596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185300,83291155,920,920,920,920,754
|
|
20240930,185200,83291155,920,920,920,920,0
|
|
20240930,185100,83291155,920,920,920,920,0
|
|
20240930,185000,83291155,920,920,920,920,0
|
|
20240930,184900,83291155,920,920,920,920,0
|
|
20240930,184800,83291155,920,920,920,920,0
|
|
20240930,184700,83291155,920,920,920,920,0
|
|
20240930,184600,83291155,920,920,920,920,0
|
|
20240930,184500,83291155,920,920,920,920,0
|
|
20240930,184400,83291155,920,920,920,920,0
|
|
20240930,184300,83291155,920,920,920,920,0
|
|
20240930,184200,83291155,920,920,920,920,0
|
|
20240930,184100,83291155,920,920,920,920,0
|
|
20240930,184000,83291155,920,920,920,920,0
|
|
20240930,183900,83291155,920,920,920,920,0
|
|
20240930,183800,83291155,920,920,920,920,0
|
|
20240930,183700,83291155,920,920,920,920,0
|
|
20240930,183600,83291155,920,920,920,920,0
|
|
20240930,183500,83291155,920,920,920,920,0
|
|
20240930,183400,83291155,920,920,920,920,0
|
|
20240930,183300,83291155,920,920,920,920,0
|
|
20240930,183200,83291155,920,920,920,920,0
|
|
20240930,183100,83291155,920,920,920,920,0
|
|
20240930,183000,83291155,920,920,920,920,0
|
|
20240930,182900,83291155,920,920,920,920,0
|
|
20240930,182800,83291155,920,920,920,920,0
|
|
20240930,182700,83291155,920,920,920,920,0
|
|
20240930,182600,83291155,920,920,920,920,0
|
|
20240930,182500,83291155,920,920,920,920,0
|
|
20240930,182400,83291155,920,920,920,920,0
|
|
20240930,182300,83291155,920,920,920,920,754
|
|
20240930,182200,83291155,920,920,920,920,0
|
|
20240930,182100,83291155,920,920,920,920,0
|
|
20240930,182000,83291155,920,920,920,920,0
|
|
20240930,181900,83291155,920,920,920,920,0
|
|
20240930,181800,83291155,920,920,920,920,0
|
|
20240930,181700,83291155,920,920,920,920,0
|
|
20240930,181600,83291155,920,920,920,920,0
|
|
20240930,181500,83291155,920,920,920,920,0
|
|
20240930,181400,83291155,920,920,920,920,0
|
|
20240930,181300,83291155,920,920,920,920,0
|
|
20240930,181200,83291155,920,920,920,920,0
|
|
20240930,181100,83291155,920,920,920,920,0
|
|
20240930,181000,83291155,920,920,920,920,0
|
|
20240930,180900,83291155,920,920,920,920,0
|
|
20240930,180800,83291155,920,920,920,920,0
|
|
20240930,180700,83291155,920,920,920,920,0
|
|
20240930,180600,83291155,920,920,920,920,0
|
|
20240930,180500,83291155,920,920,920,920,0
|
|
20240930,180400,83291155,920,920,920,920,0
|
|
20240930,180300,83291155,920,920,920,920,0
|
|
20240930,180200,83291155,920,920,920,920,0
|
|
20240930,180100,83291155,920,920,920,920,0
|
|
20240930,180000,83291155,920,920,920,920,0
|
|
20240930,175900,83291155,920,920,920,920,0
|
|
20240930,175800,83291155,920,920,920,920,0
|
|
20240930,175700,83291155,920,920,920,920,0
|
|
20240930,175600,83291155,920,920,920,920,0
|
|
20240930,175500,83291155,920,920,920,920,0
|
|
20240930,175400,83291155,920,920,920,920,0
|
|
20240930,175300,83291155,920,920,920,920,754
|
|
20240930,175200,83291155,920,920,920,920,0
|
|
20240930,175100,83291155,920,920,920,920,0
|
|
20240930,175000,83291155,920,920,920,920,0
|
|
20240930,174900,83291155,920,920,920,920,0
|
|
20240930,174800,83291155,920,920,920,920,0
|
|
20240930,174700,83291155,920,920,920,920,0
|
|
20240930,174600,83291155,920,920,920,920,0
|
|
20240930,174500,83291155,920,920,920,920,0
|
|
20240930,174400,83291155,920,920,920,920,0
|
|
20240930,174300,83291155,920,920,920,920,0
|
|
20240930,174200,83291155,920,920,920,920,0
|
|
20240930,174100,83291155,920,920,920,920,0
|
|
20240930,174000,83291155,920,920,920,920,0
