578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183500,27939784,586,586,586,586,1096
|
|
20240930,183400,27939784,586,586,586,586,0
|
|
20240930,183300,27939784,586,586,586,586,0
|
|
20240930,183200,27939784,586,586,586,586,0
|
|
20240930,183100,27939784,586,586,586,586,0
|
|
20240930,183000,27939784,586,586,586,586,0
|
|
20240930,182900,27939784,586,586,586,586,0
|
|
20240930,182800,27939784,586,586,586,586,0
|
|
20240930,182700,27939784,586,586,586,586,0
|
|
20240930,182600,27939784,586,586,586,586,0
|
|
20240930,182500,27939784,586,586,586,586,0
|
|
20240930,182400,27939784,586,586,586,586,0
|
|
20240930,182300,27939784,586,586,586,586,0
|
|
20240930,182200,27939784,586,586,586,586,0
|
|
20240930,182100,27939784,586,586,586,586,0
|
|
20240930,182000,27939784,586,586,586,586,0
|
|
20240930,181900,27939784,586,586,586,586,0
|
|
20240930,181800,27939784,586,586,586,586,0
|
|
20240930,181700,27939784,586,586,586,586,0
|
|
20240930,181600,27939784,586,586,586,586,0
|
|
20240930,181500,27939784,586,586,586,586,0
|
|
20240930,181400,27939784,586,586,586,586,0
|
|
20240930,181300,27939784,586,586,586,586,0
|
|
20240930,181200,27939784,586,586,586,586,0
|
|
20240930,181100,27939784,586,586,586,586,0
|
|
20240930,181000,27939784,586,586,586,586,0
|
|
20240930,180900,27939784,586,586,586,586,0
|
|
20240930,180800,27939784,586,586,586,586,0
|
|
20240930,180700,27939784,586,586,586,586,0
|
|
20240930,180600,27939784,586,586,586,586,0
|
|
20240930,180500,27939784,586,586,586,586,1096
|
|
20240930,180400,27939784,586,586,586,586,0
|
|
20240930,180300,27939784,586,586,586,586,0
|
|
20240930,180200,27939784,586,586,586,586,0
|
|
20240930,180100,27939784,586,586,586,586,0
|
|
20240930,180000,27939784,586,586,586,586,0
|
|
20240930,175900,27939784,586,586,586,586,0
|
|
20240930,175800,27939784,586,586,586,586,0
|
|
20240930,175700,27939784,586,586,586,586,0
|
|
20240930,175600,27939784,586,586,586,586,0
|
|
20240930,175500,27939784,586,586,586,586,0
|
|
20240930,175400,27939784,586,586,586,586,0
|
|
20240930,175300,27939784,586,586,586,586,0
|
|
20240930,175200,27939784,586,586,586,586,0
|
|
20240930,175100,27939784,586,586,586,586,0
|
|
20240930,175000,27939784,586,586,586,586,0
|
|
20240930,174900,27939784,586,586,586,586,0
|
|
20240930,174800,27939784,586,586,586,586,0
|
|
20240930,174700,27939784,586,586,586,586,0
|
|
20240930,174600,27939784,586,586,586,586,0
|
|
20240930,174500,27939784,586,586,586,586,0
|
|
20240930,174400,27939784,586,586,586,586,0
|
|
20240930,174300,27939784,586,586,586,586,0
|
|
20240930,174200,27939784,586,586,586,586,0
|
|
20240930,174100,27939784,586,586,586,586,0
|
|
20240930,174000,27939784,586,586,586,586,0
|
|
20240930,173900,27939784,586,586,586,586,0
|
|
20240930,173800,27939784,586,586,586,586,0
|
|
20240930,173700,27939784,586,586,586,586,0
|
|
20240930,173600,27939784,586,586,586,586,0
|
|
20240930,173500,27939784,586,586,586,586,1096
|
|
20240930,173400,27939784,586,586,586,586,0
|
|
20240930,173300,27939784,586,586,586,586,0
|
|
20240930,173200,27939784,586,586,586,586,0
|
|
20240930,173100,27939784,586,586,586,586,0
|
|
20240930,173000,27939784,586,586,586,586,0
|
|
20240930,172900,27939784,586,586,586,586,0
|
|
20240930,172800,27939784,586,586,586,586,0
|
|
20240930,172700,27939784,586,586,586,586,0
|
|
20240930,172600,27939784,586,586,586,586,0
|
|
20240930,172500,27939784,586,586,586,586,0
|
|
