599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185600,1207700723,540,540,540,540,27605
|
|
20240930,185500,1207700723,540,540,540,540,0
|
|
20240930,185400,1207700723,540,540,540,540,0
|
|
20240930,185300,1207700723,540,540,540,540,0
|
|
20240930,185200,1207700723,540,540,540,540,0
|
|
20240930,185100,1207700723,540,540,540,540,0
|
|
20240930,185000,1207700723,540,540,540,540,0
|
|
20240930,184900,1207700723,540,540,540,540,0
|
|
20240930,184800,1207700723,540,540,540,540,0
|
|
20240930,184700,1207700723,540,540,540,540,0
|
|
20240930,184600,1207700723,540,540,540,540,0
|
|
20240930,184500,1207700723,540,540,540,540,0
|
|
20240930,184400,1207700723,540,540,540,540,0
|
|
20240930,184300,1207700723,540,540,540,540,0
|
|
20240930,184200,1207700723,540,540,540,540,0
|
|
20240930,184100,1207700723,540,540,540,540,0
|
|
20240930,184000,1207700723,540,540,540,540,0
|
|
20240930,183900,1207700723,540,540,540,540,0
|
|
20240930,183800,1207700723,540,540,540,540,0
|
|
20240930,183700,1207700723,540,540,540,540,0
|
|
20240930,183600,1207700723,540,540,540,540,0
|
|
20240930,183500,1207700723,540,540,540,540,0
|
|
20240930,183400,1207700723,540,540,540,540,0
|
|
20240930,183300,1207700723,540,540,540,540,0
|
|
20240930,183200,1207700723,540,540,540,540,0
|
|
20240930,183100,1207700723,540,540,540,540,0
|
|
20240930,183000,1207700723,540,540,540,540,0
|
|
20240930,182900,1207700723,540,540,540,540,0
|
|
20240930,182800,1207700723,540,540,540,540,0
|
|
20240930,182700,1207700723,540,540,540,540,0
|
|
20240930,182600,1207700723,540,540,540,540,27605
|
|
20240930,182500,1207700723,540,540,540,540,0
|
|
20240930,182400,1207700723,540,540,540,540,0
|
|
20240930,182300,1207700723,540,540,540,540,0
|
|
20240930,182200,1207700723,540,540,540,540,0
|
|
20240930,182100,1207700723,540,540,540,540,0
|
|
20240930,182000,1207700723,540,540,540,540,0
|
|
20240930,181900,1207700723,540,540,540,540,0
|
|
20240930,181800,1207700723,540,540,540,540,0
|
|
20240930,181700,1207700723,540,540,540,540,0
|
|
20240930,181600,1207700723,540,540,540,540,0
|
|
20240930,181500,1207700723,540,540,540,540,0
|
|
20240930,181400,1207700723,540,540,540,540,0
|
|
20240930,181300,1207700723,540,540,540,540,0
|
|
20240930,181200,1207700723,540,540,540,540,0
|
|
20240930,181100,1207700723,540,540,540,540,0
|
|
20240930,181000,1207700723,540,540,540,540,0
|
|
20240930,180900,1207700723,540,540,540,540,0
|
|
20240930,180800,1207700723,540,540,540,540,0
|
|
20240930,180700,1207700723,540,540,540,540,0
|
|
20240930,180600,1207700723,540,540,540,540,0
|
|
20240930,180500,1207700723,540,540,540,540,0
|
|
20240930,180400,1207700723,540,540,540,540,0
|
|
20240930,180300,1207700723,540,540,540,540,0
|
|
20240930,180200,1207700723,540,540,540,540,0
|
|
20240930,180100,1207700723,540,540,540,540,0
|
|
20240930,180000,1207700723,540,540,540,540,0
|
|
20240930,175900,1207700723,540,540,540,540,0
|
|
20240930,175800,1207700723,540,540,540,540,0
|
|
20240930,175700,1207700723,540,540,540,540,0
|
|
20240930,175600,1207700723,540,540,540,540,27605
|
|
20240930,175500,1207700723,540,540,540,540,0
|
|
20240930,175400,1207700723,540,540,540,540,0
|
|
20240930,175300,1207700723,540,540,540,540,0
|
|
20240930,175200,1207700723,540,540,540,540,0
|
|
20240930,175100,1207700723,540,540,540,540,0
|
|
20240930,175000,1207700723,540,540,540,540,0
|
|
20240930,174900,1207700723,540,540,540,540,0
|
|
20240930,174800,1207700723,540,540,540,540,0
|
|
20240930,174700,1207700723,540,540,540,540,0
|
|
20240930,174600,1207700723,540,540,540,540,0
|
|
20240930,174500,1207700723,540,540,540,540,0
|
|
20240930,174400,1207700723,540,540,540,540,0
|
|
20240930,174300,1207700723,540,540,540,540,0
|
|
20240930,174200,1207700723,540,540,540,540,0
|
|
