626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,192300,145039035,237,237,237,237,6390
|
|
20240930,192200,145039035,237,237,237,237,0
|
|
20240930,192100,145039035,237,237,237,237,0
|
|
20240930,192000,145039035,237,237,237,237,0
|
|
20240930,191900,145039035,237,237,237,237,0
|
|
20240930,191800,145039035,237,237,237,237,0
|
|
20240930,191700,145039035,237,237,237,237,0
|
|
20240930,191600,145039035,237,237,237,237,0
|
|
20240930,191500,145039035,237,237,237,237,0
|
|
20240930,191400,145039035,237,237,237,237,0
|
|
20240930,191300,145039035,237,237,237,237,0
|
|
20240930,191200,145039035,237,237,237,237,0
|
|
20240930,191100,145039035,237,237,237,237,0
|
|
20240930,191000,145039035,237,237,237,237,0
|
|
20240930,190900,145039035,237,237,237,237,0
|
|
20240930,190800,145039035,237,237,237,237,0
|
|
20240930,190700,145039035,237,237,237,237,0
|
|
20240930,190600,145039035,237,237,237,237,0
|
|
20240930,190500,145039035,237,237,237,237,0
|
|
20240930,190400,145039035,237,237,237,237,0
|
|
20240930,190300,145039035,237,237,237,237,0
|
|
20240930,190200,145039035,237,237,237,237,0
|
|
20240930,190100,145039035,237,237,237,237,0
|
|
20240930,190000,145039035,237,237,237,237,0
|
|
20240930,185900,145039035,237,237,237,237,0
|
|
20240930,185800,145039035,237,237,237,237,0
|
|
20240930,185700,145039035,237,237,237,237,0
|
|
20240930,185600,145039035,237,237,237,237,0
|
|
20240930,185500,145039035,237,237,237,237,0
|
|
20240930,185400,145039035,237,237,237,237,0
|
|
20240930,185300,145039035,237,237,237,237,6390
|
|
20240930,185200,145039035,237,237,237,237,0
|
|
20240930,185100,145039035,237,237,237,237,0
|
|
20240930,185000,145039035,237,237,237,237,0
|
|
20240930,184900,145039035,237,237,237,237,0
|
|
20240930,184800,145039035,237,237,237,237,0
|
|
20240930,184700,145039035,237,237,237,237,0
|
|
20240930,184600,145039035,237,237,237,237,0
|
|
20240930,184500,145039035,237,237,237,237,0
|
|
20240930,184400,145039035,237,237,237,237,0
|
|
20240930,184300,145039035,237,237,237,237,0
|
|
20240930,184200,145039035,237,237,237,237,0
|
|
20240930,184100,145039035,237,237,237,237,0
|
|
20240930,184000,145039035,237,237,237,237,0
|
|
20240930,183900,145039035,237,237,237,237,0
|
|
20240930,183800,145039035,237,237,237,237,0
|
|
20240930,183700,145039035,237,237,237,237,0
|
|
20240930,183600,145039035,237,237,237,237,0
|
|
20240930,183500,145039035,237,237,237,237,0
|
|
20240930,183400,145039035,237,237,237,237,0
|
|
20240930,183300,145039035,237,237,237,237,0
|
|
20240930,183200,145039035,237,237,237,237,0
|
|
20240930,183100,145039035,237,237,237,237,0
|
|
20240930,183000,145039035,237,237,237,237,0
|
|
20240930,182900,145039035,237,237,237,237,0
|
|
20240930,182800,145039035,237,237,237,237,0
|
|
20240930,182700,145039035,237,237,237,237,0
|
|
20240930,182600,145039035,237,237,237,237,0
|
|
20240930,182500,145039035,237,237,237,237,0
|
|
20240930,182400,145039035,237,237,237,237,0
|
|
20240930,182300,145039035,237,237,237,237,6390
|
|
20240930,182200,145039035,237,237,237,237,0
|
|
20240930,182100,145039035,237,237,237,237,0
|
|
20240930,182000,145039035,237,237,237,237,0
|
|
20240930,181900,145039035,237,237,237,237,0
|
|
20240930,181800,145039035,237,237,237,237,0
|
|
20240930,181700,145039035,237,237,237,237,0
|
|
20240930,181600,145039035,237,237,237,237,0
|
|
20240930,181500,145039035,237,237,237,237,0
|
|
20240930,181400,145039035,237,237,237,237,0
|
|
20240930,181300,145039035,237,237,237,237,0
|
|
20240930,181200,145039035,237,237,237,237,0
|
|
20240930,181100,145039035,237,237,237,237,0
|
|
20240930,181000,145039035,237,237,237,237,0
|
|
20240930,180900,145039035,237,237,237,237,0
|
|
20240930,180800,145039035,237,237,237,237,0
|
|
20240930,180700,145039035,237,237,237,237,0
|
|
20240930,180600,145039035,237,237,237,237,0
