643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,194000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,193900,2559249022,1088,1088,1088,1088,0
|
|
20240930,193800,2559249022,1088,1088,1088,1088,0
|
|
20240930,193700,2559249022,1088,1088,1088,1088,0
|
|
20240930,193600,2559249022,1088,1088,1088,1088,0
|
|
20240930,193500,2559249022,1088,1088,1088,1088,0
|
|
20240930,193400,2559249022,1088,1088,1088,1088,0
|
|
20240930,193300,2559249022,1088,1088,1088,1088,0
|
|
20240930,193200,2559249022,1088,1088,1088,1088,0
|
|
20240930,193100,2559249022,1088,1088,1088,1088,0
|
|
20240930,193000,2559249022,1088,1088,1088,1088,0
|
|
20240930,192900,2559249022,1088,1088,1088,1088,0
|
|
20240930,192800,2559249022,1088,1088,1088,1088,0
|
|
20240930,192700,2559249022,1088,1088,1088,1088,0
|
|
20240930,192600,2559249022,1088,1088,1088,1088,0
|
|
20240930,192500,2559249022,1088,1088,1088,1088,0
|
|
20240930,192400,2559249022,1088,1088,1088,1088,0
|
|
20240930,192300,2559249022,1088,1088,1088,1088,0
|
|
20240930,192200,2559249022,1088,1088,1088,1088,0
|
|
20240930,192100,2559249022,1088,1088,1088,1088,0
|
|
20240930,192000,2559249022,1088,1088,1088,1088,0
|
|
20240930,191900,2559249022,1088,1088,1088,1088,0
|
|
20240930,191800,2559249022,1088,1088,1088,1088,0
|
|
20240930,191700,2559249022,1088,1088,1088,1088,0
|
|
20240930,191600,2559249022,1088,1088,1088,1088,0
|
|
20240930,191500,2559249022,1088,1088,1088,1088,0
|
|
20240930,191400,2559249022,1088,1088,1088,1088,0
|
|
20240930,191300,2559249022,1088,1088,1088,1088,0
|
|
20240930,191200,2559249022,1088,1088,1088,1088,0
|
|
20240930,191100,2559249022,1088,1088,1088,1088,0
|
|
20240930,191000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,190900,2559249022,1088,1088,1088,1088,0
|
|
20240930,190800,2559249022,1088,1088,1088,1088,0
|
|
20240930,190700,2559249022,1088,1088,1088,1088,0
|
|
20240930,190600,2559249022,1088,1088,1088,1088,0
|
|
20240930,190500,2559249022,1088,1088,1088,1088,0
|
|
20240930,190400,2559249022,1088,1088,1088,1088,0
|
|
20240930,190300,2559249022,1088,1088,1088,1088,0
|
|
20240930,190200,2559249022,1088,1088,1088,1088,0
|
|
20240930,190100,2559249022,1088,1088,1088,1088,0
|
|
20240930,190000,2559249022,1088,1088,1088,1088,0
|
|
20240930,185900,2559249022,1088,1088,1088,1088,0
|
|
20240930,185800,2559249022,1088,1088,1088,1088,0
|
|
20240930,185700,2559249022,1088,1088,1088,1088,0
|
|
20240930,185600,2559249022,1088,1088,1088,1088,0
|
|
20240930,185500,2559249022,1088,1088,1088,1088,0
|
|
20240930,185400,2559249022,1088,1088,1088,1088,0
|
|
20240930,185300,2559249022,1088,1088,1088,1088,0
|
|
20240930,185200,2559249022,1088,1088,1088,1088,0
|
|
20240930,185100,2559249022,1088,1088,1088,1088,0
|
|
20240930,185000,2559249022,1088,1088,1088,1088,0
|
|
20240930,184900,2559249022,1088,1088,1088,1088,0
|
|
20240930,184800,2559249022,1088,1088,1088,1088,0
|
|
20240930,184700,2559249022,1088,1088,1088,1088,0
|
|
20240930,184600,2559249022,1088,1088,1088,1088,0
|
|
20240930,184500,2559249022,1088,1088,1088,1088,0
|
|
20240930,184400,2559249022,1088,1088,1088,1088,0
|
|
20240930,184300,2559249022,1088,1088,1088,1088,0
|
|
20240930,184200,2559249022,1088,1088,1088,1088,0
|
|
20240930,184100,2559249022,1088,1088,1088,1088,0
|
|
20240930,184000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,183900,2559249022,1088,1088,1088,1088,0
|
|
20240930,183800,2559249022,1088,1088,1088,1088,0
|
|
20240930,183700,2559249022,1088,1088,1088,1088,0
|
|
20240930,183600,2559249022,1088,1088,1088,1088,0
|
|
20240930,183500,2559249022,1088,1088,1088,1088,0
|
|
20240930,183400,2559249022,1088,1088,1088,1088,0
|
|
20240930,183300,2559249022,1088,1088,1088,1088,0
|
|
20240930,183200,2559249022,1088,1088,1088,1088,0
|
|
20240930,183100,2559249022,1088,1088,1088,1088,0
|
|
20240930,183000,2559249022,1088,1088,1088,1088,0
|
|
20240930,182900,2559249022,1088,1088,1088,1088,0
|
|
20240930,182800,2559249022,1088,1088,1088,1088,0
|
|
20240930,182700,2559249022,1088,1088,1088,1088,0
|
|
20240930,182600,2559249022,1088,1088,1088,1088,0
|
|
20240930,182500,2559249022,1088,1088,1088,1088,0
|
|
20240930,182400,2559249022,1088,1088,1088,1088,0
|
|
20240930,182300,2559249022,1088,1088,1088,1088,0
|
|
20240930,182200,2559249022,1088,1088,1088,1088,0
|
|
20240930,182100,2559249022,1088,1088,1088,1088,0
|
|
20240930,182000,2559249022,1088,1088,1088,1088,0
|
|
