142800,50539307,559,559,559,559,0
|
|
20240927,142700,50539307,559,559,559,559,1
|
|
20240927,142600,50538748,562,560,562,560,55
|
|
20240927,142500,50507946,561,561,561,561,0
|
|
20240927,142400,50507946,561,561,561,561,482
|
|
20240927,142300,50237544,561,559,561,559,2
|
|
20240927,142200,50236424,562,562,562,562,0
|
|
20240927,142100,50236424,562,562,562,562,0
|
|
20240927,142000,50236424,562,562,562,562,0
|
|
20240927,141900,50236424,562,562,562,562,1
|
|
20240927,141800,50235862,561,561,561,561,100
|
|
20240927,141700,50179762,561,561,561,561,0
|
|
20240927,141600,50179762,561,561,561,561,100
|
|
20240927,141500,50123662,559,559,559,559,0
|
|
20240927,141400,50123662,559,559,559,558,6813
|
|
20240927,141300,46315297,559,562,562,559,111
|
|
20240927,141200,46252948,562,562,562,562,0
|
|
20240927,141100,46252948,562,562,562,562,0
|
|
20240927,141000,46252948,562,562,562,562,0
|
|
20240927,140900,46252948,562,562,562,562,0
|
|
20240927,140800,46252948,562,562,562,562,0
|
|
20240927,140700,46252948,562,562,562,562,0
|
|
20240927,140600,46252948,562,562,562,562,0
|
|
20240927,140500,46252948,562,562,562,562,0
|
|
20240927,140400,46252948,562,562,562,562,0
|
|
20240927,140300,46252948,562,562,562,562,0
|
|
20240927,140200,46252948,562,562,562,562,0
|
|
20240927,140100,46252948,562,562,562,562,0
|
|
20240927,140000,46252948,562,562,562,562,0
|
|
20240927,135900,46252948,562,562,562,562,0
|
|
20240927,135800,46252948,562,562,562,562,1
|
|
20240927,135700,46252386,562,562,562,562,0
|
|
20240927,135600,46252386,562,562,562,562,1500
|
|
20240927,135500,45409386,562,562,562,562,0
|
|
20240927,135400,45409386,562,562,562,562,400
|
|
20240927,135300,45184586,562,562,562,562,100
|
|
20240927,135200,45128386,562,562,562,562,0
|
|
20240927,135100,45128386,562,562,562,562,0
|
|
20240927,135000,45128386,562,562,562,562,300
|
|
20240927,134900,44959786,562,562,562,562,100
|
|
20240927,134800,44903586,562,561,562,561,1650
|
|
20240927,134700,43976936,561,560,561,560,1001
|
|
20240927,134600,43415609,558,558,558,558,0
|
|
20240927,134500,43415609,558,558,558,558,0
|
|
20240927,134400,43415609,558,558,558,558,0
|
|
20240927,134300,43415609,558,558,558,558,20
|
|
20240927,134200,43404449,560,560,560,560,0
|
|
20240927,134100,43404449,560,560,560,560,0
|
|
20240927,134000,43404449,560,560,560,560,0
|
|
20240927,133900,43404449,560,560,560,560,80
|
|
20240927,133800,43359649,560,560,560,560,1
|
|
20240927,133700,43359089,560,560,560,560,0
|
|
20240927,133600,43359089,560,560,560,560,0
|
|
20240927,133500,43359089,560,560,560,560,35
|
|
20240927,133400,43339489,560,560,560,560,267
|
|
20240927,133300,43189969,560,560,560,560,0
|
|
20240927,133200,43189969,560,560,560,560,0
|
|
20240927,133100,43189969,560,560,560,560,0
|
|
20240927,133000,43189969,560,560,560,560,0
|
|
20240927,132900,43189969,560,560,560,560,0
|
|
20240927,132800,43189969,560,560,560,560,0
|
|
20240927,132700,43189969,560,560,560,560,0
|
|
20240927,132600,43189969,560,559,560,559,10
|
|
20240927,132500,43184374,557,557,557,557,0
|
|
20240927,132400,43184374,557,557,557,557,0
|
|
20240927,132300,43184374,557,557,557,557,0
|