|
|
20240930,173900,83291155,920,920,920,920,0
|
|
20240930,173800,83291155,920,920,920,920,0
|
|
20240930,173700,83291155,920,920,920,920,0
|
|
20240930,173600,83291155,920,920,920,920,0
|
|
20240930,173500,83291155,920,920,920,920,0
|
|
20240930,173400,83291155,920,920,920,920,0
|
|
20240930,173300,83291155,920,920,920,920,0
|
|
20240930,173200,83291155,920,920,920,920,0
|
|
20240930,173100,83291155,920,920,920,920,0
|
|
20240930,173000,83291155,920,920,920,920,0
|
|
20240930,172900,83291155,920,920,920,920,0
|
|
20240930,172800,83291155,920,920,920,920,0
|
|
20240930,172700,83291155,920,920,920,920,0
|
|
20240930,172600,83291155,920,920,920,920,0
|
|
20240930,172500,83291155,920,920,920,920,0
|
|
20240930,172400,83291155,920,920,920,920,0
|
|
20240930,172300,83291155,920,920,920,920,754
|
|
20240930,172200,83291155,920,920,920,920,0
|
|
20240930,172100,83291155,920,920,920,920,0
|
|
20240930,172000,83291155,920,920,920,920,0
|
|
20240930,171900,83291155,920,920,920,920,0
|
|
20240930,171800,83291155,920,920,920,920,0
|
|
20240930,171700,83291155,920,920,920,920,0
|
|
20240930,171600,83291155,920,920,920,920,0
|
|
20240930,171500,83291155,920,920,920,920,0
|
|
20240930,171400,83291155,920,920,920,920,0
|
|
20240930,171300,83291155,920,920,920,920,0
|
|
20240930,171200,83291155,920,920,920,920,0
|
|
20240930,171100,83291155,920,920,920,920,0
|
|
20240930,171000,83291155,920,920,920,920,0
|
|
20240930,170900,83291155,920,920,920,920,0
|
|
20240930,170800,83291155,920,920,920,920,0
|
|
20240930,170700,83291155,920,920,920,920,0
|
|
20240930,170600,83291155,920,920,920,920,0
|
|
20240930,170500,83291155,920,920,920,920,0
|
|
20240930,170400,83291155,920,920,920,920,0
|
|
20240930,170300,83291155,920,920,920,920,0
|
|
20240930,170200,83291155,920,920,920,920,0
|
|
20240930,170100,83291155,920,920,920,920,0
|
|
20240930,170000,83291155,920,920,920,920,0
|
|
20240930,165900,83291155,920,920,920,920,0
|
|
20240930,165800,83291155,920,920,920,920,0
|
|
20240930,165700,83291155,920,920,920,920,0
|
|
20240930,165600,83291155,920,920,920,920,0
|
|
20240930,165500,83291155,920,920,920,920,0
|
|
20240930,165400,83291155,920,920,920,920,0
|
|
20240930,165300,83291155,920,920,920,920,754
|
|
20240930,165200,83291155,920,920,920,920,0
|
|
20240930,165100,83291155,920,920,920,920,0
|
|
20240930,165000,83291155,920,920,920,920,0
|
|
20240930,164900,83291155,920,920,920,920,0
|
|
20240930,164800,83291155,920,920,920,920,0
|
|
20240930,164700,83291155,920,920,920,920,0
|
|
20240930,164600,83291155,920,920,920,920,0
|
|
20240930,164500,83291155,920,920,920,920,0
|
|
20240930,164400,83291155,920,920,920,920,0
|
|
20240930,164300,83291155,920,920,920,920,0
|
|
20240930,164200,83291155,920,920,920,920,0
|
|
20240930,164100,83291155,920,920,920,920,0
|
|
20240930,164000,83291155,920,920,920,920,0
|
|
20240930,163900,83291155,920,920,920,920,0
|
|
20240930,163800,83291155,920,920,920,920,0
|
|
20240930,163700,83291155,920,920,920,920,0
|
|
20240930,163600,83291155,920,920,920,920,0
|
|
20240930,163500,83291155,920,920,920,920,0
|
|
20240930,163400,83291155,920,920,920,920,0
|
|
20240930,163300,83291155,920,920,920,920,0
|
|
20240930,163200,83291155,920,920,920,920,0
|
|
20240930,163100,83291155,920,920,920,920,0
|
|
20240930,163000,83291155,920,920,920,920,0
|
|
20240930,162900,83291155,920,920,920,920,0
|
|
20240930,162800,83291155,920,920,920,920,0
|
|
20240930,162700,83291155,920,920,920,920,0
|
|
20240930,162600,83291155,920,920,920,920,0
|
|
20240930,162500,83291155,920,920,920,920,0