20240930,174100,1207700723,540,540,540,540,0
|
|
20240930,174000,1207700723,540,540,540,540,0
|
|
20240930,173900,1207700723,540,540,540,540,0
|
|
20240930,173800,1207700723,540,540,540,540,0
|
|
20240930,173700,1207700723,540,540,540,540,0
|
|
20240930,173600,1207700723,540,540,540,540,0
|
|
20240930,173500,1207700723,540,540,540,540,0
|
|
20240930,173400,1207700723,540,540,540,540,0
|
|
20240930,173300,1207700723,540,540,540,540,0
|
|
20240930,173200,1207700723,540,540,540,540,0
|
|
20240930,173100,1207700723,540,540,540,540,0
|
|
20240930,173000,1207700723,540,540,540,540,0
|
|
20240930,172900,1207700723,540,540,540,540,0
|
|
20240930,172800,1207700723,540,540,540,540,0
|
|
20240930,172700,1207700723,540,540,540,540,0
|
|
20240930,172600,1207700723,540,540,540,540,27605
|
|
20240930,172500,1207700723,540,540,540,540,0
|
|
20240930,172400,1207700723,540,540,540,540,0
|
|
20240930,172300,1207700723,540,540,540,540,0
|
|
20240930,172200,1207700723,540,540,540,540,0
|
|
20240930,172100,1207700723,540,540,540,540,0
|
|
20240930,172000,1207700723,540,540,540,540,0
|
|
20240930,171900,1207700723,540,540,540,540,0
|
|
20240930,171800,1207700723,540,540,540,540,0
|
|
20240930,171700,1207700723,540,540,540,540,0
|
|
20240930,171600,1207700723,540,540,540,540,0
|
|
20240930,171500,1207700723,540,540,540,540,0
|
|
20240930,171400,1207700723,540,540,540,540,0
|
|
20240930,171300,1207700723,540,540,540,540,0
|
|
20240930,171200,1207700723,540,540,540,540,0
|
|
20240930,171100,1207700723,540,540,540,540,0
|
|
20240930,171000,1207700723,540,540,540,540,0
|
|
20240930,170900,1207700723,540,540,540,540,0
|
|
20240930,170800,1207700723,540,540,540,540,0
|
|
20240930,170700,1207700723,540,540,540,540,0
|
|
20240930,170600,1207700723,540,540,540,540,0
|
|
20240930,170500,1207700723,540,540,540,540,0
|
|
20240930,170400,1207700723,540,540,540,540,0
|
|
20240930,170300,1207700723,540,540,540,540,0
|
|
20240930,170200,1207700723,540,540,540,540,0
|
|
20240930,170100,1207700723,540,540,540,540,0
|
|
20240930,170000,1207700723,540,540,540,540,0
|
|
20240930,165900,1207700723,540,540,540,540,0
|
|
20240930,165800,1207700723,540,540,540,540,0
|
|
20240930,165700,1207700723,540,540,540,540,0
|
|
20240930,165600,1207700723,540,540,540,540,27605
|
|
20240930,165500,1207700723,540,540,540,540,0
|
|
20240930,165400,1207700723,540,540,540,540,0
|
|
20240930,165300,1207700723,540,540,540,540,0
|
|
20240930,165200,1207700723,540,540,540,540,0
|
|
20240930,165100,1207700723,540,540,540,540,0
|
|
20240930,165000,1207700723,540,540,540,540,0
|
|
20240930,164900,1207700723,540,540,540,540,0
|
|
20240930,164800,1207700723,540,540,540,540,0
|
|
20240930,164700,1207700723,540,540,540,540,0
|
|
20240930,164600,1207700723,540,540,540,540,0
|
|
20240930,164500,1207700723,540,540,540,540,0
|
|
20240930,164400,1207700723,540,540,540,540,0
|
|
20240930,164300,1207700723,540,540,540,540,0
|
|
20240930,164200,1207700723,540,540,540,540,0
|
|
20240930,164100,1207700723,540,540,540,540,0
|
|
20240930,164000,1207700723,540,540,540,540,0
|
|
20240930,163900,1207700723,540,540,540,540,0
|
|
20240930,163800,1207700723,540,540,540,540,0
|
|
20240930,163700,1207700723,540,540,540,540,0
|
|
20240930,163600,1207700723,540,540,540,540,0
|
|
20240930,163500,1207700723,540,540,540,540,0
|
|
20240930,163400,1207700723,540,540,540,540,0
|
|
20240930,163300,1207700723,540,540,540,540,0
|
|
20240930,163200,1207700723,540,540,540,540,0
|
|
20240930,163100,1207700723,540,540,540,540,0
|
|
20240930,163000,1207700723,540,540,540,540,0
|
|
20240930,162900,1207700723,540,540,540,540,0
|
|
20240930,162800,1207700723,540,540,540,540,0
|
|
20240930,162700,1207700723,540,540,540,540,0
|
|
20240930,162600,1207700723,540,540,540,540,27605
|
|
