594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185100,164161220,1288,1288,1288,1288,1551
|
|
20240930,185000,164161220,1288,1288,1288,1288,0
|
|
20240930,184900,164161220,1288,1288,1288,1288,0
|
|
20240930,184800,164161220,1288,1288,1288,1288,0
|
|
20240930,184700,164161220,1288,1288,1288,1288,0
|
|
20240930,184600,164161220,1288,1288,1288,1288,0
|
|
20240930,184500,164161220,1288,1288,1288,1288,0
|
|
20240930,184400,164161220,1288,1288,1288,1288,0
|
|
20240930,184300,164161220,1288,1288,1288,1288,0
|
|
20240930,184200,164161220,1288,1288,1288,1288,0
|
|
20240930,184100,164161220,1288,1288,1288,1288,0
|
|
20240930,184000,164161220,1288,1288,1288,1288,0
|
|
20240930,183900,164161220,1288,1288,1288,1288,0
|
|
20240930,183800,164161220,1288,1288,1288,1288,0
|
|
20240930,183700,164161220,1288,1288,1288,1288,0
|
|
20240930,183600,164161220,1288,1288,1288,1288,0
|
|
20240930,183500,164161220,1288,1288,1288,1288,0
|
|
20240930,183400,164161220,1288,1288,1288,1288,0
|
|
20240930,183300,164161220,1288,1288,1288,1288,0
|
|
20240930,183200,164161220,1288,1288,1288,1288,0
|
|
20240930,183100,164161220,1288,1288,1288,1288,0
|
|
20240930,183000,164161220,1288,1288,1288,1288,0
|
|
20240930,182900,164161220,1288,1288,1288,1288,0
|
|
20240930,182800,164161220,1288,1288,1288,1288,0
|
|
20240930,182700,164161220,1288,1288,1288,1288,0
|
|
20240930,182600,164161220,1288,1288,1288,1288,0
|
|
20240930,182500,164161220,1288,1288,1288,1288,0
|
|
20240930,182400,164161220,1288,1288,1288,1288,0
|
|
20240930,182300,164161220,1288,1288,1288,1288,0
|
|
20240930,182200,164161220,1288,1288,1288,1288,0
|
|
20240930,182100,164161220,1288,1288,1288,1288,1551
|
|
20240930,182000,164161220,1288,1288,1288,1288,0
|
|
20240930,181900,164161220,1288,1288,1288,1288,0
|
|
20240930,181800,164161220,1288,1288,1288,1288,0
|
|
20240930,181700,164161220,1288,1288,1288,1288,0
|
|
20240930,181600,164161220,1288,1288,1288,1288,0
|
|
20240930,181500,164161220,1288,1288,1288,1288,0
|
|
20240930,181400,164161220,1288,1288,1288,1288,0
|
|
20240930,181300,164161220,1288,1288,1288,1288,0
|
|
20240930,181200,164161220,1288,1288,1288,1288,0
|
|
20240930,181100,164161220,1288,1288,1288,1288,0
|
|
20240930,181000,164161220,1288,1288,1288,1288,0
|
|
20240930,180900,164161220,1288,1288,1288,1288,0
|
|
20240930,180800,164161220,1288,1288,1288,1288,0
|
|
20240930,180700,164161220,1288,1288,1288,1288,0
|
|
20240930,180600,164161220,1288,1288,1288,1288,0
|
|
20240930,180500,164161220,1288,1288,1288,1288,0
|
|
20240930,180400,164161220,1288,1288,1288,1288,0
|
|
20240930,180300,164161220,1288,1288,1288,1288,0
|
|
20240930,180200,164161220,1288,1288,1288,1288,0
|
|
20240930,180100,164161220,1288,1288,1288,1288,0
|
|
20240930,180000,164161220,1288,1288,1288,1288,0
|
|
20240930,175900,164161220,1288,1288,1288,1288,0
|
|
20240930,175800,164161220,1288,1288,1288,1288,0
|
|
20240930,175700,164161220,1288,1288,1288,1288,0
|
|
20240930,175600,164161220,1288,1288,1288,1288,0
|
|
20240930,175500,164161220,1288,1288,1288,1288,0
|
|
20240930,175400,164161220,1288,1288,1288,1288,0
|
|
20240930,175300,164161220,1288,1288,1288,1288,0
|
|
20240930,175200,164161220,1288,1288,1288,1288,0
|
|
20240930,175100,164161220,1288,1288,1288,1288,1551
|
|
20240930,175000,164161220,1288,1288,1288,1288,0
|
|
20240930,174900,164161220,1288,1288,1288,1288,0
|
|
20240930,174800,164161220,1288,1288,1288,1288,0
|
|
20240930,174700,164161220,1288,1288,1288,1288,0
|
|
20240930,174600,164161220,1288,1288,1288,1288,0
|
|
20240930,174500,164161220,1288,1288,1288,1288,0
|
|
20240930,174400,164161220,1288,1288,1288,1288,0
|
|
20240930,174300,164161220,1288,1288,1288,1288,0
|
|
20240930,174200,164161220,1288,1288,1288,1288,0
|
|
20240930,174100,164161220,1288,1288,1288,1288,0
|
|
20240930,174000,164161220,1288,1288,1288,1288,0
|
|
20240930,173900,164161220,1288,1288,1288,1288,0
|
|
