595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185200,1070257102,429,429,429,429,26935
|
|
20240930,185100,1070257102,429,429,429,429,0
|
|
20240930,185000,1070257102,429,429,429,429,0
|
|
20240930,184900,1070257102,429,429,429,429,0
|
|
20240930,184800,1070257102,429,429,429,429,0
|
|
20240930,184700,1070257102,429,429,429,429,0
|
|
20240930,184600,1070257102,429,429,429,429,0
|
|
20240930,184500,1070257102,429,429,429,429,0
|
|
20240930,184400,1070257102,429,429,429,429,0
|
|
20240930,184300,1070257102,429,429,429,429,0
|
|
20240930,184200,1070257102,429,429,429,429,0
|
|
20240930,184100,1070257102,429,429,429,429,0
|
|
20240930,184000,1070257102,429,429,429,429,0
|
|
20240930,183900,1070257102,429,429,429,429,0
|
|
20240930,183800,1070257102,429,429,429,429,0
|
|
20240930,183700,1070257102,429,429,429,429,0
|
|
20240930,183600,1070257102,429,429,429,429,0
|
|
20240930,183500,1070257102,429,429,429,429,0
|
|
20240930,183400,1070257102,429,429,429,429,0
|
|
20240930,183300,1070257102,429,429,429,429,0
|
|
20240930,183200,1070257102,429,429,429,429,0
|
|
20240930,183100,1070257102,429,429,429,429,0
|
|
20240930,183000,1070257102,429,429,429,429,0
|
|
20240930,182900,1070257102,429,429,429,429,0
|
|
20240930,182800,1070257102,429,429,429,429,0
|
|
20240930,182700,1070257102,429,429,429,429,0
|
|
20240930,182600,1070257102,429,429,429,429,0
|
|
20240930,182500,1070257102,429,429,429,429,0
|
|
20240930,182400,1070257102,429,429,429,429,0
|
|
20240930,182300,1070257102,429,429,429,429,0
|
|
20240930,182200,1070257102,429,429,429,429,26935
|
|
20240930,182100,1070257102,429,429,429,429,0
|
|
20240930,182000,1070257102,429,429,429,429,0
|
|
20240930,181900,1070257102,429,429,429,429,0
|
|
20240930,181800,1070257102,429,429,429,429,0
|
|
20240930,181700,1070257102,429,429,429,429,0
|
|
20240930,181600,1070257102,429,429,429,429,0
|
|
20240930,181500,1070257102,429,429,429,429,0
|
|
20240930,181400,1070257102,429,429,429,429,0
|
|
20240930,181300,1070257102,429,429,429,429,0
|
|
20240930,181200,1070257102,429,429,429,429,0
|
|
20240930,181100,1070257102,429,429,429,429,0
|
|
20240930,181000,1070257102,429,429,429,429,0
|
|
20240930,180900,1070257102,429,429,429,429,0
|
|
20240930,180800,1070257102,429,429,429,429,0
|
|
20240930,180700,1070257102,429,429,429,429,0
|
|
20240930,180600,1070257102,429,429,429,429,0
|
|
20240930,180500,1070257102,429,429,429,429,0
|
|
20240930,180400,1070257102,429,429,429,429,0
|
|
20240930,180300,1070257102,429,429,429,429,0
|
|
20240930,180200,1070257102,429,429,429,429,0
|
|
20240930,180100,1070257102,429,429,429,429,0
|
|
20240930,180000,1070257102,429,429,429,429,0
|
|
20240930,175900,1070257102,429,429,429,429,0
|
|
20240930,175800,1070257102,429,429,429,429,0
|
|
20240930,175700,1070257102,429,429,429,429,0
|
|
20240930,175600,1070257102,429,429,429,429,0
|
|
20240930,175500,1070257102,429,429,429,429,0
|
|
20240930,175400,1070257102,429,429,429,429,0
|
|
20240930,175300,1070257102,429,429,429,429,0
|
|
20240930,175200,1070257102,429,429,429,429,26935
|
|
20240930,175100,1070257102,429,429,429,429,0
|
|
20240930,175000,1070257102,429,429,429,429,0
|
|
20240930,174900,1070257102,429,429,429,429,0
|
|
20240930,174800,1070257102,429,429,429,429,0
|
|
20240930,174700,1070257102,429,429,429,429,0
|
|
20240930,174600,1070257102,429,429,429,429,0
|
|
20240930,174500,1070257102,429,429,429,429,0
|
|
20240930,174400,1070257102,429,429,429,429,0
|
|
20240930,174300,1070257102,429,429,429,429,0
|
|
20240930,174200,1070257102,429,429,429,429,0
|
|
20240930,174100,1070257102,429,429,429,429,0
|
|
20240930,174000,1070257102,429,429,429,429,0
|
|
20240930,173900,1070257102,429,429,429,429,0
