600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185700,47185084,486,486,486,486,1540
|
|
20240930,185600,47185084,486,486,486,486,0
|
|
20240930,185500,47185084,486,486,486,486,0
|
|
20240930,185400,47185084,486,486,486,486,0
|
|
20240930,185300,47185084,486,486,486,486,0
|
|
20240930,185200,47185084,486,486,486,486,0
|
|
20240930,185100,47185084,486,486,486,486,0
|
|
20240930,185000,47185084,486,486,486,486,0
|
|
20240930,184900,47185084,486,486,486,486,0
|
|
20240930,184800,47185084,486,486,486,486,0
|
|
20240930,184700,47185084,486,486,486,486,0
|
|
20240930,184600,47185084,486,486,486,486,0
|
|
20240930,184500,47185084,486,486,486,486,0
|
|
20240930,184400,47185084,486,486,486,486,0
|
|
20240930,184300,47185084,486,486,486,486,0
|
|
20240930,184200,47185084,486,486,486,486,0
|
|
20240930,184100,47185084,486,486,486,486,0
|
|
20240930,184000,47185084,486,486,486,486,0
|
|
20240930,183900,47185084,486,486,486,486,0
|
|
20240930,183800,47185084,486,486,486,486,0
|
|
20240930,183700,47185084,486,486,486,486,0
|
|
20240930,183600,47185084,486,486,486,486,0
|
|
20240930,183500,47185084,486,486,486,486,0
|
|
20240930,183400,47185084,486,486,486,486,0
|
|
20240930,183300,47185084,486,486,486,486,0
|
|
20240930,183200,47185084,486,486,486,486,0
|
|
20240930,183100,47185084,486,486,486,486,0
|
|
20240930,183000,47185084,486,486,486,486,0
|
|
20240930,182900,47185084,486,486,486,486,0
|
|
20240930,182800,47185084,486,486,486,486,0
|
|
20240930,182700,47185084,486,486,486,486,1540
|
|
20240930,182600,47185084,486,486,486,486,0
|
|
20240930,182500,47185084,486,486,486,486,0
|
|
20240930,182400,47185084,486,486,486,486,0
|
|
20240930,182300,47185084,486,486,486,486,0
|
|
20240930,182200,47185084,486,486,486,486,0
|
|
20240930,182100,47185084,486,486,486,486,0
|
|
20240930,182000,47185084,486,486,486,486,0
|
|
20240930,181900,47185084,486,486,486,486,0
|
|
20240930,181800,47185084,486,486,486,486,0
|
|
20240930,181700,47185084,486,486,486,486,0
|
|
20240930,181600,47185084,486,486,486,486,0
|
|
20240930,181500,47185084,486,486,486,486,0
|
|
20240930,181400,47185084,486,486,486,486,0
|
|
20240930,181300,47185084,486,486,486,486,0
|
|
20240930,181200,47185084,486,486,486,486,0
|
|
20240930,181100,47185084,486,486,486,486,0
|
|
20240930,181000,47185084,486,486,486,486,0
|
|
20240930,180900,47185084,486,486,486,486,0
|
|
20240930,180800,47185084,486,486,486,486,0
|
|
20240930,180700,47185084,486,486,486,486,0
|
|
20240930,180600,47185084,486,486,486,486,0
|
|
20240930,180500,47185084,486,486,486,486,0
|
|
20240930,180400,47185084,486,486,486,486,0
|
|
20240930,180300,47185084,486,486,486,486,0
|
|
20240930,180200,47185084,486,486,486,486,0
|
|
20240930,180100,47185084,486,486,486,486,0
|
|
20240930,180000,47185084,486,486,486,486,0
|
|
20240930,175900,47185084,486,486,486,486,0
|
|
20240930,175800,47185084,486,486,486,486,0
|
|
20240930,175700,47185084,486,486,486,486,1540
|
|
20240930,175600,47185084,486,486,486,486,0
|
|
20240930,175500,47185084,486,486,486,486,0
|
|
20240930,175400,47185084,486,486,486,486,0
|
|
20240930,175300,47185084,486,486,486,486,0
|
|
20240930,175200,47185084,486,486,486,486,0
|
|
20240930,175100,47185084,486,486,486,486,0
|
|
20240930,175000,47185084,486,486,486,486,0
|
|
20240930,174900,47185084,486,486,486,486,0
|
|
20240930,174800,47185084,486,486,486,486,0
|
|
20240930,174700,47185084,486,486,486,486,0
|
|
20240930,174600,47185084,486,486,486,486,0
|
|
20240930,174500,47185084,486,486,486,486,0
|
|
20240930,174400,47185084,486,486,486,486,0