|
|
20240930,180500,145039035,237,237,237,237,0
|
|
20240930,180400,145039035,237,237,237,237,0
|
|
20240930,180300,145039035,237,237,237,237,0
|
|
20240930,180200,145039035,237,237,237,237,0
|
|
20240930,180100,145039035,237,237,237,237,0
|
|
20240930,180000,145039035,237,237,237,237,0
|
|
20240930,175900,145039035,237,237,237,237,0
|
|
20240930,175800,145039035,237,237,237,237,0
|
|
20240930,175700,145039035,237,237,237,237,0
|
|
20240930,175600,145039035,237,237,237,237,0
|
|
20240930,175500,145039035,237,237,237,237,0
|
|
20240930,175400,145039035,237,237,237,237,0
|
|
20240930,175300,145039035,237,237,237,237,6390
|
|
20240930,175200,145039035,237,237,237,237,0
|
|
20240930,175100,145039035,237,237,237,237,0
|
|
20240930,175000,145039035,237,237,237,237,0
|
|
20240930,174900,145039035,237,237,237,237,0
|
|
20240930,174800,145039035,237,237,237,237,0
|
|
20240930,174700,145039035,237,237,237,237,0
|
|
20240930,174600,145039035,237,237,237,237,0
|
|
20240930,174500,145039035,237,237,237,237,0
|
|
20240930,174400,145039035,237,237,237,237,0
|
|
20240930,174300,145039035,237,237,237,237,0
|
|
20240930,174200,145039035,237,237,237,237,0
|
|
20240930,174100,145039035,237,237,237,237,0
|
|
20240930,174000,145039035,237,237,237,237,0
|
|
20240930,173900,145039035,237,237,237,237,0
|
|
20240930,173800,145039035,237,237,237,237,0
|
|
20240930,173700,145039035,237,237,237,237,0
|
|
20240930,173600,145039035,237,237,237,237,0
|
|
20240930,173500,145039035,237,237,237,237,0
|
|
20240930,173400,145039035,237,237,237,237,0
|
|
20240930,173300,145039035,237,237,237,237,0
|
|
20240930,173200,145039035,237,237,237,237,0
|
|
20240930,173100,145039035,237,237,237,237,0
|
|
20240930,173000,145039035,237,237,237,237,0
|
|
20240930,172900,145039035,237,237,237,237,0
|
|
20240930,172800,145039035,237,237,237,237,0
|
|
20240930,172700,145039035,237,237,237,237,0
|
|
20240930,172600,145039035,237,237,237,237,0
|
|
20240930,172500,145039035,237,237,237,237,0
|
|
20240930,172400,145039035,237,237,237,237,0
|
|
20240930,172300,145039035,237,237,237,237,6390
|
|
20240930,172200,145039035,237,237,237,237,0
|
|
20240930,172100,145039035,237,237,237,237,0
|
|
20240930,172000,145039035,237,237,237,237,0
|
|
20240930,171900,145039035,237,237,237,237,0
|
|
20240930,171800,145039035,237,237,237,237,0
|
|
20240930,171700,145039035,237,237,237,237,0
|
|
20240930,171600,145039035,237,237,237,237,0
|
|
20240930,171500,145039035,237,237,237,237,0
|
|
20240930,171400,145039035,237,237,237,237,0
|
|
20240930,171300,145039035,237,237,237,237,0
|
|
20240930,171200,145039035,237,237,237,237,0
|
|
20240930,171100,145039035,237,237,237,237,0
|
|
20240930,171000,145039035,237,237,237,237,0
|
|
20240930,170900,145039035,237,237,237,237,0
|
|
20240930,170800,145039035,237,237,237,237,0
|
|
20240930,170700,145039035,237,237,237,237,0
|
|
20240930,170600,145039035,237,237,237,237,0
|
|
20240930,170500,145039035,237,237,237,237,0
|
|
20240930,170400,145039035,237,237,237,237,0
|
|
20240930,170300,145039035,237,237,237,237,0
|
|
20240930,170200,145039035,237,237,237,237,0
|
|
20240930,170100,145039035,237,237,237,237,0
|
|
20240930,170000,145039035,237,237,237,237,0
|
|
20240930,165900,145039035,237,237,237,237,0
|
|
20240930,165800,145039035,237,237,237,237,0
|
|
20240930,165700,145039035,237,237,237,237,0
|
|
20240930,165600,145039035,237,237,237,237,0
|
|
20240930,165500,145039035,237,237,237,237,0
|
|
20240930,165400,145039035,237,237,237,237,0
|
|
20240930,165300,145039035,237,237,237,237,6390
|
|
20240930,165200,145039035,237,237,237,237,0
|
|
20240930,165100,145039035,237,237,237,237,0
|
|
20240930,165000,145039035,237,237,237,237,0
|
|
20240930,164900,145039035,237,237,237,237,0
|
|
20240930,164800,145039035,237,237,237,237,0
|
|
