704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,204100,51858886,499,499,499,499,1131
|
|
20240925,204000,51858886,499,499,499,499,0
|
|
20240925,203900,51858886,499,499,499,499,0
|
|
20240925,203800,51858886,499,499,499,499,0
|
|
20240925,203700,51858886,499,499,499,499,0
|
|
20240925,203600,51858886,499,499,499,499,0
|
|
20240925,203500,51858886,499,499,499,499,0
|
|
20240925,203400,51858886,499,499,499,499,0
|
|
20240925,203300,51858886,499,499,499,499,0
|
|
20240925,203200,51858886,499,499,499,499,0
|
|
20240925,203100,51858886,499,499,499,499,0
|
|
20240925,203000,51858886,499,499,499,499,0
|
|
20240925,202900,51858886,499,499,499,499,0
|
|
20240925,202800,51858886,499,499,499,499,0
|
|
20240925,202700,51858886,499,499,499,499,0
|
|
20240925,202600,51858886,499,499,499,499,0
|
|
20240925,202500,51858886,499,499,499,499,0
|
|
20240925,202400,51858886,499,499,499,499,0
|
|
20240925,202300,51858886,499,499,499,499,0
|
|
20240925,202200,51858886,499,499,499,499,0
|
|
20240925,202100,51858886,499,499,499,499,0
|
|
20240925,202000,51858886,499,499,499,499,0
|
|
20240925,201900,51858886,499,499,499,499,0
|
|
20240925,201800,51858886,499,499,499,499,0
|
|
20240925,201700,51858886,499,499,499,499,0
|
|
20240925,201600,51858886,499,499,499,499,0
|
|
20240925,201500,51858886,499,499,499,499,0
|
|
20240925,201400,51858886,499,499,499,499,0
|
|
20240925,201300,51858886,499,499,499,499,0
|
|
20240925,201200,51858886,499,499,499,499,0
|
|
20240925,201100,51858886,499,499,499,499,1131
|
|
20240925,201000,51858886,499,499,499,499,0
|
|
20240925,200900,51858886,499,499,499,499,0
|
|
20240925,200800,51858886,499,499,499,499,0
|
|
20240925,200700,51858886,499,499,499,499,0
|
|
20240925,200600,51858886,499,499,499,499,0
|
|
20240925,200500,51858886,499,499,499,499,0
|
|
20240925,200400,51858886,499,499,499,499,0
|
|
20240925,200300,51858886,499,499,499,499,0
|
|
20240925,200200,51858886,499,499,499,499,0
|
|
20240925,200100,51858886,499,499,499,499,0
|
|
20240925,200000,51858886,499,499,499,499,0
|
|
20240925,195900,51858886,499,499,499,499,0
|
|
20240925,195800,51858886,499,499,499,499,0
|
|
20240925,195700,51858886,499,499,499,499,0
|
|
20240925,195600,51858886,499,499,499,499,0
|
|
20240925,195500,51858886,499,499,499,499,0
|
|
20240925,195400,51858886,499,499,499,499,0
|
|
20240925,195300,51858886,499,499,499,499,0
|
|
20240925,195200,51858886,499,499,499,499,0
|
|
20240925,195100,51858886,499,499,499,499,0
|
|
20240925,195000,51858886,499,499,499,499,0
|
|
20240925,194900,51858886,499,499,499,499,0
|
|
20240925,194800,51858886,499,499,499,499,0
|
|
20240925,194700,51858886,499,499,499,499,0
|
|
20240925,194600,51858886,499,499,499,499,0
|
|
20240925,194500,51858886,499,499,499,499,0
|
|
20240925,194400,51858886,499,499,499,499,0
|
|
20240925,194300,51858886,499,499,499,499,0
|
|
20240925,194200,51858886,499,499,499,499,0
|
|
20240925,194100,51858886,499,499,499,499,1131
|
|
20240925,194000,51858886,499,499,499,499,0
|
|
20240925,193900,51858886,499,499,499,499,0
|
|
20240925,193800,51858886,499,499,499,499,0
|
|
20240925,193700,51858886,499,499,499,499,0
|
|
20240925,193600,51858886,499,499,499,499,0
|
|
20240925,193500,51858886,499,499,499,499,0
|
|
20240925,193400,51858886,499,499,499,499,0
|
|
20240925,193300,51858886,499,499,499,499,0
|
|
20240925,193200,51858886,499,499,499,499,0
|
|
20240925,193100,51858886,499,499,499,499,0
|
|
20240925,193000,51858886,499,499,499,499,0
|
|
20240925,192900,51858886,499,499,499,499,0
|
|
20240925,192800,51858886,499,499,499,499,0
|
|
20240925,192700,51858886,499,499,499,499,0
|
|
20240925,192600,51858886,499,499,499,499,0
|
|
20240925,192500,51858886,499,499,499,499,0
|
|
20240925,192400,51858886,499,499,499,499,0
|
|
20240925,192300,51858886,499,499,499,499,0
|
|
20240925,192200,51858886,499,499,499,499,0
|
|
20240925,192100,51858886,499,499,499,499,0
|
|
20240925,192000,51858886,499,499,499,499,0
|
|
20240925,191900,51858886,499,499,499,499,0
|
|
20240925,191800,51858886,499,499,499,499,0
|
|
20240925,191700,51858886,499,499,499,499,0
|
|
20240925,191600,51858886,499,499,499,499,0
|
|
20240925,191500,51858886,499,499,499,499,0
|
|