20240930,162500,1207700723,540,540,540,540,0
|
|
20240930,162400,1207700723,540,540,540,540,0
|
|
20240930,162300,1207700723,540,540,540,540,0
|
|
20240930,162200,1207700723,540,540,540,540,0
|
|
20240930,162100,1207700723,540,540,540,540,0
|
|
20240930,162000,1207700723,540,540,540,540,0
|
|
20240930,161900,1207700723,540,540,540,540,0
|
|
20240930,161800,1207700723,540,540,540,540,0
|
|
20240930,161700,1207700723,540,540,540,540,0
|
|
20240930,161600,1207700723,540,540,540,540,0
|
|
20240930,161500,1207700723,540,540,540,540,0
|
|
20240930,161400,1207700723,540,540,540,540,0
|
|
20240930,161300,1207700723,540,540,540,540,0
|
|
20240930,161200,1207700723,540,540,540,540,0
|
|
20240930,161100,1207700723,540,540,540,540,0
|
|
20240930,161000,1207700723,540,540,540,540,0
|
|
20240930,160900,1207700723,540,540,540,540,0
|
|
20240930,160800,1207700723,540,540,540,540,0
|
|
20240930,160700,1207700723,540,540,540,540,0
|
|
20240930,160600,1207700723,540,540,540,540,0
|
|
20240930,160500,1207700723,540,540,540,540,0
|
|
20240930,160400,1207700723,540,540,540,540,0
|
|
20240930,160300,1207700723,540,540,540,540,0
|
|
20240930,160200,1207700723,540,540,540,540,0
|
|
20240930,160100,1207700723,540,540,540,540,0
|
|
20240930,160000,1207700723,540,540,540,540,0
|
|
20240930,155900,1207700723,540,540,540,540,0
|
|
20240930,155800,1207700723,540,540,540,540,0
|
|
20240930,155700,1207700723,540,540,540,540,0
|
|
20240930,155600,1207700723,540,540,540,540,27605
|
|
20240930,155500,1207700723,540,540,540,540,0
|
|
20240930,155400,1207700723,540,540,540,540,0
|
|
20240930,155300,1207700723,540,540,540,540,0
|
|
20240930,155200,1207700723,540,540,540,540,0
|
|
20240930,155100,1207700723,540,540,540,540,0
|
|
20240930,155000,1207700723,540,540,540,540,0
|
|
20240930,154900,1207700723,540,540,540,540,0
|
|
20240930,154800,1207700723,540,540,540,540,0
|
|
20240930,154700,1207700723,540,540,540,540,0
|
|
20240930,154600,1207700723,540,540,540,540,0
|
|
20240930,154500,1207700723,540,540,540,540,0
|
|
20240930,154400,1207700723,540,540,540,540,0
|
|
20240930,154300,1207700723,540,540,540,540,0
|
|
20240930,154200,1207700723,540,540,540,540,0
|
|
20240930,154100,1207700723,540,540,540,540,0
|
|
20240930,154000,1207700723,540,540,540,540,0
|
|
20240930,153900,1207700723,540,540,540,540,0
|
|
20240930,153800,1207700723,540,540,540,540,0
|
|
20240930,153700,1207700723,540,540,540,540,0
|
|
20240930,153600,1207700723,540,540,540,540,0
|
|
20240930,153500,1207700723,540,540,540,540,0
|
|
20240930,153400,1207700723,540,540,540,540,0
|
|
20240930,153300,1207700723,540,540,540,540,0
|
|
20240930,153200,1207700723,540,540,540,540,0
|
|
20240930,153100,1207700723,540,540,540,540,0
|
|
20240930,153000,1207700723,540,540,540,540,27605
|
|
20240930,152900,1192794023,540,540,540,540,0
|
|
20240930,152800,1192794023,540,540,540,540,0
|
|
20240930,152700,1192794023,540,540,540,540,0
|
|
20240930,152600,1192794023,540,540,540,540,0
|
|
20240930,152500,1192794023,540,540,540,540,0
|
|
20240930,152400,1192794023,540,540,540,540,0
|
|
20240930,152300,1192794023,540,540,540,540,0
|
|
20240930,152200,1192794023,540,540,540,540,0
|
|
20240930,152100,1192794023,540,540,540,540,0
|
|
20240930,152000,1192794023,540,540,540,540,0
|
|
20240930,151900,1192794023,540,541,541,540,4025
|
|
20240930,151800,1190616684,541,541,541,541,866
|
|
20240930,151700,1190148178,540,541,541,540,1265
|
|
20240930,151600,1189465048,541,541,541,541,200
|
|
20240930,151500,1189356848,541,541,541,541,0
|
|
20240930,151400,1189356848,541,541,541,541,15
|
|
20240930,151300,1189348733,542,540,542,540,2064
|
|
20240930,151200,1188234150,541,541,541,541,0
|
|
20240930,151100,1188234150,541,541,542,541,4031
|
|
20240930,151000,1186051151,541,541,541,541,0