|
|
20240930,162400,83291155,920,920,920,920,0
|
|
20240930,162300,83291155,920,920,920,920,754
|
|
20240930,162200,83291155,920,920,920,920,0
|
|
20240930,162100,83291155,920,920,920,920,0
|
|
20240930,162000,83291155,920,920,920,920,0
|
|
20240930,161900,83291155,920,920,920,920,0
|
|
20240930,161800,83291155,920,920,920,920,0
|
|
20240930,161700,83291155,920,920,920,920,0
|
|
20240930,161600,83291155,920,920,920,920,0
|
|
20240930,161500,83291155,920,920,920,920,0
|
|
20240930,161400,83291155,920,920,920,920,0
|
|
20240930,161300,83291155,920,920,920,920,0
|
|
20240930,161200,83291155,920,920,920,920,0
|
|
20240930,161100,83291155,920,920,920,920,0
|
|
20240930,161000,83291155,920,920,920,920,0
|
|
20240930,160900,83291155,920,920,920,920,0
|
|
20240930,160800,83291155,920,920,920,920,0
|
|
20240930,160700,83291155,920,920,920,920,0
|
|
20240930,160600,83291155,920,920,920,920,0
|
|
20240930,160500,83291155,920,920,920,920,0
|
|
20240930,160400,83291155,920,920,920,920,0
|
|
20240930,160300,83291155,920,920,920,920,0
|
|
20240930,160200,83291155,920,920,920,920,0
|
|
20240930,160100,83291155,920,920,920,920,0
|
|
20240930,160000,83291155,920,920,920,920,0
|
|
20240930,155900,83291155,920,920,920,920,0
|
|
20240930,155800,83291155,920,920,920,920,0
|
|
20240930,155700,83291155,920,920,920,920,0
|
|
20240930,155600,83291155,920,920,920,920,0
|
|
20240930,155500,83291155,920,920,920,920,0
|
|
20240930,155400,83291155,920,920,920,920,0
|
|
20240930,155300,83291155,920,920,920,920,754
|
|
20240930,155200,83291155,920,920,920,920,0
|
|
20240930,155100,83291155,920,920,920,920,0
|
|
20240930,155000,83291155,920,920,920,920,0
|
|
20240930,154900,83291155,920,920,920,920,0
|
|
20240930,154800,83291155,920,920,920,920,0
|
|
20240930,154700,83291155,920,920,920,920,0
|
|
20240930,154600,83291155,920,920,920,920,0
|
|
20240930,154500,83291155,920,920,920,920,0
|
|
20240930,154400,83291155,920,920,920,920,0
|
|
20240930,154300,83291155,920,920,920,920,0
|
|
20240930,154200,83291155,920,920,920,920,0
|
|
20240930,154100,83291155,920,920,920,920,0
|
|
20240930,154000,83291155,920,920,920,920,0
|
|
20240930,153900,83291155,920,920,920,920,0
|
|
20240930,153800,83291155,920,920,920,920,0
|
|
20240930,153700,83291155,920,920,920,920,0
|
|
20240930,153600,83291155,920,920,920,920,0
|
|
20240930,153500,83291155,920,920,920,920,0
|
|
20240930,153400,83291155,920,920,920,920,0
|
|
20240930,153300,83291155,920,920,920,920,0
|
|
20240930,153200,83291155,920,920,920,920,0
|
|
20240930,153100,83291155,920,920,920,920,0
|
|
20240930,153000,83291155,920,920,920,920,754
|
|
20240930,152900,82597475,931,931,931,931,0
|
|
20240930,152800,82597475,931,931,931,931,0
|
|
20240930,152700,82597475,931,931,931,931,0
|
|
20240930,152600,82597475,931,931,931,931,0
|
|
20240930,152500,82597475,931,931,931,931,0
|
|
20240930,152400,82597475,931,931,931,931,0
|
|
20240930,152300,82597475,931,931,931,931,0
|
|
20240930,152200,82597475,931,931,931,931,0
|
|
20240930,152100,82597475,931,931,931,931,0
|
|
20240930,152000,82597475,931,931,931,931,0
|
|
20240930,151900,82597475,931,931,931,931,250
|
|
20240930,151800,82364725,931,932,932,931,253
|
|
20240930,151700,82128932,930,928,930,928,56
|
|
20240930,151600,82076898,930,929,930,929,425
|
|
20240930,151500,81681728,929,929,929,929,0
|
|
20240930,151400,81681728,929,929,929,929,0
|
|
20240930,151300,81681728,929,929,929,929,0
|
|
20240930,151200,81681728,929,929,929,929,1
|
|
20240930,151100,81680799,928,928,928,928,1
|
|