|
|
20240930,174300,47185084,486,486,486,486,0
|
|
20240930,174200,47185084,486,486,486,486,0
|
|
20240930,174100,47185084,486,486,486,486,0
|
|
20240930,174000,47185084,486,486,486,486,0
|
|
20240930,173900,47185084,486,486,486,486,0
|
|
20240930,173800,47185084,486,486,486,486,0
|
|
20240930,173700,47185084,486,486,486,486,0
|
|
20240930,173600,47185084,486,486,486,486,0
|
|
20240930,173500,47185084,486,486,486,486,0
|
|
20240930,173400,47185084,486,486,486,486,0
|
|
20240930,173300,47185084,486,486,486,486,0
|
|
20240930,173200,47185084,486,486,486,486,0
|
|
20240930,173100,47185084,486,486,486,486,0
|
|
20240930,173000,47185084,486,486,486,486,0
|
|
20240930,172900,47185084,486,486,486,486,0
|
|
20240930,172800,47185084,486,486,486,486,0
|
|
20240930,172700,47185084,486,486,486,486,1540
|
|
20240930,172600,47185084,486,486,486,486,0
|
|
20240930,172500,47185084,486,486,486,486,0
|
|
20240930,172400,47185084,486,486,486,486,0
|
|
20240930,172300,47185084,486,486,486,486,0
|
|
20240930,172200,47185084,486,486,486,486,0
|
|
20240930,172100,47185084,486,486,486,486,0
|
|
20240930,172000,47185084,486,486,486,486,0
|
|
20240930,171900,47185084,486,486,486,486,0
|
|
20240930,171800,47185084,486,486,486,486,0
|
|
20240930,171700,47185084,486,486,486,486,0
|
|
20240930,171600,47185084,486,486,486,486,0
|
|
20240930,171500,47185084,486,486,486,486,0
|
|
20240930,171400,47185084,486,486,486,486,0
|
|
20240930,171300,47185084,486,486,486,486,0
|
|
20240930,171200,47185084,486,486,486,486,0
|
|
20240930,171100,47185084,486,486,486,486,0
|
|
20240930,171000,47185084,486,486,486,486,0
|
|
20240930,170900,47185084,486,486,486,486,0
|
|
20240930,170800,47185084,486,486,486,486,0
|
|
20240930,170700,47185084,486,486,486,486,0
|
|
20240930,170600,47185084,486,486,486,486,0
|
|
20240930,170500,47185084,486,486,486,486,0
|
|
20240930,170400,47185084,486,486,486,486,0
|
|
20240930,170300,47185084,486,486,486,486,0
|
|
20240930,170200,47185084,486,486,486,486,0
|
|
20240930,170100,47185084,486,486,486,486,0
|
|
20240930,170000,47185084,486,486,486,486,0
|
|
20240930,165900,47185084,486,486,486,486,0
|
|
20240930,165800,47185084,486,486,486,486,0
|
|
20240930,165700,47185084,486,486,486,486,1540
|
|
20240930,165600,47185084,486,486,486,486,0
|
|
20240930,165500,47185084,486,486,486,486,0
|
|
20240930,165400,47185084,486,486,486,486,0
|
|
20240930,165300,47185084,486,486,486,486,0
|
|
20240930,165200,47185084,486,486,486,486,0
|
|
20240930,165100,47185084,486,486,486,486,0
|
|
20240930,165000,47185084,486,486,486,486,0
|
|
20240930,164900,47185084,486,486,486,486,0
|
|
20240930,164800,47185084,486,486,486,486,0
|
|
20240930,164700,47185084,486,486,486,486,0
|
|
20240930,164600,47185084,486,486,486,486,0
|
|
20240930,164500,47185084,486,486,486,486,0
|
|
20240930,164400,47185084,486,486,486,486,0
|
|
20240930,164300,47185084,486,486,486,486,0
|
|
20240930,164200,47185084,486,486,486,486,0
|
|
20240930,164100,47185084,486,486,486,486,0
|
|
20240930,164000,47185084,486,486,486,486,0
|
|
20240930,163900,47185084,486,486,486,486,0
|
|
20240930,163800,47185084,486,486,486,486,0
|
|
20240930,163700,47185084,486,486,486,486,0
|
|
20240930,163600,47185084,486,486,486,486,0
|
|
20240930,163500,47185084,486,486,486,486,0
|
|
20240930,163400,47185084,486,486,486,486,0
|
|
20240930,163300,47185084,486,486,486,486,0
|
|
20240930,163200,47185084,486,486,486,486,0
|
|
20240930,163100,47185084,486,486,486,486,0
|
|
20240930,163000,47185084,486,486,486,486,0
|
|
20240930,162900,47185084,486,486,486,486,0