20240925,191400,51858886,499,499,499,499,0
|
|
20240925,191300,51858886,499,499,499,499,0
|
|
20240925,191200,51858886,499,499,499,499,0
|
|
20240925,191100,51858886,499,499,499,499,1131
|
|
20240925,191000,51858886,499,499,499,499,0
|
|
20240925,190900,51858886,499,499,499,499,0
|
|
20240925,190800,51858886,499,499,499,499,0
|
|
20240925,190700,51858886,499,499,499,499,0
|
|
20240925,190600,51858886,499,499,499,499,0
|
|
20240925,190500,51858886,499,499,499,499,0
|
|
20240925,190400,51858886,499,499,499,499,0
|
|
20240925,190300,51858886,499,499,499,499,0
|
|
20240925,190200,51858886,499,499,499,499,0
|
|
20240925,190100,51858886,499,499,499,499,0
|
|
20240925,190000,51858886,499,499,499,499,0
|
|
20240925,185900,51858886,499,499,499,499,0
|
|
20240925,185800,51858886,499,499,499,499,0
|
|
20240925,185700,51858886,499,499,499,499,0
|
|
20240925,185600,51858886,499,499,499,499,0
|
|
20240925,185500,51858886,499,499,499,499,0
|
|
20240925,185400,51858886,499,499,499,499,0
|
|
20240925,185300,51858886,499,499,499,499,0
|
|
20240925,185200,51858886,499,499,499,499,0
|
|
20240925,185100,51858886,499,499,499,499,0
|
|
20240925,185000,51858886,499,499,499,499,0
|
|
20240925,184900,51858886,499,499,499,499,0
|
|
20240925,184800,51858886,499,499,499,499,0
|
|
20240925,184700,51858886,499,499,499,499,0
|
|
20240925,184600,51858886,499,499,499,499,0
|
|
20240925,184500,51858886,499,499,499,499,0
|
|
20240925,184400,51858886,499,499,499,499,0
|
|
20240925,184300,51858886,499,499,499,499,0
|
|
20240925,184200,51858886,499,499,499,499,0
|
|
20240925,184100,51858886,499,499,499,499,1131
|
|
20240925,184000,51858886,499,499,499,499,0
|
|
20240925,183900,51858886,499,499,499,499,0
|
|
20240925,183800,51858886,499,499,499,499,0
|
|
20240925,183700,51858886,499,499,499,499,0
|
|
20240925,183600,51858886,499,499,499,499,0
|
|
20240925,183500,51858886,499,499,499,499,0
|
|
20240925,183400,51858886,499,499,499,499,0
|
|
20240925,183300,51858886,499,499,499,499,0
|
|
20240925,183200,51858886,499,499,499,499,0
|
|
20240925,183100,51858886,499,499,499,499,0
|
|
20240925,183000,51858886,499,499,499,499,0
|
|
20240925,182900,51858886,499,499,499,499,0
|
|
20240925,182800,51858886,499,499,499,499,0
|
|
20240925,182700,51858886,499,499,499,499,0
|
|
20240925,182600,51858886,499,499,499,499,0
|
|
20240925,182500,51858886,499,499,499,499,0
|
|
20240925,182400,51858886,499,499,499,499,0
|
|
20240925,182300,51858886,499,499,499,499,0
|
|
20240925,182200,51858886,499,499,499,499,0
|
|
20240925,182100,51858886,499,499,499,499,0
|
|
20240925,182000,51858886,499,499,499,499,0
|
|
20240925,181900,51858886,499,499,499,499,0
|
|
20240925,181800,51858886,499,499,499,499,0
|
|
20240925,181700,51858886,499,499,499,499,0
|
|
20240925,181600,51858886,499,499,499,499,0
|
|
20240925,181500,51858886,499,499,499,499,0
|
|
20240925,181400,51858886,499,499,499,499,0
|
|
20240925,181300,51858886,499,499,499,499,0
|
|
20240925,181200,51858886,499,499,499,499,0
|
|
20240925,181100,51858886,499,499,499,499,1131
|
|
20240925,181000,51858886,499,499,499,499,0
|
|
20240925,180900,51858886,499,499,499,499,0
|
|
20240925,180800,51858886,499,499,499,499,0
|
|
20240925,180700,51858886,499,499,499,499,0
|
|
20240925,180600,51858886,499,499,499,499,0
|
|
20240925,180500,51858886,499,499,499,499,0
|
|
20240925,180400,51858886,499,499,499,499,0
|
|
20240925,180300,51858886,499,499,499,499,0
|
|
20240925,180200,51858886,499,499,499,499,0
|
|
20240925,180100,51858886,499,499,499,499,0
|
|
20240925,180000,51858886,499,499,499,499,0
|
|
20240925,175900,51858886,499,499,499,499,0
|
|
20240925,175800,51858886,499,499,499,499,0
|
|
20240925,175700,51858886,499,499,499,499,0
|
|
20240925,175600,51858886,499,499,499,499,0
|
|
20240925,175500,51858886,499,499,499,499,0
|
|
20240925,175400,51858886,499,499,499,499,0
|
|
20240925,175300,51858886,499,499,499,499,0
|
|
20240925,175200,51858886,499,499,499,499,0
|
|
20240925,175100,51858886,499,499,499,499,0
|
|
20240925,175000,51858886,499,499,499,499,0
|
|
20240925,174900,51858886,499,499,499,499,0
|
|
20240925,174800,51858886,499,499,499,499,0
|
|
20240925,174700,51858886,499,499,499,499,0
|
|
20240925,174600,51858886,499,499,499,499,0