|
|
20240930,173800,1070257102,429,429,429,429,0
|
|
20240930,173700,1070257102,429,429,429,429,0
|
|
20240930,173600,1070257102,429,429,429,429,0
|
|
20240930,173500,1070257102,429,429,429,429,0
|
|
20240930,173400,1070257102,429,429,429,429,0
|
|
20240930,173300,1070257102,429,429,429,429,0
|
|
20240930,173200,1070257102,429,429,429,429,0
|
|
20240930,173100,1070257102,429,429,429,429,0
|
|
20240930,173000,1070257102,429,429,429,429,0
|
|
20240930,172900,1070257102,429,429,429,429,0
|
|
20240930,172800,1070257102,429,429,429,429,0
|
|
20240930,172700,1070257102,429,429,429,429,0
|
|
20240930,172600,1070257102,429,429,429,429,0
|
|
20240930,172500,1070257102,429,429,429,429,0
|
|
20240930,172400,1070257102,429,429,429,429,0
|
|
20240930,172300,1070257102,429,429,429,429,0
|
|
20240930,172200,1070257102,429,429,429,429,26935
|
|
20240930,172100,1070257102,429,429,429,429,0
|
|
20240930,172000,1070257102,429,429,429,429,0
|
|
20240930,171900,1070257102,429,429,429,429,0
|
|
20240930,171800,1070257102,429,429,429,429,0
|
|
20240930,171700,1070257102,429,429,429,429,0
|
|
20240930,171600,1070257102,429,429,429,429,0
|
|
20240930,171500,1070257102,429,429,429,429,0
|
|
20240930,171400,1070257102,429,429,429,429,0
|
|
20240930,171300,1070257102,429,429,429,429,0
|
|
20240930,171200,1070257102,429,429,429,429,0
|
|
20240930,171100,1070257102,429,429,429,429,0
|
|
20240930,171000,1070257102,429,429,429,429,0
|
|
20240930,170900,1070257102,429,429,429,429,0
|
|
20240930,170800,1070257102,429,429,429,429,0
|
|
20240930,170700,1070257102,429,429,429,429,0
|
|
20240930,170600,1070257102,429,429,429,429,0
|
|
20240930,170500,1070257102,429,429,429,429,0
|
|
20240930,170400,1070257102,429,429,429,429,0
|
|
20240930,170300,1070257102,429,429,429,429,0
|
|
20240930,170200,1070257102,429,429,429,429,0
|
|
20240930,170100,1070257102,429,429,429,429,0
|
|
20240930,170000,1070257102,429,429,429,429,0
|
|
20240930,165900,1070257102,429,429,429,429,0
|
|
20240930,165800,1070257102,429,429,429,429,0
|
|
20240930,165700,1070257102,429,429,429,429,0
|
|
20240930,165600,1070257102,429,429,429,429,0
|
|
20240930,165500,1070257102,429,429,429,429,0
|
|
20240930,165400,1070257102,429,429,429,429,0
|
|
20240930,165300,1070257102,429,429,429,429,0
|
|
20240930,165200,1070257102,429,429,429,429,26935
|
|
20240930,165100,1070257102,429,429,429,429,0
|
|
20240930,165000,1070257102,429,429,429,429,0
|
|
20240930,164900,1070257102,429,429,429,429,0
|
|
20240930,164800,1070257102,429,429,429,429,0
|
|
20240930,164700,1070257102,429,429,429,429,0
|
|
20240930,164600,1070257102,429,429,429,429,0
|
|
20240930,164500,1070257102,429,429,429,429,0
|
|
20240930,164400,1070257102,429,429,429,429,0
|
|
20240930,164300,1070257102,429,429,429,429,0
|
|
20240930,164200,1070257102,429,429,429,429,0
|
|
20240930,164100,1070257102,429,429,429,429,0
|
|
20240930,164000,1070257102,429,429,429,429,0
|
|
20240930,163900,1070257102,429,429,429,429,0
|
|
20240930,163800,1070257102,429,429,429,429,0
|
|
20240930,163700,1070257102,429,429,429,429,0
|
|
20240930,163600,1070257102,429,429,429,429,0
|
|
20240930,163500,1070257102,429,429,429,429,0
|
|
20240930,163400,1070257102,429,429,429,429,0
|
|
20240930,163300,1070257102,429,429,429,429,0
|
|
20240930,163200,1070257102,429,429,429,429,0
|
|
20240930,163100,1070257102,429,429,429,429,0
|
|
20240930,163000,1070257102,429,429,429,429,0
|
|
20240930,162900,1070257102,429,429,429,429,0
|
|
20240930,162800,1070257102,429,429,429,429,0
|
|
20240930,162700,1070257102,429,429,429,429,0
|
|
20240930,162600,1070257102,429,429,429,429,0
|
|
20240930,162500,1070257102,429,429,429,429,0
|
|
20240930,162400,1070257102,429,429,429,429,0