20240930,173800,164161220,1288,1288,1288,1288,0
|
|
20240930,173700,164161220,1288,1288,1288,1288,0
|
|
20240930,173600,164161220,1288,1288,1288,1288,0
|
|
20240930,173500,164161220,1288,1288,1288,1288,0
|
|
20240930,173400,164161220,1288,1288,1288,1288,0
|
|
20240930,173300,164161220,1288,1288,1288,1288,0
|
|
20240930,173200,164161220,1288,1288,1288,1288,0
|
|
20240930,173100,164161220,1288,1288,1288,1288,0
|
|
20240930,173000,164161220,1288,1288,1288,1288,0
|
|
20240930,172900,164161220,1288,1288,1288,1288,0
|
|
20240930,172800,164161220,1288,1288,1288,1288,0
|
|
20240930,172700,164161220,1288,1288,1288,1288,0
|
|
20240930,172600,164161220,1288,1288,1288,1288,0
|
|
20240930,172500,164161220,1288,1288,1288,1288,0
|
|
20240930,172400,164161220,1288,1288,1288,1288,0
|
|
20240930,172300,164161220,1288,1288,1288,1288,0
|
|
20240930,172200,164161220,1288,1288,1288,1288,0
|
|
20240930,172100,164161220,1288,1288,1288,1288,1551
|
|
20240930,172000,164161220,1288,1288,1288,1288,0
|
|
20240930,171900,164161220,1288,1288,1288,1288,0
|
|
20240930,171800,164161220,1288,1288,1288,1288,0
|
|
20240930,171700,164161220,1288,1288,1288,1288,0
|
|
20240930,171600,164161220,1288,1288,1288,1288,0
|
|
20240930,171500,164161220,1288,1288,1288,1288,0
|
|
20240930,171400,164161220,1288,1288,1288,1288,0
|
|
20240930,171300,164161220,1288,1288,1288,1288,0
|
|
20240930,171200,164161220,1288,1288,1288,1288,0
|
|
20240930,171100,164161220,1288,1288,1288,1288,0
|
|
20240930,171000,164161220,1288,1288,1288,1288,0
|
|
20240930,170900,164161220,1288,1288,1288,1288,0
|
|
20240930,170800,164161220,1288,1288,1288,1288,0
|
|
20240930,170700,164161220,1288,1288,1288,1288,0
|
|
20240930,170600,164161220,1288,1288,1288,1288,0
|
|
20240930,170500,164161220,1288,1288,1288,1288,0
|
|
20240930,170400,164161220,1288,1288,1288,1288,0
|
|
20240930,170300,164161220,1288,1288,1288,1288,0
|
|
20240930,170200,164161220,1288,1288,1288,1288,0
|
|
20240930,170100,164161220,1288,1288,1288,1288,0
|
|
20240930,170000,164161220,1288,1288,1288,1288,0
|
|
20240930,165900,164161220,1288,1288,1288,1288,0
|
|
20240930,165800,164161220,1288,1288,1288,1288,0
|
|
20240930,165700,164161220,1288,1288,1288,1288,0
|
|
20240930,165600,164161220,1288,1288,1288,1288,0
|
|
20240930,165500,164161220,1288,1288,1288,1288,0
|
|
20240930,165400,164161220,1288,1288,1288,1288,0
|
|
20240930,165300,164161220,1288,1288,1288,1288,0
|
|
20240930,165200,164161220,1288,1288,1288,1288,0
|
|
20240930,165100,164161220,1288,1288,1288,1288,1551
|
|
20240930,165000,164161220,1288,1288,1288,1288,0
|
|
20240930,164900,164161220,1288,1288,1288,1288,0
|
|
20240930,164800,164161220,1288,1288,1288,1288,0
|
|
20240930,164700,164161220,1288,1288,1288,1288,0
|
|
20240930,164600,164161220,1288,1288,1288,1288,0
|
|
20240930,164500,164161220,1288,1288,1288,1288,0
|
|
20240930,164400,164161220,1288,1288,1288,1288,0
|
|
20240930,164300,164161220,1288,1288,1288,1288,0
|
|
20240930,164200,164161220,1288,1288,1288,1288,0
|
|
20240930,164100,164161220,1288,1288,1288,1288,0
|
|
20240930,164000,164161220,1288,1288,1288,1288,0
|
|
20240930,163900,164161220,1288,1288,1288,1288,0
|
|
20240930,163800,164161220,1288,1288,1288,1288,0
|
|
20240930,163700,164161220,1288,1288,1288,1288,0
|
|
20240930,163600,164161220,1288,1288,1288,1288,0
|
|
20240930,163500,164161220,1288,1288,1288,1288,0
|
|
20240930,163400,164161220,1288,1288,1288,1288,0
|
|
20240930,163300,164161220,1288,1288,1288,1288,0
|
|
20240930,163200,164161220,1288,1288,1288,1288,0
|
|
20240930,163100,164161220,1288,1288,1288,1288,0
|
|
20240930,163000,164161220,1288,1288,1288,1288,0
|
|
20240930,162900,164161220,1288,1288,1288,1288,0
|
|
20240930,162800,164161220,1288,1288,1288,1288,0
|
|
20240930,162700,164161220,1288,1288,1288,1288,0
|
|
20240930,162600,164161220,1288,1288,1288,1288,0
|
|
20240930,162500,164161220,1288,1288,1288,1288,0
|
|