|
|
20240930,150900,1186051151,541,542,542,541,57
|
|
20240930,150800,1186020261,542,542,542,542,30
|
|
20240930,150700,1186004001,542,542,542,540,1102
|
|
20240930,150600,1185407727,542,541,542,541,750
|
|
20240930,150500,1185001727,542,543,543,542,4362
|
|
20240930,150400,1182633661,543,543,543,543,0
|
|
20240930,150300,1182633661,543,543,543,543,51
|
|
20240930,150200,1182605968,543,542,543,542,451
|
|
20240930,150100,1182361390,542,542,543,542,258
|
|
20240930,150000,1182221549,538,538,538,538,9000
|
|
20240930,145900,1177379549,538,538,538,538,517
|
|
20240930,145800,1177101403,539,540,540,539,1190
|
|
20240930,145700,1176459422,545,545,545,545,200
|
|
20240930,145600,1176350422,544,544,544,544,0
|
|
20240930,145500,1176350422,544,541,544,541,4700
|
|
20240930,145400,1173794592,542,540,542,540,299
|
|
20240930,145300,1173633130,540,539,540,539,64
|
|
20240930,145200,1173598632,541,541,541,541,2900
|
|
20240930,145100,1172029732,540,540,540,540,49
|
|
20240930,145000,1172003272,541,542,542,541,16
|
|
20240930,144900,1171994611,541,541,541,541,15
|
|
20240930,144800,1171986496,542,541,542,541,343
|
|
20240930,144700,1171800629,542,542,542,542,500
|
|
20240930,144600,1171529629,540,541,541,540,72
|
|
20240930,144500,1171490735,541,540,541,540,970
|
|
20240930,144400,1170966531,540,539,542,538,1096
|
|
20240930,144300,1170374693,539,539,540,539,1042
|
|
20240930,144200,1169812174,540,541,547,539,4885
|
|
20240930,144100,1167169455,550,538,550,530,7495
|
|
20240930,144000,1163111274,537,537,537,537,0
|
|
20240930,143900,1163111274,537,544,544,516,82775
|
|
20240930,143800,1119324503,544,545,545,544,4276
|
|
20240930,143700,1116995694,547,547,547,547,0
|
|
20240930,143600,1116995694,547,547,547,547,3466
|
|
20240930,143500,1115099792,547,547,547,547,0
|
|
20240930,143400,1115099792,547,547,547,547,0
|
|
20240930,143300,1115099792,547,547,548,547,2846
|
|
20240930,143200,1113542030,546,546,546,546,1003
|
|
20240930,143100,1112994392,546,546,549,546,1503
|
|
20240930,143000,1112172750,549,549,549,549,0
|
|
20240930,142900,1112172750,549,549,549,549,519
|
|
20240930,142800,1111887819,546,545,549,545,510
|
|
20240930,142700,1111609845,545,548,550,545,4053
|
|
20240930,142600,1109386086,549,549,549,549,0
|
|
20240930,142500,1109386086,549,549,549,549,500
|
|
20240930,142400,1109111586,549,547,549,547,1986
|
|
20240930,142300,1108023629,547,546,547,546,206
|
|
20240930,142200,1107911152,545,547,547,543,1502
|
|
20240930,142100,1107091563,547,547,547,547,0
|
|
20240930,142000,1107091563,547,545,547,543,8
|
|
20240930,141900,1107087200,546,546,546,543,805
|
|
20240930,141800,1106647673,545,545,545,545,1022
|
|
20240930,141700,1106090683,543,543,543,543,1004
|
|
20240930,141600,1105545511,547,547,547,547,0
|
|
20240930,141500,1105545511,547,547,547,547,0
|
|
20240930,141400,1105545511,547,547,547,547,21
|
|
20240930,141300,1105534024,547,543,547,543,7
|
|
20240930,141200,1105530215,548,547,548,547,18000
|
|
20240930,141100,1095666441,548,549,549,540,40666
|
|
20240930,141000,1073549311,549,547,549,547,28
|
|
20240930,140900,1073533991,547,547,547,547,11
|
|
20240930,140800,1073527974,547,547,549,547,1004
|
|
20240930,140700,1072978784,550,550,550,550,0
|
|
20240930,140600,1072978784,550,550,550,550,0
|
|
20240930,140500,1072978784,550,550,550,550,0
|
|
20240930,140400,1072978784,550,550,550,550,1024
|
|
20240930,140300,1072415584,550,550,550,550,22
|
|
20240930,140200,1072403484,547,547,547,547,1000
|
|
20240930,140100,1071856484,547,550,550,547,15
|
|
20240930,140000,1071848249,549,549,549,549,2000
|
|
20240930,135900,1070750249,550,550,550,550,0
|
|
20240930,135800,1070750249,550,550,550,550,1740
|
|
20240930,135700,1069793249,550,550,550,550,151
|
|