|
|
20240930,162300,1070257102,429,429,429,429,0
|
|
20240930,162200,1070257102,429,429,429,429,26935
|
|
20240930,162100,1070257102,429,429,429,429,0
|
|
20240930,162000,1070257102,429,429,429,429,0
|
|
20240930,161900,1070257102,429,429,429,429,0
|
|
20240930,161800,1070257102,429,429,429,429,0
|
|
20240930,161700,1070257102,429,429,429,429,0
|
|
20240930,161600,1070257102,429,429,429,429,0
|
|
20240930,161500,1070257102,429,429,429,429,0
|
|
20240930,161400,1070257102,429,429,429,429,0
|
|
20240930,161300,1070257102,429,429,429,429,0
|
|
20240930,161200,1070257102,429,429,429,429,0
|
|
20240930,161100,1070257102,429,429,429,429,0
|
|
20240930,161000,1070257102,429,429,429,429,0
|
|
20240930,160900,1070257102,429,429,429,429,0
|
|
20240930,160800,1070257102,429,429,429,429,0
|
|
20240930,160700,1070257102,429,429,429,429,0
|
|
20240930,160600,1070257102,429,429,429,429,0
|
|
20240930,160500,1070257102,429,429,429,429,0
|
|
20240930,160400,1070257102,429,429,429,429,0
|
|
20240930,160300,1070257102,429,429,429,429,0
|
|
20240930,160200,1070257102,429,429,429,429,0
|
|
20240930,160100,1070257102,429,429,429,429,0
|
|
20240930,160000,1070257102,429,429,429,429,0
|
|
20240930,155900,1070257102,429,429,429,429,0
|
|
20240930,155800,1070257102,429,429,429,429,0
|
|
20240930,155700,1070257102,429,429,429,429,0
|
|
20240930,155600,1070257102,429,429,429,429,0
|
|
20240930,155500,1070257102,429,429,429,429,0
|
|
20240930,155400,1070257102,429,429,429,429,0
|
|
20240930,155300,1070257102,429,429,429,429,0
|
|
20240930,155200,1070257102,429,429,429,429,26935
|
|
20240930,155100,1070257102,429,429,429,429,0
|
|
20240930,155000,1070257102,429,429,429,429,0
|
|
20240930,154900,1070257102,429,429,429,429,0
|
|
20240930,154800,1070257102,429,429,429,429,0
|
|
20240930,154700,1070257102,429,429,429,429,0
|
|
20240930,154600,1070257102,429,429,429,429,0
|
|
20240930,154500,1070257102,429,429,429,429,0
|
|
20240930,154400,1070257102,429,429,429,429,0
|
|
20240930,154300,1070257102,429,429,429,429,0
|
|
20240930,154200,1070257102,429,429,429,429,0
|
|
20240930,154100,1070257102,429,429,429,429,0
|
|
20240930,154000,1070257102,429,429,429,429,0
|
|
20240930,153900,1070257102,429,429,429,429,0
|
|
20240930,153800,1070257102,429,429,429,429,0
|
|
20240930,153700,1070257102,429,429,429,429,0
|
|
20240930,153600,1070257102,429,429,429,429,0
|
|
20240930,153500,1070257102,429,429,429,429,0
|
|
20240930,153400,1070257102,429,429,429,429,0
|
|
20240930,153300,1070257102,429,429,429,429,0
|
|
20240930,153200,1070257102,429,429,429,429,0
|
|
20240930,153100,1070257102,429,429,429,429,0
|
|
20240930,153000,1070257102,429,429,429,429,26935
|
|
20240930,152900,1058701987,424,424,424,424,0
|
|
20240930,152800,1058701987,424,424,424,424,0
|
|
20240930,152700,1058701987,424,424,424,424,0
|
|
20240930,152600,1058701987,424,424,424,424,0
|
|
20240930,152500,1058701987,424,424,424,424,0
|
|
20240930,152400,1058701987,424,424,424,424,0
|
|
20240930,152300,1058701987,424,424,424,424,0
|
|
20240930,152200,1058701987,424,424,424,424,0
|
|
20240930,152100,1058701987,424,424,424,424,0
|
|
20240930,152000,1058701987,424,424,424,424,0
|
|
20240930,151900,1058701987,424,423,424,423,10855
|
|
20240930,151800,1054110320,422,422,422,422,1249
|
|
20240930,151700,1053583242,422,420,422,420,16024
|
|
20240930,151600,1046829021,421,421,421,421,300
|
|
20240930,151500,1046702721,421,421,421,419,2461
|
|
20240930,151400,1045666642,421,421,421,421,1076
|
|
20240930,151300,1045213646,421,419,421,419,204
|
|
20240930,151200,1045127864,418,421,421,418,22080
|
|
20240930,151100,1035879794,421,421,421,421,3
|
|
20240930,151000,1035878531,421,421,421,421,6758
|
|