20240930,162400,164161220,1288,1288,1288,1288,0
|
|
20240930,162300,164161220,1288,1288,1288,1288,0
|
|
20240930,162200,164161220,1288,1288,1288,1288,0
|
|
20240930,162100,164161220,1288,1288,1288,1288,1551
|
|
20240930,162000,164161220,1288,1288,1288,1288,0
|
|
20240930,161900,164161220,1288,1288,1288,1288,0
|
|
20240930,161800,164161220,1288,1288,1288,1288,0
|
|
20240930,161700,164161220,1288,1288,1288,1288,0
|
|
20240930,161600,164161220,1288,1288,1288,1288,0
|
|
20240930,161500,164161220,1288,1288,1288,1288,0
|
|
20240930,161400,164161220,1288,1288,1288,1288,0
|
|
20240930,161300,164161220,1288,1288,1288,1288,0
|
|
20240930,161200,164161220,1288,1288,1288,1288,0
|
|
20240930,161100,164161220,1288,1288,1288,1288,0
|
|
20240930,161000,164161220,1288,1288,1288,1288,0
|
|
20240930,160900,164161220,1288,1288,1288,1288,0
|
|
20240930,160800,164161220,1288,1288,1288,1288,0
|
|
20240930,160700,164161220,1288,1288,1288,1288,0
|
|
20240930,160600,164161220,1288,1288,1288,1288,0
|
|
20240930,160500,164161220,1288,1288,1288,1288,0
|
|
20240930,160400,164161220,1288,1288,1288,1288,0
|
|
20240930,160300,164161220,1288,1288,1288,1288,0
|
|
20240930,160200,164161220,1288,1288,1288,1288,0
|
|
20240930,160100,164161220,1288,1288,1288,1288,0
|
|
20240930,160000,164161220,1288,1288,1288,1288,0
|
|
20240930,155900,164161220,1288,1288,1288,1288,0
|
|
20240930,155800,164161220,1288,1288,1288,1288,0
|
|
20240930,155700,164161220,1288,1288,1288,1288,0
|
|
20240930,155600,164161220,1288,1288,1288,1288,0
|
|
20240930,155500,164161220,1288,1288,1288,1288,0
|
|
20240930,155400,164161220,1288,1288,1288,1288,0
|
|
20240930,155300,164161220,1288,1288,1288,1288,0
|
|
20240930,155200,164161220,1288,1288,1288,1288,0
|
|
20240930,155100,164161220,1288,1288,1288,1288,1551
|
|
20240930,155000,164161220,1288,1288,1288,1288,0
|
|
20240930,154900,164161220,1288,1288,1288,1288,0
|
|
20240930,154800,164161220,1288,1288,1288,1288,0
|
|
20240930,154700,164161220,1288,1288,1288,1288,0
|
|
20240930,154600,164161220,1288,1288,1288,1288,0
|
|
20240930,154500,164161220,1288,1288,1288,1288,0
|
|
20240930,154400,164161220,1288,1288,1288,1288,0
|
|
20240930,154300,164161220,1288,1288,1288,1288,0
|
|
20240930,154200,164161220,1288,1288,1288,1288,0
|
|
20240930,154100,164161220,1288,1288,1288,1288,0
|
|
20240930,154000,164161220,1288,1288,1288,1288,0
|
|
20240930,153900,164161220,1288,1288,1288,1288,0
|
|
20240930,153800,164161220,1288,1288,1288,1288,0
|
|
20240930,153700,164161220,1288,1288,1288,1288,0
|
|
20240930,153600,164161220,1288,1288,1288,1288,0
|
|
20240930,153500,164161220,1288,1288,1288,1288,0
|
|
20240930,153400,164161220,1288,1288,1288,1288,0
|
|
20240930,153300,164161220,1288,1288,1288,1288,0
|
|
20240930,153200,164161220,1288,1288,1288,1288,0
|
|
20240930,153100,164161220,1288,1288,1288,1288,0
|
|
20240930,153000,164161220,1288,1288,1288,1288,1551
|
|
20240930,152900,162163532,1288,1288,1288,1288,0
|
|
20240930,152800,162163532,1288,1288,1288,1288,0
|
|
20240930,152700,162163532,1288,1288,1288,1288,0
|
|
20240930,152600,162163532,1288,1288,1288,1288,0
|
|
20240930,152500,162163532,1288,1288,1288,1288,0
|
|
20240930,152400,162163532,1288,1288,1288,1288,0
|
|
20240930,152300,162163532,1288,1288,1288,1288,0
|
|
20240930,152200,162163532,1288,1288,1288,1288,0
|
|
20240930,152100,162163532,1288,1288,1288,1288,0
|
|
20240930,152000,162163532,1288,1288,1288,1288,0
|
|
20240930,151900,162163532,1288,1278,1293,1274,4202
|
|
20240930,151800,156766756,1273,1279,1279,1273,994
|
|
20240930,151700,155500464,1279,1277,1279,1277,702
|
|
20240930,151600,154603581,1275,1275,1275,1275,1181
|
|
20240930,151500,153097806,1276,1276,1276,1276,39
|
|
20240930,151400,153048042,1279,1278,1279,1278,2
|
|
20240930,151300,153045485,1276,1276,1276,1276,1
|
|
20240930,151200,153044209,1279,1279,1279,1279,2
|
|
20240930,151100,153041651,1279,1279,1279,1279,0
|