|
|
20240930,162800,47185084,486,486,486,486,0
|
|
20240930,162700,47185084,486,486,486,486,1540
|
|
20240930,162600,47185084,486,486,486,486,0
|
|
20240930,162500,47185084,486,486,486,486,0
|
|
20240930,162400,47185084,486,486,486,486,0
|
|
20240930,162300,47185084,486,486,486,486,0
|
|
20240930,162200,47185084,486,486,486,486,0
|
|
20240930,162100,47185084,486,486,486,486,0
|
|
20240930,162000,47185084,486,486,486,486,0
|
|
20240930,161900,47185084,486,486,486,486,0
|
|
20240930,161800,47185084,486,486,486,486,0
|
|
20240930,161700,47185084,486,486,486,486,0
|
|
20240930,161600,47185084,486,486,486,486,0
|
|
20240930,161500,47185084,486,486,486,486,0
|
|
20240930,161400,47185084,486,486,486,486,0
|
|
20240930,161300,47185084,486,486,486,486,0
|
|
20240930,161200,47185084,486,486,486,486,0
|
|
20240930,161100,47185084,486,486,486,486,0
|
|
20240930,161000,47185084,486,486,486,486,0
|
|
20240930,160900,47185084,486,486,486,486,0
|
|
20240930,160800,47185084,486,486,486,486,0
|
|
20240930,160700,47185084,486,486,486,486,0
|
|
20240930,160600,47185084,486,486,486,486,0
|
|
20240930,160500,47185084,486,486,486,486,0
|
|
20240930,160400,47185084,486,486,486,486,0
|
|
20240930,160300,47185084,486,486,486,486,0
|
|
20240930,160200,47185084,486,486,486,486,0
|
|
20240930,160100,47185084,486,486,486,486,0
|
|
20240930,160000,47185084,486,486,486,486,0
|
|
20240930,155900,47185084,486,486,486,486,0
|
|
20240930,155800,47185084,486,486,486,486,0
|
|
20240930,155700,47185084,486,486,486,486,1540
|
|
20240930,155600,47185084,486,486,486,486,0
|
|
20240930,155500,47185084,486,486,486,486,0
|
|
20240930,155400,47185084,486,486,486,486,0
|
|
20240930,155300,47185084,486,486,486,486,0
|
|
20240930,155200,47185084,486,486,486,486,0
|
|
20240930,155100,47185084,486,486,486,486,0
|
|
20240930,155000,47185084,486,486,486,486,0
|
|
20240930,154900,47185084,486,486,486,486,0
|
|
20240930,154800,47185084,486,486,486,486,0
|
|
20240930,154700,47185084,486,486,486,486,0
|
|
20240930,154600,47185084,486,486,486,486,0
|
|
20240930,154500,47185084,486,486,486,486,0
|
|
20240930,154400,47185084,486,486,486,486,0
|
|
20240930,154300,47185084,486,486,486,486,0
|
|
20240930,154200,47185084,486,486,486,486,0
|
|
20240930,154100,47185084,486,486,486,486,0
|
|
20240930,154000,47185084,486,486,486,486,0
|
|
20240930,153900,47185084,486,486,486,486,0
|
|
20240930,153800,47185084,486,486,486,486,0
|
|
20240930,153700,47185084,486,486,486,486,0
|
|
20240930,153600,47185084,486,486,486,486,0
|
|
20240930,153500,47185084,486,486,486,486,0
|
|
20240930,153400,47185084,486,486,486,486,0
|
|
20240930,153300,47185084,486,486,486,486,0
|
|
20240930,153200,47185084,486,486,486,486,0
|
|
20240930,153100,47185084,486,486,486,486,0
|
|
20240930,153000,47185084,486,486,486,486,1540
|
|
20240930,152900,46436644,484,484,484,484,0
|
|
20240930,152800,46436644,484,484,484,484,0
|
|
20240930,152700,46436644,484,484,484,484,0
|
|
20240930,152600,46436644,484,484,484,484,0
|
|
20240930,152500,46436644,484,484,484,484,0
|
|
20240930,152400,46436644,484,484,484,484,0
|
|
20240930,152300,46436644,484,484,484,484,0
|
|
20240930,152200,46436644,484,484,484,484,0
|
|
20240930,152100,46436644,484,484,484,484,0
|
|
20240930,152000,46436644,484,484,484,484,0
|
|
20240930,151900,46436644,484,484,484,484,8
|
|
20240930,151800,46432772,485,485,485,485,0
|
|
20240930,151700,46432772,485,485,485,485,0
|
|
20240930,151600,46432772,485,485,485,485,0
|
|
20240930,151500,46432772,485,485,485,485,639
|
|
