631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,192800,117206053,465,465,465,465,3350
|
|
20240930,192700,117206053,465,465,465,465,0
|
|
20240930,192600,117206053,465,465,465,465,0
|
|
20240930,192500,117206053,465,465,465,465,0
|
|
20240930,192400,117206053,465,465,465,465,0
|
|
20240930,192300,117206053,465,465,465,465,0
|
|
20240930,192200,117206053,465,465,465,465,0
|
|
20240930,192100,117206053,465,465,465,465,0
|
|
20240930,192000,117206053,465,465,465,465,0
|
|
20240930,191900,117206053,465,465,465,465,0
|
|
20240930,191800,117206053,465,465,465,465,0
|
|
20240930,191700,117206053,465,465,465,465,0
|
|
20240930,191600,117206053,465,465,465,465,0
|
|
20240930,191500,117206053,465,465,465,465,0
|
|
20240930,191400,117206053,465,465,465,465,0
|
|
20240930,191300,117206053,465,465,465,465,0
|
|
20240930,191200,117206053,465,465,465,465,0
|
|
20240930,191100,117206053,465,465,465,465,0
|
|
20240930,191000,117206053,465,465,465,465,0
|
|
20240930,190900,117206053,465,465,465,465,0
|
|
20240930,190800,117206053,465,465,465,465,0
|
|
20240930,190700,117206053,465,465,465,465,0
|
|
20240930,190600,117206053,465,465,465,465,0
|
|
20240930,190500,117206053,465,465,465,465,0
|
|
20240930,190400,117206053,465,465,465,465,0
|
|
20240930,190300,117206053,465,465,465,465,0
|
|
20240930,190200,117206053,465,465,465,465,0
|
|
20240930,190100,117206053,465,465,465,465,0
|
|
20240930,190000,117206053,465,465,465,465,0
|
|
20240930,185900,117206053,465,465,465,465,0
|
|
20240930,185800,117206053,465,465,465,465,3350
|
|
20240930,185700,117206053,465,465,465,465,0
|
|
20240930,185600,117206053,465,465,465,465,0
|
|
20240930,185500,117206053,465,465,465,465,0
|
|
20240930,185400,117206053,465,465,465,465,0
|
|
20240930,185300,117206053,465,465,465,465,0
|
|
20240930,185200,117206053,465,465,465,465,0
|
|
20240930,185100,117206053,465,465,465,465,0
|
|
20240930,185000,117206053,465,465,465,465,0
|
|
20240930,184900,117206053,465,465,465,465,0
|
|
20240930,184800,117206053,465,465,465,465,0
|
|
20240930,184700,117206053,465,465,465,465,0
|
|
20240930,184600,117206053,465,465,465,465,0
|
|
20240930,184500,117206053,465,465,465,465,0
|
|
20240930,184400,117206053,465,465,465,465,0
|
|
20240930,184300,117206053,465,465,465,465,0
|
|
20240930,184200,117206053,465,465,465,465,0
|
|
20240930,184100,117206053,465,465,465,465,0
|
|
20240930,184000,117206053,465,465,465,465,0
|
|
20240930,183900,117206053,465,465,465,465,0
|
|
20240930,183800,117206053,465,465,465,465,0
|
|
20240930,183700,117206053,465,465,465,465,0
|
|
20240930,183600,117206053,465,465,465,465,0
|
|
20240930,183500,117206053,465,465,465,465,0
|
|
20240930,183400,117206053,465,465,465,465,0
|
|
20240930,183300,117206053,465,465,465,465,0
|
|
20240930,183200,117206053,465,465,465,465,0
|
|
20240930,183100,117206053,465,465,465,465,0
|
|
20240930,183000,117206053,465,465,465,465,0
|
|
20240930,182900,117206053,465,465,465,465,0
|
|
20240930,182800,117206053,465,465,465,465,3350
|
|
20240930,182700,117206053,465,465,465,465,0
|
|
20240930,182600,117206053,465,465,465,465,0
|
|
20240930,182500,117206053,465,465,465,465,0
|
|
20240930,182400,117206053,465,465,465,465,0
|
|
20240930,182300,117206053,465,465,465,465,0
|
|
20240930,182200,117206053,465,465,465,465,0
|
|
20240930,182100,117206053,465,465,465,465,0
|
|