|
20240930,151000,153041651,1279,1278,1279,1278,4
|
|
20240930,150900,153036536,1279,1279,1279,1278,352
|
|
20240930,150800,152586329,1279,1279,1279,1279,0
|
|
20240930,150700,152586329,1279,1278,1279,1278,11
|
|
20240930,150600,152572261,1279,1277,1279,1277,50
|
|
20240930,150500,152508393,1279,1279,1279,1279,0
|
|
20240930,150400,152508393,1279,1279,1279,1279,1
|
|
20240930,150300,152507114,1275,1275,1275,1275,153
|
|
20240930,150200,152312039,1279,1278,1279,1278,2
|
|
20240930,150100,152309482,1276,1276,1276,1276,120
|
|
20240930,150000,152156362,1279,1279,1279,1279,0
|
|
20240930,145900,152156362,1279,1279,1279,1279,0
|
|
20240930,145800,152156362,1279,1276,1279,1276,192
|
|
20240930,145700,151911307,1279,1279,1279,1279,0
|
|
20240930,145600,151911307,1279,1277,1279,1277,282
|
|
20240930,145500,151551189,1280,1278,1280,1278,30
|
|
20240930,145400,151512846,1281,1279,1281,1279,12
|
|
20240930,145300,151497494,1282,1282,1282,1282,0
|
|
20240930,145200,151497494,1282,1281,1282,1281,22
|
|
20240930,145100,151469310,1283,1283,1283,1283,0
|
|
20240930,145000,151469310,1283,1282,1283,1282,3
|
|
20240930,144900,151465463,1278,1282,1282,1278,10715
|
|
20240930,144800,137740730,1281,1281,1281,1281,162
|
|
20240930,144700,137533208,1281,1280,1281,1280,974
|
|
20240930,144600,136285881,1280,1279,1281,1278,8353
|
|
20240930,144500,125591638,1278,1278,1278,1278,1000
|
|
20240930,144400,124313638,1279,1279,1279,1279,1
|
|
20240930,144300,124312359,1278,1279,1279,1278,105
|
|
20240930,144200,124178069,1279,1279,1279,1279,0
|
|
20240930,144100,124178069,1279,1279,1279,1279,0
|
|
20240930,144000,124178069,1279,1279,1279,1279,0
|
|
20240930,143900,124178069,1279,1279,1279,1279,0
|
|
20240930,143800,124178069,1279,1279,1279,1279,41
|
|
20240930,143700,124125630,1278,1278,1278,1278,1
|
|
20240930,143600,124124352,1279,1279,1279,1279,0
|
|
20240930,143500,124124352,1279,1279,1279,1279,0
|
|
20240930,143400,124124352,1279,1279,1279,1279,0
|
|
20240930,143300,124124352,1279,1279,1279,1279,0
|
|
20240930,143200,124124352,1279,1279,1279,1279,0
|
|
20240930,143100,124124352,1279,1279,1279,1279,0
|
|
20240930,143000,124124352,1279,1279,1279,1279,0
|
|
20240930,142900,124124352,1279,1278,1279,1278,2
|
|
20240930,142800,124121795,1277,1278,1279,1277,179
|
|
20240930,142700,123892910,1279,1279,1279,1279,0
|
|
20240930,142600,123892910,1279,1279,1279,1279,0
|
|
20240930,142500,123892910,1279,1279,1279,1279,0
|
|
20240930,142400,123892910,1279,1279,1279,1279,0
|
|
20240930,142300,123892910,1279,1278,1279,1278,2
|
|
20240930,142200,123890353,1279,1279,1279,1279,3
|
|
20240930,142100,123886516,1279,1279,1279,1279,0
|
|
20240930,142000,123886516,1279,1278,1279,1278,2
|
|
20240930,141900,123883959,1277,1277,1277,1277,62
|
|
20240930,141800,123804785,1279,1279,1279,1279,0
|
|
20240930,141700,123804785,1279,1279,1279,1279,0
|
|
20240930,141600,123804785,1279,1279,1279,1279,0
|
|
20240930,141500,123804785,1279,1278,1279,1278,383
|
|
20240930,141400,123315310,1279,1279,1279,1279,0
|
|
20240930,141300,123315310,1279,1279,1279,1279,1
|
|
20240930,141200,123314031,1278,1278,1278,1278,5
|
|
20240930,141100,123307641,1279,1279,1279,1279,0
|
|
20240930,141000,123307641,1279,1279,1279,1279,0
|
|
20240930,140900,123307641,1279,1279,1279,1279,0
|
|
20240930,140800,123307641,1279,1279,1279,1279,0
|
|
20240930,140700,123307641,1279,1279,1279,1279,0
|
|
20240930,140600,123307641,1279,1279,1279,1279,0
|
|
20240930,140500,123307641,1279,1279,1279,1279,2
|
|
20240930,140400,123305083,1279,1277,1279,1277,17
|
|
20240930,140300,123283364,1279,1279,1279,1279,0
|
|
20240930,140200,123283364,1279,1278,1279,1278,18
|
|
20240930,140100,123260359,1278,1277,1278,1277,6
|
|
20240930,140000,123252696,1280,1280,1280,1280,0
|
|
20240930,135900,123252696,1280,1280,1280,1280,0
|
|
20240930,135800,123252696,1280,1280,1280,1280,0
|
|