20240930,164700,145039035,237,237,237,237,0
|
|
20240930,164600,145039035,237,237,237,237,0
|
|
20240930,164500,145039035,237,237,237,237,0
|
|
20240930,164400,145039035,237,237,237,237,0
|
|
20240930,164300,145039035,237,237,237,237,0
|
|
20240930,164200,145039035,237,237,237,237,0
|
|
20240930,164100,145039035,237,237,237,237,0
|
|
20240930,164000,145039035,237,237,237,237,0
|
|
20240930,163900,145039035,237,237,237,237,0
|
|
20240930,163800,145039035,237,237,237,237,0
|
|
20240930,163700,145039035,237,237,237,237,0
|
|
20240930,163600,145039035,237,237,237,237,0
|
|
20240930,163500,145039035,237,237,237,237,0
|
|
20240930,163400,145039035,237,237,237,237,0
|
|
20240930,163300,145039035,237,237,237,237,0
|
|
20240930,163200,145039035,237,237,237,237,0
|
|
20240930,163100,145039035,237,237,237,237,0
|
|
20240930,163000,145039035,237,237,237,237,0
|
|
20240930,162900,145039035,237,237,237,237,0
|
|
20240930,162800,145039035,237,237,237,237,0
|
|
20240930,162700,145039035,237,237,237,237,0
|
|
20240930,162600,145039035,237,237,237,237,0
|
|
20240930,162500,145039035,237,237,237,237,0
|
|
20240930,162400,145039035,237,237,237,237,0
|
|
20240930,162300,145039035,237,237,237,237,6390
|
|
20240930,162200,145039035,237,237,237,237,0
|
|
20240930,162100,145039035,237,237,237,237,0
|
|
20240930,162000,145039035,237,237,237,237,0
|
|
20240930,161900,145039035,237,237,237,237,0
|
|
20240930,161800,145039035,237,237,237,237,0
|
|
20240930,161700,145039035,237,237,237,237,0
|
|
20240930,161600,145039035,237,237,237,237,0
|
|
20240930,161500,145039035,237,237,237,237,0
|
|
20240930,161400,145039035,237,237,237,237,0
|
|
20240930,161300,145039035,237,237,237,237,0
|
|
20240930,161200,145039035,237,237,237,237,0
|
|
20240930,161100,145039035,237,237,237,237,0
|
|
20240930,161000,145039035,237,237,237,237,0
|
|
20240930,160900,145039035,237,237,237,237,0
|
|
20240930,160800,145039035,237,237,237,237,0
|
|
20240930,160700,145039035,237,237,237,237,0
|
|
20240930,160600,145039035,237,237,237,237,0
|
|
20240930,160500,145039035,237,237,237,237,0
|
|
20240930,160400,145039035,237,237,237,237,0
|
|
20240930,160300,145039035,237,237,237,237,0
|
|
20240930,160200,145039035,237,237,237,237,0
|
|
20240930,160100,145039035,237,237,237,237,0
|
|
20240930,160000,145039035,237,237,237,237,0
|
|
20240930,155900,145039035,237,237,237,237,0
|
|
20240930,155800,145039035,237,237,237,237,0
|
|
20240930,155700,145039035,237,237,237,237,0
|
|
20240930,155600,145039035,237,237,237,237,0
|
|
20240930,155500,145039035,237,237,237,237,0
|
|
20240930,155400,145039035,237,237,237,237,0
|
|
20240930,155300,145039035,237,237,237,237,6390
|
|
20240930,155200,145039035,237,237,237,237,0
|
|
20240930,155100,145039035,237,237,237,237,0
|
|
20240930,155000,145039035,237,237,237,237,0
|
|
20240930,154900,145039035,237,237,237,237,0
|
|
20240930,154800,145039035,237,237,237,237,0
|
|
20240930,154700,145039035,237,237,237,237,0
|
|
20240930,154600,145039035,237,237,237,237,0
|
|
20240930,154500,145039035,237,237,237,237,0
|
|
20240930,154400,145039035,237,237,237,237,0
|
|
20240930,154300,145039035,237,237,237,237,0
|
|
20240930,154200,145039035,237,237,237,237,0
|
|
20240930,154100,145039035,237,237,237,237,0
|
|
20240930,154000,145039035,237,237,237,237,0
|
|
20240930,153900,145039035,237,237,237,237,0
|
|
20240930,153800,145039035,237,237,237,237,0
|
|
20240930,153700,145039035,237,237,237,237,0
|
|
20240930,153600,145039035,237,237,237,237,0
|
|
20240930,153500,145039035,237,237,237,237,0
|
|
20240930,153400,145039035,237,237,237,237,0
|
|
20240930,153300,145039035,237,237,237,237,0
|
|
20240930,153200,145039035,237,237,237,237,0
|
|
20240930,153100,145039035,237,237,237,237,0
|
|
20240930,153000,145039035,237,237,237,237,6390
|
|
20240930,152900,143524605,239,239,239,239,0