20240930,181900,2559249022,1088,1088,1088,1088,0
|
|
20240930,181800,2559249022,1088,1088,1088,1088,0
|
|
20240930,181700,2559249022,1088,1088,1088,1088,0
|
|
20240930,181600,2559249022,1088,1088,1088,1088,0
|
|
20240930,181500,2559249022,1088,1088,1088,1088,0
|
|
20240930,181400,2559249022,1088,1088,1088,1088,0
|
|
20240930,181300,2559249022,1088,1088,1088,1088,0
|
|
20240930,181200,2559249022,1088,1088,1088,1088,0
|
|
20240930,181100,2559249022,1088,1088,1088,1088,0
|
|
20240930,181000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,180900,2559249022,1088,1088,1088,1088,0
|
|
20240930,180800,2559249022,1088,1088,1088,1088,0
|
|
20240930,180700,2559249022,1088,1088,1088,1088,0
|
|
20240930,180600,2559249022,1088,1088,1088,1088,0
|
|
20240930,180500,2559249022,1088,1088,1088,1088,0
|
|
20240930,180400,2559249022,1088,1088,1088,1088,0
|
|
20240930,180300,2559249022,1088,1088,1088,1088,0
|
|
20240930,180200,2559249022,1088,1088,1088,1088,0
|
|
20240930,180100,2559249022,1088,1088,1088,1088,0
|
|
20240930,180000,2559249022,1088,1088,1088,1088,0
|
|
20240930,175900,2559249022,1088,1088,1088,1088,0
|
|
20240930,175800,2559249022,1088,1088,1088,1088,0
|
|
20240930,175700,2559249022,1088,1088,1088,1088,0
|
|
20240930,175600,2559249022,1088,1088,1088,1088,0
|
|
20240930,175500,2559249022,1088,1088,1088,1088,0
|
|
20240930,175400,2559249022,1088,1088,1088,1088,0
|
|
20240930,175300,2559249022,1088,1088,1088,1088,0
|
|
20240930,175200,2559249022,1088,1088,1088,1088,0
|
|
20240930,175100,2559249022,1088,1088,1088,1088,0
|
|
20240930,175000,2559249022,1088,1088,1088,1088,0
|
|
20240930,174900,2559249022,1088,1088,1088,1088,0
|
|
20240930,174800,2559249022,1088,1088,1088,1088,0
|
|
20240930,174700,2559249022,1088,1088,1088,1088,0
|
|
20240930,174600,2559249022,1088,1088,1088,1088,0
|
|
20240930,174500,2559249022,1088,1088,1088,1088,0
|
|
20240930,174400,2559249022,1088,1088,1088,1088,0
|
|
20240930,174300,2559249022,1088,1088,1088,1088,0
|
|
20240930,174200,2559249022,1088,1088,1088,1088,0
|
|
20240930,174100,2559249022,1088,1088,1088,1088,0
|
|
20240930,174000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,173900,2559249022,1088,1088,1088,1088,0
|
|
20240930,173800,2559249022,1088,1088,1088,1088,0
|
|
20240930,173700,2559249022,1088,1088,1088,1088,0
|
|
20240930,173600,2559249022,1088,1088,1088,1088,0
|
|
20240930,173500,2559249022,1088,1088,1088,1088,0
|
|
20240930,173400,2559249022,1088,1088,1088,1088,0
|
|
20240930,173300,2559249022,1088,1088,1088,1088,0
|
|
20240930,173200,2559249022,1088,1088,1088,1088,0
|
|
20240930,173100,2559249022,1088,1088,1088,1088,0
|
|
20240930,173000,2559249022,1088,1088,1088,1088,0
|
|
20240930,172900,2559249022,1088,1088,1088,1088,0
|
|
20240930,172800,2559249022,1088,1088,1088,1088,0
|
|
20240930,172700,2559249022,1088,1088,1088,1088,0
|
|
20240930,172600,2559249022,1088,1088,1088,1088,0
|
|
20240930,172500,2559249022,1088,1088,1088,1088,0
|
|
20240930,172400,2559249022,1088,1088,1088,1088,0
|
|
20240930,172300,2559249022,1088,1088,1088,1088,0
|
|
20240930,172200,2559249022,1088,1088,1088,1088,0
|
|
20240930,172100,2559249022,1088,1088,1088,1088,0
|
|
20240930,172000,2559249022,1088,1088,1088,1088,0
|
|
20240930,171900,2559249022,1088,1088,1088,1088,0
|
|
20240930,171800,2559249022,1088,1088,1088,1088,0
|
|
20240930,171700,2559249022,1088,1088,1088,1088,0
|
|
20240930,171600,2559249022,1088,1088,1088,1088,0
|
|
20240930,171500,2559249022,1088,1088,1088,1088,0
|
|
20240930,171400,2559249022,1088,1088,1088,1088,0
|
|
20240930,171300,2559249022,1088,1088,1088,1088,0
|
|
20240930,171200,2559249022,1088,1088,1088,1088,0
|
|
20240930,171100,2559249022,1088,1088,1088,1088,0
|
|
20240930,171000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,170900,2559249022,1088,1088,1088,1088,0
|
|
20240930,170800,2559249022,1088,1088,1088,1088,0
|
|
20240930,170700,2559249022,1088,1088,1088,1088,0
|
|
20240930,170600,2559249022,1088,1088,1088,1088,0
|
|
20240930,170500,2559249022,1088,1088,1088,1088,0
|
|
20240930,170400,2559249022,1088,1088,1088,1088,0
|
|
20240930,170300,2559249022,1088,1088,1088,1088,0
|
|
20240930,170200,2559249022,1088,1088,1088,1088,0
|
|
20240930,170100,2559249022,1088,1088,1088,1088,0
|
|
20240930,170000,2559249022,1088,1088,1088,1088,0
|
|
20240930,165900,2559249022,1088,1088,1088,1088,0
|
|
20240930,165800,2559249022,1088,1088,1088,1088,0