20240930,151400,46122857,485,485,485,485,2
|
|
20240930,151300,46121887,482,480,487,480,1107
|
|
20240930,151200,45589652,480,480,480,480,178
|
|
20240930,151100,45504212,480,480,480,480,248
|
|
20240930,151000,45385172,483,483,483,483,0
|
|
20240930,150900,45385172,483,483,483,483,0
|
|
20240930,150800,45385172,483,483,483,483,0
|
|
20240930,150700,45385172,483,483,483,483,1
|
|
20240930,150600,45384689,480,480,480,480,0
|
|
20240930,150500,45384689,480,480,480,480,97
|
|
20240930,150400,45338129,481,483,483,481,1078
|
|
20240930,150300,44818455,487,487,487,487,0
|
|
20240930,150200,44818455,487,485,487,485,2
|
|
20240930,150100,44817483,487,487,487,487,0
|
|
20240930,150000,44817483,487,487,487,487,0
|
|
20240930,145900,44817483,487,487,487,487,2
|
|
20240930,145800,44816509,488,488,488,488,0
|
|
20240930,145700,44816509,488,487,488,487,2
|
|
20240930,145600,44815534,485,485,485,485,0
|
|
20240930,145500,44815534,485,485,485,485,1
|
|
20240930,145400,44815049,488,488,488,488,0
|
|
20240930,145300,44815049,488,488,488,488,0
|
|
20240930,145200,44815049,488,488,488,488,0
|
|
20240930,145100,44815049,488,488,488,488,0
|
|
20240930,145000,44815049,488,488,488,488,0
|
|
20240930,144900,44815049,488,484,488,484,5
|
|
20240930,144800,44812622,484,488,488,484,621
|
|
20240930,144700,44509580,488,488,488,488,0
|
|
20240930,144600,44509580,488,486,488,486,6
|
|
20240930,144500,44506658,484,484,484,484,1
|
|
20240930,144400,44506174,482,482,482,482,3
|
|
20240930,144300,44504728,488,488,488,488,0
|
|
20240930,144200,44504728,488,484,488,484,2
|
|
20240930,144100,44503756,485,483,488,483,18
|
|
20240930,144000,44495026,481,482,482,481,327
|
|
20240930,143900,44337641,484,484,484,484,0
|
|
20240930,143800,44337641,484,484,484,484,0
|
|
20240930,143700,44337641,484,484,484,484,2
|
|
20240930,143600,44336673,484,484,484,484,0
|
|
20240930,143500,44336673,484,484,484,484,0
|
|
20240930,143400,44336673,484,484,484,484,0
|
|
20240930,143300,44336673,484,484,484,484,0
|
|
20240930,143200,44336673,484,484,484,484,21
|
|
20240930,143100,44326509,484,484,484,484,0
|
|
20240930,143000,44326509,484,484,484,484,0
|
|
20240930,142900,44326509,484,484,484,484,0
|
|
20240930,142800,44326509,484,486,486,484,3
|
|
20240930,142700,44325055,488,488,488,488,2
|
|
20240930,142600,44324079,488,488,488,488,0
|
|
20240930,142500,44324079,488,488,488,488,0
|
|
20240930,142400,44324079,488,488,488,488,0
|
|
20240930,142300,44324079,488,488,488,488,0
|
|
20240930,142200,44324079,488,488,488,488,0
|
|
20240930,142100,44324079,488,488,488,488,0
|
|
20240930,142000,44324079,488,488,488,488,1
|
|
20240930,141900,44323591,486,486,486,486,0
|
|
20240930,141800,44323591,486,486,486,486,1
|
|
20240930,141700,44323105,488,488,488,488,0
|
|
20240930,141600,44323105,488,485,488,485,2
|
|
20240930,141500,44322132,484,484,484,484,11
|
|
20240930,141400,44316808,488,486,488,486,4
|
|
20240930,141300,44314860,484,486,486,484,3
|
|
20240930,141200,44313406,488,488,488,488,1
|
|
20240930,141100,44312918,486,486,486,486,0
|
|
20240930,141000,44312918,486,486,486,486,0
|
|
20240930,140900,44312918,486,486,486,486,1
|
|
20240930,140800,44312432,488,488,488,488,0
|
|
20240930,140700,44312432,488,488,488,488,0
|
|
20240930,140600,44312432,488,486,488,486,2
|
|
20240930,140500,44311458,486,486,486,486,0
|
|
20240930,140400,44311458,486,486,486,486,1
|
|
20240930,140300,44310972,488,486,488,486,4
|
|
20240930,140200,44309024,485,485,485,485,0
|
|
20240930,140100,44309024,485,486,486,485,3
|
|
20240930,140000,44307568,486,486,486,486,1