20240930,135700,123252696,1280,1280,1280,1280,0
|
|
20240930,135600,123252696,1280,1280,1280,1280,0
|
|
20240930,135500,123252696,1280,1280,1280,1280,0
|
|
20240930,135400,123252696,1280,1280,1280,1280,0
|
|
20240930,135300,123252696,1280,1280,1280,1276,3627
|
|
20240930,135200,118614505,1279,1279,1279,1279,1627
|
|
20240930,135100,116533572,1279,1279,1279,1279,0
|
|
20240930,135000,116533572,1279,1278,1279,1278,217
|
|
20240930,134900,116256245,1278,1279,1279,1278,49
|
|
20240930,134800,116193621,1280,1281,1281,1280,527
|
|
20240930,134700,115518671,1282,1282,1282,1282,1
|
|
20240930,134600,115517389,1281,1281,1281,1281,105
|
|
20240930,134500,115382884,1282,1282,1282,1282,0
|
|
20240930,134400,115382884,1282,1282,1282,1282,0
|
|
20240930,134300,115382884,1282,1282,1282,1282,0
|
|
20240930,134200,115382884,1282,1282,1282,1282,0
|
|
20240930,134100,115382884,1282,1282,1282,1282,0
|
|
20240930,134000,115382884,1282,1282,1282,1282,0
|
|
20240930,133900,115382884,1282,1282,1282,1282,0
|
|
20240930,133800,115382884,1282,1282,1282,1282,0
|
|
20240930,133700,115382884,1282,1282,1282,1282,0
|
|
20240930,133600,115382884,1282,1282,1282,1282,50
|
|
20240930,133500,115318784,1283,1283,1283,1283,40
|
|
20240930,133400,115267464,1283,1283,1283,1283,0
|
|
20240930,133300,115267464,1283,1283,1283,1283,0
|
|
20240930,133200,115267464,1283,1283,1283,1283,1
|
|
20240930,133100,115266181,1282,1282,1282,1282,0
|
|
20240930,133000,115266181,1282,1282,1282,1282,0
|
|
20240930,132900,115266181,1282,1282,1282,1282,0
|
|
20240930,132800,115266181,1282,1283,1283,1282,828
|
|
20240930,132700,114204684,1284,1284,1284,1284,0
|
|
20240930,132600,114204684,1284,1283,1284,1283,51
|
|
20240930,132500,114139250,1284,1283,1284,1283,3
|
|
20240930,132400,114135399,1284,1284,1284,1284,0
|
|
20240930,132300,114135399,1284,1284,1284,1284,0
|
|
20240930,132200,114135399,1284,1284,1284,1284,78
|
|
20240930,132100,114035247,1284,1284,1284,1284,0
|
|
20240930,132000,114035247,1284,1284,1284,1284,0
|
|
20240930,131900,114035247,1284,1284,1284,1284,0
|
|
20240930,131800,114035247,1284,1283,1284,1283,102
|
|
20240930,131700,113904379,1284,1284,1284,1284,3
|
|
20240930,131600,113900527,1283,1283,1283,1283,5
|
|
20240930,131500,113894112,1284,1283,1284,1283,74
|
|
20240930,131400,113799168,1284,1281,1284,1281,421
|
|
20240930,131300,113259824,1284,1284,1284,1284,0
|
|
20240930,131200,113259824,1284,1284,1284,1284,0
|
|
20240930,131100,113259824,1284,1284,1284,1284,0
|
|
20240930,131000,113259824,1284,1283,1284,1283,60
|
|
20240930,130900,113182843,1283,1283,1283,1283,0
|
|
20240930,130800,113182843,1283,1283,1283,1283,1
|
|
20240930,130700,113181560,1282,1282,1282,1282,0
|
|
20240930,130600,113181560,1282,1283,1283,1282,6
|
|
20240930,130500,113173863,1283,1283,1283,1283,0
|
|
20240930,130400,113173863,1283,1283,1283,1283,0
|
|
20240930,130300,113173863,1283,1283,1283,1283,10
|
|
20240930,130200,113161033,1283,1283,1283,1283,0
|
|
20240930,130100,113161033,1283,1283,1283,1283,0
|
|
20240930,130000,113161033,1283,1282,1283,1282,150
|
|
20240930,125900,112968630,1282,1280,1282,1280,48
|
|
20240930,125800,112907186,1282,1282,1282,1282,0
|
|
20240930,125700,112907186,1282,1280,1282,1280,11
|
|
20240930,125600,112893104,1283,1283,1283,1283,0
|
|
20240930,125500,112893104,1283,1282,1283,1282,48
|
|
20240930,125400,112831567,1282,1281,1282,1281,32
|
|
20240930,125300,112790574,1280,1280,1280,1280,14
|
|
20240930,125200,112772654,1280,1280,1280,1280,20
|
|
20240930,125100,112747054,1282,1282,1282,1282,0
|
|
20240930,125000,112747054,1282,1282,1282,1282,660
|
|
20240930,124900,111900934,1282,1282,1282,1282,0
|
|
20240930,124800,111900934,1282,1282,1282,1282,0
|
|
20240930,124700,111900934,1282,1275,1282,1275,7
|
|
20240930,124600,111891995,1282,1282,1282,1282,0
|
|
20240930,124500,111891995,1282,1282,1282,1282,0
|
|
20240930,124400,111891995,1282,1280,1282,1280,60