20240930,172400,27939784,586,586,586,586,0
|
|
20240930,172300,27939784,586,586,586,586,0
|
|
20240930,172200,27939784,586,586,586,586,0
|
|
20240930,172100,27939784,586,586,586,586,0
|
|
20240930,172000,27939784,586,586,586,586,0
|
|
20240930,171900,27939784,586,586,586,586,0
|
|
20240930,171800,27939784,586,586,586,586,0
|
|
20240930,171700,27939784,586,586,586,586,0
|
|
20240930,171600,27939784,586,586,586,586,0
|
|
20240930,171500,27939784,586,586,586,586,0
|
|
20240930,171400,27939784,586,586,586,586,0
|
|
20240930,171300,27939784,586,586,586,586,0
|
|
20240930,171200,27939784,586,586,586,586,0
|
|
20240930,171100,27939784,586,586,586,586,0
|
|
20240930,171000,27939784,586,586,586,586,0
|
|
20240930,170900,27939784,586,586,586,586,0
|
|
20240930,170800,27939784,586,586,586,586,0
|
|
20240930,170700,27939784,586,586,586,586,0
|
|
20240930,170600,27939784,586,586,586,586,0
|
|
20240930,170500,27939784,586,586,586,586,1096
|
|
20240930,170400,27939784,586,586,586,586,0
|
|
20240930,170300,27939784,586,586,586,586,0
|
|
20240930,170200,27939784,586,586,586,586,0
|
|
20240930,170100,27939784,586,586,586,586,0
|
|
20240930,170000,27939784,586,586,586,586,0
|
|
20240930,165900,27939784,586,586,586,586,0
|
|
20240930,165800,27939784,586,586,586,586,0
|
|
20240930,165700,27939784,586,586,586,586,0
|
|
20240930,165600,27939784,586,586,586,586,0
|
|
20240930,165500,27939784,586,586,586,586,0
|
|
20240930,165400,27939784,586,586,586,586,0
|
|
20240930,165300,27939784,586,586,586,586,0
|
|
20240930,165200,27939784,586,586,586,586,0
|
|
20240930,165100,27939784,586,586,586,586,0
|
|
20240930,165000,27939784,586,586,586,586,0
|
|
20240930,164900,27939784,586,586,586,586,0
|
|
20240930,164800,27939784,586,586,586,586,0
|
|
20240930,164700,27939784,586,586,586,586,0
|
|
20240930,164600,27939784,586,586,586,586,0
|
|
20240930,164500,27939784,586,586,586,586,0
|
|
20240930,164400,27939784,586,586,586,586,0
|
|
20240930,164300,27939784,586,586,586,586,0
|
|
20240930,164200,27939784,586,586,586,586,0
|
|
20240930,164100,27939784,586,586,586,586,0
|
|
20240930,164000,27939784,586,586,586,586,0
|
|
20240930,163900,27939784,586,586,586,586,0
|
|
20240930,163800,27939784,586,586,586,586,0
|
|
20240930,163700,27939784,586,586,586,586,0
|
|
20240930,163600,27939784,586,586,586,586,0
|
|
20240930,163500,27939784,586,586,586,586,1096
|
|
20240930,163400,27939784,586,586,586,586,0
|
|
20240930,163300,27939784,586,586,586,586,0
|
|
20240930,163200,27939784,586,586,586,586,0
|
|
20240930,163100,27939784,586,586,586,586,0
|
|
20240930,163000,27939784,586,586,586,586,0
|
|
20240930,162900,27939784,586,586,586,586,0
|
|
20240930,162800,27939784,586,586,586,586,0
|
|
20240930,162700,27939784,586,586,586,586,0
|
|
20240930,162600,27939784,586,586,586,586,0
|
|
20240930,162500,27939784,586,586,586,586,0
|
|
20240930,162400,27939784,586,586,586,586,0
|
|
20240930,162300,27939784,586,586,586,586,0
|
|
20240930,162200,27939784,586,586,586,586,0
|
|
20240930,162100,27939784,586,586,586,586,0
|
|
20240930,162000,27939784,586,586,586,586,0
|
|
20240930,161900,27939784,586,586,586,586,0
|
|
20240930,161800,27939784,586,586,586,586,0
|
|
20240930,161700,27939784,586,586,586,586,0
|
|
20240930,161600,27939784,586,586,586,586,0
|
|
20240930,161500,27939784,586,586,586,586,0
|
|
20240930,161400,27939784,586,586,586,586,0
|
|
20240930,161300,27939784,586,586,586,586,0
|
|