20240930,135600,1069710199,550,551,551,550,100
|
|
20240930,135500,1069655149,551,551,551,551,90
|
|
20240930,135400,1069605559,551,551,551,551,498
|
|
20240930,135300,1069331161,550,549,550,549,4000
|
|
20240930,135200,1067133661,549,547,549,545,4380
|
|
20240930,135100,1064734684,547,547,547,547,0
|
|
20240930,135000,1064734684,547,547,547,547,0
|
|
20240930,134900,1064734684,547,547,547,547,22
|
|
20240930,134800,1064722650,547,546,547,546,169
|
|
20240930,134700,1064630374,546,546,546,546,8
|
|
20240930,134600,1064626006,546,547,547,546,21
|
|
20240930,134500,1064614524,547,547,547,547,2
|
|
20240930,134400,1064613430,545,545,545,545,839
|
|
20240930,134300,1064156175,545,545,545,545,72
|
|
20240930,134200,1064116935,545,545,545,545,0
|
|
20240930,134100,1064116935,545,545,545,545,330
|
|
20240930,134000,1063937085,544,544,544,544,851
|
|
20240930,133900,1063474141,547,547,547,547,0
|
|
20240930,133800,1063474141,547,547,547,547,1
|
|
20240930,133700,1063473594,544,544,544,544,0
|
|
20240930,133600,1063473594,544,547,547,544,5462
|
|
20240930,133500,1060499201,545,545,545,545,49
|
|
20240930,133400,1060472496,546,547,547,546,14345
|
|
20240930,133300,1052639946,546,546,546,546,0
|
|
20240930,133200,1052639946,546,546,546,546,39
|
|
20240930,133100,1052618652,546,547,547,546,152
|
|
20240930,133000,1052535650,548,548,548,548,0
|
|
20240930,132900,1052535650,548,548,548,548,8
|
|
20240930,132800,1052531266,548,548,548,548,0
|
|
20240930,132700,1052531266,548,548,548,548,0
|
|
20240930,132600,1052531266,548,548,548,548,0
|
|
20240930,132500,1052531266,548,548,548,548,106
|
|
20240930,132400,1052473178,548,546,548,546,1031
|
|
20240930,132300,1051910248,549,549,549,549,0
|
|
20240930,132200,1051910248,549,549,549,549,1442
|
|
20240930,132100,1051118590,549,549,549,549,10
|
|
20240930,132000,1051113100,549,549,549,549,3729
|
|
20240930,131900,1049065879,550,550,550,550,0
|
|
20240930,131800,1049065879,550,548,550,548,3
|
|
20240930,131700,1049064232,546,544,546,544,2006
|
|
20240930,131600,1047968966,546,546,546,546,1703
|
|
20240930,131500,1047039128,546,546,546,546,1000
|
|
20240930,131400,1046493128,546,545,546,545,6090
|
|
20240930,131300,1043174068,545,545,545,545,31
|
|
20240930,131200,1043157173,545,545,545,545,0
|
|
20240930,131100,1043157173,545,545,545,545,0
|
|
20240930,131000,1043157173,545,545,545,545,500
|
|
20240930,130900,1042884673,545,545,545,545,2
|
|
20240930,130800,1042883583,542,543,546,542,4743
|
|
20240930,130700,1040312041,543,545,546,543,243
|
|
20240930,130600,1040179796,544,546,546,544,8350
|
|
20240930,130500,1035636602,546,546,546,546,20
|
|
20240930,130400,1035625682,546,547,547,546,1017
|
|
20240930,130300,1035069895,547,547,547,547,0
|
|
20240930,130200,1035069895,547,547,547,547,5
|
|
20240930,130100,1035067160,547,545,547,545,1679
|
|
20240930,130000,1034148969,545,548,548,545,704
|
|
20240930,125900,1033764839,548,545,549,545,703
|
|
20240930,125800,1033380144,549,549,549,549,0
|
|
20240930,125700,1033380144,549,549,549,549,0
|
|
20240930,125600,1033380144,549,545,549,545,1444
|
|
20240930,125500,1032593002,546,546,546,546,2287
|
|
20240930,125400,1031344300,547,548,548,547,461
|
|
20240930,125300,1031091852,551,551,551,551,3
|
|
20240930,125200,1031090199,549,551,551,549,185
|
|
20240930,125100,1030988448,550,551,551,550,5947
|
|
20240930,125000,1027717558,551,553,553,550,1878
|
|
20240930,124900,1026684528,553,553,553,553,32
|
|
20240930,124800,1026666832,550,549,550,547,8010
|
|
20240930,124700,1022280193,553,550,553,549,6
|
|
20240930,124600,1022276894,554,553,554,553,2412
|
|
20240930,124500,1020940656,554,554,554,554,4
|
|
20240930,124400,1020938440,548,553,553,548,674
|
|
20240930,124300,1020568475,550,550,550,550,256
|
|