|
20240927,132200,43184374,557,560,560,557,1001
|
|
20240927,132100,42626814,557,557,557,557,32
|
|
20240927,132000,42608990,557,558,558,557,1000
|
|
20240927,131900,42051615,558,558,558,558,0
|
|
20240927,131800,42051615,558,558,558,558,0
|
|
20240927,131700,42051615,558,559,559,558,201
|
|
20240927,131600,41939257,560,560,560,560,0
|
|
20240927,131500,41939257,560,560,560,560,0
|
|
20240927,131400,41939257,560,560,560,560,0
|
|
20240927,131300,41939257,560,560,560,560,0
|
|
20240927,131200,41939257,560,558,560,558,2
|
|
20240927,131100,41938139,559,559,559,559,0
|
|
20240927,131000,41938139,559,559,559,559,48
|
|
20240927,130900,41911307,559,559,559,559,23
|
|
20240927,130800,41898450,559,559,559,559,0
|
|
20240927,130700,41898450,559,559,559,559,0
|
|
20240927,130600,41898450,559,559,559,559,0
|
|
20240927,130500,41898450,559,559,559,559,0
|
|
20240927,130400,41898450,559,559,559,559,10
|
|
20240927,130300,41892860,559,559,559,559,0
|
|
20240927,130200,41892860,559,559,559,559,0
|
|
20240927,130100,41892860,559,559,559,559,0
|
|
20240927,130000,41892860,559,559,559,559,100
|
|
20240927,125900,41836960,559,559,559,559,100
|
|
20240927,125800,41781060,560,560,560,560,0
|
|
20240927,125700,41781060,560,560,560,560,0
|
|
20240927,125600,41781060,560,560,560,560,446
|
|
20240927,125500,41531300,560,560,560,560,0
|
|
20240927,125400,41531300,560,559,560,559,2
|
|
20240927,125300,41530181,557,557,557,557,0
|
|
20240927,125200,41530181,557,557,557,557,0
|
|
20240927,125100,41530181,557,557,557,557,0
|
|
20240927,125000,41530181,557,557,557,557,0
|
|
20240927,124900,41530181,557,557,557,557,1
|
|
20240927,124800,41529624,560,560,560,560,0
|
|
20240927,124700,41529624,560,560,560,560,0
|
|
20240927,124600,41529624,560,560,560,560,66
|
|
20240927,124500,41492664,560,560,560,560,0
|
|
20240927,124400,41492664,560,560,560,560,1
|
|
20240927,124300,41492104,560,560,560,560,0
|
|
20240927,124200,41492104,560,560,560,560,0
|
|
20240927,124100,41492104,560,560,560,560,1
|
|
20240927,124000,41491544,557,560,560,557,1100
|
|
20240927,123900,40878043,560,560,560,560,0
|
|
20240927,123800,40878043,560,560,560,560,100
|
|
20240927,123700,40822043,560,560,560,560,0
|
|
20240927,123600,40822043,560,560,560,560,0
|
|
20240927,123500,40822043,560,560,560,560,286
|
|
20240927,123400,40661883,560,560,560,560,0
|
|
20240927,123300,40661883,560,560,560,560,0
|
|
20240927,123200,40661883,560,559,560,559,23
|
|
20240927,123100,40649010,560,560,560,560,0
|
|
20240927,123000,40649010,560,560,560,560,0
|
|
20240927,122900,40649010,560,560,560,560,0
|
|
20240927,122800,40649010,560,560,560,560,1
|
|
20240927,122700,40648450,560,560,560,560,0
|
|
20240927,122600,40648450,560,560,560,560,0
|
|
20240927,122500,40648450,560,560,560,560,1
|
|
20240927,122400,40647890,559,559,559,559,0
|
|
20240927,122300,40647890,559,559,559,559,0
|
|
20240927,122200,40647890,559,559,559,559,0
|
|
20240927,122100,40647890,559,559,559,559,0
|
|
20240927,122000,40647890,559,559,559,559,0
|
|
20240927,121900,40647890,559,559,559,559,0
|
|
20240927,121800,40647890,559,559,559,559,65
|
|
20240927,121700,40611555,559,559,559,559,0