20240930,161200,27939784,586,586,586,586,0
|
|
20240930,161100,27939784,586,586,586,586,0
|
|
20240930,161000,27939784,586,586,586,586,0
|
|
20240930,160900,27939784,586,586,586,586,0
|
|
20240930,160800,27939784,586,586,586,586,0
|
|
20240930,160700,27939784,586,586,586,586,0
|
|
20240930,160600,27939784,586,586,586,586,0
|
|
20240930,160500,27939784,586,586,586,586,1096
|
|
20240930,160400,27939784,586,586,586,586,0
|
|
20240930,160300,27939784,586,586,586,586,0
|
|
20240930,160200,27939784,586,586,586,586,0
|
|
20240930,160100,27939784,586,586,586,586,0
|
|
20240930,160000,27939784,586,586,586,586,0
|
|
20240930,155900,27939784,586,586,586,586,0
|
|
20240930,155800,27939784,586,586,586,586,0
|
|
20240930,155700,27939784,586,586,586,586,0
|
|
20240930,155600,27939784,586,586,586,586,0
|
|
20240930,155500,27939784,586,586,586,586,0
|
|
20240930,155400,27939784,586,586,586,586,0
|
|
20240930,155300,27939784,586,586,586,586,0
|
|
20240930,155200,27939784,586,586,586,586,0
|
|
20240930,155100,27939784,586,586,586,586,0
|
|
20240930,155000,27939784,586,586,586,586,0
|
|
20240930,154900,27939784,586,586,586,586,0
|
|
20240930,154800,27939784,586,586,586,586,0
|
|
20240930,154700,27939784,586,586,586,586,0
|
|
20240930,154600,27939784,586,586,586,586,0
|
|
20240930,154500,27939784,586,586,586,586,0
|
|
20240930,154400,27939784,586,586,586,586,0
|
|
20240930,154300,27939784,586,586,586,586,0
|
|
20240930,154200,27939784,586,586,586,586,0
|
|
20240930,154100,27939784,586,586,586,586,0
|
|
20240930,154000,27939784,586,586,586,586,0
|
|
20240930,153900,27939784,586,586,586,586,0
|
|
20240930,153800,27939784,586,586,586,586,0
|
|
20240930,153700,27939784,586,586,586,586,0
|
|
20240930,153600,27939784,586,586,586,586,0
|
|
20240930,153500,27939784,586,586,586,586,1096
|
|
20240930,153400,27939784,586,586,586,586,0
|
|
20240930,153300,27939784,586,586,586,586,0
|
|
20240930,153200,27939784,586,586,586,586,0
|
|
20240930,153100,27939784,586,586,586,586,0
|
|
20240930,153000,27939784,586,586,586,586,1096
|
|
20240930,152900,27297528,586,586,586,586,0
|
|
20240930,152800,27297528,586,586,586,586,0
|
|
20240930,152700,27297528,586,586,586,586,0
|
|
20240930,152600,27297528,586,586,586,586,0
|
|
20240930,152500,27297528,586,586,586,586,0
|
|
20240930,152400,27297528,586,586,586,586,0
|
|
20240930,152300,27297528,586,586,586,586,0
|
|
20240930,152200,27297528,586,586,586,586,0
|
|
20240930,152100,27297528,586,586,586,586,0
|
|
20240930,152000,27297528,586,586,586,586,0
|
|
20240930,151900,27297528,586,586,586,586,0
|
|
20240930,151800,27297528,586,586,586,586,0
|
|
20240930,151700,27297528,586,586,586,586,0
|
|
20240930,151600,27297528,586,586,586,586,0
|
|
20240930,151500,27297528,586,586,586,586,0
|
|
20240930,151400,27297528,586,586,586,586,0
|
|
20240930,151300,27297528,586,586,586,586,0
|
|
20240930,151200,27297528,586,586,586,586,0
|
|
20240930,151100,27297528,586,586,586,586,0
|
|
20240930,151000,27297528,586,586,586,586,0
|
|
20240930,150900,27297528,586,586,586,586,0
|
|
20240930,150800,27297528,586,586,586,586,0
|
|
20240930,150700,27297528,586,582,586,582,5
|
|
20240930,150600,27294608,582,582,582,582,0
|
|
20240930,150500,27294608,582,582,582,582,0
|
|
20240930,150400,27294608,582,582,582,582,0
|
|
20240930,150300,27294608,582,582,582,582,0
|
|
20240930,150200,27294608,582,582,582,582,0
|
|
20240930,150100,27294608,582,582,582,582,0
|
|