|
|
20240930,165700,2559249022,1088,1088,1088,1088,0
|
|
20240930,165600,2559249022,1088,1088,1088,1088,0
|
|
20240930,165500,2559249022,1088,1088,1088,1088,0
|
|
20240930,165400,2559249022,1088,1088,1088,1088,0
|
|
20240930,165300,2559249022,1088,1088,1088,1088,0
|
|
20240930,165200,2559249022,1088,1088,1088,1088,0
|
|
20240930,165100,2559249022,1088,1088,1088,1088,0
|
|
20240930,165000,2559249022,1088,1088,1088,1088,0
|
|
20240930,164900,2559249022,1088,1088,1088,1088,0
|
|
20240930,164800,2559249022,1088,1088,1088,1088,0
|
|
20240930,164700,2559249022,1088,1088,1088,1088,0
|
|
20240930,164600,2559249022,1088,1088,1088,1088,0
|
|
20240930,164500,2559249022,1088,1088,1088,1088,0
|
|
20240930,164400,2559249022,1088,1088,1088,1088,0
|
|
20240930,164300,2559249022,1088,1088,1088,1088,0
|
|
20240930,164200,2559249022,1088,1088,1088,1088,0
|
|
20240930,164100,2559249022,1088,1088,1088,1088,0
|
|
20240930,164000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,163900,2559249022,1088,1088,1088,1088,0
|
|
20240930,163800,2559249022,1088,1088,1088,1088,0
|
|
20240930,163700,2559249022,1088,1088,1088,1088,0
|
|
20240930,163600,2559249022,1088,1088,1088,1088,0
|
|
20240930,163500,2559249022,1088,1088,1088,1088,0
|
|
20240930,163400,2559249022,1088,1088,1088,1088,0
|
|
20240930,163300,2559249022,1088,1088,1088,1088,0
|
|
20240930,163200,2559249022,1088,1088,1088,1088,0
|
|
20240930,163100,2559249022,1088,1088,1088,1088,0
|
|
20240930,163000,2559249022,1088,1088,1088,1088,0
|
|
20240930,162900,2559249022,1088,1088,1088,1088,0
|
|
20240930,162800,2559249022,1088,1088,1088,1088,0
|
|
20240930,162700,2559249022,1088,1088,1088,1088,0
|
|
20240930,162600,2559249022,1088,1088,1088,1088,0
|
|
20240930,162500,2559249022,1088,1088,1088,1088,0
|
|
20240930,162400,2559249022,1088,1088,1088,1088,0
|
|
20240930,162300,2559249022,1088,1088,1088,1088,0
|
|
20240930,162200,2559249022,1088,1088,1088,1088,0
|
|
20240930,162100,2559249022,1088,1088,1088,1088,0
|
|
20240930,162000,2559249022,1088,1088,1088,1088,0
|
|
20240930,161900,2559249022,1088,1088,1088,1088,0
|
|
20240930,161800,2559249022,1088,1088,1088,1088,0
|
|
20240930,161700,2559249022,1088,1088,1088,1088,0
|
|
20240930,161600,2559249022,1088,1088,1088,1088,0
|
|
20240930,161500,2559249022,1088,1088,1088,1088,0
|
|
20240930,161400,2559249022,1088,1088,1088,1088,0
|
|
20240930,161300,2559249022,1088,1088,1088,1088,0
|
|
20240930,161200,2559249022,1088,1088,1088,1088,0
|
|
20240930,161100,2559249022,1088,1088,1088,1088,0
|
|
20240930,161000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,160900,2559249022,1088,1088,1088,1088,0
|
|
20240930,160800,2559249022,1088,1088,1088,1088,0
|
|
20240930,160700,2559249022,1088,1088,1088,1088,0
|
|
20240930,160600,2559249022,1088,1088,1088,1088,0
|
|
20240930,160500,2559249022,1088,1088,1088,1088,0
|
|
20240930,160400,2559249022,1088,1088,1088,1088,0
|
|
20240930,160300,2559249022,1088,1088,1088,1088,0
|
|
20240930,160200,2559249022,1088,1088,1088,1088,0
|
|
20240930,160100,2559249022,1088,1088,1088,1088,0
|
|
20240930,160000,2559249022,1088,1088,1088,1088,0
|
|
20240930,155900,2559249022,1088,1088,1088,1088,0
|
|
20240930,155800,2559249022,1088,1088,1088,1088,0
|
|
20240930,155700,2559249022,1088,1088,1088,1088,0
|
|
20240930,155600,2559249022,1088,1088,1088,1088,0
|
|
20240930,155500,2559249022,1088,1088,1088,1088,0
|
|
20240930,155400,2559249022,1088,1088,1088,1088,0
|
|
20240930,155300,2559249022,1088,1088,1088,1088,0
|
|
20240930,155200,2559249022,1088,1088,1088,1088,0
|
|
20240930,155100,2559249022,1088,1088,1088,1088,0
|
|
20240930,155000,2559249022,1088,1088,1088,1088,0
|
|
20240930,154900,2559249022,1088,1088,1088,1088,0
|
|
20240930,154800,2559249022,1088,1088,1088,1088,0
|
|
20240930,154700,2559249022,1088,1088,1088,1088,0
|
|
20240930,154600,2559249022,1088,1088,1088,1088,0
|
|
20240930,154500,2559249022,1088,1088,1088,1088,0
|
|
20240930,154400,2559249022,1088,1088,1088,1088,0
|
|
20240930,154300,2559249022,1088,1088,1088,1088,0
|
|
20240930,154200,2559249022,1088,1088,1088,1088,0
|
|
20240930,154100,2559249022,1088,1088,1088,1088,0
|
|
20240930,154000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,153900,2559249022,1088,1088,1088,1088,0
|
|
20240930,153800,2559249022,1088,1088,1088,1088,0
|
|
20240930,153700,2559249022,1088,1088,1088,1088,0
|
|
20240930,153600,2559249022,1088,1088,1088,1088,0