|
|
20240930,152800,143524605,239,239,239,239,0
|
|
20240930,152700,143524605,239,239,239,239,0
|
|
20240930,152600,143524605,239,239,239,239,0
|
|
20240930,152500,143524605,239,239,239,239,0
|
|
20240930,152400,143524605,239,239,239,239,0
|
|
20240930,152300,143524605,239,239,239,239,0
|
|
20240930,152200,143524605,239,239,239,239,0
|
|
20240930,152100,143524605,239,239,239,239,0
|
|
20240930,152000,143524605,239,239,239,239,0
|
|
20240930,151900,143524605,239,239,239,236,46144
|
|
20240930,151800,132574049,239,239,239,239,375
|
|
20240930,151700,132484424,239,239,240,239,343
|
|
20240930,151600,132402327,239,239,239,239,6
|
|
20240930,151500,132400893,239,239,239,239,8299
|
|
20240930,151400,130417432,239,239,239,239,0
|
|
20240930,151300,130417432,239,239,239,239,0
|
|
20240930,151200,130417432,239,239,239,239,425
|
|
20240930,151100,130315857,239,239,239,239,20
|
|
20240930,151000,130311077,239,239,239,239,0
|
|
20240930,150900,130311077,239,239,239,239,50
|
|
20240930,150800,130299127,239,239,239,239,0
|
|
20240930,150700,130299127,239,239,239,239,200
|
|
20240930,150600,130251327,239,239,239,239,1503
|
|
20240930,150500,129892110,240,240,240,240,5000
|
|
20240930,150400,128692110,240,240,240,240,2300
|
|
20240930,150300,128140110,240,240,240,240,32
|
|
20240930,150200,128132430,240,240,240,240,0
|
|
20240930,150100,128132430,240,240,240,240,0
|
|
20240930,150000,128132430,240,240,240,240,14
|
|
20240930,145900,128129070,240,240,240,240,0
|
|
20240930,145800,128129070,240,240,240,240,20
|
|
20240930,145700,128124270,240,240,240,240,5
|
|
20240930,145600,128123070,240,240,240,240,0
|
|
20240930,145500,128123070,240,240,240,240,0
|
|
20240930,145400,128123070,240,240,240,240,0
|
|
20240930,145300,128123070,240,240,240,240,1
|
|
20240930,145200,128122830,240,240,240,240,3792
|
|
20240930,145100,127212750,240,240,240,240,0
|
|
20240930,145000,127212750,240,240,240,240,1130
|
|
20240930,144900,126941550,239,239,239,239,0
|
|
20240930,144800,126941550,239,239,239,239,0
|
|
20240930,144700,126941550,239,239,239,239,800
|
|
20240930,144600,126750350,239,240,241,239,4146
|
|
20240930,144500,125754382,240,240,240,240,360
|
|
20240930,144400,125667982,240,240,240,240,0
|
|
20240930,144300,125667982,240,240,240,240,0
|
|
20240930,144200,125667982,240,240,240,240,0
|
|
20240930,144100,125667982,240,240,240,240,315
|
|
20240930,144000,125592382,241,240,241,240,1186
|
|
20240930,143900,125307741,241,241,241,241,1
|
|
20240930,143800,125307500,241,240,241,240,3267
|
|
20240930,143700,124522543,240,240,240,240,0
|
|
20240930,143600,124522543,240,240,240,240,0
|
|
20240930,143500,124522543,240,240,240,240,0
|
|
20240930,143400,124522543,240,240,240,240,0
|
|
20240930,143300,124522543,240,240,240,240,0
|
|
20240930,143200,124522543,240,238,240,238,7009
|
|
20240930,143100,122841081,239,239,239,239,5
|
|
20240930,143000,122839886,239,239,239,239,0
|
|
20240930,142900,122839886,239,239,239,239,0
|
|
20240930,142800,122839886,239,239,239,239,0
|
|
20240930,142700,122839886,239,239,239,239,0
|
|
20240930,142600,122839886,239,239,239,239,0
|
|
20240930,142500,122839886,239,239,239,239,0
|
|
20240930,142400,122839886,239,239,239,239,0
|
|
20240930,142300,122839886,239,238,239,238,4
|
|
20240930,142200,122838931,239,238,239,238,2
|
|
20240930,142100,122838454,239,239,239,239,14
|
|
20240930,142000,122835108,239,239,239,239,1
|
|
20240930,141900,122834869,238,238,238,238,0
|
|
20240930,141800,122834869,238,238,238,238,31
|
|
20240930,141700,122827491,239,239,239,239,5000
|
|
20240930,141600,121632491,239,239,239,239,9848
|
|
20240930,141500,119278819,239,239,239,239,0
|
|
20240930,141400,119278819,239,239,239,239,0
|
|
20240930,141300,119278819,239,239,239,239,9
|
|
20240930,141200,119276668,239,239,239,239,257
|
|