|
|
20240927,121600,40611555,559,559,559,559,0
|
|
20240927,121500,40611555,559,559,559,559,20
|
|
20240927,121400,40600375,559,559,559,559,0
|
|
20240927,121300,40600375,559,559,559,559,100
|
|
20240927,121200,40544475,559,560,560,559,11
|
|
20240927,121100,40538325,560,560,560,560,0
|
|
20240927,121000,40538325,560,560,560,560,210
|
|
20240927,120900,40420725,558,558,558,558,0
|
|
20240927,120800,40420725,558,558,558,558,0
|
|
20240927,120700,40420725,558,558,558,558,3021
|
|
20240927,120600,38735007,558,558,558,558,1
|
|
20240927,120500,38734449,560,560,560,560,0
|
|
20240927,120400,38734449,560,560,560,560,0
|
|
20240927,120300,38734449,560,560,560,560,0
|
|
20240927,120200,38734449,560,560,560,560,0
|
|
20240927,120100,38734449,560,559,560,557,3001
|
|
20240927,120000,37060763,559,559,559,559,14
|
|
20240927,115900,37052937,560,560,560,560,0
|
|
20240927,115800,37052937,560,560,560,560,0
|
|
20240927,115700,37052937,560,560,560,560,0
|
|
20240927,115600,37052937,560,560,560,560,0
|
|
20240927,115500,37052937,560,560,560,560,9
|
|
20240927,115400,37047897,560,560,560,560,0
|
|
20240927,115300,37047897,560,560,560,560,0
|
|
20240927,115200,37047897,560,560,560,560,10
|
|
20240927,115100,37042297,560,560,560,560,0
|
|
20240927,115000,37042297,560,560,560,560,0
|
|
20240927,114900,37042297,560,560,560,560,0
|
|
20240927,114800,37042297,560,560,560,560,10
|
|
20240927,114700,37036697,560,560,560,560,0
|
|
20240927,114600,37036697,560,560,560,560,0
|
|
20240927,114500,37036697,560,560,560,560,10
|
|
20240927,114400,37031097,560,560,560,560,0
|
|
20240927,114300,37031097,560,560,560,560,1
|
|
20240927,114200,37030537,559,559,559,559,0
|
|
20240927,114100,37030537,559,559,559,559,38
|
|
20240927,114000,37009295,559,559,559,559,62
|
|
20240927,113900,36974637,559,559,559,559,1
|
|
20240927,113800,36974078,559,559,559,559,100
|
|
20240927,113700,36918178,557,557,557,557,0
|
|
20240927,113600,36918178,557,557,557,557,0
|
|
20240927,113500,36918178,557,557,557,557,0
|
|
20240927,113400,36918178,557,557,557,557,0
|
|
20240927,113300,36918178,557,557,557,557,0
|
|
20240927,113200,36918178,557,557,557,557,0
|
|
20240927,113100,36918178,557,557,557,557,0
|
|
20240927,113000,36918178,557,557,557,557,0
|
|
20240927,112900,36918178,557,557,557,557,1
|
|
20240927,112800,36917621,560,560,560,560,0
|
|
20240927,112700,36917621,560,560,560,560,401
|
|
20240927,112600,36693061,560,560,560,560,55
|
|
20240927,112500,36662261,558,558,558,558,0
|
|
20240927,112400,36662261,558,558,558,558,440
|
|
20240927,112300,36416741,559,559,559,559,2336
|
|
20240927,112200,35110917,560,560,560,560,125
|
|
20240927,112100,35040917,560,560,560,560,0
|
|
20240927,112000,35040917,560,562,562,560,632
|
|
20240927,111900,34686995,560,560,560,560,200
|
|
20240927,111800,34574995,560,560,560,560,1630
|
|
20240927,111700,33662195,563,563,563,563,1
|
|
20240927,111600,33661632,563,563,563,563,0
|
|
20240927,111500,33661632,563,563,563,563,0
|
|
20240927,111400,33661632,563,563,563,563,0
|
|
20240927,111300,33661632,563,563,563,563,0
|
|
20240927,111200,33661632,563,563,563,563,0
|
|
20240927,111100,33661632,563,563,563,563,0