20240930,182000,117206053,465,465,465,465,0
|
|
20240930,181900,117206053,465,465,465,465,0
|
|
20240930,181800,117206053,465,465,465,465,0
|
|
20240930,181700,117206053,465,465,465,465,0
|
|
20240930,181600,117206053,465,465,465,465,0
|
|
20240930,181500,117206053,465,465,465,465,0
|
|
20240930,181400,117206053,465,465,465,465,0
|
|
20240930,181300,117206053,465,465,465,465,0
|
|
20240930,181200,117206053,465,465,465,465,0
|
|
20240930,181100,117206053,465,465,465,465,0
|
|
20240930,181000,117206053,465,465,465,465,0
|
|
20240930,180900,117206053,465,465,465,465,0
|
|
20240930,180800,117206053,465,465,465,465,0
|
|
20240930,180700,117206053,465,465,465,465,0
|
|
20240930,180600,117206053,465,465,465,465,0
|
|
20240930,180500,117206053,465,465,465,465,0
|
|
20240930,180400,117206053,465,465,465,465,0
|
|
20240930,180300,117206053,465,465,465,465,0
|
|
20240930,180200,117206053,465,465,465,465,0
|
|
20240930,180100,117206053,465,465,465,465,0
|
|
20240930,180000,117206053,465,465,465,465,0
|
|
20240930,175900,117206053,465,465,465,465,0
|
|
20240930,175800,117206053,465,465,465,465,3350
|
|
20240930,175700,117206053,465,465,465,465,0
|
|
20240930,175600,117206053,465,465,465,465,0
|
|
20240930,175500,117206053,465,465,465,465,0
|
|
20240930,175400,117206053,465,465,465,465,0
|
|
20240930,175300,117206053,465,465,465,465,0
|
|
20240930,175200,117206053,465,465,465,465,0
|
|
20240930,175100,117206053,465,465,465,465,0
|
|
20240930,175000,117206053,465,465,465,465,0
|
|
20240930,174900,117206053,465,465,465,465,0
|
|
20240930,174800,117206053,465,465,465,465,0
|
|
20240930,174700,117206053,465,465,465,465,0
|
|
20240930,174600,117206053,465,465,465,465,0
|
|
20240930,174500,117206053,465,465,465,465,0
|
|
20240930,174400,117206053,465,465,465,465,0
|
|
20240930,174300,117206053,465,465,465,465,0
|
|
20240930,174200,117206053,465,465,465,465,0
|
|
20240930,174100,117206053,465,465,465,465,0
|
|
20240930,174000,117206053,465,465,465,465,0
|
|
20240930,173900,117206053,465,465,465,465,0
|
|
20240930,173800,117206053,465,465,465,465,0
|
|
20240930,173700,117206053,465,465,465,465,0
|
|
20240930,173600,117206053,465,465,465,465,0
|
|
20240930,173500,117206053,465,465,465,465,0
|
|
20240930,173400,117206053,465,465,465,465,0
|
|
20240930,173300,117206053,465,465,465,465,0
|
|
20240930,173200,117206053,465,465,465,465,0
|
|
20240930,173100,117206053,465,465,465,465,0
|
|
20240930,173000,117206053,465,465,465,465,0
|
|
20240930,172900,117206053,465,465,465,465,0
|
|
20240930,172800,117206053,465,465,465,465,3350
|
|
20240930,172700,117206053,465,465,465,465,0
|
|
20240930,172600,117206053,465,465,465,465,0
|
|
20240930,172500,117206053,465,465,465,465,0
|
|
20240930,172400,117206053,465,465,465,465,0
|
|
20240930,172300,117206053,465,465,465,465,0
|
|
20240930,172200,117206053,465,465,465,465,0
|
|
20240930,172100,117206053,465,465,465,465,0
|
|
20240930,172000,117206053,465,465,465,465,0
|
|
20240930,171900,117206053,465,465,465,465,0
|
|
20240930,171800,117206053,465,465,465,465,0
|
|
20240930,171700,117206053,465,465,465,465,0
|
|
20240930,171600,117206053,465,465,465,465,0
|
|
20240930,171500,117206053,465,465,465,465,0
|
|
20240930,171400,117206053,465,465,465,465,0
|
|
20240930,171300,117206053,465,465,465,465,0
|
|
20240930,171200,117206053,465,465,465,465,0
|
|