|
|
20240930,135900,44307082,489,486,489,486,4
|
|
20240930,135800,44305132,489,486,489,486,9172
|
|
20240930,135700,39833021,486,486,486,486,0
|
|
20240930,135600,39833021,486,486,486,486,0
|
|
20240930,135500,39833021,486,486,486,486,0
|
|
20240930,135400,39833021,486,486,486,486,0
|
|
20240930,135300,39833021,486,486,486,486,0
|
|
20240930,135200,39833021,486,486,486,486,0
|
|
20240930,135100,39833021,486,486,486,486,0
|
|
20240930,135000,39833021,486,486,486,486,2
|
|
20240930,134900,39832049,486,486,486,486,0
|
|
20240930,134800,39832049,486,486,486,486,1
|
|
20240930,134700,39831563,484,484,484,484,0
|
|
20240930,134600,39831563,484,484,484,484,3
|
|
20240930,134500,39830111,486,486,486,486,0
|
|
20240930,134400,39830111,486,486,486,486,0
|
|
20240930,134300,39830111,486,486,486,486,0
|
|
20240930,134200,39830111,486,486,486,486,0
|
|
20240930,134100,39830111,486,486,486,486,3
|
|
20240930,134000,39828653,486,486,486,486,0
|
|
20240930,133900,39828653,486,486,486,486,0
|
|
20240930,133800,39828653,486,486,486,486,0
|
|
20240930,133700,39828653,486,486,486,486,0
|
|
20240930,133600,39828653,486,486,486,486,0
|
|
20240930,133500,39828653,486,486,486,486,0
|
|
20240930,133400,39828653,486,486,486,486,0
|
|
20240930,133300,39828653,486,485,486,485,1037
|
|
20240930,133200,39325462,485,485,485,485,3
|
|
20240930,133100,39324007,484,484,484,484,0
|
|
20240930,133000,39324007,484,484,484,484,0
|
|
20240930,132900,39324007,484,484,484,484,0
|
|
20240930,132800,39324007,484,484,484,484,0
|
|
20240930,132700,39324007,484,484,484,484,0
|
|
20240930,132600,39324007,484,484,484,484,2808
|
|
20240930,132500,37964935,484,484,484,484,0
|
|
20240930,132400,37964935,484,484,484,484,0
|
|
20240930,132300,37964935,484,484,484,484,3
|
|
20240930,132200,37963483,484,484,484,484,0
|
|
20240930,132100,37963483,484,484,484,484,0
|
|
20240930,132000,37963483,484,484,484,484,0
|
|
20240930,131900,37963483,484,484,484,484,0
|
|
20240930,131800,37963483,484,484,484,484,1
|
|
20240930,131700,37962999,482,482,482,482,3
|
|
20240930,131600,37961553,483,483,483,483,0
|
|
20240930,131500,37961553,483,483,483,483,142
|
|
20240930,131400,37892967,484,484,484,484,3
|
|
20240930,131300,37891515,484,484,484,484,0
|
|
20240930,131200,37891515,484,484,484,484,0
|
|
20240930,131100,37891515,484,484,484,484,0
|
|
20240930,131000,37891515,484,484,484,484,0
|
|
20240930,130900,37891515,484,484,484,484,0
|
|
20240930,130800,37891515,484,484,484,484,0
|
|
20240930,130700,37891515,484,484,484,484,0
|
|
20240930,130600,37891515,484,484,484,484,0
|
|
20240930,130500,37891515,484,484,484,484,0
|
|
20240930,130400,37891515,484,484,484,484,3
|
|
20240930,130300,37890063,484,484,484,484,0
|
|
20240930,130200,37890063,484,484,484,484,0
|
|
20240930,130100,37890063,484,484,484,484,0
|
|
20240930,130000,37890063,484,484,484,484,0
|
|
20240930,125900,37890063,484,484,484,484,0
|
|
20240930,125800,37890063,484,484,484,484,0
|
|
20240930,125700,37890063,484,484,484,484,0
|
|
20240930,125600,37890063,484,484,484,484,0
|
|
20240930,125500,37890063,484,484,484,484,3
|
|
20240930,125400,37888611,484,484,484,484,0
|
|
20240930,125300,37888611,484,484,484,484,0
|
|
20240930,125200,37888611,484,484,484,484,0
|
|
20240930,125100,37888611,484,484,484,484,1
|
|
20240930,125000,37888127,482,482,482,482,0
|
|
20240930,124900,37888127,482,482,482,482,0
|
|
20240930,124800,37888127,482,482,482,482,0
|
|
20240930,124700,37888127,482,482,482,482,3
|
|
20240930,124600,37886681,484,484,484,484,3
|
|