20240930,141100,119215245,239,239,239,239,0
|
|
20240930,141000,119215245,239,239,239,239,0
|
|
20240930,140900,119215245,239,239,239,239,0
|
|
20240930,140800,119215245,239,239,239,239,1
|
|
20240930,140700,119215006,240,240,240,240,2291
|
|
20240930,140600,118665166,241,241,241,241,16
|
|
20240930,140500,118661310,240,240,240,240,1383
|
|
20240930,140400,118329390,240,240,240,240,11
|
|
20240930,140300,118326750,240,240,240,240,0
|
|
20240930,140200,118326750,240,240,240,240,2
|
|
20240930,140100,118326270,240,240,240,240,1051
|
|
20240930,140000,118074030,240,240,240,240,0
|
|
20240930,135900,118074030,240,240,240,240,759
|
|
20240930,135800,117891870,240,240,240,240,544
|
|
20240930,135700,117761310,240,240,240,240,463
|
|
20240930,135600,117650190,239,240,240,239,2874
|
|
20240930,135500,116962216,240,240,240,240,1087
|
|
20240930,135400,116701336,240,240,240,240,0
|
|
20240930,135300,116701336,240,240,240,240,1023
|
|
20240930,135200,116455816,240,239,240,239,13
|
|
20240930,135100,116452703,241,241,241,241,1
|
|
20240930,135000,116452462,239,238,239,238,2982
|
|
20240930,134900,115739773,239,239,239,239,5000
|
|
20240930,134800,114544773,238,238,238,238,0
|
|
20240930,134700,114544773,238,238,238,238,0
|
|
20240930,134600,114544773,238,238,238,238,486
|
|
20240930,134500,114429105,239,239,239,239,3
|
|
20240930,134400,114428388,239,239,239,239,384
|
|
20240930,134300,114336612,240,239,240,239,13
|
|
20240930,134200,114333493,240,240,240,240,0
|
|
20240930,134100,114333493,240,240,240,240,4
|
|
20240930,134000,114332533,239,239,239,239,50
|
|
20240930,133900,114320583,240,240,240,240,1793
|
|
20240930,133800,113890263,240,240,240,240,853
|
|
20240930,133700,113685543,240,240,240,240,0
|
|
20240930,133600,113685543,240,240,240,240,165
|
|
20240930,133500,113645943,240,240,240,240,27
|
|
20240930,133400,113639463,240,240,240,240,1542
|
|
20240930,133300,113269383,241,241,241,241,1
|
|
20240930,133200,113269142,239,239,239,239,132
|
|
20240930,133100,113237594,239,239,239,239,0
|
|
20240930,133000,113237594,239,239,239,239,2790
|
|
20240930,132900,112570784,238,238,238,238,0
|
|
20240930,132800,112570784,238,239,239,238,33139
|
|
20240930,132700,104656244,242,242,242,242,58
|
|
20240930,132600,104642208,242,241,242,241,1051
|
|
20240930,132500,104388906,241,241,241,241,45
|
|
20240930,132400,104378061,239,239,239,239,9
|
|
20240930,132300,104375910,241,241,241,241,11
|
|
20240930,132200,104373259,240,240,240,240,2092
|
|
20240930,132100,103871179,239,239,239,239,2206
|
|
20240930,132000,103343945,239,239,239,239,1
|
|
20240930,131900,103343706,241,239,241,239,157
|
|
20240930,131800,103306163,240,241,241,240,6540
|
|
20240930,131700,101736069,241,242,242,241,319
|
|
20240930,131600,101658885,242,242,242,242,5
|
|
20240930,131500,101657675,242,242,242,242,0
|
|
20240930,131400,101657675,242,242,242,242,0
|
|
20240930,131300,101657675,242,242,242,242,0
|
|
20240930,131200,101657675,242,242,242,242,10
|
|
20240930,131100,101655255,241,241,241,241,0
|
|
20240930,131000,101655255,241,241,241,241,0
|
|
20240930,130900,101655255,241,241,241,241,0
|
|
20240930,130800,101655255,241,241,241,241,0
|
|
20240930,130700,101655255,241,241,241,241,0
|
|
20240930,130600,101655255,241,241,241,241,1
|
|
20240930,130500,101655014,241,241,241,241,910
|
|
20240930,130400,101435704,241,241,241,241,0
|
|
20240930,130300,101435704,241,241,241,241,4
|
|
20240930,130200,101434740,240,240,240,240,0
|
|
20240930,130100,101434740,240,240,240,240,2
|
|
20240930,130000,101434260,241,241,241,241,2
|
|
20240930,125900,101433778,241,241,241,241,5
|
|
20240930,125800,101432573,241,241,241,241,3
|
|
20240930,125700,101431850,241,242,242,241,2298
|
|
20240930,125600,100878031,242,242,242,242,11
|
|
20240930,125500,100875369,242,242,242,242,1
|
|