20240930,124200,1020427675,553,550,553,550,1797
|
|
20240930,124100,1019436634,550,550,550,550,10
|
|
20240930,124000,1019431134,549,553,553,548,1796
|
|
20240930,123900,1018444966,553,554,554,553,3
|
|
20240930,123800,1018443305,555,555,555,550,7310
|
|
20240930,123700,1014410873,554,558,558,554,5902
|
|
20240930,123600,1011139668,557,555,558,555,459
|
|
20240930,123500,1010884030,559,559,559,559,90
|
|
20240930,123400,1010833720,560,558,560,558,1538
|
|
20240930,123300,1009973807,558,558,560,558,161
|
|
20240930,123200,1009883965,559,558,559,558,1227
|
|
20240930,123100,1009199148,558,558,558,558,2
|
|
20240930,123000,1009198032,555,556,556,555,3545
|
|
20240930,122900,1007227017,557,557,557,557,100
|
|
20240930,122800,1007171317,555,554,555,554,1795
|
|
20240930,122700,1006176298,558,558,558,558,0
|
|
20240930,122600,1006176298,558,558,558,558,0
|
|
20240930,122500,1006176298,558,558,558,558,8
|
|
20240930,122400,1006171834,558,555,558,555,510
|
|
20240930,122300,1005887924,554,554,554,554,0
|
|
20240930,122200,1005887924,554,554,554,554,0
|
|
20240930,122100,1005887924,554,554,554,554,425
|
|
20240930,122000,1005652474,557,555,557,555,229
|
|
20240930,121900,1005524979,558,554,558,554,1241
|
|
20240930,121800,1004834933,554,554,554,554,2000
|
|
20240930,121700,1003726933,554,554,554,554,1383
|
|
20240930,121600,1002960751,556,556,556,556,340
|
|
20240930,121500,1002771711,555,555,559,552,8105
|
|
20240930,121400,998261799,554,554,555,554,7316
|
|
20240930,121300,994208566,554,553,560,552,15188
|
|
20240930,121200,985795705,552,550,552,550,3073
|
|
20240930,121100,984100311,550,550,550,550,927
|
|
20240930,121000,983590461,547,547,547,547,1835
|
|
20240930,120900,982586716,550,550,550,550,245
|
|
20240930,120800,982451966,550,550,550,550,500
|
|
20240930,120700,982176966,550,548,550,547,4510
|
|
20240930,120600,979701084,547,547,547,547,208
|
|
20240930,120500,979587308,547,547,547,547,279
|
|
20240930,120400,979434695,547,545,548,545,401
|
|
20240930,120300,979215848,545,544,555,544,15932
|
|
20240930,120200,970482175,544,542,544,542,15666
|
|
20240930,120100,961974771,542,542,542,542,10
|
|
20240930,120000,961969351,542,542,542,542,395
|
|
20240930,115900,961755261,541,541,541,541,599
|
|
20240930,115800,961431202,540,539,541,539,20
|
|
20240930,115700,961420402,542,540,542,540,3744
|
|
20240930,115600,959393218,540,537,540,537,23001
|
|
20240930,115500,946980759,535,536,537,535,7450
|
|
20240930,115400,942984752,536,537,537,536,464
|
|
20240930,115300,942736041,537,537,537,537,569
|
|
20240930,115200,942430488,538,537,538,537,500
|
|
20240930,115100,942161491,536,536,536,536,0
|
|
20240930,115000,942161491,536,536,536,536,0
|
|
20240930,114900,942161491,536,536,536,536,0
|
|
20240930,114800,942161491,536,536,536,536,0
|
|
20240930,114700,942161491,536,536,536,536,0
|
|
20240930,114600,942161491,536,536,536,536,50
|
|
20240930,114500,942134691,536,537,537,536,2033
|
|
20240930,114400,941043440,538,538,538,538,0
|
|
20240930,114300,941043440,538,538,538,538,733
|
|
20240930,114200,940649086,538,538,538,538,0
|
|
20240930,114100,940649086,538,539,539,538,255
|
|
20240930,114000,940511891,539,539,539,539,2
|
|
20240930,113900,940510813,539,539,539,539,50
|
|
20240930,113800,940483863,538,538,538,538,1472
|
|
20240930,113700,939691927,537,537,537,537,0
|
|
20240930,113600,939691927,537,537,537,537,0
|
|
20240930,113500,939691927,537,537,537,537,0
|
|
20240930,113400,939691927,537,536,537,536,2809
|
|
20240930,113300,938184907,537,539,539,537,2443
|
|
20240930,113200,936871485,538,538,538,538,1617
|
|
20240930,113100,936001539,538,538,538,537,1794
|
|
20240930,113000,935036460,537,537,537,537,260
|
|
20240930,112900,934896840,539,539,539,539,36
|
|
20240930,112800,934877436,539,540,540,539,505