20240930,150000,27294608,582,582,582,582,1
|
|
20240930,145900,27294026,582,582,582,582,1
|
|
20240930,145800,27293444,583,583,583,583,41
|
|
20240930,145700,27269541,586,585,586,585,5
|
|
20240930,145600,27266612,586,586,586,586,0
|
|
20240930,145500,27266612,586,585,586,585,3000
|
|
20240930,145400,25508734,583,584,584,583,18
|
|
20240930,145300,25498229,584,584,584,584,1
|
|
20240930,145200,25497645,584,584,584,584,1
|
|
20240930,145100,25497061,585,585,585,585,3
|
|
20240930,145000,25495306,586,586,586,586,0
|
|
20240930,144900,25495306,586,586,586,586,0
|
|
20240930,144800,25495306,586,586,586,586,0
|
|
20240930,144700,25495306,586,585,586,585,3
|
|
20240930,144600,25493550,583,583,583,583,0
|
|
20240930,144500,25493550,583,583,583,583,0
|
|
20240930,144400,25493550,583,583,583,583,0
|
|
20240930,144300,25493550,583,584,584,583,10
|
|
20240930,144200,25487716,585,585,585,585,0
|
|
20240930,144100,25487716,585,585,585,585,0
|
|
20240930,144000,25487716,585,585,585,585,0
|
|
20240930,143900,25487716,585,585,585,585,0
|
|
20240930,143800,25487716,585,585,585,585,0
|
|
20240930,143700,25487716,585,585,585,585,0
|
|
20240930,143600,25487716,585,585,585,585,0
|
|
20240930,143500,25487716,585,585,585,585,0
|
|
20240930,143400,25487716,585,585,585,585,83
|
|
20240930,143300,25439161,585,585,585,585,12
|
|
20240930,143200,25432141,585,585,586,585,9
|
|
20240930,143100,25426875,586,586,586,586,0
|
|
20240930,143000,25426875,586,586,586,586,0
|
|
20240930,142900,25426875,586,583,586,583,14
|
|
20240930,142800,25418700,581,581,581,581,0
|
|
20240930,142700,25418700,581,581,581,581,0
|
|
20240930,142600,25418700,581,581,581,581,0
|
|
20240930,142500,25418700,581,581,581,581,3
|
|
20240930,142400,25416957,586,586,586,586,0
|
|
20240930,142300,25416957,586,586,586,586,0
|
|
20240930,142200,25416957,586,586,586,586,0
|
|
20240930,142100,25416957,586,586,586,586,0
|
|
20240930,142000,25416957,586,586,586,586,0
|
|
20240930,141900,25416957,586,586,586,586,0
|
|
20240930,141800,25416957,586,586,586,586,0
|
|
20240930,141700,25416957,586,586,586,586,0
|
|
20240930,141600,25416957,586,586,586,586,0
|
|
20240930,141500,25416957,586,586,586,586,0
|
|
20240930,141400,25416957,586,586,586,586,0
|
|
20240930,141300,25416957,586,586,586,586,0
|
|
20240930,141200,25416957,586,581,586,581,8
|
|
20240930,141100,25412290,586,583,586,583,5
|
|
20240930,141000,25409367,586,583,586,583,5
|
|
20240930,140900,25406444,583,584,587,580,4031
|
|
20240930,140800,23063129,584,584,584,584,0
|
|
20240930,140700,23063129,584,584,584,584,0
|
|
20240930,140600,23063129,584,584,584,584,0
|
|
20240930,140500,23063129,584,584,584,584,0
|
|
20240930,140400,23063129,584,584,584,584,0
|
|
20240930,140300,23063129,584,584,584,584,1
|
|
20240930,140200,23062545,587,587,587,587,0
|
|
20240930,140100,23062545,587,587,587,587,0
|
|
20240930,140000,23062545,587,586,587,584,26
|
|
20240930,135900,23047303,584,584,584,584,0
|
|
20240930,135800,23047303,584,584,584,584,0
|
|
20240930,135700,23047303,584,584,584,584,0
|
|
20240930,135600,23047303,584,584,584,584,0
|
|
20240930,135500,23047303,584,584,584,584,0
|
|
20240930,135400,23047303,584,584,584,584,0
|
|
20240930,135300,23047303,584,584,584,584,0
|
|
20240930,135200,23047303,584,584,584,584,0
|
|
20240930,135100,23047303,584,584,584,584,0
|
|
20240930,135000,23047303,584,584,584,584,0
|
|
20240930,134900,23047303,584,584,584,584,0
|
|