20240930,150900,1033033413,421,421,421,419,2262
|
|
20240930,150800,1032081113,421,421,421,419,3823
|
|
20240930,150700,1030472756,421,421,421,421,4760
|
|
20240930,150600,1028468796,421,421,421,421,1765
|
|
20240930,150500,1027725731,421,421,421,421,3052
|
|
20240930,150400,1026440839,421,420,421,419,1575
|
|
20240930,150300,1025778339,420,420,420,420,120
|
|
20240930,150200,1025727939,420,420,420,420,308
|
|
20240930,150100,1025598579,420,420,420,420,599
|
|
20240930,150000,1025346999,422,422,422,422,0
|
|
20240930,145900,1025346999,422,422,422,422,20
|
|
20240930,145800,1025338559,422,422,422,422,9
|
|
20240930,145700,1025334761,422,422,422,420,4225
|
|
20240930,145600,1023554183,422,420,422,420,175
|
|
20240930,145500,1023480679,422,422,422,422,75
|
|
20240930,145400,1023449029,422,422,422,422,11
|
|
20240930,145300,1023444387,422,422,422,422,2914
|
|
20240930,145200,1022214679,420,420,420,420,1903
|
|
20240930,145100,1021415419,420,420,420,420,3061
|
|
20240930,145000,1020129799,420,420,420,420,8994
|
|
20240930,144900,1016352319,422,421,422,421,61
|
|
20240930,144800,1016326589,422,421,424,421,11989
|
|
20240930,144700,1011267804,420,418,420,418,19485
|
|
20240930,144600,1003095421,417,418,419,417,3901
|
|
20240930,144500,1001464180,418,418,418,418,0
|
|
20240930,144400,1001464180,418,418,418,418,0
|
|
20240930,144300,1001464180,418,416,418,416,6
|
|
20240930,144200,1001461680,418,416,418,416,243
|
|
20240930,144100,1001360114,418,416,418,416,2
|
|
20240930,144000,1001359280,415,415,415,415,0
|
|
20240930,143900,1001359280,415,415,415,415,0
|
|
20240930,143800,1001359280,415,415,415,415,370
|
|
20240930,143700,1001205730,418,418,418,418,0
|
|
20240930,143600,1001205730,418,418,418,418,0
|
|
20240930,143500,1001205730,418,418,418,418,0
|
|
20240930,143400,1001205730,418,418,418,418,10
|
|
20240930,143300,1001201550,415,415,415,415,0
|
|
20240930,143200,1001201550,415,415,415,415,0
|
|
20240930,143100,1001201550,415,415,415,415,20
|
|
20240930,143000,1001193250,418,418,418,418,1
|
|
20240930,142900,1001192832,415,418,418,415,1654
|
|
20240930,142800,1000506419,415,415,415,415,3
|
|
20240930,142700,1000505174,419,419,419,419,0
|
|
20240930,142600,1000505174,419,415,419,415,119
|
|
20240930,142500,1000455389,419,419,419,419,0
|
|
20240930,142400,1000455389,419,419,419,419,12
|
|
20240930,142300,1000450361,419,418,419,415,18090
|
|
20240930,142200,992876579,415,416,416,415,8798
|
|
20240930,142100,989223331,416,418,418,416,64
|
|
20240930,142000,989196705,418,418,418,418,0
|
|
20240930,141900,989196705,418,418,418,418,0
|
|
20240930,141800,989196705,418,418,418,418,0
|
|
20240930,141700,989196705,418,418,418,418,1
|
|
20240930,141600,989196287,416,416,416,416,0
|
|
20240930,141500,989196287,416,418,418,416,3757
|
|
20240930,141400,987631416,418,417,418,417,3216
|
|
20240930,141300,986287211,417,416,417,416,2751
|
|
20240930,141200,985142768,418,417,418,417,1573
|
|
20240930,141100,984485304,418,418,418,418,0
|
|
20240930,141000,984485304,418,418,418,418,10
|
|
20240930,140900,984481124,416,416,416,416,0
|
|
20240930,140800,984481124,416,418,418,416,1453
|
|
20240930,140700,983873806,419,419,419,419,0
|
|
20240930,140600,983873806,419,419,419,418,1014
|
|
20240930,140500,983449940,419,419,419,419,3203
|
|
20240930,140400,982107883,419,419,419,419,0
|
|
20240930,140300,982107883,419,419,419,419,1
|
|
20240930,140200,982107464,418,418,418,418,1221
|
|
20240930,140100,981597086,418,415,418,415,4
|
|
20240930,140000,981595423,418,418,418,418,1
|
|
20240930,135900,981595005,415,418,418,415,4173
|
|
20240930,135800,979861931,418,418,418,418,1
|
|
20240930,135700,979861513,416,418,418,416,10
|
|
20240930,135600,979857351,416,416,416,416,190