|
|
20240925,174500,51858886,499,499,499,499,0
|
|
20240925,174400,51858886,499,499,499,499,0
|
|
20240925,174300,51858886,499,499,499,499,0
|
|
20240925,174200,51858886,499,499,499,499,0
|
|
20240925,174100,51858886,499,499,499,499,1131
|
|
20240925,174000,51858886,499,499,499,499,0
|
|
20240925,173900,51858886,499,499,499,499,0
|
|
20240925,173800,51858886,499,499,499,499,0
|
|
20240925,173700,51858886,499,499,499,499,0
|
|
20240925,173600,51858886,499,499,499,499,0
|
|
20240925,173500,51858886,499,499,499,499,0
|
|
20240925,173400,51858886,499,499,499,499,0
|
|
20240925,173300,51858886,499,499,499,499,0
|
|
20240925,173200,51858886,499,499,499,499,0
|
|
20240925,173100,51858886,499,499,499,499,0
|
|
20240925,173000,51858886,499,499,499,499,0
|
|
20240925,172900,51858886,499,499,499,499,0
|
|
20240925,172800,51858886,499,499,499,499,0
|
|
20240925,172700,51858886,499,499,499,499,0
|
|
20240925,172600,51858886,499,499,499,499,0
|
|
20240925,172500,51858886,499,499,499,499,0
|
|
20240925,172400,51858886,499,499,499,499,0
|
|
20240925,172300,51858886,499,499,499,499,0
|
|
20240925,172200,51858886,499,499,499,499,0
|
|
20240925,172100,51858886,499,499,499,499,0
|
|
20240925,172000,51858886,499,499,499,499,0
|
|
20240925,171900,51858886,499,499,499,499,0
|
|
20240925,171800,51858886,499,499,499,499,0
|
|
20240925,171700,51858886,499,499,499,499,0
|
|
20240925,171600,51858886,499,499,499,499,0
|
|
20240925,171500,51858886,499,499,499,499,0
|
|
20240925,171400,51858886,499,499,499,499,0
|
|
20240925,171300,51858886,499,499,499,499,0
|
|
20240925,171200,51858886,499,499,499,499,0
|
|
20240925,171100,51858886,499,499,499,499,1131
|
|
20240925,171000,51858886,499,499,499,499,0
|
|
20240925,170900,51858886,499,499,499,499,0
|
|
20240925,170800,51858886,499,499,499,499,0
|
|
20240925,170700,51858886,499,499,499,499,0
|
|
20240925,170600,51858886,499,499,499,499,0
|
|
20240925,170500,51858886,499,499,499,499,0
|
|
20240925,170400,51858886,499,499,499,499,0
|
|
20240925,170300,51858886,499,499,499,499,0
|
|
20240925,170200,51858886,499,499,499,499,0
|
|
20240925,170100,51858886,499,499,499,499,0
|
|
20240925,170000,51858886,499,499,499,499,0
|
|
20240925,165900,51858886,499,499,499,499,0
|
|
20240925,165800,51858886,499,499,499,499,0
|
|
20240925,165700,51858886,499,499,499,499,0
|
|
20240925,165600,51858886,499,499,499,499,0
|
|
20240925,165500,51858886,499,499,499,499,0
|
|
20240925,165400,51858886,499,499,499,499,0
|
|
20240925,165300,51858886,499,499,499,499,0
|
|
20240925,165200,51858886,499,499,499,499,0
|
|
20240925,165100,51858886,499,499,499,499,0
|
|
20240925,165000,51858886,499,499,499,499,0
|
|
20240925,164900,51858886,499,499,499,499,0
|
|
20240925,164800,51858886,499,499,499,499,0
|
|
20240925,164700,51858886,499,499,499,499,0
|
|
20240925,164600,51858886,499,499,499,499,0
|
|
20240925,164500,51858886,499,499,499,499,0
|
|
20240925,164400,51858886,499,499,499,499,0
|
|
20240925,164300,51858886,499,499,499,499,0
|
|
20240925,164200,51858886,499,499,499,499,0
|
|
20240925,164100,51858886,499,499,499,499,1131
|
|
20240925,164000,51858886,499,499,499,499,0
|
|
20240925,163900,51858886,499,499,499,499,0
|
|
20240925,163800,51858886,499,499,499,499,0
|
|
20240925,163700,51858886,499,499,499,499,0
|
|
20240925,163600,51858886,499,499,499,499,0
|
|
20240925,163500,51858886,499,499,499,499,0
|
|
20240925,163400,51858886,499,499,499,499,0
|
|
20240925,163300,51858886,499,499,499,499,0
|
|
20240925,163200,51858886,499,499,499,499,0
|
|
20240925,163100,51858886,499,499,499,499,0
|
|
20240925,163000,51858886,499,499,499,499,0
|
|
20240925,162900,51858886,499,499,499,499,0
|
|
20240925,162800,51858886,499,499,499,499,0
|
|
20240925,162700,51858886,499,499,499,499,0
|
|
20240925,162600,51858886,499,499,499,499,0
|
|
20240925,162500,51858886,499,499,499,499,0
|
|
20240925,162400,51858886,499,499,499,499,0
|
|
20240925,162300,51858886,499,499,499,499,0
|
|
20240925,162200,51858886,499,499,499,499,0
|
|
20240925,162100,51858886,499,499,499,499,0
|
|
20240925,162000,51858886,499,499,499,499,0
|
|
20240925,161900,51858886,499,499,499,499,0
|
|
20240925,161800,51858886,499,499,499,499,0