|
|
20240930,153500,2559249022,1088,1088,1088,1088,0
|
|
20240930,153400,2559249022,1088,1088,1088,1088,0
|
|
20240930,153300,2559249022,1088,1088,1088,1088,0
|
|
20240930,153200,2559249022,1088,1088,1088,1088,0
|
|
20240930,153100,2559249022,1088,1088,1088,1088,0
|
|
20240930,153000,2559249022,1088,1088,1088,1088,4878
|
|
20240930,152900,2553941758,1099,1099,1099,1099,0
|
|
20240930,152800,2553941758,1099,1099,1099,1099,0
|
|
20240930,152700,2553941758,1099,1099,1099,1099,0
|
|
20240930,152600,2553941758,1099,1099,1099,1099,0
|
|
20240930,152500,2553941758,1099,1099,1099,1099,0
|
|
20240930,152400,2553941758,1099,1099,1099,1099,0
|
|
20240930,152300,2553941758,1099,1099,1099,1099,0
|
|
20240930,152200,2553941758,1099,1099,1099,1099,0
|
|
20240930,152100,2553941758,1099,1099,1099,1099,0
|
|
20240930,152000,2553941758,1099,1099,1099,1099,0
|
|
20240930,151900,2553941758,1099,1098,1100,1094,4681
|
|
20240930,151800,2548802670,1094,1094,1099,1091,5400
|
|
20240930,151700,2542880282,1091,1091,1094,1090,1263
|
|
20240930,151600,2541502273,1090,1091,1091,1090,2424
|
|
20240930,151500,2538859932,1090,1095,1095,1090,2569
|
|
20240930,151400,2536053559,1094,1091,1095,1090,1958
|
|
20240930,151300,2533914203,1095,1089,1096,1083,10035
|
|
20240930,151200,2522995023,1086,1092,1093,1086,9052
|
|
20240930,151100,2513127302,1091,1100,1101,1089,3730
|
|
20240930,151000,2509062718,1091,1089,1105,1085,17742
|
|
20240930,150900,2489560372,1085,1077,1089,1069,24056
|
|
20240930,150800,2463519273,1069,1077,1077,1067,258
|
|
20240930,150700,2463242522,1067,1066,1067,1066,1052
|
|
20240930,150600,2462120855,1066,1066,1066,1060,727
|
|
20240930,150500,2461346173,1067,1067,1067,1067,1
|
|
20240930,150400,2461345106,1056,1055,1056,1055,128
|
|
20240930,150300,2461210063,1067,1066,1067,1066,56
|
|
20240930,150200,2461150315,1053,1054,1054,1053,96
|
|
20240930,150100,2461049160,1053,1060,1060,1053,1500
|
|
20240930,150000,2459466154,1058,1056,1058,1056,905
|
|
20240930,145900,2458510361,1056,1055,1056,1055,48
|
|
20240930,145800,2458459720,1054,1058,1058,1054,2274
|
|
20240930,145700,2456059411,1056,1061,1061,1056,1317
|
|
20240930,145600,2454664541,1060,1060,1060,1060,270
|
|
20240930,145500,2454378341,1060,1060,1060,1060,655
|
|
20240930,145400,2453684041,1060,1059,1060,1059,266
|
|
20240930,145300,2453402275,1059,1060,1060,1059,468
|
|
20240930,145200,2452906241,1060,1060,1060,1060,0
|
|
20240930,145100,2452906241,1060,1060,1060,1060,838
|
|
20240930,145000,2452017961,1059,1059,1059,1058,317
|
|
20240930,144900,2451682266,1057,1057,1057,1057,431
|
|
20240930,144800,2451226699,1057,1058,1058,1057,455
|
|
20240930,144700,2450745354,1057,1058,1058,1056,1700
|
|
20240930,144600,2448949075,1056,1063,1063,1056,1000
|
|
20240930,144500,2447889819,1067,1067,1067,1067,100
|
|
20240930,144400,2447783119,1062,1067,1067,1062,261
|
|
20240930,144300,2447505132,1062,1062,1062,1062,10
|
|
20240930,144200,2447494512,1062,1062,1062,1062,500
|
|
20240930,144100,2446963512,1062,1065,1065,1062,1281
|
|
20240930,144000,2445602025,1067,1067,1067,1067,27
|
|
20240930,143900,2445573216,1066,1066,1066,1066,20
|
|
20240930,143800,2445551896,1067,1067,1067,1067,22
|
|
20240930,143700,2445528422,1066,1066,1066,1066,105
|
|
20240930,143600,2445416492,1069,1069,1069,1069,109
|
|
20240930,143500,2445299971,1085,1085,1086,1085,12
|
|
20240930,143400,2445286950,1062,1082,1082,1062,18666
|
|
20240930,143300,2425250063,1082,1081,1082,1081,559
|
|
20240930,143200,2424645774,1081,1082,1082,1081,72
|
|
20240930,143100,2424567932,1086,1086,1086,1086,1328
|
|
20240930,143000,2423125724,1086,1086,1086,1086,1
|
|
20240930,142900,2423124638,1080,1080,1080,1080,0
|
|
20240930,142800,2423124638,1080,1080,1080,1080,500
|
|
20240930,142700,2422584638,1080,1086,1086,1080,241
|
|
20240930,142600,2422324138,1089,1089,1089,1089,1
|
|
20240930,142500,2422323049,1080,1080,1080,1080,58
|
|
20240930,142400,2422260409,1089,1083,1089,1083,5105
|
|
20240930,142300,2416706549,1083,1083,1086,1083,7132
|
|
20240930,142200,2408970545,1083,1073,1083,1073,2411
|
|
20240930,142100,2406366606,1073,1074,1074,1073,1033
|
|
20240930,142000,2405257896,1075,1075,1075,1075,113
|
|
20240930,141900,2405136421,1080,1080,1080,1080,852
|
|
20240930,141800,2404216261,1080,1082,1082,1080,112
|
|
20240930,141700,2404095086,1082,1080,1082,1080,1791
|
|
20240930,141600,2402160746,1079,1079,1079,1079,918