20240930,134800,23047303,584,584,584,584,0
|
|
20240930,134700,23047303,584,584,584,584,0
|
|
20240930,134600,23047303,584,584,584,584,0
|
|
20240930,134500,23047303,584,584,584,584,3
|
|
20240930,134400,23045551,584,584,584,584,1
|
|
20240930,134300,23044967,586,586,586,586,0
|
|
20240930,134200,23044967,586,586,586,586,0
|
|
20240930,134100,23044967,586,586,586,586,0
|
|
20240930,134000,23044967,586,586,586,586,0
|
|
20240930,133900,23044967,586,586,586,586,1
|
|
20240930,133800,23044381,588,588,588,588,0
|
|
20240930,133700,23044381,588,588,588,588,0
|
|
20240930,133600,23044381,588,588,588,588,0
|
|
20240930,133500,23044381,588,586,588,584,5
|
|
20240930,133400,23041449,588,586,588,586,5
|
|
20240930,133300,23038514,588,588,588,588,0
|
|
20240930,133200,23038514,588,588,588,588,0
|
|
20240930,133100,23038514,588,588,588,588,0
|
|
20240930,133000,23038514,588,588,588,588,0
|
|
20240930,132900,23038514,588,588,588,588,0
|
|
20240930,132800,23038514,588,586,588,586,2
|
|
20240930,132700,23037340,586,586,586,586,0
|
|
20240930,132600,23037340,586,587,588,586,2029
|
|
20240930,132500,21844470,587,587,587,587,0
|
|
20240930,132400,21844470,587,587,587,587,0
|
|
20240930,132300,21844470,587,587,587,587,0
|
|
20240930,132200,21844470,587,587,587,587,0
|
|
20240930,132100,21844470,587,587,587,587,94
|
|
20240930,132000,21789292,587,587,587,587,0
|
|
20240930,131900,21789292,587,587,587,587,0
|
|
20240930,131800,21789292,587,587,587,587,0
|
|
20240930,131700,21789292,587,587,587,586,138
|
|
20240930,131600,21708303,586,584,587,584,76
|
|
20240930,131500,21663713,587,587,587,587,0
|
|
20240930,131400,21663713,587,587,587,587,0
|
|
20240930,131300,21663713,587,587,587,587,0
|
|
20240930,131200,21663713,587,587,587,587,0
|
|
20240930,131100,21663713,587,587,587,587,0
|
|
20240930,131000,21663713,587,587,587,587,0
|
|
20240930,130900,21663713,587,587,587,587,0
|
|
20240930,130800,21663713,587,587,587,587,0
|
|
20240930,130700,21663713,587,587,587,587,0
|
|
20240930,130600,21663713,587,587,587,587,0
|
|
20240930,130500,21663713,587,587,587,587,0
|
|
20240930,130400,21663713,587,587,587,587,0
|
|
20240930,130300,21663713,587,587,587,587,0
|
|
20240930,130200,21663713,587,587,587,587,0
|
|
20240930,130100,21663713,587,587,587,587,0
|
|
20240930,130000,21663713,587,587,587,587,0
|
|
20240930,125900,21663713,587,587,587,587,1
|
|
20240930,125800,21663126,585,585,585,585,0
|
|
20240930,125700,21663126,585,585,585,585,0
|
|
20240930,125600,21663126,585,585,585,585,0
|
|
20240930,125500,21663126,585,585,585,585,0
|
|
20240930,125400,21663126,585,585,585,585,0
|
|
20240930,125300,21663126,585,585,585,585,0
|
|
20240930,125200,21663126,585,585,585,585,0
|
|
20240930,125100,21663126,585,585,585,585,0
|
|
20240930,125000,21663126,585,585,585,585,0
|
|
20240930,124900,21663126,585,585,585,585,0
|
|
20240930,124800,21663126,585,585,585,585,0
|
|
20240930,124700,21663126,585,585,585,585,0
|
|
20240930,124600,21663126,585,585,585,585,3
|
|
20240930,124500,21661371,587,587,587,587,0
|
|
20240930,124400,21661371,587,587,587,587,0
|
|
20240930,124300,21661371,587,587,587,587,17
|
|
20240930,124200,21651392,587,587,587,587,0
|
|
20240930,124100,21651392,587,587,587,587,0
|
|
20240930,124000,21651392,587,587,587,587,400
|
|
20240930,123900,21416592,585,585,585,585,1
|
|
20240930,123800,21416007,585,585,585,585,0
|
|
20240930,123700,21416007,585,585,585,585,0
|
|