|
|
20240927,111000,33661632,563,563,563,563,0
|
|
20240927,110900,33661632,563,563,563,563,100
|
|
20240927,110800,33605332,563,560,563,559,8087
|
|
20240927,110700,29079609,563,563,563,563,0
|
|
20240927,110600,29079609,563,563,563,563,1
|
|
20240927,110500,29079046,560,560,560,560,100
|
|
20240927,110400,29023046,562,562,562,562,0
|
|
20240927,110300,29023046,562,562,562,562,0
|
|
20240927,110200,29023046,562,562,562,562,0
|
|
20240927,110100,29023046,562,562,562,562,2
|
|
20240927,110000,29021922,562,562,562,562,100
|
|
20240927,105900,28965722,562,562,562,562,0
|
|
20240927,105800,28965722,562,562,562,562,500
|
|
20240927,105700,28684722,562,562,562,562,1
|
|
20240927,105600,28684160,561,561,561,561,0
|
|
20240927,105500,28684160,561,561,561,561,0
|
|
20240927,105400,28684160,561,561,561,561,0
|
|
20240927,105300,28684160,561,561,561,561,0
|
|
20240927,105200,28684160,561,561,561,561,0
|
|
20240927,105100,28684160,561,561,561,561,100
|
|
20240927,105000,28628060,561,561,561,561,0
|
|
20240927,104900,28628060,561,561,561,561,0
|
|
20240927,104800,28628060,561,561,561,561,113
|
|
20240927,104700,28564667,560,561,561,560,4427
|
|
20240927,104600,26085444,562,562,562,562,0
|
|
20240927,104500,26085444,562,562,562,562,0
|
|
20240927,104400,26085444,562,562,562,562,0
|
|
20240927,104300,26085444,562,562,562,562,0
|
|
20240927,104200,26085444,562,562,562,562,1
|
|
20240927,104100,26084882,561,561,561,561,0
|
|
20240927,104000,26084882,561,561,561,561,0
|
|
20240927,103900,26084882,561,561,561,561,0
|
|
20240927,103800,26084882,561,561,561,561,0
|
|
20240927,103700,26084882,561,561,561,561,900
|
|
20240927,103600,25579982,563,563,563,563,0
|
|
20240927,103500,25579982,563,563,563,563,10
|
|
20240927,103400,25574352,563,563,563,563,0
|
|
20240927,103300,25574352,563,563,563,563,500
|
|
20240927,103200,25292852,560,560,560,560,700
|
|
20240927,103100,24900852,560,560,560,560,0
|
|
20240927,103000,24900852,560,560,560,560,1
|
|
20240927,102900,24900292,564,563,564,563,2
|
|
20240927,102800,24899165,560,562,562,560,2923
|
|
20240927,102700,23260552,562,563,564,562,180
|
|
20240927,102600,23159212,563,563,563,563,700
|
|
20240927,102500,22765112,565,565,565,565,0
|
|
20240927,102400,22765112,565,565,565,565,0
|
|
20240927,102300,22765112,565,565,565,565,0
|
|
20240927,102200,22765112,565,565,565,565,10
|
|
20240927,102100,22759462,566,566,566,566,0
|
|
20240927,102000,22759462,566,566,566,566,101
|
|
20240927,101900,22702296,566,566,566,566,0
|
|
20240927,101800,22702296,566,566,566,566,0
|
|
20240927,101700,22702296,566,566,566,566,0
|
|
20240927,101600,22702296,566,566,566,566,0
|
|
20240927,101500,22702296,566,566,566,566,0
|
|
20240927,101400,22702296,566,566,566,566,0
|
|
20240927,101300,22702296,566,566,566,566,1
|
|
20240927,101200,22701730,566,566,566,566,1000
|
|
20240927,101100,22135730,565,565,565,565,149
|
|
20240927,101000,22051545,565,565,565,565,500
|
|
20240927,100900,21769045,565,565,565,565,0
|
|
20240927,100800,21769045,565,565,565,565,50
|
|
20240927,100700,21740795,564,564,564,564,472
|
|
20240927,100600,21474587,565,565,565,565,1000
|
|