|
|
20240930,141500,2401170224,1080,1079,1080,1079,496
|
|
20240930,141400,2400634658,1073,1079,1079,1073,81
|
|
20240930,141300,2400547739,1079,1073,1079,1073,673
|
|
20240930,141200,2399824542,1079,1079,1079,1079,23
|
|
20240930,141100,2399799725,1079,1072,1079,1072,203
|
|
20240930,141000,2399582088,1072,1072,1072,1072,1
|
|
20240930,140900,2399581016,1072,1072,1073,1072,109
|
|
20240930,140800,2399464165,1072,1071,1072,1071,104
|
|
20240930,140700,2399352680,1071,1071,1071,1071,30
|
|
20240930,140600,2399320550,1071,1071,1071,1071,14
|
|
20240930,140500,2399305556,1071,1068,1071,1068,1867
|
|
20240930,140400,2397308633,1068,1068,1068,1068,944
|
|
20240930,140300,2396300441,1068,1068,1068,1068,14
|
|
20240930,140200,2396285489,1067,1067,1067,1067,3644
|
|
20240930,140100,2392397341,1067,1068,1068,1067,1029
|
|
20240930,140000,2391299386,1062,1068,1068,1062,937
|
|
20240930,135900,2390298676,1068,1068,1069,1068,196
|
|
20240930,135800,2390089228,1069,1069,1069,1069,1
|
|
20240930,135700,2390088159,1069,1069,1069,1069,0
|
|
20240930,135600,2390088159,1069,1069,1069,1069,0
|
|
20240930,135500,2390088159,1069,1070,1070,1069,4439
|
|
20240930,135400,2385340866,1071,1071,1071,1071,452
|
|
20240930,135300,2384856774,1071,1071,1071,1071,0
|
|
20240930,135200,2384856774,1071,1071,1071,1071,0
|
|
20240930,135100,2384856774,1071,1072,1072,1071,1299
|
|
20240930,135000,2383465251,1072,1072,1072,1072,15
|
|
20240930,134900,2383449171,1072,1072,1072,1072,0
|
|
20240930,134800,2383449171,1072,1079,1079,1072,502
|
|
20240930,134700,2382907527,1079,1079,1079,1079,9
|
|
20240930,134600,2382897816,1072,1072,1072,1072,3
|
|
20240930,134500,2382894600,1079,1079,1079,1079,0
|
|
20240930,134400,2382894600,1079,1075,1079,1070,177
|
|
20240930,134300,2382703675,1080,1071,1080,1071,2989
|
|
20240930,134200,2379483255,1071,1071,1071,1071,34
|
|
20240930,134100,2379446841,1071,1071,1071,1071,700
|
|
20240930,134000,2378697141,1070,1071,1071,1070,31
|
|
20240930,133900,2378663960,1071,1071,1071,1071,470
|
|
20240930,133800,2378160590,1071,1070,1072,1070,234
|
|
20240930,133700,2377910090,1070,1070,1070,1070,38
|
|
20240930,133600,2377869430,1073,1076,1080,1073,2069
|
|
20240930,133500,2375647122,1080,1079,1080,1079,1400
|
|
20240930,133400,2374135272,1080,1080,1080,1080,1144
|
|
20240930,133300,2372899752,1080,1075,1080,1075,6071
|
|
20240930,133200,2366355660,1075,1074,1075,1074,1000
|
|
20240930,133100,2365280805,1073,1073,1073,1073,1361
|
|
20240930,133000,2363820452,1073,1073,1073,1073,0
|
|
20240930,132900,2363820452,1073,1070,1073,1070,1675
|
|
20240930,132800,2362024881,1070,1069,1070,1069,642
|
|
20240930,132700,2361338415,1060,1060,1060,1060,4
|
|
20240930,132600,2361334175,1058,1057,1058,1057,410
|
|
20240930,132500,2360900415,1057,1057,1057,1057,5
|
|
20240930,132400,2360895130,1057,1057,1057,1057,24
|
|
20240930,132300,2360869762,1057,1057,1057,1057,0
|
|
20240930,132200,2360869762,1057,1062,1062,1057,627
|
|
20240930,132100,2360206975,1071,1072,1072,1071,83
|
|
20240930,132000,2360118069,1075,1075,1075,1075,200
|
|
20240930,131900,2359903069,1075,1075,1075,1075,48
|
|
20240930,131800,2359851469,1077,1077,1077,1077,0
|
|
20240930,131700,2359851469,1077,1077,1077,1077,105
|
|
20240930,131600,2359738384,1078,1078,1078,1078,0
|
|
20240930,131500,2359738384,1078,1078,1078,1078,10
|
|
20240930,131400,2359727604,1078,1077,1078,1077,1046
|
|
20240930,131300,2358600153,1077,1071,1077,1071,529
|
|
20240930,131200,2358033088,1071,1071,1071,1071,502
|
|
20240930,131100,2357495446,1057,1077,1077,1052,2492
|
|
20240930,131000,2354831988,1078,1070,1078,1068,1558
|
|
20240930,130900,2353165948,1074,1074,1074,1074,198
|
|
20240930,130800,2352953296,1078,1078,1078,1074,785
|
|
20240930,130700,2352109415,1078,1080,1080,1078,631
|
|
20240930,130600,2351428574,1080,1080,1080,1080,602
|
|
20240930,130500,2350778414,1080,1080,1080,1079,1206
|
|
20240930,130400,2349476635,1080,1079,1080,1079,2133
|
|
20240930,130300,2347174311,1079,1077,1079,1077,2725
|
|
20240930,130200,2344235474,1074,1071,1074,1071,1232
|
|
20240930,130100,2342913873,1070,1070,1070,1070,455
|
|
20240930,130000,2342427023,1070,1060,1070,1056,4996
|
|
20240930,125900,2337088509,1060,1060,1060,1059,3220
|
|
20240930,125800,2333675319,1060,1055,1060,1055,3926
|
|
20240930,125700,2329532389,1047,1055,1055,1047,1500
|
|