|
|
20240930,112700,934605236,535,543,543,530,46312
|
|
20240930,112600,909969132,543,543,543,543,0
|
|
20240930,112500,909969132,543,543,543,543,1000
|
|
20240930,112400,909426132,544,543,544,543,3248
|
|
20240930,112300,907661645,543,541,543,540,4103
|
|
20240930,112200,905439960,540,539,540,539,13711
|
|
20240930,112100,898048441,539,539,539,539,178
|
|
20240930,112000,897952499,539,539,539,539,0
|
|
20240930,111900,897952499,539,538,539,536,6055
|
|
20240930,111800,894703912,539,538,539,538,2473
|
|
20240930,111700,893372438,537,536,537,536,1142
|
|
20240930,111600,892759326,537,537,537,537,441
|
|
20240930,111500,892522509,534,534,534,534,82
|
|
20240930,111400,892478721,532,532,532,532,50
|
|
20240930,111300,892452121,532,535,535,532,110
|
|
20240930,111200,892393388,537,537,537,537,2
|
|
20240930,111100,892392314,530,537,538,530,6778
|
|
20240930,111000,888775587,537,537,537,537,492
|
|
20240930,110900,888511383,538,535,538,535,1500
|
|
20240930,110800,887707383,538,538,538,538,448
|
|
20240930,110700,887466359,538,535,538,535,2032
|
|
20240930,110600,886374466,535,536,540,534,12157
|
|
20240930,110500,879836943,536,535,536,535,4540
|
|
20240930,110400,877404503,535,532,535,532,5085
|
|
20240930,110300,874688727,532,532,532,532,13
|
|
20240930,110200,874681811,532,532,532,532,0
|
|
20240930,110100,874681811,532,532,532,532,3991
|
|
20240930,110000,872558599,533,531,533,531,5105
|
|
20240930,105900,869839851,532,534,534,531,6287
|
|
20240930,105800,866501444,533,533,533,533,103
|
|
20240930,105700,866446545,533,533,533,533,113
|
|
20240930,105600,866386316,533,530,533,530,10103
|
|
20240930,105500,861005726,532,528,532,526,72831
|
|
20240930,105400,822524580,529,529,529,529,2
|
|
20240930,105300,822523522,528,529,529,528,115
|
|
20240930,105200,822462800,528,530,530,528,192
|
|
20240930,105100,822361420,530,528,531,528,4320
|
|
20240930,105000,820080418,532,532,532,530,2994
|
|
20240930,104900,818488655,532,531,532,531,294
|
|
20240930,104800,818332488,530,530,530,530,4557
|
|
20240930,104700,815917278,530,527,530,525,11501
|
|
20240930,104600,809833202,527,526,527,526,3062
|
|
20240930,104500,808222091,525,525,525,525,0
|
|
20240930,104400,808222091,525,525,525,525,2
|
|
20240930,104300,808221041,525,525,525,525,370
|
|
20240930,104200,808026791,524,524,524,524,3000
|
|
20240930,104100,806454791,525,524,525,524,325
|
|
20240930,104000,806284391,525,524,525,524,7792
|
|
20240930,103900,802199338,524,524,524,524,124
|
|
20240930,103800,802134362,524,523,524,523,3580
|
|
20240930,103700,800262021,523,522,523,522,899
|
|
20240930,103600,799792323,523,521,523,521,1001
|
|
20240930,103500,799270800,521,524,524,521,6732
|
|
20240930,103400,795759163,524,524,524,524,1
|
|
20240930,103300,795758639,525,525,525,525,873
|
|
20240930,103200,795300314,523,523,523,523,1041
|
|
20240930,103100,794755871,521,521,521,521,1733
|
|
20240930,103000,793852978,522,522,522,522,500
|
|
20240930,102900,793591978,522,520,522,520,6327
|
|
20240930,102800,790289524,520,521,521,520,500
|
|
20240930,102700,790029449,521,522,522,520,16321
|
|
20240930,102600,781517214,524,523,524,523,2510
|
|
20240930,102500,780204474,523,523,524,523,4150
|
|
20240930,102400,778033924,524,524,524,524,4271
|
|
20240930,102300,775795920,525,526,526,525,3364
|
|
20240930,102200,774029444,528,526,528,526,178
|
|
20240930,102100,773935814,525,525,525,525,0
|
|
20240930,102000,773935814,525,525,525,525,0
|
|
20240930,101900,773935814,525,528,529,525,2332
|
|
20240930,101800,772707314,528,528,528,528,0
|
|
20240930,101700,772707314,528,525,528,525,4025
|
|
20240930,101600,770589817,526,526,526,526,5
|
|
20240930,101500,770587187,526,526,526,526,300
|
|
20240930,101400,770429387,529,525,529,525,56
|
|