20240930,123600,21416007,585,585,585,585,0
|
|
20240930,123500,21416007,585,585,585,585,0
|
|
20240930,123400,21416007,585,585,585,585,0
|
|
20240930,123300,21416007,585,585,585,585,3
|
|
20240930,123200,21414252,585,585,585,585,0
|
|
20240930,123100,21414252,585,585,588,584,253
|
|
20240930,123000,21265540,583,587,588,582,12232
|
|
20240930,122900,14108064,588,588,588,588,165
|
|
20240930,122800,14011044,588,588,588,588,0
|
|
20240930,122700,14011044,588,588,588,588,0
|
|
20240930,122600,14011044,588,588,588,588,35
|
|
20240930,122500,13990464,587,587,587,587,12
|
|
20240930,122400,13983420,588,588,588,588,0
|
|
20240930,122300,13983420,588,587,588,587,92
|
|
20240930,122200,13929413,587,587,587,587,200
|
|
20240930,122100,13812013,587,587,587,587,204
|
|
20240930,122000,13692265,587,586,587,586,992
|
|
20240930,121900,13110349,586,585,586,583,11
|
|
20240930,121800,13103910,585,585,585,585,1
|
|
20240930,121700,13103325,585,585,585,585,0
|
|
20240930,121600,13103325,585,585,585,585,0
|
|
20240930,121500,13103325,585,585,585,585,170
|
|
20240930,121400,13003875,585,585,585,585,0
|
|
20240930,121300,13003875,585,585,585,585,0
|
|
20240930,121200,13003875,585,585,585,585,0
|
|
20240930,121100,13003875,585,585,585,585,0
|
|
20240930,121000,13003875,585,585,585,585,0
|
|
20240930,120900,13003875,585,585,585,585,0
|
|
20240930,120800,13003875,585,585,585,585,0
|
|
20240930,120700,13003875,585,585,585,585,0
|
|
20240930,120600,13003875,585,585,585,585,0
|
|
20240930,120500,13003875,585,585,585,585,0
|
|
20240930,120400,13003875,585,585,585,585,0
|
|
20240930,120300,13003875,585,583,585,583,9
|
|
20240930,120200,12998612,585,585,585,585,0
|
|
20240930,120100,12998612,585,585,585,585,0
|
|
20240930,120000,12998612,585,585,585,585,0
|
|
20240930,115900,12998612,585,585,585,585,0
|
|
20240930,115800,12998612,585,585,585,585,0
|
|
20240930,115700,12998612,585,585,585,585,0
|
|
20240930,115600,12998612,585,585,585,585,0
|
|
20240930,115500,12998612,585,585,585,585,0
|
|
20240930,115400,12998612,585,585,585,585,0
|
|
20240930,115300,12998612,585,585,585,585,0
|
|
20240930,115200,12998612,585,585,585,585,0
|
|
20240930,115100,12998612,585,585,585,585,0
|
|
20240930,115000,12998612,585,585,585,585,0
|
|
20240930,114900,12998612,585,585,585,585,0
|
|
20240930,114800,12998612,585,585,585,585,0
|
|
20240930,114700,12998612,585,585,585,585,0
|
|
20240930,114600,12998612,585,585,585,585,0
|
|
20240930,114500,12998612,585,585,585,585,0
|
|
20240930,114400,12998612,585,585,585,585,0
|
|
20240930,114300,12998612,585,585,585,585,0
|
|
20240930,114200,12998612,585,585,585,585,0
|
|
20240930,114100,12998612,585,585,585,585,1
|
|
20240930,114000,12998027,583,583,583,583,0
|
|
20240930,113900,12998027,583,583,583,583,0
|
|
20240930,113800,12998027,583,585,585,583,176
|
|
20240930,113700,12895405,583,583,583,583,1764
|
|
20240930,113600,11866993,583,584,584,583,441
|
|
20240930,113500,11609490,586,586,586,586,0
|
|
20240930,113400,11609490,586,586,586,586,0
|
|
20240930,113300,11609490,586,586,586,586,0
|
|
20240930,113200,11609490,586,585,586,585,10
|
|
20240930,113100,11603634,584,584,584,584,0
|
|
20240930,113000,11603634,584,584,584,584,0
|
|
20240930,112900,11603634,584,584,584,584,0
|
|
20240930,112800,11603634,584,584,584,584,0
|
|
20240930,112700,11603634,584,584,584,584,0
|
|
20240930,112600,11603634,584,584,584,584,0
|
|
20240930,112500,11603634,584,584,584,584,0
|
|