20240930,171100,117206053,465,465,465,465,0
|
|
20240930,171000,117206053,465,465,465,465,0
|
|
20240930,170900,117206053,465,465,465,465,0
|
|
20240930,170800,117206053,465,465,465,465,0
|
|
20240930,170700,117206053,465,465,465,465,0
|
|
20240930,170600,117206053,465,465,465,465,0
|
|
20240930,170500,117206053,465,465,465,465,0
|
|
20240930,170400,117206053,465,465,465,465,0
|
|
20240930,170300,117206053,465,465,465,465,0
|
|
20240930,170200,117206053,465,465,465,465,0
|
|
20240930,170100,117206053,465,465,465,465,0
|
|
20240930,170000,117206053,465,465,465,465,0
|
|
20240930,165900,117206053,465,465,465,465,0
|
|
20240930,165800,117206053,465,465,465,465,3350
|
|
20240930,165700,117206053,465,465,465,465,0
|
|
20240930,165600,117206053,465,465,465,465,0
|
|
20240930,165500,117206053,465,465,465,465,0
|
|
20240930,165400,117206053,465,465,465,465,0
|
|
20240930,165300,117206053,465,465,465,465,0
|
|
20240930,165200,117206053,465,465,465,465,0
|
|
20240930,165100,117206053,465,465,465,465,0
|
|
20240930,165000,117206053,465,465,465,465,0
|
|
20240930,164900,117206053,465,465,465,465,0
|
|
20240930,164800,117206053,465,465,465,465,0
|
|
20240930,164700,117206053,465,465,465,465,0
|
|
20240930,164600,117206053,465,465,465,465,0
|
|
20240930,164500,117206053,465,465,465,465,0
|
|
20240930,164400,117206053,465,465,465,465,0
|
|
20240930,164300,117206053,465,465,465,465,0
|
|
20240930,164200,117206053,465,465,465,465,0
|
|
20240930,164100,117206053,465,465,465,465,0
|
|
20240930,164000,117206053,465,465,465,465,0
|
|
20240930,163900,117206053,465,465,465,465,0
|
|
20240930,163800,117206053,465,465,465,465,0
|
|
20240930,163700,117206053,465,465,465,465,0
|
|
20240930,163600,117206053,465,465,465,465,0
|
|
20240930,163500,117206053,465,465,465,465,0
|
|
20240930,163400,117206053,465,465,465,465,0
|
|
20240930,163300,117206053,465,465,465,465,0
|
|
20240930,163200,117206053,465,465,465,465,0
|
|
20240930,163100,117206053,465,465,465,465,0
|
|
20240930,163000,117206053,465,465,465,465,0
|
|
20240930,162900,117206053,465,465,465,465,0
|
|
20240930,162800,117206053,465,465,465,465,3350
|
|
20240930,162700,117206053,465,465,465,465,0
|
|
20240930,162600,117206053,465,465,465,465,0
|
|
20240930,162500,117206053,465,465,465,465,0
|
|
20240930,162400,117206053,465,465,465,465,0
|
|
20240930,162300,117206053,465,465,465,465,0
|
|
20240930,162200,117206053,465,465,465,465,0
|
|
20240930,162100,117206053,465,465,465,465,0
|
|
20240930,162000,117206053,465,465,465,465,0
|
|
20240930,161900,117206053,465,465,465,465,0
|
|
20240930,161800,117206053,465,465,465,465,0
|
|
20240930,161700,117206053,465,465,465,465,0
|
|
20240930,161600,117206053,465,465,465,465,0
|
|
20240930,161500,117206053,465,465,465,465,0
|
|
20240930,161400,117206053,465,465,465,465,0
|
|
20240930,161300,117206053,465,465,465,465,0
|
|
20240930,161200,117206053,465,465,465,465,0
|
|
20240930,161100,117206053,465,465,465,465,0
|
|
20240930,161000,117206053,465,465,465,465,0
|
|
20240930,160900,117206053,465,465,465,465,0
|
|
20240930,160800,117206053,465,465,465,465,0
|
|
20240930,160700,117206053,465,465,465,465,0
|
|
20240930,160600,117206053,465,465,465,465,0
|
|
20240930,160500,117206053,465,465,465,465,0
|
|
20240930,160400,117206053,465,465,465,465,0
|
|
20240930,160300,117206053,465,465,465,465,0
|
|