|
|
20240930,135500,979778311,418,418,418,418,1
|
|
20240930,135400,979777893,418,418,418,418,0
|
|
20240930,135300,979777893,418,418,418,418,0
|
|
20240930,135200,979777893,418,418,418,418,0
|
|
20240930,135100,979777893,418,418,418,418,10
|
|
20240930,135000,979773713,418,415,418,415,500
|
|
20240930,134900,979566129,415,416,416,415,333
|
|
20240930,134800,979427927,415,416,416,415,241
|
|
20240930,134700,979327792,416,416,416,416,0
|
|
20240930,134600,979327792,416,415,416,415,503
|
|
20240930,134500,979118547,416,416,416,416,1479
|
|
20240930,134400,978503283,417,417,417,417,0
|
|
20240930,134300,978503283,417,418,418,417,79
|
|
20240930,134200,978470334,418,418,418,418,1
|
|
20240930,134100,978469916,418,418,418,418,0
|
|
20240930,134000,978469916,418,416,418,416,3369
|
|
20240930,133900,977068405,418,417,418,416,6106
|
|
20240930,133800,974522228,418,417,418,417,4
|
|
20240930,133700,974520559,418,418,418,418,1
|
|
20240930,133600,974520141,417,418,419,417,2881
|
|
20240930,133500,973318757,418,417,418,417,83
|
|
20240930,133400,973284145,417,417,417,417,216
|
|
20240930,133300,973194073,418,418,418,418,547
|
|
20240930,133200,972965427,420,418,420,418,339
|
|
20240930,133100,972823723,420,420,420,420,1500
|
|
20240930,133000,972193723,420,418,420,418,99
|
|
20240930,132900,972152301,418,420,420,418,159
|
|
20240930,132800,972085579,420,419,420,418,10
|
|
20240930,132700,972081396,420,420,420,420,0
|
|
20240930,132600,972081396,420,419,420,419,139
|
|
20240930,132500,972023153,419,419,419,419,304
|
|
20240930,132400,971895777,420,419,420,419,502
|
|
20240930,132300,971685438,420,420,420,420,2
|
|
20240930,132200,971684598,420,419,420,419,3171
|
|
20240930,132100,970355947,420,418,420,417,2229
|
|
20240930,132000,969426374,418,418,418,417,1487
|
|
20240930,131900,968806287,418,418,418,418,105
|
|
20240930,131800,968762397,420,418,420,418,9
|
|
20240930,131700,968758627,420,417,420,417,30224
|
|
20240930,131600,956076680,417,418,418,417,12
|
|
20240930,131500,956071667,418,419,419,418,251
|
|
20240930,131400,955966719,420,418,420,418,347
|
|
20240930,131300,955821641,418,418,418,417,94
|
|
20240930,131200,955782352,418,418,418,418,18
|
|
20240930,131100,955774828,418,418,418,418,0
|
|
20240930,131000,955774828,418,418,418,418,0
|
|
20240930,130900,955774828,418,417,418,417,3728
|
|
20240930,130800,954220249,417,417,417,416,507
|
|
20240930,130700,954009330,417,417,417,417,574
|
|
20240930,130600,953769972,417,416,417,416,5661
|
|
20240930,130500,951414987,416,416,416,416,130
|
|
20240930,130400,951360907,417,416,417,416,8
|
|
20240930,130300,951357577,416,416,418,416,940
|
|
20240930,130200,950966531,416,417,418,415,2718
|
|
20240930,130100,949834448,418,418,418,418,1
|
|
20240930,130000,949834030,418,418,418,418,0
|
|
20240930,125900,949834030,418,418,418,418,4619
|
|
20240930,125800,947903288,418,416,418,415,1958
|
|
20240930,125700,947090712,416,417,417,416,1740
|
|
20240930,125600,946366871,418,418,418,418,1000
|
|
20240930,125500,945948871,418,417,418,416,258
|
|
20240930,125400,945841476,419,419,419,419,0
|
|
20240930,125300,945841476,419,419,419,419,4072
|
|
20240930,125200,944135308,420,420,420,416,10
|
|
20240930,125100,944131138,416,416,420,416,9679
|
|
20240930,125000,940099862,419,419,419,419,2076
|
|
20240930,124900,939230018,419,419,419,419,2
|
|
20240930,124800,939229180,416,419,419,415,136
|
|
20240930,124700,939172379,420,416,420,415,3518
|
|
20240930,124600,937698484,418,418,418,418,0
|
|
20240930,124500,937698484,418,416,418,416,2411
|
|
20240930,124400,936695502,416,415,416,414,4
|
|
20240930,124300,936693843,414,414,416,414,337
|
|
20240930,124200,936554009,414,414,415,414,50