20240930,101300,770399871,522,524,524,522,3537
|
|
20240930,101200,768551929,525,527,527,525,4519
|
|
20240930,101100,766178641,529,529,529,529,19
|
|
20240930,101000,766168590,528,529,529,523,19221
|
|
20240930,100900,756091027,529,533,533,529,30007
|
|
20240930,100800,740213602,533,533,533,533,142
|
|
20240930,100700,740137916,536,536,536,531,529
|
|
20240930,100600,739854378,536,536,536,535,322
|
|
20240930,100500,739681836,537,531,537,530,10935
|
|
20240930,100400,733831030,534,533,535,533,5752
|
|
20240930,100300,730757390,533,533,533,531,3666
|
|
20240930,100200,728806578,531,531,535,531,10744
|
|
20240930,100100,723087299,530,526,530,526,19443
|
|
20240930,100000,712807630,527,523,527,523,15913
|
|
20240930,095900,704469891,523,521,523,520,5626
|
|
20240930,095800,701539125,523,523,523,521,58
|
|
20240930,095700,701508793,523,524,524,523,1203
|
|
20240930,095600,700878424,524,521,524,520,1503
|
|
20240930,095500,700092885,520,519,520,519,2901
|
|
20240930,095400,698586102,519,526,527,517,6151
|
|
20240930,095300,695393128,520,519,526,519,33090
|
|
20240930,095200,678172399,518,515,519,513,28149
|
|
20240930,095100,663639527,515,510,515,510,4597
|
|
20240930,095000,661288449,510,515,520,506,25778
|
|
20240930,094900,648059123,514,512,515,505,50035
|
|
20240930,094800,622508633,510,517,518,510,56666
|
|
20240930,094700,593503572,517,523,524,517,29702
|
|
20240930,094600,578109488,524,528,528,517,53380
|
|
20240930,094500,550266547,527,525,527,523,17807
|
|
20240930,094400,540906073,525,529,529,523,39450
|
|
20240930,094300,520177603,528,539,539,528,126424
|
|
20240930,094200,452989812,538,540,540,536,21487
|
|
20240930,094100,441421166,541,540,541,539,17274
|
|
20240930,094000,432098029,539,536,539,535,37120
|
|
20240930,093900,412140614,536,531,537,531,103151
|
|
20240930,093800,357224815,532,532,532,532,0
|
|
20240930,093700,357224815,532,532,532,532,0
|
|
20240930,093600,357224815,532,539,542,532,49170
|
|
20240930,093500,330904389,545,545,545,535,68075
|
|
20240930,093400,294216910,545,548,548,545,6002
|
|
20240930,093300,290943795,547,546,549,546,1988
|
|
20240930,093200,289855111,549,551,551,546,3517
|
|
20240930,093100,287930064,549,550,550,548,119
|
|
20240930,093000,287864750,551,549,551,549,2396
|
|
20240930,092900,286545451,549,545,549,540,13999
|
|
20240930,092800,278926888,548,548,548,540,45346
|
|
20240930,092700,254316936,548,551,551,535,174594
|
|
20240930,092600,159592389,550,559,560,542,131059
|
|
20240930,092500,87379958,559,563,565,558,45130
|
|
20240930,092400,62019756,566,568,568,564,10912
|
|
20240930,092300,55843445,568,570,570,567,7464
|
|
20240930,092200,51602447,570,570,571,570,678
|
|
20240930,092100,51215985,570,571,574,570,17505
|
|
20240930,092000,41232115,571,574,574,570,8413
|
|
20240930,091900,36435643,574,573,574,570,6459
|
|
20240930,091800,32745131,573,573,573,571,5143
|
|
20240930,091700,29802610,574,577,579,574,3375
|
|
20240930,091600,27860281,576,578,580,575,12501
|
|
20240930,091500,20660982,580,577,580,575,5251
|
|
20240930,091400,17632560,578,579,580,577,7800
|
|
20240930,091300,13124162,578,580,580,578,5168
|
|
20240930,091200,10129748,581,581,581,581,1102
|
|
20240930,091100,9489486,581,581,581,581,2476
|
|
20240930,091000,8050930,584,582,584,581,1561
|
|
20240930,090900,7143025,583,583,583,583,2
|
|
20240930,090800,7141859,585,585,588,580,869
|
|
20240930,090700,6634014,588,588,588,588,2
|
|
20240930,090600,6632838,580,585,585,580,7277
|
|
20240930,090500,2404216,590,588,590,585,1015
|
|
20240930,090400,1809760,590,590,590,590,1
|
|
20240930,090300,1809170,588,590,590,588,13
|
|
20240930,090200,1801522,590,593,593,590,825
|
|
20240930,090100,1313267,593,591,593,591,34
|
|
20240930,090000,1293108,591,591,591,591,2188
|