20240930,124500,37885229,484,484,484,484,0
|
|
20240930,124400,37885229,484,484,484,484,0
|
|
20240930,124300,37885229,484,484,484,484,0
|
|
20240930,124200,37885229,484,483,484,483,2
|
|
20240930,124100,37884262,483,483,483,483,0
|
|
20240930,124000,37884262,483,483,483,483,0
|
|
20240930,123900,37884262,483,483,483,483,0
|
|
20240930,123800,37884262,483,483,484,483,17
|
|
20240930,123700,37876050,483,483,483,483,5
|
|
20240930,123600,37873635,481,481,481,481,3
|
|
20240930,123500,37872192,484,484,484,484,0
|
|
20240930,123400,37872192,484,484,484,484,0
|
|
20240930,123300,37872192,484,484,484,484,0
|
|
20240930,123200,37872192,484,484,484,484,0
|
|
20240930,123100,37872192,484,483,484,483,2
|
|
20240930,123000,37871225,483,483,483,483,0
|
|
20240930,122900,37871225,483,483,483,483,0
|
|
20240930,122800,37871225,483,483,483,483,0
|
|
20240930,122700,37871225,483,483,483,483,3
|
|
20240930,122600,37869776,481,481,481,481,1
|
|
20240930,122500,37869295,481,481,481,481,0
|
|
20240930,122400,37869295,481,481,481,481,0
|
|
20240930,122300,37869295,481,481,481,481,0
|
|
20240930,122200,37869295,481,481,481,481,0
|
|
20240930,122100,37869295,481,481,481,481,0
|
|
20240930,122000,37869295,481,481,481,481,3
|
|
20240930,121900,37867852,483,483,483,483,0
|
|
20240930,121800,37867852,483,483,483,483,3
|
|
20240930,121700,37866403,483,483,483,483,0
|
|
20240930,121600,37866403,483,483,483,483,0
|
|
20240930,121500,37866403,483,483,483,483,0
|
|
20240930,121400,37866403,483,483,483,483,0
|
|
20240930,121300,37866403,483,483,483,483,0
|
|
20240930,121200,37866403,483,483,483,483,0
|
|
20240930,121100,37866403,483,483,483,483,0
|
|
20240930,121000,37866403,483,483,483,483,3
|
|
20240930,120900,37864954,483,483,483,483,3
|
|
20240930,120800,37863505,483,483,483,483,0
|
|
20240930,120700,37863505,483,483,483,483,0
|
|
20240930,120600,37863505,483,483,483,483,0
|
|
20240930,120500,37863505,483,483,483,483,0
|
|
20240930,120400,37863505,483,483,483,483,0
|
|
20240930,120300,37863505,483,483,483,483,0
|
|
20240930,120200,37863505,483,483,483,483,0
|
|
20240930,120100,37863505,483,483,483,483,0
|
|
20240930,120000,37863505,483,483,483,483,3
|
|
20240930,115900,37862056,484,484,484,484,0
|
|
20240930,115800,37862056,484,484,484,484,0
|
|
20240930,115700,37862056,484,484,484,484,0
|
|
20240930,115600,37862056,484,484,484,484,0
|
|
20240930,115500,37862056,484,484,484,484,0
|
|
20240930,115400,37862056,484,484,484,484,0
|
|
20240930,115300,37862056,484,484,484,484,0
|
|
20240930,115200,37862056,484,484,484,484,0
|
|
20240930,115100,37862056,484,483,484,483,1000
|
|
20240930,115000,37378393,483,483,483,483,5
|
|
20240930,114900,37375978,481,481,481,481,1
|
|
20240930,114800,37375497,481,481,481,481,1
|
|
20240930,114700,37375016,481,481,481,481,36
|
|
20240930,114600,37357700,481,481,481,481,10
|
|
20240930,114500,37352890,481,481,481,481,0
|
|
20240930,114400,37352890,481,481,481,481,0
|
|
20240930,114300,37352890,481,481,481,481,0
|
|
20240930,114200,37352890,481,481,483,481,17
|
|
20240930,114100,37344711,483,481,483,481,5
|
|
20240930,114000,37342298,483,483,483,483,0
|
|
20240930,113900,37342298,483,483,483,483,0
|
|
20240930,113800,37342298,483,481,483,481,2
|
|
20240930,113700,37341334,483,483,483,483,0
|
|
20240930,113600,37341334,483,483,483,483,0
|
|
20240930,113500,37341334,483,481,483,481,2
|
|
20240930,113400,37340370,481,481,481,481,0
|
|
20240930,113300,37340370,481,481,481,481,0
|
|
20240930,113200,37340370,481,481,481,481,4
|
|
20240930,113100,37338446,481,481,481,481,0
|
|