20240930,125600,2327953889,1048,1055,1055,1048,486
|
|
20240930,125500,2327443786,1050,1050,1050,1050,2
|
|
20240930,125400,2327441686,1050,1050,1050,1050,752
|
|
20240930,125300,2326652086,1050,1050,1050,1049,3063
|
|
20240930,125200,2323435984,1050,1050,1050,1050,500
|
|
20240930,125100,2322910984,1045,1046,1049,1045,1316
|
|
20240930,125000,2321534446,1046,1046,1046,1046,2098
|
|
20240930,124900,2319339938,1046,1046,1046,1046,2508
|
|
20240930,124800,2316716570,1046,1047,1047,1046,8
|
|
20240930,124700,2316708201,1047,1047,1047,1046,1616
|
|
20240930,124600,2315017312,1047,1049,1050,1047,4873
|
|
20240930,124500,2309906221,1050,1050,1050,1049,14568
|
|
20240930,124400,2294610021,1050,1050,1053,1050,2485
|
|
20240930,124300,2291997694,1051,1057,1057,1051,12570
|
|
20240930,124200,2278743608,1059,1069,1069,1059,4945
|
|
20240930,124100,2273499433,1061,1062,1069,1061,4995
|
|
20240930,124000,2268198445,1062,1063,1063,1062,5774
|
|
20240930,123900,2262060693,1063,1066,1066,1063,11533
|
|
20240930,123800,2249770437,1067,1072,1072,1066,6558
|
|
20240930,123700,2242772501,1072,1071,1072,1071,126
|
|
20240930,123600,2242637439,1072,1072,1072,1072,0
|
|
20240930,123500,2242637439,1072,1072,1072,1068,1149
|
|
20240930,123400,2241409707,1068,1069,1069,1068,30
|
|
20240930,123300,2241377653,1069,1069,1069,1069,174
|
|
20240930,123200,2241191647,1069,1068,1069,1067,945
|
|
20240930,123100,2240183248,1069,1072,1072,1068,9192
|
|
20240930,123000,2230365934,1072,1069,1072,1069,105
|
|
20240930,122900,2230253497,1069,1072,1072,1068,975
|
|
20240930,122800,2229210339,1070,1068,1070,1068,182
|
|
20240930,122700,2229015819,1068,1070,1070,1068,423
|
|
20240930,122600,2228563567,1067,1067,1067,1067,2102
|
|
20240930,122500,2226320733,1067,1067,1067,1067,1458
|
|
20240930,122400,2224765047,1067,1068,1068,1067,4755
|
|
20240930,122300,2219687304,1068,1068,1068,1068,2769
|
|
20240930,122200,2216730012,1068,1068,1068,1068,0
|
|
20240930,122100,2216730012,1068,1069,1070,1068,2553
|
|
20240930,122000,2214002402,1069,1071,1071,1069,1603
|
|
20240930,121900,2212287157,1071,1072,1072,1071,271
|
|
20240930,121800,2211996886,1071,1073,1073,1071,6367
|
|
20240930,121700,2205176729,1073,1073,1073,1072,473
|
|
20240930,121600,2204669257,1073,1073,1074,1073,1286
|
|
20240930,121500,2203289369,1074,1074,1074,1074,223
|
|
20240930,121400,2203049867,1074,1075,1078,1074,10559
|
|
20240930,121300,2191709458,1074,1075,1075,1074,360
|
|
20240930,121200,2191322688,1075,1075,1075,1075,2132
|
|
20240930,121100,2189030788,1075,1075,1075,1075,0
|
|
20240930,121000,2189030788,1075,1075,1075,1075,205
|
|
20240930,120900,2188810413,1075,1076,1076,1075,30
|
|
20240930,120800,2188778162,1078,1078,1078,1078,535
|
|
20240930,120700,2188201432,1078,1078,1078,1078,2
|
|
20240930,120600,2188199276,1075,1075,1079,1075,2253
|
|
20240930,120500,2185777261,1079,1079,1079,1079,0
|
|
20240930,120400,2185777261,1079,1079,1079,1079,0
|
|
20240930,120300,2185777261,1079,1079,1079,1079,0
|
|
20240930,120200,2185777261,1079,1079,1079,1079,1
|
|
20240930,120100,2185776182,1074,1075,1075,1074,35
|
|
20240930,120000,2185738579,1080,1075,1080,1074,78
|
|
20240930,115900,2185654695,1074,1074,1075,1074,1312
|
|
20240930,115800,2184245593,1075,1075,1075,1075,3
|
|
20240930,115700,2184242368,1074,1075,1075,1074,25
|
|
20240930,115600,2184215503,1074,1074,1074,1074,1457
|
|
20240930,115500,2182650685,1074,1079,1080,1074,566
|
|
20240930,115400,2182040295,1074,1074,1074,1074,20
|
|
20240930,115300,2182018815,1080,1076,1080,1075,783
|
|
20240930,115200,2181176246,1075,1075,1075,1075,1
|
|
20240930,115100,2181175171,1074,1074,1074,1073,4082
|
|
20240930,115000,2176795144,1073,1077,1077,1073,4643
|
|
20240930,114900,2171801880,1080,1078,1082,1077,3652
|
|
20240930,114800,2167866060,1082,1081,1084,1077,1058
|
|
20240930,114700,2166725328,1077,1082,1085,1077,4424
|
|
20240930,114600,2161944601,1084,1080,1088,1080,7294
|
|
20240930,114500,2154059205,1081,1078,1081,1078,7973
|
|
20240930,114400,2145447895,1079,1079,1079,1078,3444
|
|
20240930,114300,2141731996,1078,1079,1079,1077,2617
|
|
20240930,114200,2138908940,1077,1078,1079,1075,11524
|
|
20240930,114100,2126496453,1075,1073,1078,1073,470
|
|
20240930,114000,2125991020,1074,1072,1074,1072,870
|
|
20240930,113900,2125057970,1073,1074,1074,1072,338
|
|
20240930,113800,2124695391,1072,1077,1078,1072,18755
|
|