20240930,125400,100875127,242,242,242,242,33
|
|
20240930,125300,100867141,242,241,242,241,22
|
|
20240930,125200,100861835,241,242,242,241,8
|
|
20240930,125100,100859905,242,242,242,242,114
|
|
20240930,125000,100832317,242,242,242,241,3355
|
|
20240930,124900,100020416,241,241,241,241,1705
|
|
20240930,124800,99609511,241,240,242,240,79
|
|
20240930,124700,99590528,240,242,242,240,1119
|
|
20240930,124600,99320847,243,241,243,241,17
|
|
20240930,124500,99316718,243,243,243,241,520
|
|
20240930,124400,99191372,243,243,243,243,3
|
|
20240930,124300,99190643,243,243,243,243,37
|
|
20240930,124200,99181652,243,242,243,241,20556
|
|
20240930,124100,94221516,243,242,243,242,155
|
|
20240930,124000,94184001,243,243,243,243,15
|
|
20240930,123900,94180356,242,242,242,242,8572
|
|
20240930,123800,92105932,243,242,243,242,20
|
|
20240930,123700,92101089,242,243,243,242,130
|
|
20240930,123600,92069624,243,243,243,243,14
|
|
20240930,123500,92066222,243,243,243,242,2006
|
|
20240930,123400,91578765,242,242,242,242,4973
|
|
20240930,123300,90375299,242,242,242,241,946
|
|
20240930,123200,90146467,242,242,242,242,184
|
|
20240930,123100,90101939,242,241,242,241,6820
|
|
20240930,123000,88458318,241,241,241,241,20
|
|
20240930,122900,88453498,241,241,241,240,102
|
|
20240930,122800,88429016,241,241,241,241,4
|
|
20240930,122700,88428052,240,241,241,240,1001
|
|
20240930,122600,88186812,241,240,241,240,84
|
|
20240930,122500,88166618,240,240,240,240,100
|
|
20240930,122400,88142618,240,240,240,240,0
|
|
20240930,122300,88142618,240,240,240,240,471
|
|
20240930,122200,88029578,240,240,240,240,20
|
|
20240930,122100,88024778,240,240,240,240,7975
|
|
20240930,122000,86110778,240,240,241,240,1601
|
|
20240930,121900,85726536,240,240,240,240,0
|
|
20240930,121800,85726536,240,240,241,240,16973
|
|
20240930,121700,81653011,241,241,241,241,435
|
|
20240930,121600,81548176,241,240,241,240,110
|
|
20240930,121500,81521766,241,241,241,241,10000
|
|
20240930,121400,79111766,240,240,240,240,933
|
|
20240930,121300,78887846,240,240,240,240,0
|
|
20240930,121200,78887846,240,240,240,240,0
|
|
20240930,121100,78887846,240,240,240,240,1
|
|
20240930,121000,78887606,240,240,240,240,13
|
|
20240930,120900,78884486,240,240,240,240,0
|
|
20240930,120800,78884486,240,240,240,240,7
|
|
20240930,120700,78882806,240,240,240,240,25
|
|
20240930,120600,78876806,240,240,240,240,0
|
|
20240930,120500,78876806,240,240,240,240,0
|
|
20240930,120400,78876806,240,240,240,240,0
|
|
20240930,120300,78876806,240,240,240,240,11625
|
|
20240930,120200,76086806,241,241,241,240,5051
|
|
20240930,120100,74874562,240,240,240,240,500
|
|
20240930,120000,74754562,240,240,240,240,2837
|
|
20240930,115900,74073682,240,238,240,238,30000
|
|
20240930,115800,66884084,238,238,238,238,0
|
|
20240930,115700,66884084,238,238,238,238,0
|
|
20240930,115600,66884084,238,238,238,238,0
|
|
20240930,115500,66884084,238,238,238,238,0
|
|
20240930,115400,66884084,238,238,238,238,12
|
|
20240930,115300,66881228,238,238,238,238,0
|
|
20240930,115200,66881228,238,238,238,238,0
|
|
20240930,115100,66881228,238,238,238,238,221
|
|
20240930,115000,66828630,238,238,238,238,0
|
|
20240930,114900,66828630,238,238,238,238,104
|
|
20240930,114800,66803878,238,238,238,238,2
|
|
20240930,114700,66803402,237,237,237,237,1411
|
|
20240930,114600,66468995,237,237,237,237,507
|
|
20240930,114500,66348836,237,237,237,237,0
|
|
20240930,114400,66348836,237,237,237,237,0
|
|
20240930,114300,66348836,237,237,237,237,0
|
|
20240930,114200,66348836,237,237,237,237,0
|
|
20240930,114100,66348836,237,237,237,237,0
|
|
20240930,114000,66348836,237,236,237,236,105
|
|
20240930,113900,66324051,237,237,237,237,0
|
|
20240930,113800,66324051,237,237,237,237,0
|
|
20240930,113700,66324051,237,237,237,237,122
|