20240930,151000,81679871,929,929,929,929,56
|
|
20240930,150900,81627847,921,921,921,921,0
|
|
20240930,150800,81627847,921,921,921,921,0
|
|
20240930,150700,81627847,921,921,921,921,0
|
|
20240930,150600,81627847,921,921,921,921,0
|
|
20240930,150500,81627847,921,921,921,921,0
|
|
20240930,150400,81627847,921,921,921,921,0
|
|
20240930,150300,81627847,921,921,921,921,0
|
|
20240930,150200,81627847,921,921,921,921,0
|
|
20240930,150100,81627847,921,922,922,921,10
|
|
20240930,150000,81618636,920,931,931,920,24
|
|
20240930,145900,81596491,920,931,931,920,1000
|
|
20240930,145800,80675880,932,930,932,922,774
|
|
20240930,145700,79959538,930,933,933,930,50
|
|
20240930,145600,79913035,920,920,920,920,509
|
|
20240930,145500,79444755,921,938,938,906,1608
|
|
20240930,145400,77971624,939,939,939,939,2
|
|
20240930,145300,77969746,935,935,935,935,59
|
|
20240930,145200,77914581,937,937,937,937,0
|
|
20240930,145100,77914581,937,937,937,937,0
|
|
20240930,145000,77914581,937,937,937,937,1000
|
|
20240930,144900,76977581,937,939,939,937,2
|
|
20240930,144800,76975705,937,932,937,932,9493
|
|
20240930,144700,68084674,933,933,933,933,0
|
|
20240930,144600,68084674,933,932,933,932,553
|
|
20240930,144500,67569165,932,932,932,932,379
|
|
20240930,144400,67215937,932,932,932,932,1
|
|
20240930,144300,67215005,926,926,926,926,0
|
|
20240930,144200,67215005,926,926,926,926,0
|
|
20240930,144100,67215005,926,926,926,926,0
|
|
20240930,144000,67215005,926,926,926,926,1000
|
|
20240930,143900,66289005,927,932,932,927,15
|
|
20240930,143800,66275085,927,927,927,927,0
|
|
20240930,143700,66275085,927,927,927,927,0
|
|
20240930,143600,66275085,927,927,927,927,0
|
|
20240930,143500,66275085,927,927,927,927,0
|
|
20240930,143400,66275085,927,932,932,927,100
|
|
20240930,143300,66182160,926,926,926,926,0
|
|
20240930,143200,66182160,926,926,926,926,0
|
|
20240930,143100,66182160,926,926,926,926,0
|
|
20240930,143000,66182160,926,926,926,926,158
|
|
20240930,142900,66035852,940,940,940,940,118
|
|
20240930,142800,65924932,940,928,940,928,4150
|
|
20240930,142700,62045914,925,925,925,925,3580
|
|
20240930,142600,58734414,910,910,910,910,0
|
|
20240930,142500,58734414,910,910,910,910,0
|
|
20240930,142400,58734414,910,910,910,910,0
|
|
20240930,142300,58734414,910,910,910,910,0
|
|
20240930,142200,58734414,910,910,910,910,0
|
|
20240930,142100,58734414,910,914,914,910,500
|
|
20240930,142000,58279354,915,921,921,915,144
|
|
20240930,141900,58147379,927,927,927,927,0
|
|
20240930,141800,58147379,927,926,927,925,3
|
|
20240930,141700,58144601,916,916,916,916,0
|
|
20240930,141600,58144601,916,916,916,916,0
|
|
20240930,141500,58144601,916,916,916,916,0
|
|
20240930,141400,58144601,916,916,916,916,0
|
|
20240930,141300,58144601,916,916,916,916,2
|
|
20240930,141200,58142769,916,916,916,916,0
|
|
20240930,141100,58142769,916,927,927,916,11
|
|
20240930,141000,58132658,927,920,929,919,4
|
|
20240930,140900,58128963,915,928,928,915,11
|
|
20240930,140800,58118829,927,929,929,927,3
|
|
20240930,140700,58116045,932,932,932,932,0
|
|
20240930,140600,58116045,932,932,932,932,1
|
|
20240930,140500,58115113,932,932,932,932,0
|
|
20240930,140400,58115113,932,931,932,928,3
|
|
20240930,140300,58112322,932,932,932,932,0
|
|
20240930,140200,58112322,932,932,932,932,10
|
|
20240930,140100,58103002,932,932,932,932,1
|
|
20240930,140000,58102070,920,920,920,920,0
|
|
20240930,135900,58102070,920,920,920,920,0
|
|
20240930,135800,58102070,920,923,933,920,5001
|
|
20240930,135700,53436302,920,922,922,920,15
|
|