|
|
20240925,161700,51858886,499,499,499,499,0
|
|
20240925,161600,51858886,499,499,499,499,0
|
|
20240925,161500,51858886,499,499,499,499,0
|
|
20240925,161400,51858886,499,499,499,499,0
|
|
20240925,161300,51858886,499,499,499,499,0
|
|
20240925,161200,51858886,499,499,499,499,0
|
|
20240925,161100,51858886,499,499,499,499,1131
|
|
20240925,161000,51858886,499,499,499,499,0
|
|
20240925,160900,51858886,499,499,499,499,0
|
|
20240925,160800,51858886,499,499,499,499,0
|
|
20240925,160700,51858886,499,499,499,499,0
|
|
20240925,160600,51858886,499,499,499,499,0
|
|
20240925,160500,51858886,499,499,499,499,0
|
|
20240925,160400,51858886,499,499,499,499,0
|
|
20240925,160300,51858886,499,499,499,499,0
|
|
20240925,160200,51858886,499,499,499,499,0
|
|
20240925,160100,51858886,499,499,499,499,0
|
|
20240925,160000,51858886,499,499,499,499,0
|
|
20240925,155900,51858886,499,499,499,499,0
|
|
20240925,155800,51858886,499,499,499,499,0
|
|
20240925,155700,51858886,499,499,499,499,0
|
|
20240925,155600,51858886,499,499,499,499,0
|
|
20240925,155500,51858886,499,499,499,499,0
|
|
20240925,155400,51858886,499,499,499,499,0
|
|
20240925,155300,51858886,499,499,499,499,0
|
|
20240925,155200,51858886,499,499,499,499,0
|
|
20240925,155100,51858886,499,499,499,499,0
|
|
20240925,155000,51858886,499,499,499,499,0
|
|
20240925,154900,51858886,499,499,499,499,0
|
|
20240925,154800,51858886,499,499,499,499,0
|
|
20240925,154700,51858886,499,499,499,499,0
|
|
20240925,154600,51858886,499,499,499,499,0
|
|
20240925,154500,51858886,499,499,499,499,0
|
|
20240925,154400,51858886,499,499,499,499,0
|
|
20240925,154300,51858886,499,499,499,499,0
|
|
20240925,154200,51858886,499,499,499,499,0
|
|
20240925,154100,51858886,499,499,499,499,1131
|
|
20240925,154000,51858886,499,499,499,499,0
|
|
20240925,153900,51858886,499,499,499,499,0
|
|
20240925,153800,51858886,499,499,499,499,0
|
|
20240925,153700,51858886,499,499,499,499,0
|
|
20240925,153600,51858886,499,499,499,499,0
|
|
20240925,153500,51858886,499,499,499,499,0
|
|
20240925,153400,51858886,499,499,499,499,0
|
|
20240925,153300,51858886,499,499,499,499,0
|
|
20240925,153200,51858886,499,499,499,499,0
|
|
20240925,153100,51858886,499,499,499,499,0
|
|
20240925,153000,51858886,499,499,499,499,1131
|
|
20240925,152900,51294517,499,499,499,499,0
|
|
20240925,152800,51294517,499,499,499,499,0
|
|
20240925,152700,51294517,499,499,499,499,0
|
|
20240925,152600,51294517,499,499,499,499,0
|
|
20240925,152500,51294517,499,499,499,499,0
|
|
20240925,152400,51294517,499,499,499,499,0
|
|
20240925,152300,51294517,499,499,499,499,0
|
|
20240925,152200,51294517,499,499,499,499,0
|
|
20240925,152100,51294517,499,499,499,499,0
|
|
20240925,152000,51294517,499,499,499,499,0
|
|
20240925,151900,51294517,499,499,499,499,0
|
|
20240925,151800,51294517,499,499,499,499,2
|
|
20240925,151700,51293519,499,499,499,499,1
|
|
20240925,151600,51293020,496,496,496,496,0
|
|
20240925,151500,51293020,496,496,496,496,0
|
|
20240925,151400,51293020,496,496,496,496,0
|
|
20240925,151300,51293020,496,496,496,496,0
|
|
20240925,151200,51293020,496,496,496,496,0
|
|
20240925,151100,51293020,496,496,496,496,0
|
|
20240925,151000,51293020,496,496,496,496,6
|
|
20240925,150900,51290044,495,495,495,495,0
|
|
20240925,150800,51290044,495,495,495,495,0
|
|
20240925,150700,51290044,495,495,495,495,0
|
|
20240925,150600,51290044,495,495,495,495,0
|
|
20240925,150500,51290044,495,495,495,495,0
|
|
20240925,150400,51290044,495,497,497,495,13149
|
|
20240925,150300,44774490,497,497,497,497,0
|
|
20240925,150200,44774490,497,497,497,497,0
|
|
20240925,150100,44774490,497,498,498,497,79
|
|
20240925,150000,44735221,497,497,497,497,80
|
|
20240925,145900,44695461,498,498,498,498,0
|
|
20240925,145800,44695461,498,498,498,498,1829
|
|
20240925,145700,43784619,498,499,499,498,81
|
|
20240925,145600,43744280,499,499,499,499,0
|
|
20240925,145500,43744280,499,499,499,499,2135
|
|
20240925,145400,42678915,499,499,499,499,13
|
|
20240925,145300,42672428,499,499,499,499,0
|
|
20240925,145200,42672428,499,499,499,499,0
|
|
20240925,145100,42672428,499,499,499,499,54
|
|
20240925,145000,42645482,499,499,499,499,0