|
|
20240930,124300,111815181,1281,1281,1281,1281,2
|
|
20240930,124200,111812619,1275,1275,1275,1275,0
|
|
20240930,124100,111812619,1275,1275,1275,1275,1000
|
|
20240930,124000,110537619,1275,1275,1275,1275,1
|
|
20240930,123900,110536344,1283,1283,1283,1283,0
|
|
20240930,123800,110536344,1283,1283,1283,1283,0
|
|
20240930,123700,110536344,1283,1283,1283,1283,0
|
|
20240930,123600,110536344,1283,1282,1283,1282,4
|
|
20240930,123500,110531215,1274,1274,1274,1274,5
|
|
20240930,123400,110524845,1284,1283,1284,1283,68
|
|
20240930,123300,110437600,1283,1278,1283,1274,10508
|
|
20240930,123200,96961960,1279,1279,1279,1279,0
|
|
20240930,123100,96961960,1279,1279,1279,1279,0
|
|
20240930,123000,96961960,1279,1273,1279,1272,1681
|
|
20240930,122900,94822951,1273,1273,1273,1273,0
|
|
20240930,122800,94822951,1273,1274,1274,1273,2239
|
|
20240930,122700,91971911,1274,1274,1274,1274,7
|
|
20240930,122600,91962993,1282,1282,1282,1282,0
|
|
20240930,122500,91962993,1282,1282,1282,1282,0
|
|
20240930,122400,91962993,1282,1282,1282,1282,0
|
|
20240930,122300,91962993,1282,1282,1282,1282,0
|
|
20240930,122200,91962993,1282,1282,1282,1282,2
|
|
20240930,122100,91960429,1280,1280,1280,1280,0
|
|
20240930,122000,91960429,1280,1279,1280,1279,10
|
|
20240930,121900,91947638,1279,1274,1279,1271,4293
|
|
20240930,121800,86459884,1274,1274,1274,1274,0
|
|
20240930,121700,86459884,1274,1274,1274,1274,4
|
|
20240930,121600,86454788,1274,1274,1274,1274,0
|
|
20240930,121500,86454788,1274,1274,1274,1274,0
|
|
20240930,121400,86454788,1274,1274,1274,1274,0
|
|
20240930,121300,86454788,1274,1274,1274,1274,0
|
|
20240930,121200,86454788,1274,1274,1274,1274,0
|
|
20240930,121100,86454788,1274,1274,1274,1274,0
|
|
20240930,121000,86454788,1274,1274,1274,1274,1
|
|
20240930,120900,86453514,1276,1276,1276,1276,0
|
|
20240930,120800,86453514,1276,1276,1276,1276,0
|
|
20240930,120700,86453514,1276,1276,1276,1276,0
|
|
20240930,120600,86453514,1276,1276,1276,1276,0
|
|
20240930,120500,86453514,1276,1276,1276,1276,0
|
|
20240930,120400,86453514,1276,1276,1276,1276,1
|
|
20240930,120300,86452238,1272,1272,1272,1272,165
|
|
20240930,120200,86242358,1273,1277,1277,1273,30
|
|
20240930,120100,86204103,1277,1277,1277,1277,25
|
|
20240930,120000,86172178,1278,1278,1278,1278,0
|
|
20240930,115900,86172178,1278,1278,1278,1278,0
|
|
20240930,115800,86172178,1278,1278,1278,1278,0
|
|
20240930,115700,86172178,1278,1278,1278,1278,0
|
|
20240930,115600,86172178,1278,1277,1278,1277,2
|
|
20240930,115500,86169623,1278,1278,1278,1278,0
|
|
20240930,115400,86169623,1278,1278,1278,1278,0
|
|
20240930,115300,86169623,1278,1278,1278,1278,0
|
|
20240930,115200,86169623,1278,1278,1278,1278,5
|
|
20240930,115100,86163233,1278,1278,1278,1278,0
|
|
20240930,115000,86163233,1278,1278,1278,1278,0
|
|
20240930,114900,86163233,1278,1278,1278,1278,1
|
|
20240930,114800,86161955,1278,1278,1278,1278,33
|
|
20240930,114700,86119781,1278,1278,1278,1278,1
|
|
20240930,114600,86118503,1271,1276,1276,1271,3660
|
|
20240930,114500,81449143,1276,1276,1276,1276,0
|
|
20240930,114400,81449143,1276,1276,1276,1276,1
|
|
20240930,114300,81447867,1272,1272,1272,1272,1
|
|
20240930,114200,81446595,1270,1273,1273,1270,1800
|
|
20240930,114100,79159333,1276,1276,1276,1276,0
|
|
20240930,114000,79159333,1276,1276,1276,1276,0
|
|
20240930,113900,79159333,1276,1276,1276,1276,0
|
|
20240930,113800,79159333,1276,1276,1276,1276,17
|
|
20240930,113700,79137641,1277,1277,1277,1277,0
|
|
20240930,113600,79137641,1277,1274,1277,1273,329
|
|
20240930,113500,78718735,1280,1280,1280,1280,0
|
|
20240930,113400,78718735,1280,1280,1280,1280,0
|
|
20240930,113300,78718735,1280,1280,1280,1280,0
|
|
20240930,113200,78718735,1280,1280,1280,1280,0
|
|
20240930,113100,78718735,1280,1278,1280,1278,16
|
|
20240930,113000,78698285,1278,1274,1278,1274,52
|
|
20240930,112900,78631957,1274,1274,1274,1274,200