20240930,135600,53422476,922,922,922,922,1
|
|
20240930,135500,53421554,916,916,916,916,0
|
|
20240930,135400,53421554,916,919,919,916,4
|
|
20240930,135300,53417884,920,920,920,920,1
|
|
20240930,135200,53416964,921,921,921,921,1
|
|
20240930,135100,53416043,922,921,922,921,3
|
|
20240930,135000,53413278,920,920,920,920,1
|
|
20240930,134900,53412358,912,917,931,912,10005
|
|
20240930,134800,44109388,918,918,918,918,1
|
|
20240930,134700,44108470,911,911,911,911,0
|
|
20240930,134600,44108470,911,912,912,911,3
|
|
20240930,134500,44105735,913,914,914,913,559
|
|
20240930,134400,43595337,915,915,915,915,71
|
|
20240930,134300,43530372,920,920,920,920,300
|
|
20240930,134200,43254372,915,915,915,915,0
|
|
20240930,134100,43254372,915,915,915,915,0
|
|
20240930,134000,43254372,915,915,915,915,0
|
|
20240930,133900,43254372,915,915,915,915,2
|
|
20240930,133800,43252542,915,915,915,915,0
|
|
20240930,133700,43252542,915,915,915,915,0
|
|
20240930,133600,43252542,915,915,915,915,0
|
|
20240930,133500,43252542,915,915,915,915,0
|
|
20240930,133400,43252542,915,915,915,915,0
|
|
20240930,133300,43252542,915,919,919,915,4796
|
|
20240930,133200,38851406,920,920,920,920,0
|
|
20240930,133100,38851406,920,920,920,920,0
|
|
20240930,133000,38851406,920,920,920,920,0
|
|
20240930,132900,38851406,920,920,920,920,0
|
|
20240930,132800,38851406,920,920,920,920,0
|
|
20240930,132700,38851406,920,920,920,920,0
|
|
20240930,132600,38851406,920,922,922,920,12
|
|
20240930,132500,38840364,923,923,923,923,1
|
|
20240930,132400,38839441,924,924,924,924,1
|
|
20240930,132300,38838517,925,925,925,925,0
|
|
20240930,132200,38838517,925,925,925,925,0
|
|
20240930,132100,38838517,925,925,925,925,5
|
|
20240930,132000,38833892,927,927,927,927,396
|
|
20240930,131900,38466800,927,927,927,927,0
|
|
20240930,131800,38466800,927,927,927,927,4
|
|
20240930,131700,38463092,928,928,928,928,0
|
|
20240930,131600,38463092,928,928,928,928,0
|
|
20240930,131500,38463092,928,928,928,928,0
|
|
20240930,131400,38463092,928,928,928,928,0
|
|
20240930,131300,38463092,928,928,928,928,0
|
|
20240930,131200,38463092,928,928,928,928,0
|
|
20240930,131100,38463092,928,928,928,928,0
|
|
20240930,131000,38463092,928,928,928,928,0
|
|
20240930,130900,38463092,928,928,928,928,55
|
|
20240930,130800,38412052,929,929,929,929,0
|
|
20240930,130700,38412052,929,929,929,929,0
|
|
20240930,130600,38412052,929,929,929,929,0
|
|
20240930,130500,38412052,929,930,930,929,112
|
|
20240930,130400,38308003,931,931,931,931,1
|
|
20240930,130300,38307072,929,929,929,929,0
|
|
20240930,130200,38307072,929,928,929,928,929
|
|
20240930,130100,37444955,928,928,928,928,40
|
|
20240930,130000,37407835,925,925,925,925,30
|
|
20240930,125900,37380085,925,925,925,925,0
|
|
20240930,125800,37380085,925,925,925,925,0
|
|
20240930,125700,37380085,925,925,925,925,0
|
|
20240930,125600,37380085,925,925,925,925,0
|
|
20240930,125500,37380085,925,925,925,925,32
|
|
20240930,125400,37350485,926,927,927,926,2
|
|
20240930,125300,37348632,928,927,928,927,20
|
|
20240930,125200,37330082,926,926,926,926,1
|
|
20240930,125100,37329156,927,927,927,927,0
|
|
20240930,125000,37329156,927,927,927,927,1
|
|
20240930,124900,37328229,925,925,925,925,0
|
|
20240930,124800,37328229,925,925,925,925,0
|
|
20240930,124700,37328229,925,925,925,925,0
|
|
20240930,124600,37328229,925,926,926,924,215
|
|
20240930,124500,37129565,924,924,924,924,700
|
|
20240930,124400,36482765,923,923,923,923,0
|
|
20240930,124300,36482765,923,923,923,923,0
|
|