20240930,113000,37338446,481,481,481,481,3
|
|
20240930,112900,37337003,483,481,483,481,2
|
|
20240930,112800,37336039,483,483,483,483,0
|
|
20240930,112700,37336039,483,483,483,483,0
|
|
20240930,112600,37336039,483,483,483,483,0
|
|
20240930,112500,37336039,483,481,483,481,4
|
|
20240930,112400,37334111,481,481,481,481,0
|
|
20240930,112300,37334111,481,481,481,481,3
|
|
20240930,112200,37332668,483,483,483,483,0
|
|
20240930,112100,37332668,483,481,483,481,2
|
|
20240930,112000,37331704,483,483,483,483,0
|
|
20240930,111900,37331704,483,483,483,483,0
|
|
20240930,111800,37331704,483,483,483,483,0
|
|
20240930,111700,37331704,483,481,483,481,2
|
|
20240930,111600,37330740,479,479,479,479,273
|
|
20240930,111500,37199973,484,480,484,478,9504
|
|
20240930,111400,32651007,485,486,486,481,22
|
|
20240930,111300,32640375,486,479,486,478,1099
|
|
20240930,111200,32114894,479,481,482,479,6573
|
|
20240930,111100,28960336,481,481,481,481,1
|
|
20240930,111000,28959855,484,483,484,483,2
|
|
20240930,110900,28958888,484,484,484,484,0
|
|
20240930,110800,28958888,484,484,484,484,0
|
|
20240930,110700,28958888,484,484,484,484,0
|
|
20240930,110600,28958888,484,483,484,483,2
|
|
20240930,110500,28957921,483,483,483,483,0
|
|
20240930,110400,28957921,483,483,483,480,21527
|
|
20240930,110300,18608649,485,485,485,485,0
|
|
20240930,110200,18608649,485,485,485,485,0
|
|
20240930,110100,18608649,485,485,485,485,0
|
|
20240930,110000,18608649,485,485,485,485,0
|
|
20240930,105900,18608649,485,485,485,485,0
|
|
20240930,105800,18608649,485,485,485,485,0
|
|
20240930,105700,18608649,485,485,485,485,0
|
|
20240930,105600,18608649,485,485,485,485,0
|
|
20240930,105500,18608649,485,485,485,485,3
|
|
20240930,105400,18607194,485,485,485,485,1
|
|
20240930,105300,18606709,484,484,484,484,531
|
|
20240930,105200,18349705,484,484,484,484,0
|
|
20240930,105100,18349705,484,484,484,484,0
|
|
20240930,105000,18349705,484,484,484,484,0
|
|
20240930,104900,18349705,484,484,484,484,0
|
|
20240930,104800,18349705,484,484,484,484,0
|
|
20240930,104700,18349705,484,484,484,484,91
|
|
20240930,104600,18305661,485,485,485,485,3
|
|
20240930,104500,18304206,483,483,483,483,5
|
|
20240930,104400,18301791,485,483,485,483,2
|
|
20240930,104300,18300823,485,483,485,481,428
|
|
20240930,104200,18094931,481,481,481,481,410
|
|
20240930,104100,17897721,481,481,481,481,410
|
|
20240930,104000,17700511,481,481,481,481,410
|
|
20240930,103900,17503301,481,481,481,481,410
|
|
20240930,103800,17306091,485,481,485,481,412
|
|
20240930,103700,17107913,481,483,485,481,415
|
|
20240930,103600,16908286,481,481,481,481,410
|
|
20240930,103500,16711076,481,481,481,481,411
|
|
20240930,103400,16513385,481,481,481,481,0
|
|
20240930,103300,16513385,481,481,481,481,0
|
|
20240930,103200,16513385,481,481,481,481,0
|
|
20240930,103100,16513385,481,483,485,481,938
|
|
20240930,103000,16062201,485,483,485,481,941
|
|
20240930,102900,15609562,481,482,482,481,935
|
|
20240930,102800,15159009,482,485,487,482,3767
|
|
20240930,102700,13339642,485,483,485,483,938
|
|
20240930,102600,12886582,483,483,483,483,936
|
|
20240930,102500,12434494,483,484,484,483,935
|
|
20240930,102400,11982065,484,485,487,484,939
|
|
20240930,102300,11527526,485,485,485,485,0
|
|
20240930,102200,11527526,485,485,485,485,0
|
|
20240930,102100,11527526,485,485,485,485,44
|
|
20240930,102000,11506186,487,487,487,487,0
|
|
20240930,101900,11506186,487,486,487,486,2
|
|
20240930,101800,11505213,486,484,486,484,399
|
|
20240930,101700,11312091,484,484,484,484,0