|
|
20240930,124100,936533306,414,416,416,414,24
|
|
20240930,124000,936523357,416,416,416,416,119
|
|
20240930,123900,936473853,416,418,418,413,10090
|
|
20240930,123800,932289121,416,417,418,415,1699
|
|
20240930,123700,931582200,418,416,418,415,3335
|
|
20240930,123600,930188426,418,417,418,414,1337
|
|
20240930,123500,929631024,414,415,417,412,8611
|
|
20240930,123400,926073164,414,415,417,414,6744
|
|
20240930,123300,923271701,416,416,419,415,15056
|
|
20240930,123200,916989899,418,419,420,416,13229
|
|
20240930,123100,911476944,418,419,420,417,6225
|
|
20240930,123000,908869508,417,412,419,412,7584
|
|
20240930,122900,905697245,418,409,418,409,23608
|
|
20240930,122800,895945221,409,409,409,409,1641
|
|
20240930,122700,895274052,409,409,409,409,2177
|
|
20240930,122600,894383659,410,409,410,409,96
|
|
20240930,122500,894344393,410,409,410,409,332
|
|
20240930,122400,894208604,411,411,411,411,50
|
|
20240930,122300,894188054,411,411,411,411,0
|
|
20240930,122200,894188054,411,410,411,410,13
|
|
20240930,122100,894182714,412,409,412,409,102
|
|
20240930,122000,894140990,412,412,412,412,1
|
|
20240930,121900,894140578,409,409,409,409,10
|
|
20240930,121800,894136488,412,409,412,409,4757
|
|
20240930,121700,892190872,409,410,411,409,1364
|
|
20240930,121600,891632288,411,411,412,409,600
|
|
20240930,121500,891386446,412,410,412,410,243
|
|
20240930,121400,891286814,412,410,412,409,503
|
|
20240930,121300,891081008,413,413,413,413,0
|
|
20240930,121200,891081008,413,411,413,411,12
|
|
20240930,121100,891076069,411,410,411,410,2003
|
|
20240930,121000,890254828,414,414,414,414,1
|
|
20240930,120900,890254414,410,411,411,410,27
|
|
20240930,120800,890243332,415,415,415,415,0
|
|
20240930,120700,890243332,415,413,415,411,6044
|
|
20240930,120600,887754463,416,416,416,416,1
|
|
20240930,120500,887754047,413,413,413,413,5000
|
|
20240930,120400,885689047,416,416,416,416,5
|
|
20240930,120300,885686967,416,416,416,416,0
|
|
20240930,120200,885686967,416,413,416,413,80
|
|
20240930,120100,885653924,416,417,417,412,1268
|
|
20240930,120000,885127065,417,417,417,417,0
|
|
20240930,115900,885127065,417,412,417,412,1951
|
|
20240930,115800,884319087,412,412,412,412,1
|
|
20240930,115700,884318675,411,411,411,411,196
|
|
20240930,115600,884238119,413,413,413,413,0
|
|
20240930,115500,884238119,413,413,413,413,24
|
|
20240930,115400,884228207,414,414,414,414,1
|
|
20240930,115300,884227793,413,413,413,413,243
|
|
20240930,115200,884127434,412,412,412,412,2
|
|
20240930,115100,884126610,413,412,413,409,2008
|
|
20240930,115000,883304887,413,412,413,412,6
|
|
20240930,114900,883302412,411,411,411,411,0
|
|
20240930,114800,883302412,411,413,413,409,2540
|
|
20240930,114700,882260368,414,414,414,414,0
|
|
20240930,114600,882260368,414,415,415,414,572
|
|
20240930,114500,882023489,415,415,415,415,3
|
|
20240930,114400,882022244,415,415,415,415,0
|
|
20240930,114300,882022244,415,414,415,414,210
|
|
20240930,114200,881935303,414,414,414,414,1
|
|
20240930,114100,881934889,414,414,414,414,76
|
|
20240930,114000,881903425,414,414,414,412,4583
|
|
20240930,113900,880015203,412,413,413,412,8
|
|
20240930,113800,880011906,414,414,414,414,0
|
|
20240930,113700,880011906,414,414,414,414,9
|
|
20240930,113600,880008180,414,414,414,414,11
|
|
20240930,113500,880003626,412,414,414,411,9342
|
|
20240930,113400,876159863,414,412,414,412,2155
|
|
20240930,113300,875271996,415,415,415,415,1
|
|
20240930,113200,875271581,415,415,415,415,1
|
|
20240930,113100,875271166,415,414,415,411,4676
|
|
20240930,113000,873343012,415,415,415,414,655
|
|
20240930,112900,873071824,415,415,415,415,24
|
|
20240930,112800,873061864,417,417,417,417,3
|
|