20240930,124200,36482765,923,923,923,923,100
|
|
20240930,124100,36390465,923,923,923,923,100
|
|
20240930,124000,36298165,923,923,923,923,5
|
|
20240930,123900,36293550,932,932,932,932,0
|
|
20240930,123800,36293550,932,932,932,932,1
|
|
20240930,123700,36292618,932,932,932,932,0
|
|
20240930,123600,36292618,932,932,932,932,1
|
|
20240930,123500,36291686,932,932,932,932,0
|
|
20240930,123400,36291686,932,932,932,932,1
|
|
20240930,123300,36290754,918,918,918,918,0
|
|
20240930,123200,36290754,918,933,933,918,3011
|
|
20240930,123100,33511506,918,918,918,918,12
|
|
20240930,123000,33500490,916,916,916,916,0
|
|
20240930,122900,33500490,916,916,916,916,0
|
|
20240930,122800,33500490,916,929,929,916,2702
|
|
20240930,122700,30997719,928,928,928,928,0
|
|
20240930,122600,30997719,928,928,928,928,0
|
|
20240930,122500,30997719,928,933,933,928,208
|
|
20240930,122400,30804539,928,928,928,928,0
|
|
20240930,122300,30804539,928,928,928,928,0
|
|
20240930,122200,30804539,928,928,928,928,1000
|
|
20240930,122100,29876539,928,928,928,928,100
|
|
20240930,122000,29783739,930,928,930,928,93
|
|
20240930,121900,29697313,928,928,928,928,3144
|
|
20240930,121800,26779681,928,928,928,928,305
|
|
20240930,121700,26496641,934,928,934,928,1010
|
|
20240930,121600,25556278,928,927,928,927,400
|
|
20240930,121500,25185120,927,926,927,923,14
|
|
20240930,121400,25172152,926,926,926,926,1
|
|
20240930,121300,25171226,927,925,927,923,8
|
|
20240930,121200,25163835,925,926,927,924,15
|
|
20240930,121100,25149939,928,918,928,918,250
|
|
20240930,121000,24920087,917,917,917,917,0
|
|
20240930,120900,24920087,917,917,917,917,0
|
|
20240930,120800,24920087,917,917,917,917,4
|
|
20240930,120700,24916419,917,917,917,917,0
|
|
20240930,120600,24916419,917,917,917,916,5
|
|
20240930,120500,24911835,917,917,917,917,0
|
|
20240930,120400,24911835,917,917,917,917,0
|
|
20240930,120300,24911835,917,917,917,917,2
|
|
20240930,120200,24910001,915,917,917,915,503
|
|
20240930,120100,24449531,915,911,915,911,1016
|
|
20240930,120000,23521443,911,911,911,911,0
|
|
20240930,115900,23521443,911,911,911,911,0
|
|
20240930,115800,23521443,911,911,911,911,2
|
|
20240930,115700,23519621,911,911,911,911,1
|
|
20240930,115600,23518710,911,911,911,911,27
|
|
20240930,115500,23494113,912,912,912,912,0
|
|
20240930,115400,23494113,912,912,912,912,0
|
|
20240930,115300,23494113,912,912,912,912,91
|
|
20240930,115200,23411121,913,913,913,913,14
|
|
20240930,115100,23398339,913,913,913,913,1
|
|
20240930,115000,23397426,914,914,914,914,1
|
|
20240930,114900,23396512,913,913,913,913,1
|
|
20240930,114800,23395599,912,914,914,912,20
|
|
20240930,114700,23377356,913,913,913,913,4
|
|
20240930,114600,23373704,913,913,913,913,2
|
|
20240930,114500,23371878,913,914,914,913,2
|
|
20240930,114400,23370051,914,914,914,914,2
|
|
20240930,114300,23368223,912,912,912,912,0
|
|
20240930,114200,23368223,912,912,912,912,0
|
|
20240930,114100,23368223,912,912,912,912,34
|
|
20240930,114000,23337215,912,912,912,912,0
|
|
20240930,113900,23337215,912,912,912,912,0
|
|
20240930,113800,23337215,912,912,912,912,1
|
|
20240930,113700,23336303,911,911,911,911,1
|
|
20240930,113600,23335392,912,912,912,912,0
|
|
20240930,113500,23335392,912,912,912,912,0
|
|
20240930,113400,23335392,912,910,912,910,59
|
|
20240930,113300,23281700,908,908,908,908,0
|
|
20240930,113200,23281700,908,908,908,908,0
|
|
20240930,113100,23281700,908,908,908,908,1
|
|
20240930,113000,23280792,910,910,910,910,0
|
|
20240930,112900,23280792,910,910,910,910,0
|
|