20240930,113700,2104535961,1078,1078,1078,1077,850
|
|
20240930,113600,2103619823,1077,1078,1079,1077,5650
|
|
20240930,113500,2097529542,1079,1080,1080,1077,1798
|
|
20240930,113400,2095590035,1077,1077,1080,1076,4262
|
|
20240930,113300,2090996101,1079,1077,1080,1077,2143
|
|
20240930,113200,2088683982,1079,1077,1079,1077,60
|
|
20240930,113100,2088619342,1077,1077,1077,1077,50
|
|
20240930,113000,2088565492,1077,1078,1078,1077,2850
|
|
20240930,112900,2085493392,1078,1078,1078,1078,0
|
|
20240930,112800,2085493392,1078,1078,1078,1078,1081
|
|
20240930,112700,2084328074,1080,1080,1080,1080,0
|
|
20240930,112600,2084328074,1080,1080,1080,1080,2
|
|
20240930,112500,2084325914,1077,1077,1077,1077,116
|
|
20240930,112400,2084200982,1077,1078,1078,1077,3787
|
|
20240930,112300,2080121207,1078,1078,1078,1078,10
|
|
20240930,112200,2080110427,1078,1078,1078,1078,0
|
|
20240930,112100,2080110427,1078,1078,1079,1078,3096
|
|
20240930,112000,2076771938,1078,1078,1078,1078,4566
|
|
20240930,111900,2071849790,1078,1078,1078,1078,745
|
|
20240930,111800,2071046680,1078,1078,1079,1078,201
|
|
20240930,111700,2070829984,1080,1078,1080,1078,1022
|
|
20240930,111600,2069728068,1078,1080,1080,1078,1970
|
|
20240930,111500,2067602354,1081,1081,1081,1080,2586
|
|
20240930,111400,2064809451,1081,1082,1082,1080,555
|
|
20240930,111300,2064209561,1081,1088,1088,1081,2307
|
|
20240930,111200,2061708169,1089,1090,1090,1089,261
|
|
20240930,111100,2061423939,1089,1089,1089,1089,0
|
|
20240930,111000,2061423939,1089,1090,1090,1089,2505
|
|
20240930,110900,2058695796,1090,1091,1091,1089,2388
|
|
20240930,110800,2056092508,1089,1089,1091,1088,3385
|
|
20240930,110700,2052405623,1089,1089,1089,1089,225
|
|
20240930,110600,2052160598,1088,1088,1088,1088,5
|
|
20240930,110500,2052155158,1088,1085,1088,1085,186
|
|
20240930,110400,2051953090,1085,1083,1085,1083,2259
|
|
20240930,110300,2049505361,1083,1083,1083,1082,989
|
|
20240930,110200,2048434312,1087,1081,1087,1081,601
|
|
20240930,110100,2047784625,1081,1084,1084,1081,183
|
|
20240930,110000,2047586388,1084,1084,1084,1084,210
|
|
20240930,105900,2047358748,1081,1081,1081,1081,779
|
|
20240930,105800,2046516649,1081,1081,1081,1081,700
|
|
20240930,105700,2045759949,1080,1080,1080,1080,1
|
|
20240930,105600,2045758869,1079,1078,1079,1078,2400
|
|
20240930,105500,2043170525,1079,1084,1091,1078,4410
|
|
20240930,105400,2038407498,1092,1091,1092,1088,2015
|
|
20240930,105300,2036212994,1092,1092,1092,1092,903
|
|
20240930,105200,2035226918,1091,1092,1092,1091,2371
|
|
20240930,105100,2032637802,1092,1092,1092,1092,38
|
|
20240930,105000,2032596306,1092,1093,1093,1092,54
|
|
20240930,104900,2032537285,1091,1091,1091,1091,5
|
|
20240930,104800,2032531830,1095,1089,1095,1089,10
|
|
20240930,104700,2032520886,1090,1090,1090,1090,69
|
|
20240930,104600,2032445676,1091,1091,1091,1091,75
|
|
20240930,104500,2032363851,1091,1094,1094,1089,271
|
|
20240930,104400,2032067876,1094,1094,1094,1094,0
|
|
20240930,104300,2032067876,1094,1094,1094,1094,106
|
|
20240930,104200,2031951912,1094,1088,1094,1088,523
|
|
20240930,104100,2031380758,1091,1091,1091,1088,349
|
|
20240930,104000,2031000938,1088,1087,1091,1087,1514
|
|
20240930,103900,2029354746,1088,1088,1088,1088,45
|
|
20240930,103800,2029305786,1092,1079,1092,1079,97
|
|
20240930,103700,2029201084,1079,1080,1080,1079,1119
|
|
20240930,103600,2027992983,1094,1094,1094,1094,0
|
|
20240930,103500,2027992983,1094,1080,1094,1080,1851
|
|
20240930,103400,2025993889,1096,1081,1096,1078,4804
|
|
20240930,103300,2020806604,1081,1092,1098,1081,8642
|
|
20240930,103200,2011391527,1098,1098,1098,1098,0
|
|
20240930,103100,2011391527,1098,1099,1099,1098,1951
|
|
20240930,103000,2009249129,1098,1093,1098,1089,3410
|
|
20240930,102900,2005529376,1093,1094,1095,1093,1892
|
|
20240930,102800,2003461405,1095,1096,1099,1095,138
|
|
20240930,102700,2003310230,1096,1094,1098,1094,1411
|
|
20240930,102600,2001766531,1094,1093,1094,1093,294
|
|
20240930,102500,2001445164,1093,1090,1093,1090,2155
|
|
20240930,102400,1999091575,1091,1091,1091,1091,8
|
|
20240930,102300,1999082847,1089,1089,1089,1089,56
|
|
20240930,102200,1999021863,1089,1090,1091,1089,227
|
|
20240930,102100,1998774655,1089,1089,1089,1089,294
|
|
20240930,102000,1998454489,1089,1088,1089,1088,50
|
|
20240930,101900,1998400069,1088,1088,1088,1088,0
|
|
20240930,101800,1998400069,1088,1089,1089,1088,3393