20240930,112400,11603634,584,584,584,584,0
|
|
20240930,112300,11603634,584,585,585,584,23
|
|
20240930,112200,11590181,585,585,585,585,0
|
|
20240930,112100,11590181,585,585,585,585,0
|
|
20240930,112000,11590181,585,585,585,585,0
|
|
20240930,111900,11590181,585,585,585,585,1
|
|
20240930,111800,11589596,586,586,586,586,0
|
|
20240930,111700,11589596,586,586,586,586,0
|
|
20240930,111600,11589596,586,586,586,586,0
|
|
20240930,111500,11589596,586,586,586,586,0
|
|
20240930,111400,11589596,586,586,586,586,0
|
|
20240930,111300,11589596,586,586,586,586,0
|
|
20240930,111200,11589596,586,586,586,586,0
|
|
20240930,111100,11589596,586,586,586,586,0
|
|
20240930,111000,11589596,586,586,586,586,0
|
|
20240930,110900,11589596,586,586,586,586,0
|
|
20240930,110800,11589596,586,586,586,586,0
|
|
20240930,110700,11589596,586,586,586,586,0
|
|
20240930,110600,11589596,586,586,586,586,0
|
|
20240930,110500,11589596,586,586,586,586,0
|
|
20240930,110400,11589596,586,586,586,586,0
|
|
20240930,110300,11589596,586,586,586,586,0
|
|
20240930,110200,11589596,586,586,586,586,0
|
|
20240930,110100,11589596,586,586,586,586,0
|
|
20240930,110000,11589596,586,586,586,586,0
|
|
20240930,105900,11589596,586,586,586,586,0
|
|
20240930,105800,11589596,586,586,586,586,0
|
|
20240930,105700,11589596,586,586,586,586,0
|
|
20240930,105600,11589596,586,586,586,586,0
|
|
20240930,105500,11589596,586,586,586,586,0
|
|
20240930,105400,11589596,586,586,586,586,0
|
|
20240930,105300,11589596,586,586,586,586,0
|
|
20240930,105200,11589596,586,586,586,586,0
|
|
20240930,105100,11589596,586,586,586,586,0
|
|
20240930,105000,11589596,586,586,586,586,1
|
|
20240930,104900,11589010,585,585,585,585,0
|
|
20240930,104800,11589010,585,585,585,585,0
|
|
20240930,104700,11589010,585,585,585,585,1
|
|
20240930,104600,11588425,586,586,586,586,13
|
|
20240930,104500,11580807,586,586,586,586,0
|
|
20240930,104400,11580807,586,586,586,586,0
|
|
20240930,104300,11580807,586,586,586,586,100
|
|
20240930,104200,11522207,586,586,586,586,0
|
|
20240930,104100,11522207,586,586,586,586,2
|
|
20240930,104000,11521035,586,586,586,586,0
|
|
20240930,103900,11521035,586,586,586,586,2
|
|
20240930,103800,11519863,584,584,584,584,598
|
|
20240930,103700,11170631,584,584,584,584,0
|
|
20240930,103600,11170631,584,584,584,584,0
|
|
20240930,103500,11170631,584,584,584,584,0
|
|
20240930,103400,11170631,584,584,584,584,0
|
|
20240930,103300,11170631,584,584,584,584,4
|
|
20240930,103200,11168295,584,584,584,584,0
|
|
20240930,103100,11168295,584,584,584,584,0
|
|
20240930,103000,11168295,584,584,584,584,0
|
|
20240930,102900,11168295,584,584,584,584,500
|
|
20240930,102800,10876295,583,583,583,583,0
|
|
20240930,102700,10876295,583,583,583,583,1
|
|
20240930,102600,10875712,584,584,584,584,0
|
|
20240930,102500,10875712,584,584,584,584,0
|
|
20240930,102400,10875712,584,584,584,584,0
|
|
20240930,102300,10875712,584,584,584,584,0
|
|
20240930,102200,10875712,584,584,584,584,2
|
|
20240930,102100,10874544,584,584,584,584,6
|
|
20240930,102000,10871040,584,584,584,584,2
|
|
20240930,101900,10869872,584,584,584,584,100
|
|
20240930,101800,10811472,583,583,583,583,0
|
|
20240930,101700,10811472,583,583,583,583,1
|
|
20240930,101600,10810889,584,584,584,584,0
|
|
20240930,101500,10810889,584,584,584,584,0
|
|
20240930,101400,10810889,584,584,584,584,0
|
|
20240930,101300,10810889,584,584,584,584,0
|
|