|
|
20240925,144900,42645482,499,498,499,498,108
|
|
20240925,144800,42591673,498,498,498,498,0
|
|
20240925,144700,42591673,498,498,498,498,0
|
|
20240925,144600,42591673,498,498,498,498,0
|
|
20240925,144500,42591673,498,498,498,498,0
|
|
20240925,144400,42591673,498,498,498,498,0
|
|
20240925,144300,42591673,498,498,498,498,0
|
|
20240925,144200,42591673,498,498,498,498,0
|
|
20240925,144100,42591673,498,498,498,498,0
|
|
20240925,144000,42591673,498,499,499,498,1971
|
|
20240925,143900,41608194,500,500,500,500,0
|
|
20240925,143800,41608194,500,500,500,500,200
|
|
20240925,143700,41508194,499,499,499,499,0
|
|
20240925,143600,41508194,499,499,499,499,0
|
|
20240925,143500,41508194,499,499,499,499,0
|
|
20240925,143400,41508194,499,499,499,499,0
|
|
20240925,143300,41508194,499,499,499,499,548
|
|
20240925,143200,41234742,499,499,499,499,126
|
|
20240925,143100,41171868,500,500,500,500,282
|
|
20240925,143000,41030868,500,500,500,500,0
|
|
20240925,142900,41030868,500,500,500,500,4
|
|
20240925,142800,41028868,500,500,500,500,76
|
|
20240925,142700,40990868,500,500,500,500,0
|
|
20240925,142600,40990868,500,500,500,500,0
|
|
20240925,142500,40990868,500,500,500,500,1400
|
|
20240925,142400,40290868,500,500,500,500,0
|
|
20240925,142300,40290868,500,500,500,500,0
|
|
20240925,142200,40290868,500,500,500,500,0
|
|
20240925,142100,40290868,500,500,500,500,0
|
|
20240925,142000,40290868,500,500,500,500,0
|
|
20240925,141900,40290868,500,500,500,500,0
|
|
20240925,141800,40290868,500,500,500,500,220
|
|
20240925,141700,40180868,500,500,500,500,0
|
|
20240925,141600,40180868,500,500,500,500,0
|
|
20240925,141500,40180868,500,500,500,500,100
|
|
20240925,141400,40130868,500,500,500,500,0
|
|
20240925,141300,40130868,500,500,500,500,200
|
|
20240925,141200,40030868,500,500,500,500,150
|
|
20240925,141100,39955868,500,500,500,500,32
|
|
20240925,141000,39939868,500,500,500,500,0
|
|
20240925,140900,39939868,500,500,500,500,8
|
|
20240925,140800,39935868,500,500,500,500,0
|
|
20240925,140700,39935868,500,500,500,500,0
|
|
20240925,140600,39935868,500,500,500,500,0
|
|
20240925,140500,39935868,500,500,500,500,0
|
|
20240925,140400,39935868,500,500,500,500,123
|
|
20240925,140300,39874368,500,500,500,500,0
|
|
20240925,140200,39874368,500,500,500,500,0
|
|
20240925,140100,39874368,500,500,500,500,0
|
|
20240925,140000,39874368,500,500,500,500,0
|
|
20240925,135900,39874368,500,500,500,500,0
|
|
20240925,135800,39874368,500,500,500,500,0
|
|
20240925,135700,39874368,500,500,500,500,0
|
|
20240925,135600,39874368,500,500,500,500,0
|
|
20240925,135500,39874368,500,500,500,500,31
|
|
20240925,135400,39858868,500,500,500,500,2
|
|
20240925,135300,39857868,500,500,500,500,0
|
|
20240925,135200,39857868,500,500,500,500,0
|
|
20240925,135100,39857868,500,500,500,500,0
|
|
20240925,135000,39857868,500,500,500,500,0
|
|
20240925,134900,39857868,500,500,500,500,0
|
|
20240925,134800,39857868,500,500,500,500,0
|
|
20240925,134700,39857868,500,500,500,500,0
|
|
20240925,134600,39857868,500,500,500,500,0
|
|
20240925,134500,39857868,500,500,500,500,0
|
|
20240925,134400,39857868,500,500,500,500,5
|
|
20240925,134300,39855368,500,500,500,500,12
|
|
20240925,134200,39849368,500,500,500,500,0
|
|
20240925,134100,39849368,500,500,500,500,0
|
|
20240925,134000,39849368,500,500,500,500,0
|
|
20240925,133900,39849368,500,500,500,500,0
|
|
20240925,133800,39849368,500,500,500,500,0
|
|
20240925,133700,39849368,500,500,500,500,10
|
|
20240925,133600,39844368,498,498,498,498,0
|
|
20240925,133500,39844368,498,498,498,498,0
|
|
20240925,133400,39844368,498,498,498,498,370
|
|
20240925,133300,39660108,500,500,500,500,370
|
|
20240925,133200,39475108,498,498,498,498,0
|
|
20240925,133100,39475108,498,498,498,498,0
|
|
20240925,133000,39475108,498,499,499,498,350
|
|
20240925,132900,39300807,500,500,500,500,0
|
|
20240925,132800,39300807,500,500,500,500,350
|
|
20240925,132700,39125807,498,498,498,498,0
|
|
20240925,132600,39125807,498,498,498,498,0
|
|
20240925,132500,39125807,498,498,498,498,0
|
|
20240925,132400,39125807,498,498,498,498,396
|
|
20240925,132300,38928599,500,500,500,500,0
|
|