20240930,112700,873060613,414,416,416,414,4225
|
|
20240930,112600,871306379,417,417,417,417,0
|
|
20240930,112500,871306379,417,417,417,417,27
|
|
20240930,112400,871295120,417,417,417,417,100
|
|
20240930,112300,871253420,418,418,418,418,4
|
|
20240930,112200,871251748,413,418,418,413,5574
|
|
20240930,112100,868940748,415,419,419,415,116
|
|
20240930,112000,868892305,419,415,419,415,1081
|
|
20240930,111900,868442666,416,415,416,415,16
|
|
20240930,111800,868436020,416,416,416,416,1
|
|
20240930,111700,868435604,415,415,415,415,500
|
|
20240930,111600,868228104,417,417,417,417,10
|
|
20240930,111500,868223934,415,417,418,415,228
|
|
20240930,111400,868128643,417,417,417,417,1
|
|
20240930,111300,868128226,419,413,419,413,3050
|
|
20240930,111200,866865954,413,415,415,413,5875
|
|
20240930,111100,864430658,416,418,418,414,540
|
|
20240930,111000,864206203,418,419,419,414,209
|
|
20240930,110900,864119637,418,418,420,418,503
|
|
20240930,110800,863909137,422,414,422,414,6060
|
|
20240930,110700,861371589,414,414,414,414,0
|
|
20240930,110600,861371589,414,414,414,414,314
|
|
20240930,110500,861241593,411,412,412,410,2051
|
|
20240930,110400,860399996,415,413,416,413,313
|
|
20240930,110300,860270618,412,416,416,412,8
|
|
20240930,110200,860267310,412,412,412,412,1073
|
|
20240930,110100,859825234,416,413,416,413,1851
|
|
20240930,110000,859060702,416,414,416,413,1009
|
|
20240930,105900,858643968,416,415,416,413,3119
|
|
20240930,105800,857355789,416,415,416,413,2031
|
|
20240930,105700,856514348,417,417,417,417,3
|
|
20240930,105600,856513097,416,415,417,415,160
|
|
20240930,105500,856446647,415,415,415,414,3960
|
|
20240930,105400,854803279,415,415,415,414,7527
|
|
20240930,105300,851686853,415,414,415,414,2364
|
|
20240930,105200,850707403,414,419,419,414,5060
|
|
20240930,105100,848611848,416,419,422,416,40702
|
|
20240930,105000,831601504,422,418,424,418,14540
|
|
20240930,104900,825500570,419,416,420,415,34075
|
|
20240930,104800,811225023,415,416,416,414,3886
|
|
20240930,104700,809609657,414,414,417,414,10171
|
|
20240930,104600,805386119,415,412,415,412,2873
|
|
20240930,104500,804197081,413,417,417,411,473
|
|
20240930,104400,804000514,417,410,417,408,26849
|
|
20240930,104300,792944165,411,411,411,411,1001
|
|
20240930,104200,792532754,411,411,411,411,0
|
|
20240930,104100,792532754,411,409,411,409,7596
|
|
20240930,104000,789415984,411,410,411,410,206
|
|
20240930,103900,789331516,411,411,411,411,5
|
|
20240930,103800,789329461,409,411,411,409,34
|
|
20240930,103700,789315537,409,411,411,409,3089
|
|
20240930,103600,788048122,411,411,411,411,7
|
|
20240930,103500,788045245,411,409,411,409,6
|
|
20240930,103400,788042783,411,409,411,409,1464
|
|
20240930,103300,787443991,411,411,411,411,20
|
|
20240930,103200,787435771,410,411,411,410,53
|
|
20240930,103100,787414017,411,409,411,409,4485
|
|
20240930,103000,785575775,411,409,411,409,6004
|
|
20240930,102900,783115003,408,409,409,406,2749
|
|
20240930,102800,781993418,408,408,408,408,500
|
|
20240930,102700,781789418,408,408,408,408,1003
|
|
20240930,102600,781380194,405,406,408,405,2379
|
|
20240930,102500,780412233,406,407,407,405,218
|
|
20240930,102400,780323933,404,406,407,404,433
|
|
20240930,102300,780148603,407,407,407,407,163
|
|
20240930,102200,780082262,404,404,406,404,2208
|
|
20240930,102100,779189723,403,409,409,403,34639
|
|
20240930,102000,765130402,408,408,408,408,11326
|
|
20240930,101900,760509394,408,410,410,408,3461
|
|
20240930,101800,759096362,409,410,410,408,8030
|
|
20240930,101700,755819770,410,409,411,407,17102
|
|
20240930,101600,748841411,408,416,416,407,135915
|
|
20240930,101500,693150617,417,418,419,417,3976
|
|