20240930,112800,23280792,910,910,910,910,1
|
|
20240930,112700,23279882,907,907,907,907,0
|
|
20240930,112600,23279882,907,907,907,907,25
|
|
20240930,112500,23257207,908,908,908,908,0
|
|
20240930,112400,23257207,908,908,908,908,2
|
|
20240930,112300,23255391,908,908,908,908,2
|
|
20240930,112200,23253575,907,907,907,907,0
|
|
20240930,112100,23253575,907,907,907,907,20
|
|
20240930,112000,23235435,908,908,908,908,0
|
|
20240930,111900,23235435,908,908,908,908,28
|
|
20240930,111800,23210011,907,907,907,907,0
|
|
20240930,111700,23210011,907,907,907,907,0
|
|
20240930,111600,23210011,907,906,907,906,14
|
|
20240930,111500,23197319,907,907,907,907,0
|
|
20240930,111400,23197319,907,905,907,905,2
|
|
20240930,111300,23195507,905,905,905,905,0
|
|
20240930,111200,23195507,905,905,905,905,0
|
|
20240930,111100,23195507,905,905,905,905,0
|
|
20240930,111000,23195507,905,906,906,905,3
|
|
20240930,110900,23192790,903,903,903,903,0
|
|
20240930,110800,23192790,903,903,903,903,0
|
|
20240930,110700,23192790,903,903,903,903,0
|
|
20240930,110600,23192790,903,903,903,903,0
|
|
20240930,110500,23192790,903,906,906,903,4
|
|
20240930,110400,23189172,907,907,907,907,0
|
|
20240930,110300,23189172,907,907,907,907,0
|
|
20240930,110200,23189172,907,907,907,907,0
|
|
20240930,110100,23189172,907,907,907,907,10
|
|
20240930,110000,23180102,900,900,900,900,443
|
|
20240930,105900,22781402,902,900,907,900,466
|
|
20240930,105800,22361975,899,899,899,899,2
|
|
20240930,105700,22360177,900,900,900,900,0
|
|
20240930,105600,22360177,900,905,905,900,73
|
|
20240930,105500,22294403,905,905,905,905,0
|
|
20240930,105400,22294403,905,905,905,905,1
|
|
20240930,105300,22293498,905,905,905,905,0
|
|
20240930,105200,22293498,905,905,905,905,0
|
|
20240930,105100,22293498,905,905,905,905,0
|
|
20240930,105000,22293498,905,905,905,905,0
|
|
20240930,104900,22293498,905,905,905,905,10
|
|
20240930,104800,22284448,906,905,906,905,22
|
|
20240930,104700,22264537,903,903,903,903,1
|
|
20240930,104600,22263634,906,906,906,906,2
|
|
20240930,104500,22261822,908,913,913,908,9
|
|
20240930,104400,22253616,913,906,913,906,415
|
|
20240930,104300,21875196,904,905,905,902,30
|
|
20240930,104200,21848063,906,909,911,906,35
|
|
20240930,104100,21816216,910,901,910,901,372
|
|
20240930,104000,21478969,900,900,900,900,0
|
|
20240930,103900,21478969,900,900,900,900,1
|
|
20240930,103800,21478069,901,900,901,900,85
|
|
20240930,103700,21401549,900,900,900,900,2
|
|
20240930,103600,21399749,900,900,900,900,0
|
|
20240930,103500,21399749,900,900,900,900,0
|
|
20240930,103400,21399749,900,901,901,900,3
|
|
20240930,103300,21397048,900,900,900,900,0
|
|
20240930,103200,21397048,900,900,900,900,0
|
|
20240930,103100,21397048,900,900,900,900,275
|
|
20240930,103000,21149548,898,898,898,898,0
|
|
20240930,102900,21149548,898,898,898,898,0
|
|
20240930,102800,21149548,898,899,899,894,40
|
|
20240930,102700,21113732,897,897,897,897,0
|
|
20240930,102600,21113732,897,897,897,897,0
|
|
20240930,102500,21113732,897,899,899,897,5
|
|
20240930,102400,21109244,899,899,899,899,0
|
|
20240930,102300,21109244,899,899,899,899,0
|
|
20240930,102200,21109244,899,898,899,898,9
|
|
20240930,102100,21101154,899,901,904,899,56
|
|
20240930,102000,21050562,901,901,901,901,2
|
|
20240930,101900,21048760,900,903,903,900,86
|
|
20240930,101800,20971354,903,899,904,899,696
|
|
20240930,101700,20344977,900,900,900,900,0
|
|
20240930,101600,20344977,900,899,900,897,19
|
|
20240930,101500,20327923,900,900,900,900,10
|
|
20240930,101400,20318923,897,897,897,897,0