20240925,132200,38928599,500,500,500,500,0
|
|
20240925,132100,38928599,500,500,500,500,0
|
|
20240925,132000,38928599,500,500,500,500,0
|
|
20240925,131900,38928599,500,500,500,500,0
|
|
20240925,131800,38928599,500,500,500,500,0
|
|
20240925,131700,38928599,500,500,500,500,396
|
|
20240925,131600,38730599,498,498,498,498,0
|
|
20240925,131500,38730599,498,498,498,498,390
|
|
20240925,131400,38536379,498,498,498,498,581
|
|
20240925,131300,38247041,498,499,499,498,1612
|
|
20240925,131200,37443697,500,500,500,500,0
|
|
20240925,131100,37443697,500,500,500,500,0
|
|
20240925,131000,37443697,500,500,500,500,0
|
|
20240925,130900,37443697,500,499,500,499,11
|
|
20240925,130800,37438207,500,500,500,500,0
|
|
20240925,130700,37438207,500,500,500,500,0
|
|
20240925,130600,37438207,500,499,500,499,831
|
|
20240925,130500,37023148,500,500,500,500,401
|
|
20240925,130400,36822648,500,500,500,500,0
|
|
20240925,130300,36822648,500,500,500,500,4
|
|
20240925,130200,36820648,500,500,500,500,0
|
|
20240925,130100,36820648,500,500,500,500,0
|
|
20240925,130000,36820648,500,500,500,500,0
|
|
20240925,125900,36820648,500,500,500,500,10
|
|
20240925,125800,36815648,500,500,500,500,0
|
|
20240925,125700,36815648,500,500,500,500,0
|
|
20240925,125600,36815648,500,500,500,500,0
|
|
20240925,125500,36815648,500,500,500,500,0
|
|
20240925,125400,36815648,500,500,500,500,0
|
|
20240925,125300,36815648,500,500,500,500,0
|
|
20240925,125200,36815648,500,500,500,500,1
|
|
20240925,125100,36815148,499,499,499,499,0
|
|
20240925,125000,36815148,499,499,499,499,0
|
|
20240925,124900,36815148,499,499,499,499,0
|
|
20240925,124800,36815148,499,500,500,499,51
|
|
20240925,124700,36789652,500,500,500,500,0
|
|
20240925,124600,36789652,500,500,500,500,0
|
|
20240925,124500,36789652,500,500,500,500,0
|
|
20240925,124400,36789652,500,500,500,500,0
|
|
20240925,124300,36789652,500,500,500,500,0
|
|
20240925,124200,36789652,500,500,500,500,0
|
|
20240925,124100,36789652,500,500,500,500,0
|
|
20240925,124000,36789652,500,500,500,500,0
|
|
20240925,123900,36789652,500,500,500,500,0
|
|
20240925,123800,36789652,500,500,500,500,0
|
|
20240925,123700,36789652,500,500,500,500,0
|
|
20240925,123600,36789652,500,500,500,500,0
|
|
20240925,123500,36789652,500,500,500,500,0
|
|
20240925,123400,36789652,500,500,500,500,0
|
|
20240925,123300,36789652,500,500,500,500,0
|
|
20240925,123200,36789652,500,500,500,500,3
|
|
20240925,123100,36788152,500,500,500,500,0
|
|
20240925,123000,36788152,500,500,500,500,0
|
|
20240925,122900,36788152,500,500,500,500,0
|
|
20240925,122800,36788152,500,500,500,500,0
|
|
20240925,122700,36788152,500,500,500,500,0
|
|
20240925,122600,36788152,500,500,500,500,0
|
|
20240925,122500,36788152,500,500,500,500,0
|
|
20240925,122400,36788152,500,500,500,500,0
|
|
20240925,122300,36788152,500,500,500,500,0
|
|
20240925,122200,36788152,500,500,500,500,0
|
|
20240925,122100,36788152,500,500,500,500,1
|
|
20240925,122000,36787652,500,500,500,500,0
|
|
20240925,121900,36787652,500,500,500,500,0
|
|
20240925,121800,36787652,500,500,500,500,0
|
|
20240925,121700,36787652,500,500,500,500,0
|
|
20240925,121600,36787652,500,500,500,500,0
|
|
20240925,121500,36787652,500,500,500,500,6
|
|
20240925,121400,36784652,500,500,500,500,0
|
|
20240925,121300,36784652,500,500,500,500,10
|
|
20240925,121200,36779652,500,500,500,500,0
|
|
20240925,121100,36779652,500,500,500,500,90
|
|
20240925,121000,36734652,500,500,500,500,496
|
|
20240925,120900,36486652,500,500,500,500,0
|
|
20240925,120800,36486652,500,500,500,500,0
|
|
20240925,120700,36486652,500,500,500,500,0
|
|
20240925,120600,36486652,500,500,500,500,0
|
|
20240925,120500,36486652,500,500,500,500,0
|
|
20240925,120400,36486652,500,500,500,500,2
|
|
20240925,120300,36485652,500,500,500,500,5
|
|
20240925,120200,36483152,500,500,500,500,0
|
|
20240925,120100,36483152,500,499,500,499,2
|
|
20240925,120000,36482153,498,498,498,498,0
|
|
20240925,115900,36482153,498,499,499,498,5
|
|
20240925,115800,36479661,500,500,500,500,0
|
|
20240925,115700,36479661,500,500,500,500,0
|
|
20240925,115600,36479661,500,500,500,500,0
|
|
20240925,115500,36479661,500,500,500,500,0
|
|