|
|
20240930,112800,78377157,1274,1274,1274,1274,250
|
|
20240930,112700,78058657,1274,1274,1274,1274,0
|
|
20240930,112600,78058657,1274,1274,1274,1274,164
|
|
20240930,112500,77849721,1274,1274,1274,1274,200
|
|
20240930,112400,77594921,1274,1274,1274,1274,49
|
|
20240930,112300,77532495,1274,1274,1274,1274,0
|
|
20240930,112200,77532495,1274,1274,1274,1274,0
|
|
20240930,112100,77532495,1274,1274,1274,1274,0
|
|
20240930,112000,77532495,1274,1274,1274,1274,0
|
|
20240930,111900,77532495,1274,1274,1274,1274,27
|
|
20240930,111800,77498097,1274,1274,1274,1274,0
|
|
20240930,111700,77498097,1274,1274,1274,1270,211
|
|
20240930,111600,77229663,1274,1270,1274,1269,1602
|
|
20240930,111500,75196563,1274,1274,1274,1274,0
|
|
20240930,111400,75196563,1274,1274,1274,1274,10
|
|
20240930,111300,75183823,1275,1275,1275,1275,0
|
|
20240930,111200,75183823,1275,1275,1275,1275,0
|
|
20240930,111100,75183823,1275,1275,1275,1275,7
|
|
20240930,111000,75174898,1275,1270,1275,1270,2780
|
|
20240930,110900,71643653,1270,1270,1270,1270,507
|
|
20240930,110800,70999763,1270,1270,1270,1270,7
|
|
20240930,110700,70990873,1270,1270,1270,1270,37
|
|
20240930,110600,70943883,1275,1273,1275,1273,16
|
|
20240930,110500,70923513,1275,1275,1275,1275,0
|
|
20240930,110400,70923513,1275,1272,1275,1270,909
|
|
20240930,110300,69768176,1275,1275,1275,1275,5
|
|
20240930,110200,69761801,1275,1275,1275,1275,0
|
|
20240930,110100,69761801,1275,1275,1275,1273,821
|
|
20240930,110000,68715246,1280,1280,1280,1280,100
|
|
20240930,105900,68587246,1282,1282,1282,1282,0
|
|
20240930,105800,68587246,1282,1282,1282,1282,0
|
|
20240930,105700,68587246,1282,1282,1282,1282,0
|
|
20240930,105600,68587246,1282,1282,1282,1282,0
|
|
20240930,105500,68587246,1282,1276,1282,1276,285
|
|
20240930,105400,68223580,1284,1284,1284,1284,1
|
|
20240930,105300,68222296,1284,1280,1284,1278,9305
|
|
20240930,105200,56318960,1280,1281,1281,1280,2174
|
|
20240930,105100,53534232,1286,1286,1286,1286,0
|
|
20240930,105000,53534232,1286,1286,1286,1286,1
|
|
20240930,104900,53532946,1282,1287,1287,1282,9007
|
|
20240930,104800,41971289,1286,1286,1286,1286,0
|
|
20240930,104700,41971289,1286,1286,1286,1285,11
|
|
20240930,104600,41957144,1285,1285,1285,1285,1
|
|
20240930,104500,41955859,1288,1285,1288,1285,6
|
|
20240930,104400,41948143,1288,1288,1288,1288,0
|
|
20240930,104300,41948143,1288,1288,1288,1288,10
|
|
20240930,104200,41935263,1288,1288,1288,1288,0
|
|
20240930,104100,41935263,1288,1288,1288,1288,0
|
|
20240930,104000,41935263,1288,1288,1288,1288,0
|
|
20240930,103900,41935263,1288,1288,1288,1288,0
|
|
20240930,103800,41935263,1288,1288,1288,1288,0
|
|
20240930,103700,41935263,1288,1288,1288,1288,0
|
|
20240930,103600,41935263,1288,1288,1288,1288,0
|
|
20240930,103500,41935263,1288,1287,1288,1287,66
|
|
20240930,103400,41850311,1287,1284,1287,1284,1846
|
|
20240930,103300,39480041,1288,1288,1288,1288,0
|
|
20240930,103200,39480041,1288,1287,1288,1287,52
|
|
20240930,103100,39413116,1288,1285,1288,1283,1382
|
|
20240930,103000,37637366,1288,1288,1288,1288,0
|
|
20240930,102900,37637366,1288,1288,1288,1288,0
|
|
20240930,102800,37637366,1288,1288,1288,1288,0
|
|
20240930,102700,37637366,1288,1288,1288,1288,0
|
|
20240930,102600,37637366,1288,1288,1288,1285,1400
|
|
20240930,102500,35838357,1285,1285,1285,1285,0
|
|
20240930,102400,35838357,1285,1285,1285,1285,0
|
|
20240930,102300,35838357,1285,1285,1285,1285,1
|
|
20240930,102200,35837072,1288,1288,1288,1288,0
|
|
20240930,102100,35837072,1288,1288,1288,1288,0
|
|
20240930,102000,35837072,1288,1288,1288,1288,2
|
|
20240930,101900,35834496,1285,1285,1285,1285,766
|
|
20240930,101800,34850186,1288,1288,1288,1288,0
|
|
20240930,101700,34850186,1288,1288,1288,1288,0
|
|
20240930,101600,34850186,1288,1288,1288,1288,0
|
|
20240930,101500,34850186,1288,1288,1288,1288,0
|
|