|
|
20240930,101600,11312091,484,484,484,484,0
|
|
20240930,101500,11312091,484,484,484,484,0
|
|
20240930,101400,11312091,484,484,484,484,0
|
|
20240930,101300,11312091,484,484,484,484,0
|
|
20240930,101200,11312091,484,484,484,484,0
|
|
20240930,101100,11312091,484,484,484,484,0
|
|
20240930,101000,11312091,484,484,484,484,305
|
|
20240930,100900,11164471,484,486,486,484,13003
|
|
20240930,100800,4871013,484,484,484,484,1127
|
|
20240930,100700,4325545,484,486,487,484,857
|
|
20240930,100600,3910752,484,484,484,484,854
|
|
20240930,100500,3497416,484,486,486,484,854
|
|
20240930,100400,3084074,487,487,487,487,0
|
|
20240930,100300,3084074,487,487,487,487,0
|
|
20240930,100200,3084074,487,487,487,487,0
|
|
20240930,100100,3084074,487,487,487,487,10
|
|
20240930,100000,3079204,487,486,487,486,2
|
|
20240930,095900,3078231,487,486,487,486,300
|
|
20240930,095800,2932132,487,487,487,487,0
|
|
20240930,095700,2932132,487,487,487,487,0
|
|
20240930,095600,2932132,487,487,487,487,0
|
|
20240930,095500,2932132,487,487,487,487,0
|
|
20240930,095400,2932132,487,486,487,486,2
|
|
20240930,095300,2931159,484,484,484,484,7
|
|
20240930,095200,2927771,486,486,486,486,0
|
|
20240930,095100,2927771,486,486,486,486,0
|
|
20240930,095000,2927771,486,486,486,486,3
|
|
20240930,094900,2926313,487,487,487,487,0
|
|
20240930,094800,2926313,487,487,487,487,0
|
|
20240930,094700,2926313,487,487,487,487,0
|
|
20240930,094600,2926313,487,487,487,487,0
|
|
20240930,094500,2926313,487,486,487,486,6
|
|
20240930,094400,2923394,487,486,487,486,15
|
|
20240930,094300,2916092,487,486,487,486,5073
|
|
20240930,094200,447168,486,486,486,486,1
|
|
20240930,094100,446682,486,486,486,486,3
|
|
20240930,094000,445224,487,486,487,486,2
|
|
20240930,093900,444251,484,485,485,484,201
|
|
20240930,093800,346789,488,487,488,487,20
|
|
20240930,093700,337031,488,487,488,487,20
|
|
20240930,093600,327272,488,487,488,487,2
|
|
20240930,093500,326297,487,487,487,487,0
|
|
20240930,093400,326297,487,487,487,487,0
|
|
20240930,093300,326297,487,487,487,487,0
|
|
20240930,093200,326297,487,487,487,487,3
|
|
20240930,093100,324836,488,486,488,485,8
|
|
20240930,093000,320946,489,489,489,489,0
|
|
20240930,092900,320946,489,489,489,489,0
|
|
20240930,092800,320946,489,489,489,489,0
|
|
20240930,092700,320946,489,489,489,489,0
|
|
20240930,092600,320946,489,489,489,489,0
|
|
20240930,092500,320946,489,488,489,488,2
|
|
20240930,092400,319969,489,488,489,488,3
|
|
20240930,092300,318503,486,486,486,486,1
|
|
20240930,092200,318017,489,489,489,489,0
|
|
20240930,092100,318017,489,486,489,486,2
|
|
20240930,092000,317042,488,488,488,488,0
|
|
20240930,091900,317042,488,486,488,486,400
|
|
20240930,091800,121844,488,486,488,486,3
|
|
20240930,091700,120383,488,488,488,488,0
|
|
20240930,091600,120383,488,488,488,488,0
|
|
20240930,091500,120383,488,488,488,488,30
|
|
20240930,091400,105743,488,488,488,488,3
|
|
20240930,091300,104279,489,489,489,489,0
|
|
20240930,091200,104279,489,485,489,485,201
|
|
20240930,091100,6790,485,485,485,485,0
|
|
20240930,091000,6790,485,485,485,485,0
|
|
20240930,090900,6790,485,485,485,485,0
|
|
20240930,090800,6790,485,485,485,485,0
|
|
20240930,090700,6790,485,485,485,485,0
|
|
20240930,090600,6790,485,485,485,485,0
|
|
20240930,090500,6790,485,485,485,485,0
|
|
20240930,090400,6790,485,485,485,485,0
|
|
20240930,090300,6790,485,485,485,485,12
|
|
20240930,090200,970,485,485,485,485,0
|
|
20240930,090100,970,485,485,485,485,0
|
|
20240930,090000,970,485,485,485,485,2
|