20240925,115400,36479661,500,500,500,500,0
|
|
20240925,115300,36479661,500,500,500,500,0
|
|
20240925,115200,36479661,500,500,500,500,0
|
|
20240925,115100,36479661,500,500,500,500,0
|
|
20240925,115000,36479661,500,500,500,500,0
|
|
20240925,114900,36479661,500,500,500,500,0
|
|
20240925,114800,36479661,500,500,500,500,0
|
|
20240925,114700,36479661,500,500,500,500,0
|
|
20240925,114600,36479661,500,500,500,500,0
|
|
20240925,114500,36479661,500,500,500,500,0
|
|
20240925,114400,36479661,500,500,500,500,0
|
|
20240925,114300,36479661,500,500,500,500,0
|
|
20240925,114200,36479661,500,500,500,500,1
|
|
20240925,114100,36479161,500,500,500,500,0
|
|
20240925,114000,36479161,500,500,500,500,0
|
|
20240925,113900,36479161,500,500,500,500,0
|
|
20240925,113800,36479161,500,500,500,500,0
|
|
20240925,113700,36479161,500,500,500,500,0
|
|
20240925,113600,36479161,500,500,500,500,0
|
|
20240925,113500,36479161,500,500,500,500,0
|
|
20240925,113400,36479161,500,500,500,500,0
|
|
20240925,113300,36479161,500,500,500,500,0
|
|
20240925,113200,36479161,500,500,500,500,0
|
|
20240925,113100,36479161,500,500,500,500,0
|
|
20240925,113000,36479161,500,497,500,497,3820
|
|
20240925,112900,34575161,497,497,497,497,925
|
|
20240925,112800,34115436,500,500,500,500,400
|
|
20240925,112700,33915436,497,497,497,497,0
|
|
20240925,112600,33915436,497,497,497,497,0
|
|
20240925,112500,33915436,497,497,497,497,0
|
|
20240925,112400,33915436,497,497,497,497,0
|
|
20240925,112300,33915436,497,497,497,497,0
|
|
20240925,112200,33915436,497,498,498,497,1606
|
|
20240925,112100,33116776,500,500,500,500,0
|
|
20240925,112000,33116776,500,500,500,500,0
|
|
20240925,111900,33116776,500,500,500,500,0
|
|
20240925,111800,33116776,500,500,500,500,0
|
|
20240925,111700,33116776,500,500,500,500,0
|
|
20240925,111600,33116776,500,500,500,500,0
|
|
20240925,111500,33116776,500,500,500,500,1
|
|
20240925,111400,33116276,498,498,498,498,0
|
|
20240925,111300,33116276,498,498,498,498,0
|
|
20240925,111200,33116276,498,498,498,498,0
|
|
20240925,111100,33116276,498,498,498,498,0
|
|
20240925,111000,33116276,498,499,499,498,35
|
|
20240925,110900,33098845,500,500,500,500,112
|
|
20240925,110800,33042845,501,501,501,501,0
|
|
20240925,110700,33042845,501,501,501,501,0
|
|
20240925,110600,33042845,501,501,501,501,0
|
|
20240925,110500,33042845,501,501,501,501,0
|
|
20240925,110400,33042845,501,501,502,501,629
|
|
20240925,110300,32727116,501,501,501,501,571
|
|
20240925,110200,32441045,501,501,501,501,0
|
|
20240925,110100,32441045,501,501,501,501,0
|
|
20240925,110000,32441045,501,501,502,501,151
|
|
20240925,105900,32365393,501,501,501,501,11
|
|
20240925,105800,32359882,502,502,502,502,0
|
|
20240925,105700,32359882,502,502,502,502,0
|
|
20240925,105600,32359882,502,502,502,502,0
|
|
20240925,105500,32359882,502,500,502,500,37
|
|
20240925,105400,32341362,502,502,502,502,0
|
|
20240925,105300,32341362,502,500,502,500,695
|
|
20240925,105200,31993860,500,500,500,500,6106
|
|
20240925,105100,28940860,500,500,500,500,0
|
|
20240925,105000,28940860,500,500,500,500,500
|
|
20240925,104900,28690860,499,499,499,499,600
|
|
20240925,104800,28391460,500,500,500,500,0
|
|
20240925,104700,28391460,500,500,500,500,0
|
|
20240925,104600,28391460,500,500,500,500,0
|
|
20240925,104500,28391460,500,499,500,499,200
|
|
20240925,104400,28291560,500,500,500,500,1500
|
|
20240925,104300,27541560,500,500,500,500,0
|
|
20240925,104200,27541560,500,498,500,497,2100
|
|
20240925,104100,26494760,500,500,500,500,100
|
|
20240925,104000,26444760,498,498,498,498,1376
|
|
20240925,103900,25759512,498,498,498,498,35
|
|
20240925,103800,25742082,502,502,502,502,0
|
|
20240925,103700,25742082,502,502,502,502,0
|
|
20240925,103600,25742082,502,502,502,502,0
|
|
20240925,103500,25742082,502,502,502,502,100
|
|
20240925,103400,25691882,502,502,502,502,0
|
|
20240925,103300,25691882,502,502,502,502,0
|
|
20240925,103200,25691882,502,500,502,498,11000
|
|
20240925,103100,20196443,500,502,502,500,1001
|
|
20240925,103000,19695941,500,500,500,500,0
|
|
20240925,102900,19695941,500,500,500,500,1199
|
|
20240925,102800,19096441,503,503,503,503,0
|
|
20240925,102700,19096441,503,503,503,503,0