20240930,101400,34850186,1288,1288,1288,1288,2
|
|
20240930,101300,34847610,1286,1287,1287,1286,427
|
|
20240930,101200,34298245,1288,1288,1288,1288,0
|
|
20240930,101100,34298245,1288,1289,1289,1288,866
|
|
20240930,101000,33182757,1291,1291,1291,1289,453
|
|
20240930,100900,32598832,1291,1290,1291,1290,202
|
|
20240930,100800,32338250,1290,1290,1290,1290,0
|
|
20240930,100700,32338250,1290,1290,1290,1290,0
|
|
20240930,100600,32338250,1290,1290,1290,1290,0
|
|
20240930,100500,32338250,1290,1290,1290,1290,3
|
|
20240930,100400,32334380,1290,1290,1290,1290,63
|
|
20240930,100300,32253110,1290,1289,1290,1289,39
|
|
20240930,100200,32202803,1289,1289,1289,1289,60
|
|
20240930,100100,32125463,1289,1289,1289,1289,162
|
|
20240930,100000,31916645,1288,1288,1288,1288,0
|
|
20240930,095900,31916645,1288,1288,1288,1288,20
|
|
20240930,095800,31890885,1289,1288,1289,1288,35
|
|
20240930,095700,31845800,1288,1288,1288,1288,100
|
|
20240930,095600,31717000,1289,1289,1289,1289,40
|
|
20240930,095500,31665440,1291,1291,1291,1291,12
|
|
20240930,095400,31649948,1291,1291,1291,1291,0
|
|
20240930,095300,31649948,1291,1289,1291,1288,1535
|
|
20240930,095200,29670995,1291,1293,1293,1289,3730
|
|
20240930,095100,24856725,1297,1297,1297,1297,0
|
|
20240930,095000,24856725,1297,1297,1297,1297,0
|
|
20240930,094900,24856725,1297,1297,1297,1297,0
|
|
20240930,094800,24856725,1297,1297,1297,1297,0
|
|
20240930,094700,24856725,1297,1297,1297,1297,0
|
|
20240930,094600,24856725,1297,1297,1297,1297,0
|
|
20240930,094500,24856725,1297,1297,1297,1297,0
|
|
20240930,094400,24856725,1297,1297,1297,1297,1
|
|
20240930,094300,24855428,1298,1298,1298,1298,0
|
|
20240930,094200,24855428,1298,1298,1298,1298,0
|
|
20240930,094100,24855428,1298,1292,1298,1292,14
|
|
20240930,094000,24837310,1298,1298,1298,1298,0
|
|
20240930,093900,24837310,1298,1298,1298,1298,15
|
|
20240930,093800,24817840,1298,1298,1298,1298,6
|
|
20240930,093700,24810052,1298,1298,1298,1298,1
|
|
20240930,093600,24808754,1293,1298,1298,1293,4198
|
|
20240930,093500,19373549,1298,1297,1298,1295,1347
|
|
20240930,093400,17628687,1299,1299,1299,1299,0
|
|
20240930,093300,17628687,1299,1297,1299,1296,239
|
|
20240930,093200,17318917,1297,1297,1297,1297,1
|
|
20240930,093100,17317620,1298,1295,1298,1295,2
|
|
20240930,093000,17315027,1298,1298,1298,1298,34
|
|
20240930,092900,17270895,1298,1298,1298,1298,0
|
|
20240930,092800,17270895,1298,1296,1298,1296,205
|
|
20240930,092700,17005205,1299,1299,1299,1299,0
|
|
20240930,092600,17005205,1299,1299,1299,1299,0
|
|
20240930,092500,17005205,1299,1299,1299,1299,5
|
|
20240930,092400,16998710,1295,1295,1295,1295,2
|
|
20240930,092300,16996120,1299,1299,1299,1299,12
|
|
20240930,092200,16980532,1303,1303,1303,1303,0
|
|
20240930,092100,16980532,1303,1303,1303,1303,0
|
|
20240930,092000,16980532,1303,1303,1303,1303,0
|
|
20240930,091900,16980532,1303,1304,1304,1303,4
|
|
20240930,091800,16975318,1296,1300,1300,1296,5847
|
|
20240930,091700,9374766,1306,1304,1306,1301,99
|
|
20240930,091600,9245814,1304,1304,1304,1304,0
|
|
20240930,091500,9245814,1304,1300,1304,1300,2000
|
|
20240930,091400,6645657,1302,1302,1302,1302,0
|
|
20240930,091300,6645657,1302,1302,1302,1302,3
|
|
20240930,091200,6641751,1302,1302,1303,1300,706
|
|
20240930,091100,5723923,1303,1302,1303,1302,10
|
|
20240930,091000,5710894,1303,1303,1303,1303,0
|
|
20240930,090900,5710894,1303,1303,1303,1303,0
|
|
20240930,090800,5710894,1303,1302,1303,1302,5
|
|
20240930,090700,5704380,1302,1302,1302,1302,9
|
|
20240930,090600,5692662,1303,1303,1303,1291,91
|
|
20240930,090500,5575050,1304,1296,1304,1290,1068
|
|
20240930,090400,4193846,1306,1306,1306,1306,5
|
|
20240930,090300,4187316,1298,1300,1300,1296,261
|
|
20240930,090200,3849032,1299,1304,1304,1299,1923
|
|
20240930,090100,1343390,1309,1308,1309,1308,30
|
|
20240930,090000,1304121,1309,1307,1309,1302,997
|