20240927,100500,20909587,566,566,566,566,0
|
|
20240927,100400,20909587,566,566,566,566,2
|
|
20240927,100300,20908455,563,563,563,563,0
|
|
20240927,100200,20908455,563,563,563,563,180
|
|
20240927,100100,20807115,563,563,563,563,0
|
|
20240927,100000,20807115,563,562,563,562,1363
|
|
20240927,095900,20040109,563,566,566,563,209
|
|
20240927,095800,19922439,563,563,563,563,1500
|
|
20240927,095700,19077939,566,566,566,566,0
|
|
20240927,095600,19077939,566,566,566,566,0
|
|
20240927,095500,19077939,566,566,566,566,0
|
|
20240927,095400,19077939,566,566,566,566,30
|
|
20240927,095300,19060959,566,566,566,562,270
|
|
20240927,095200,18908815,566,562,566,562,501
|
|
20240927,095100,18627249,562,562,562,562,0
|
|
20240927,095000,18627249,562,562,562,562,0
|
|
20240927,094900,18627249,562,565,565,562,476
|
|
20240927,094800,18358870,566,566,566,566,0
|
|
20240927,094700,18358870,566,566,566,566,0
|
|
20240927,094600,18358870,566,562,566,562,1806
|
|
20240927,094500,17336726,561,561,561,561,0
|
|
20240927,094400,17336726,561,561,566,561,2774
|
|
20240927,094300,15771682,561,566,566,561,1908
|
|
20240927,094200,14701254,566,566,566,566,141
|
|
20240927,094100,14621448,566,566,566,561,9142
|
|
20240927,094000,9489124,566,563,566,563,875
|
|
20240927,093900,8996496,563,563,563,563,2126
|
|
20240927,093800,7799558,563,563,563,563,19
|
|
20240927,093700,7788861,566,566,566,566,200
|
|
20240927,093600,7675661,566,566,566,566,0
|
|
20240927,093500,7675661,566,566,566,566,0
|
|
20240927,093400,7675661,566,566,566,566,0
|
|
20240927,093300,7675661,566,566,566,566,0
|
|
20240927,093200,7675661,566,566,566,566,23
|
|
20240927,093100,7662643,566,566,566,566,1000
|
|
20240927,093000,7096643,567,567,567,567,0
|
|
20240927,092900,7096643,567,567,567,567,10
|
|
20240927,092800,7090973,567,567,567,567,0
|
|
20240927,092700,7090973,567,563,567,563,603
|
|
20240927,092600,6749484,567,567,567,567,5
|
|
20240927,092500,6746649,563,567,567,563,310
|
|
20240927,092400,6570883,568,568,568,568,0
|
|
20240927,092300,6570883,568,568,568,568,500
|
|
20240927,092200,6286883,568,568,568,568,100
|
|
20240927,092100,6230083,568,568,568,568,0
|
|
20240927,092000,6230083,568,563,568,563,117
|
|
20240927,091900,6164200,561,561,561,561,0
|
|
20240927,091800,6164200,561,561,561,561,0
|
|
20240927,091700,6164200,561,563,563,561,6000
|
|
20240927,091600,2796862,565,565,565,565,0
|
|
20240927,091500,2796862,565,564,565,564,199
|
|
20240927,091400,2684625,562,562,562,562,0
|
|
20240927,091300,2684625,562,562,562,562,0
|
|
20240927,091200,2684625,562,562,562,562,0
|
|
20240927,091100,2684625,562,562,562,562,113
|
|
20240927,091000,2621119,562,562,562,562,374
|
|
20240927,090900,2410931,564,564,564,564,1127
|
|
20240927,090800,1775303,564,565,565,564,11
|
|
20240927,090700,1769089,565,565,565,565,536
|
|
20240927,090600,1466249,570,570,570,570,0
|
|
20240927,090500,1466249,570,570,570,570,906
|
|
20240927,090400,949829,571,571,571,571,10
|
|
20240927,090300,944119,571,564,571,564,1003
|
|
20240927,090200,373506,570,570,570,570,1
|
|
20240927,090100,372936,564,564,564,564,1
|
|
20240927,090000,372372,572,572,572,572,651
|