|
|
20240925,102600,19096441,503,502,503,502,230
|
|
20240925,102500,18980757,502,502,502,502,0
|
|
20240925,102400,18980757,502,502,502,502,0
|
|
20240925,102300,18980757,502,502,502,502,0
|
|
20240925,102200,18980757,502,500,502,500,2000
|
|
20240925,102100,17978757,500,500,500,500,0
|
|
20240925,102000,17978757,500,500,500,500,0
|
|
20240925,101900,17978757,500,500,500,500,500
|
|
20240925,101800,17728757,500,500,500,500,0
|
|
20240925,101700,17728757,500,500,500,500,450
|
|
20240925,101600,17503757,500,500,500,500,0
|
|
20240925,101500,17503757,500,500,500,500,0
|
|
20240925,101400,17503757,500,500,500,500,0
|
|
20240925,101300,17503757,500,500,500,500,0
|
|
20240925,101200,17503757,500,500,500,500,0
|
|
20240925,101100,17503757,500,500,500,500,0
|
|
20240925,101000,17503757,500,500,500,500,0
|
|
20240925,100900,17503757,500,500,500,500,0
|
|
20240925,100800,17503757,500,500,500,500,0
|
|
20240925,100700,17503757,500,500,500,500,0
|
|
20240925,100600,17503757,500,500,500,500,0
|
|
20240925,100500,17503757,500,500,500,500,266
|
|
20240925,100400,17370757,500,500,500,500,447
|
|
20240925,100300,17147257,501,501,501,501,1
|
|
20240925,100200,17146756,502,502,502,502,0
|
|
20240925,100100,17146756,502,502,502,502,818
|
|
20240925,100000,16736120,502,502,502,502,5775
|
|
20240925,095900,13837070,501,501,501,501,200
|
|
20240925,095800,13736870,502,502,502,502,0
|
|
20240925,095700,13736870,502,502,502,502,0
|
|
20240925,095600,13736870,502,502,502,502,0
|
|
20240925,095500,13736870,502,502,502,502,0
|
|
20240925,095400,13736870,502,502,502,502,0
|
|
20240925,095300,13736870,502,502,502,502,113
|
|
20240925,095200,13680144,502,502,502,502,0
|
|
20240925,095100,13680144,502,502,502,502,0
|
|
20240925,095000,13680144,502,502,502,502,200
|
|
20240925,094900,13579744,502,501,502,500,1054
|
|
20240925,094800,13052489,500,500,500,500,0
|
|
20240925,094700,13052489,500,500,500,500,0
|
|
20240925,094600,13052489,500,500,500,500,100
|
|
20240925,094500,13002489,501,501,501,501,0
|
|
20240925,094400,13002489,501,501,501,501,20
|
|
20240925,094300,12992469,501,501,501,501,246
|
|
20240925,094200,12869223,500,500,500,500,200
|
|
20240925,094100,12769223,501,501,501,501,193
|
|
20240925,094000,12672530,501,500,501,500,80
|
|
20240925,093900,12632520,499,499,499,499,31
|
|
20240925,093800,12617051,497,497,497,497,106
|
|
20240925,093700,12564369,498,498,498,498,67
|
|
20240925,093600,12531003,498,498,498,498,13
|
|
20240925,093500,12524529,498,498,498,498,490
|
|
20240925,093400,12280509,500,498,500,498,110
|
|
20240925,093300,12225609,495,500,500,495,15481
|
|
20240925,093200,4528992,502,502,502,502,0
|
|
20240925,093100,4528992,502,502,502,502,0
|
|
20240925,093000,4528992,502,502,502,502,0
|
|
20240925,092900,4528992,502,502,502,502,240
|
|
20240925,092800,4408512,502,502,502,502,0
|
|
20240925,092700,4408512,502,502,502,502,0
|
|
20240925,092600,4408512,502,502,502,502,0
|
|
20240925,092500,4408512,502,502,502,502,200
|
|
20240925,092400,4308112,502,502,502,502,400
|
|
20240925,092300,4107312,500,502,502,500,585
|
|
20240925,092200,3813932,503,503,503,503,121
|
|
20240925,092100,3753069,503,500,503,500,1000
|
|
20240925,092000,3251569,503,503,503,503,100
|
|
20240925,091900,3201269,500,500,500,500,100
|
|
20240925,091800,3151269,503,503,503,503,0
|
|
20240925,091700,3151269,503,503,503,503,0
|
|
20240925,091600,3151269,503,503,503,503,0
|
|
20240925,091500,3151269,503,503,503,503,30
|
|
20240925,091400,3136179,503,503,503,503,0
|
|
20240925,091300,3136179,503,503,503,499,256
|
|
20240925,091200,3007631,499,499,499,499,100
|
|
20240925,091100,2957731,504,504,504,504,1
|
|
20240925,091000,2957227,499,502,504,499,906
|
|
20240925,090900,2505121,499,499,499,499,100
|
|
20240925,090800,2455221,501,501,501,501,0
|
|
20240925,090700,2455221,501,501,501,501,77
|
|
20240925,090600,2416644,501,499,501,499,200
|
|
20240925,090500,2316644,499,500,500,499,4000
|
|
20240925,090400,320640,501,501,501,501,0
|
|
20240925,090300,320640,501,501,501,501,50
|
|
20240925,090200,295590,501,501,501,501,0
|
|
20240925,090100,295590,501,501,501,501,0
|
|
20240925,090000,295590,501,501,501,501,590
|