20240930,101400,691488926,418,418,418,418,2452
|
|
20240930,101300,690463990,418,419,419,418,1207
|
|
20240930,101200,689959064,419,417,419,417,1246
|
|
20240930,101100,689439402,417,417,417,417,413
|
|
20240930,101000,689267181,419,419,419,418,313
|
|
20240930,100900,689136049,420,417,420,416,5486
|
|
20240930,100800,686851086,419,416,419,416,2781
|
|
20240930,100700,685691854,417,421,421,417,1064
|
|
20240930,100600,685248026,420,420,420,420,204
|
|
20240930,100500,685162346,421,422,423,417,3695
|
|
20240930,100400,683621204,417,421,421,417,6037
|
|
20240930,100300,681100539,421,423,423,420,4647
|
|
20240930,100200,679145167,420,425,425,420,7476
|
|
20240930,100100,675983338,425,425,426,424,8102
|
|
20240930,100000,672540717,425,422,425,422,10208
|
|
20240930,095900,668224503,422,420,422,418,1538
|
|
20240930,095800,667578977,420,420,420,418,576
|
|
20240930,095700,667337693,420,423,425,415,13117
|
|
20240930,095600,661855414,425,423,426,423,61815
|
|
20240930,095500,635596501,424,420,424,419,22499
|
|
20240930,095400,626102278,421,414,421,412,12309
|
|
20240930,095300,620996733,412,418,418,412,23663
|
|
20240930,095200,611175869,417,419,419,417,5441
|
|
20240930,095100,608905614,418,422,422,414,17248
|
|
20240930,095000,601701432,422,420,423,418,20246
|
|
20240930,094900,593188087,420,415,421,414,29101
|
|
20240930,094800,581051723,417,418,420,411,73530
|
|
20240930,094700,550568023,420,427,428,419,45752
|
|
20240930,094600,531251308,427,428,428,421,16815
|
|
20240930,094500,524106581,429,421,429,419,19929
|
|
20240930,094400,515662402,420,428,430,419,81166
|
|
20240930,094300,481307327,431,433,435,424,76706
|
|
20240930,094200,448483030,431,447,457,430,119537
|
|
20240930,094100,395482513,449,430,450,428,124859
|
|
20240930,094000,340614418,436,465,469,426,274928
|
|
20240930,093900,217228326,463,436,479,430,335808
|
|
20240930,093800,65058196,437,437,437,437,0
|
|
20240930,093700,65058196,437,414,437,414,72902
|
|
20240930,093600,33895039,413,406,413,406,9952
|
|
20240930,093500,29815645,410,410,410,406,1167
|
|
20240930,093400,29341317,410,405,410,405,28364
|
|
20240930,093300,17744766,407,401,409,401,14916
|
|
20240930,093200,11683941,401,403,403,401,42
|
|
20240930,093100,11667097,403,403,403,403,2059
|
|
20240930,093000,10837320,403,403,403,403,102
|
|
20240930,092900,10796214,400,400,400,400,0
|
|
20240930,092800,10796214,400,400,400,400,0
|
|
20240930,092700,10796214,400,402,402,400,7252
|
|
20240930,092600,7880996,400,400,400,400,0
|
|
20240930,092500,7880996,400,400,400,400,0
|
|
20240930,092400,7880996,400,400,400,400,331
|
|
20240930,092300,7748596,402,402,402,402,451
|
|
20240930,092200,7567294,402,402,402,402,133
|
|
20240930,092100,7513828,402,401,402,401,11271
|
|
20240930,092000,2994156,401,398,401,398,4199
|
|
20240930,091900,1322951,401,398,401,398,205
|
|
20240930,091800,1241357,401,401,401,401,0
|
|
20240930,091700,1241357,401,401,401,401,0
|
|
20240930,091600,1241357,401,401,401,401,0
|
|
20240930,091500,1241357,401,401,401,401,1
|
|
20240930,091400,1240956,401,401,401,401,0
|
|
20240930,091300,1240956,401,399,401,399,1886
|
|
20240930,091200,487585,401,401,401,401,0
|
|
20240930,091100,487585,401,401,401,401,0
|
|
20240930,091000,487585,401,401,401,401,150
|
|
20240930,090900,427435,401,401,401,401,2
|
|
20240930,090800,426633,401,401,401,401,0
|
|
20240930,090700,426633,401,401,401,401,0
|
|
20240930,090600,426633,401,401,401,401,0
|
|
20240930,090500,426633,401,401,401,401,0
|
|
20240930,090400,426633,401,401,401,401,5
|
|
20240930,090300,424628,401,401,401,401,250
|
|
20240930,090200,324378,401,401,401,401,3
|
|
20240930,090100,323175,398,398,398,398,390
|
|
20240930,090000,167955,397,398,398,397,422
|