|
20240930,113600,66295137,236,236,236,236,0
|
|
20240930,113500,66295137,236,237,237,236,50
|
|
20240930,113400,66283302,237,237,237,237,10
|
|
20240930,113300,66280932,237,237,237,237,7570
|
|
20240930,113200,64486842,238,238,238,238,0
|
|
20240930,113100,64486842,238,238,238,238,0
|
|
20240930,113000,64486842,238,238,238,238,0
|
|
20240930,112900,64486842,238,238,238,238,316
|
|
20240930,112800,64411634,238,238,238,238,0
|
|
20240930,112700,64411634,238,238,238,238,0
|
|
20240930,112600,64411634,238,238,238,238,1
|
|
20240930,112500,64411396,237,237,237,237,0
|
|
20240930,112400,64411396,237,237,237,237,1
|
|
20240930,112300,64411159,237,237,237,237,0
|
|
20240930,112200,64411159,237,237,237,237,0
|
|
20240930,112100,64411159,237,237,237,237,0
|
|
20240930,112000,64411159,237,238,238,237,16968
|
|
20240930,111900,60387911,239,239,239,239,3
|
|
20240930,111800,60387194,240,239,240,239,8000
|
|
20240930,111700,58468143,239,239,239,239,0
|
|
20240930,111600,58468143,239,237,239,237,6
|
|
20240930,111500,58466711,239,239,239,239,1
|
|
20240930,111400,58466472,238,238,238,238,18
|
|
20240930,111300,58462188,239,239,239,239,1
|
|
20240930,111200,58461949,238,238,238,238,1
|
|
20240930,111100,58461711,239,238,239,238,2
|
|
20240930,111000,58461234,238,238,238,238,298
|
|
20240930,110900,58390310,239,239,239,239,100
|
|
20240930,110800,58366410,239,239,239,239,1
|
|
20240930,110700,58366171,238,238,238,238,85
|
|
20240930,110600,58345941,237,237,237,237,7746
|
|
20240930,110500,56510139,237,237,237,237,0
|
|
20240930,110400,56510139,237,237,237,237,0
|
|
20240930,110300,56510139,237,237,237,237,217
|
|
20240930,110200,56458710,237,240,240,237,1002
|
|
20240930,110100,56218236,240,240,240,240,17
|
|
20240930,110000,56214156,240,240,240,240,1
|
|
20240930,105900,56213916,240,240,240,240,0
|
|
20240930,105800,56213916,240,240,240,240,1
|
|
20240930,105700,56213676,240,240,240,240,12
|
|
20240930,105600,56210796,237,237,237,237,0
|
|
20240930,105500,56210796,237,237,237,237,0
|
|
20240930,105400,56210796,237,237,237,237,0
|
|
20240930,105300,56210796,237,237,237,237,350
|
|
20240930,105200,56127846,237,240,240,237,2
|
|
20240930,105100,56127369,240,240,240,240,0
|
|
20240930,105000,56127369,240,240,240,240,0
|
|
20240930,104900,56127369,240,240,240,240,0
|
|
20240930,104800,56127369,240,240,240,240,1030
|
|
20240930,104700,55880169,240,240,240,240,2
|
|
20240930,104600,55879689,240,240,240,240,10000
|
|
20240930,104500,53479689,240,240,240,240,20000
|
|
20240930,104400,48679689,239,239,239,238,15166
|
|
20240930,104300,45055051,239,239,239,239,10
|
|
20240930,104200,45052661,237,239,239,237,2513
|
|
20240930,104100,44453010,239,239,239,238,1066
|
|
20240930,104000,44198278,236,236,236,236,0
|
|
20240930,103900,44198278,236,236,236,236,0
|
|
20240930,103800,44198278,236,236,236,236,0
|
|
20240930,103700,44198278,236,239,239,236,5001
|
|
20240930,103600,43003042,236,239,239,236,2
|
|
20240930,103500,43002567,240,237,240,237,2001
|
|
20240930,103400,42525615,234,234,234,234,20
|
|
20240930,103300,42520935,237,236,237,236,9440
|
|
20240930,103200,40288655,235,234,235,234,5000
|
|
20240930,103100,39114027,233,233,233,233,0
|
|
20240930,103000,39114027,233,233,233,233,0
|
|
20240930,102900,39114027,233,233,233,233,0
|
|
20240930,102800,39114027,233,233,233,233,560
|
|
20240930,102700,38983547,232,232,232,232,0
|
|
20240930,102600,38983547,232,232,232,232,0
|
|
20240930,102500,38983547,232,232,232,232,2109
|
|
20240930,102400,38494259,232,232,232,232,11104
|
|
20240930,102300,35918131,232,233,233,232,43
|
|
20240930,102200,35908113,234,234,234,234,1
|
|
20240930,102100,35907879,233,233,233,233,0
|
|
20240930,102000,35907879,233,233,233,233,0
|
|
20240930,101900,35907879,233,234,234,233,2
|
|
20240930,101800,35907412,234,234,234,234,0