20240930,101200,10810889,584,584,584,584,0
|
|
20240930,101100,10810889,584,584,584,584,15
|
|
20240930,101000,10802129,584,584,584,584,0
|
|
20240930,100900,10802129,584,584,584,584,0
|
|
20240930,100800,10802129,584,584,584,584,18
|
|
20240930,100700,10791617,585,585,585,585,2
|
|
20240930,100600,10790447,584,584,584,584,0
|
|
20240930,100500,10790447,584,584,584,584,0
|
|
20240930,100400,10790447,584,584,584,584,0
|
|
20240930,100300,10790447,584,584,584,584,1
|
|
20240930,100200,10789863,585,585,585,585,1
|
|
20240930,100100,10789278,585,585,585,585,0
|
|
20240930,100000,10789278,585,585,585,585,171
|
|
20240930,095900,10689243,585,585,585,584,13
|
|
20240930,095800,10681639,585,585,585,585,0
|
|
20240930,095700,10681639,585,585,585,585,4
|
|
20240930,095600,10679299,584,584,584,584,5
|
|
20240930,095500,10676379,584,584,584,584,0
|
|
20240930,095400,10676379,584,584,584,584,820
|
|
20240930,095300,10197499,585,585,585,585,0
|
|
20240930,095200,10197499,585,585,585,585,0
|
|
20240930,095100,10197499,585,585,585,585,1
|
|
20240930,095000,10196914,584,584,584,584,41
|
|
20240930,094900,10172970,584,584,584,584,0
|
|
20240930,094800,10172970,584,584,584,584,0
|
|
20240930,094700,10172970,584,584,584,584,0
|
|
20240930,094600,10172970,584,584,584,584,0
|
|
20240930,094500,10172970,584,584,584,584,0
|
|
20240930,094400,10172970,584,584,584,584,500
|
|
20240930,094300,9880970,584,584,584,584,10
|
|
20240930,094200,9875130,585,585,585,585,1
|
|
20240930,094100,9874545,584,584,584,584,1
|
|
20240930,094000,9873961,586,586,586,586,1
|
|
20240930,093900,9873375,586,586,586,586,0
|
|
20240930,093800,9873375,586,585,586,585,3
|
|
20240930,093700,9871618,584,584,584,584,0
|
|
20240930,093600,9871618,584,584,584,584,0
|
|
20240930,093500,9871618,584,584,584,584,0
|
|
20240930,093400,9871618,584,584,584,584,100
|
|
20240930,093300,9813218,584,584,584,584,1
|
|
20240930,093200,9812634,586,586,586,586,0
|
|
20240930,093100,9812634,586,586,586,586,4
|
|
20240930,093000,9810290,586,583,586,583,2
|
|
20240930,092900,9809121,583,583,583,583,1
|
|
20240930,092800,9808538,586,585,586,585,2
|
|
20240930,092700,9807367,584,584,584,584,1
|
|
20240930,092600,9806783,588,588,588,588,0
|
|
20240930,092500,9806783,588,588,588,588,0
|
|
20240930,092400,9806783,588,588,588,588,0
|
|
20240930,092300,9806783,588,588,588,588,0
|
|
20240930,092200,9806783,588,588,588,588,0
|
|
20240930,092100,9806783,588,588,588,588,1
|
|
20240930,092000,9806195,588,584,592,584,2494
|
|
20240930,091900,8349665,584,586,586,581,4234
|
|
20240930,091800,5883819,586,589,590,586,7831
|
|
20240930,091700,1287411,589,590,590,589,501
|
|
20240930,091600,991822,590,590,590,590,5
|
|
20240930,091500,988872,589,589,589,589,0
|
|
20240930,091400,988872,589,589,589,589,1
|
|
20240930,091300,988283,589,590,590,589,58
|
|
20240930,091200,954081,590,590,590,590,0
|
|
20240930,091100,954081,590,590,590,590,0
|
|
20240930,091000,954081,590,589,590,589,42
|
|
20240930,090900,929342,588,588,588,588,70
|
|
20240930,090800,888182,588,589,590,588,812
|
|
20240930,090700,410700,590,589,590,589,6
|
|
20240930,090600,407162,588,588,588,588,1
|
|
20240930,090500,406574,593,593,593,593,0
|
|
20240930,090400,406574,593,593,593,593,0
|
|
20240930,090300,406574,593,593,593,593,0
|
|
20240930,090200,406574,593,593,593,593,0
|
|
20240930,090100,406574,593,586,593,586,3
|
|
20240930,090000,404802,594,594,594,594,503
|