|
|
20240930,101300,20318923,897,897,897,897,1
|
|
20240930,101200,20318026,896,898,898,896,65
|
|
20240930,101100,20259685,900,906,906,899,1064
|
|
20240930,101000,19302065,906,906,906,906,0
|
|
20240930,100900,19302065,906,906,906,906,0
|
|
20240930,100800,19302065,906,906,906,906,0
|
|
20240930,100700,19302065,906,906,906,906,0
|
|
20240930,100600,19302065,906,906,906,906,0
|
|
20240930,100500,19302065,906,906,906,906,2
|
|
20240930,100400,19300253,907,907,907,907,1
|
|
20240930,100300,19299346,907,907,907,907,0
|
|
20240930,100200,19299346,907,907,907,907,0
|
|
20240930,100100,19299346,907,907,907,907,0
|
|
20240930,100000,19299346,907,907,907,907,3
|
|
20240930,095900,19296625,906,906,906,906,0
|
|
20240930,095800,19296625,906,906,906,906,0
|
|
20240930,095700,19296625,906,906,906,906,0
|
|
20240930,095600,19296625,906,906,906,906,0
|
|
20240930,095500,19296625,906,906,906,906,0
|
|
20240930,095400,19296625,906,906,906,906,1
|
|
20240930,095300,19295719,904,904,904,904,0
|
|
20240930,095200,19295719,904,904,904,904,0
|
|
20240930,095100,19295719,904,904,904,904,0
|
|
20240930,095000,19295719,904,907,907,904,53
|
|
20240930,094900,19247655,907,907,907,907,0
|
|
20240930,094800,19247655,907,906,907,906,2
|
|
20240930,094700,19245842,906,905,906,905,2
|
|
20240930,094600,19244031,904,906,906,904,3
|
|
20240930,094500,19241316,904,905,905,904,7
|
|
20240930,094400,19234982,905,907,907,905,119
|
|
20240930,094300,19127054,907,907,907,907,0
|
|
20240930,094200,19127054,907,908,908,906,6
|
|
20240930,094100,19121611,910,909,910,906,5
|
|
20240930,094000,19117071,909,905,910,905,787
|
|
20240930,093900,18404822,905,905,905,904,34
|
|
20240930,093800,18374053,904,905,905,904,7
|
|
20240930,093700,18367721,904,904,904,904,1
|
|
20240930,093600,18366817,904,904,904,904,3
|
|
20240930,093500,18364105,905,905,905,905,0
|
|
20240930,093400,18364105,905,904,905,904,2
|
|
20240930,093300,18362296,904,904,904,904,2
|
|
20240930,093200,18360488,904,904,904,903,3
|
|
20240930,093100,18357777,904,904,904,904,0
|
|
20240930,093000,18357777,904,904,904,904,1
|
|
20240930,092900,18356873,905,905,905,905,0
|
|
20240930,092800,18356873,905,905,905,905,22
|
|
20240930,092700,18336963,905,905,905,905,70
|
|
20240930,092600,18273613,905,904,905,904,128
|
|
20240930,092500,18157775,905,905,905,905,1
|
|
20240930,092400,18156870,898,898,898,898,0
|
|
20240930,092300,18156870,898,900,900,898,6
|
|
20240930,092200,18151477,900,907,907,900,46
|
|
20240930,092100,18109889,903,906,906,902,407
|
|
20240930,092000,17741395,911,913,917,911,77
|
|
20240930,091900,17670965,913,904,930,904,2721
|
|
20240930,091800,15174325,910,907,920,907,10020
|
|
20240930,091700,5985074,907,907,907,902,4
|
|
20240930,091600,5981455,900,904,904,900,107
|
|
20240930,091500,5884940,901,911,912,901,1352
|
|
20240930,091400,4666689,912,895,913,895,279
|
|
20240930,091300,4415872,896,897,898,896,46
|
|
20240930,091200,4374600,892,897,897,892,231
|
|
20240930,091100,4167399,897,887,898,885,197
|
|
20240930,091000,3991122,882,882,882,882,1
|
|
20240930,090900,3990240,883,887,887,883,57
|
|
20240930,090800,3939804,887,887,887,887,2
|
|
20240930,090700,3938030,887,896,896,871,3829
|
|
20240930,090600,566139,893,893,893,893,200
|
|
20240930,090500,387539,893,895,895,893,3
|
|
20240930,090400,384858,896,897,897,896,101
|
|
20240930,090300,294262,897,897,897,897,10
|
|
20240930,090200,285292,894,894,894,894,1
|
|
20240930,090100,284398,891,891,891,891,64
|
|
20240930,090000,227374,897,892,897,892,253
|