|
|
20240930,101700,35907412,234,234,234,234,219
|
|
20240930,101600,35856166,233,233,233,233,2000
|
|
20240930,101500,35390166,232,232,232,232,7493
|
|
20240930,101400,33651790,232,232,232,232,8
|
|
20240930,101300,33649934,231,232,232,231,2
|
|
20240930,101200,33649471,231,232,232,231,109
|
|
20240930,101100,33624275,232,232,232,232,1
|
|
20240930,101000,33624043,232,232,232,232,2601
|
|
20240930,100900,33020611,231,233,233,231,9759
|
|
20240930,100800,30766252,232,233,233,232,2032
|
|
20240930,100700,30292828,233,234,234,233,3011
|
|
20240930,100600,29590259,234,234,234,234,54
|
|
20240930,100500,29577623,232,232,232,232,2016
|
|
20240930,100400,29109911,232,231,232,230,1794
|
|
20240930,100300,28695491,231,233,233,231,38286
|
|
20240930,100200,19799938,233,233,233,233,1115
|
|
20240930,100100,19540143,235,235,235,235,10
|
|
20240930,100000,19537793,233,235,235,233,13059
|
|
20240930,095900,16481987,234,235,235,234,2
|
|
20240930,095800,16481518,235,235,235,235,10
|
|
20240930,095700,16479168,234,234,234,234,0
|
|
20240930,095600,16479168,234,234,234,234,1
|
|
20240930,095500,16478934,235,235,235,235,1
|
|
20240930,095400,16478699,235,235,235,235,10
|
|
20240930,095300,16476349,234,234,234,234,200
|
|
20240930,095200,16429549,234,236,236,234,935
|
|
20240930,095100,16210739,234,234,236,234,54
|
|
20240930,095000,16198099,234,236,236,234,3
|
|
20240930,094900,16197395,236,236,236,236,0
|
|
20240930,094800,16197395,236,236,236,236,63
|
|
20240930,094700,16182527,236,236,236,236,100
|
|
20240930,094600,16158927,236,236,236,236,158
|
|
20240930,094500,16121639,236,236,236,234,704
|
|
20240930,094400,15955829,236,236,236,234,148
|
|
20240930,094300,15920905,234,234,234,234,0
|
|
20240930,094200,15920905,234,235,235,234,2016
|
|
20240930,094100,15449153,234,234,234,234,1
|
|
20240930,094000,15448919,236,236,236,236,10
|
|
20240930,093900,15446559,234,236,236,234,2
|
|
20240930,093800,15446089,235,235,235,235,21
|
|
20240930,093700,15441154,235,235,235,235,1
|
|
20240930,093600,15440919,234,234,234,234,2127
|
|
20240930,093500,14943201,236,236,236,236,0
|
|
20240930,093400,14943201,236,236,236,236,5765
|
|
20240930,093300,13582661,236,235,236,235,4993
|
|
20240930,093200,12409295,236,235,236,235,6
|
|
20240930,093100,12407883,235,237,237,235,27
|
|
20240930,093000,12401530,236,236,236,236,500
|
|
20240930,092900,12283530,235,235,237,235,5712
|
|
20240930,092800,10941200,235,234,237,234,103
|
|
20240930,092700,10916994,237,237,237,237,1
|
|
20240930,092600,10916757,234,234,234,234,3
|
|
20240930,092500,10916055,236,236,236,236,1001
|
|
20240930,092400,10679819,236,236,236,236,0
|
|
20240930,092300,10679819,236,236,236,236,437
|
|
20240930,092200,10576687,236,235,236,234,11601
|
|
20240930,092100,7857204,237,237,237,237,0
|
|
20240930,092000,7857204,237,237,237,237,0
|
|
20240930,091900,7857204,237,237,237,237,2
|
|
20240930,091800,7856730,236,236,237,236,3252
|
|
20240930,091700,7089244,236,236,236,236,15
|
|
20240930,091600,7085704,236,236,236,236,238
|
|
20240930,091500,7029536,236,236,236,236,1010
|
|
20240930,091400,6791176,236,235,236,235,8296
|
|
20240930,091300,4841612,235,235,235,235,3100
|
|
20240930,091200,4113112,234,234,234,234,0
|
|
20240930,091100,4113112,234,234,234,234,1121
|
|
20240930,091000,3850798,234,233,234,233,599
|
|
20240930,090900,3710633,235,235,235,235,110
|
|
20240930,090800,3684783,233,234,234,233,1948
|
|
20240930,090700,3229009,234,234,234,234,3647
|
|
20240930,090600,2375611,234,235,235,234,4
|
|
20240930,090500,2374672,235,235,235,235,1
|
|
20240930,090400,2374437,234,234,235,234,639
|
|
20240930,090300,2224901,234,234,234,234,5794
|
|
20240930,090200,869105,235,235,235,234,1003
|
|
20240930,090100,634400,234,234,234,234,100
|
|
20240930,090000,611000,235,235,235,235,2600
|