|
|
20240930,101700,1994706880,1089,1091,1091,1089,1725
|
|
20240930,101600,1992826630,1091,1090,1091,1090,40
|
|
20240930,101500,1992782995,1091,1092,1092,1091,96
|
|
20240930,101400,1992678218,1092,1090,1092,1090,847
|
|
20240930,101300,1991754977,1092,1093,1093,1092,1124
|
|
20240930,101200,1990526526,1093,1092,1093,1092,940
|
|
20240930,101100,1989499136,1094,1092,1094,1092,301
|
|
20240930,101000,1989169884,1090,1090,1090,1088,5871
|
|
20240930,100900,1982771496,1090,1090,1090,1090,1025
|
|
20240930,100800,1981654246,1090,1088,1090,1088,4698
|
|
20240930,100700,1976533918,1089,1088,1090,1088,6466
|
|
20240930,100600,1969498812,1088,1079,1088,1079,1832
|
|
20240930,100500,1967521373,1079,1079,1079,1079,459
|
|
20240930,100400,1967026112,1075,1071,1075,1070,16946
|
|
20240930,100300,1948859467,1070,1074,1075,1070,12367
|
|
20240930,100200,1935575915,1074,1076,1079,1074,5413
|
|
20240930,100100,1929754633,1079,1084,1084,1075,10056
|
|
20240930,100000,1918874693,1083,1092,1092,1083,25521
|
|
20240930,095900,1891146727,1092,1092,1093,1091,11566
|
|
20240930,095800,1878518103,1093,1096,1096,1093,7609
|
|
20240930,095700,1870196071,1096,1096,1097,1096,3207
|
|
20240930,095600,1866678784,1096,1097,1097,1096,1000
|
|
20240930,095500,1865581866,1097,1097,1097,1096,12130
|
|
20240930,095400,1852276622,1097,1100,1100,1097,8501
|
|
20240930,095300,1842938550,1100,1102,1105,1100,11281
|
|
20240930,095200,1830520392,1105,1104,1105,1104,2902
|
|
20240930,095100,1827316348,1104,1110,1110,1104,8625
|
|
20240930,095000,1817774794,1109,1125,1125,1109,10631
|
|
20240930,094900,1805921412,1125,1123,1125,1120,3528
|
|
20240930,094800,1801960717,1123,1119,1123,1119,2522
|
|
20240930,094700,1799135334,1119,1117,1119,1117,4612
|
|
20240930,094600,1793979809,1116,1116,1116,1115,1046
|
|
20240930,094500,1792812643,1115,1116,1116,1112,10454
|
|
20240930,094400,1781182529,1116,1113,1116,1113,675
|
|
20240930,094300,1780430702,1113,1113,1113,1113,2389
|
|
20240930,094200,1777771745,1113,1113,1113,1112,4864
|
|
20240930,094100,1772361296,1112,1112,1112,1112,4371
|
|
20240930,094000,1767500744,1112,1114,1115,1112,5073
|
|
20240930,093900,1761858237,1112,1120,1120,1112,13618
|
|
20240930,093800,1746711752,1120,1122,1132,1112,30708
|
|
20240930,093700,1712333760,1125,1124,1125,1117,2833
|
|
20240930,093600,1709150563,1125,1113,1125,1113,13898
|
|
20240930,093500,1693579124,1113,1111,1114,1111,4037
|
|
20240930,093400,1689088583,1111,1104,1111,1104,2208
|
|
20240930,093300,1686638132,1111,1102,1111,1099,7108
|
|
20240930,093200,1678809561,1099,1096,1099,1096,10602
|
|
20240930,093100,1667177113,1096,1097,1099,1096,19753
|
|
20240930,093000,1645505799,1096,1099,1099,1096,6702
|
|
20240930,092900,1638151080,1099,1103,1103,1099,19630
|
|
20240930,092800,1616525224,1103,1108,1110,1103,9808
|
|
20240930,092700,1605667695,1108,1113,1113,1108,6985
|
|
20240930,092600,1597916082,1113,1119,1119,1113,58960
|
|
20240930,092500,1532116737,1119,1131,1131,1116,35916
|
|
20240930,092400,1491890743,1126,1125,1131,1122,10631
|
|
20240930,092300,1479938352,1125,1131,1133,1123,12482
|
|
20240930,092200,1465905835,1131,1137,1137,1122,23665
|
|
20240930,092100,1439158378,1130,1112,1130,1108,32006
|
|
20240930,092000,1403210450,1113,1101,1120,1090,68596
|
|
20240930,091900,1327628265,1105,1125,1158,1100,100201
|
|
20240930,091800,1215556539,1144,1131,1159,1115,70117
|
|
20240930,091700,1135911759,1170,1170,1170,1170,0
|
|
20240930,091600,1135911759,1170,1099,1170,1099,45789
|
|
20240930,091500,1084955732,1100,1044,1103,1044,78007
|
|
20240930,091400,1000340306,1044,1032,1047,1032,13052
|
|
20240930,091300,986743973,1032,1044,1055,1029,33813
|
|
20240930,091200,951630565,1044,1058,1058,1023,45083
|
|
20240930,091100,905072725,1068,1080,1095,1025,145885
|
|
20240930,091000,747835871,1073,1073,1073,1073,0
|
|
20240930,090900,747835871,1073,1039,1073,1039,44461
|
|
20240930,090800,700330760,1039,992,1050,991,62783
|
|
20240930,090700,635901864,992,984,994,980,39780
|
|
20240930,090600,596597428,981,976,997,974,225710
|
|
20240930,090500,375573139,986,986,986,986,0
|
|
20240930,090400,375573139,986,986,986,986,0
|
|
20240930,090300,375573139,986,1094,1094,986,65966
|
|
20240930,090200,304880440,1100,1100,1100,1100,0
|
|
20240930,090100,304880440,1100,1174,1174,1100,18168
|
|
20240930,090000,284495779,1172,1222,1241,1172,236355
|