20240930,160200,117206053,465,465,465,465,0
|
|
20240930,160100,117206053,465,465,465,465,0
|
|
20240930,160000,117206053,465,465,465,465,0
|
|
20240930,155900,117206053,465,465,465,465,0
|
|
20240930,155800,117206053,465,465,465,465,3350
|
|
20240930,155700,117206053,465,465,465,465,0
|
|
20240930,155600,117206053,465,465,465,465,0
|
|
20240930,155500,117206053,465,465,465,465,0
|
|
20240930,155400,117206053,465,465,465,465,0
|
|
20240930,155300,117206053,465,465,465,465,0
|
|
20240930,155200,117206053,465,465,465,465,0
|
|
20240930,155100,117206053,465,465,465,465,0
|
|
20240930,155000,117206053,465,465,465,465,0
|
|
20240930,154900,117206053,465,465,465,465,0
|
|
20240930,154800,117206053,465,465,465,465,0
|
|
20240930,154700,117206053,465,465,465,465,0
|
|
20240930,154600,117206053,465,465,465,465,0
|
|
20240930,154500,117206053,465,465,465,465,0
|
|
20240930,154400,117206053,465,465,465,465,0
|
|
20240930,154300,117206053,465,465,465,465,0
|
|
20240930,154200,117206053,465,465,465,465,0
|
|
20240930,154100,117206053,465,465,465,465,0
|
|
20240930,154000,117206053,465,465,465,465,0
|
|
20240930,153900,117206053,465,465,465,465,0
|
|
20240930,153800,117206053,465,465,465,465,0
|
|
20240930,153700,117206053,465,465,465,465,0
|
|
20240930,153600,117206053,465,465,465,465,0
|
|
20240930,153500,117206053,465,465,465,465,0
|
|
20240930,153400,117206053,465,465,465,465,0
|
|
20240930,153300,117206053,465,465,465,465,0
|
|
20240930,153200,117206053,465,465,465,465,0
|
|
20240930,153100,117206053,465,465,465,465,0
|
|
20240930,153000,117206053,465,465,465,465,3350
|
|
20240930,152900,115648303,468,468,468,468,0
|
|
20240930,152800,115648303,468,468,468,468,0
|
|
20240930,152700,115648303,468,468,468,468,0
|
|
20240930,152600,115648303,468,468,468,468,0
|
|
20240930,152500,115648303,468,468,468,468,0
|
|
20240930,152400,115648303,468,468,468,468,0
|
|
20240930,152300,115648303,468,468,468,468,0
|
|
20240930,152200,115648303,468,468,468,468,0
|
|
20240930,152100,115648303,468,468,468,468,0
|
|
20240930,152000,115648303,468,468,468,468,0
|
|
20240930,151900,115648303,468,468,468,468,1
|
|
20240930,151800,115647835,468,468,468,466,25
|
|
20240930,151700,115636175,468,468,468,468,2
|
|
20240930,151600,115635239,468,468,468,468,2
|
|
20240930,151500,115634303,469,469,469,469,1
|
|
20240930,151400,115633834,469,469,469,469,2
|
|
20240930,151300,115632896,469,469,469,469,567
|
|
20240930,151200,115366973,470,469,470,469,28
|
|
20240930,151100,115353838,470,469,470,469,1515
|
|
20240930,151000,114643301,470,469,470,469,190
|
|
20240930,150900,114554187,470,470,470,470,2
|
|
20240930,150800,114553247,470,470,470,470,2
|
|
20240930,150700,114552307,470,470,470,470,634
|
|
20240930,150600,114254327,471,471,471,471,223
|
|
20240930,150500,114149294,471,471,471,471,2719
|
|
20240930,150400,112868645,471,471,471,471,2
|
|
20240930,150300,112867703,471,471,471,471,1
|
|
20240930,150200,112867232,471,471,471,471,4
|
|
20240930,150100,112865348,471,471,471,471,2
|
|
20240930,150000,112864406,471,471,471,471,2
|
|
20240930,145900,112863464,471,471,471,471,6
|
|
20240930,145800,112860638,471,471,471,471,14
|
|
20240930,145700,112854044,471,471,471,471,50
|
|
20240930,145600,112830494,471,471,471,471,194
|
|
20240930,145500,112739120,471,471,471,471,1
|
|
20240930,145400,112738649,471,471,471,471,2
|
|
20240930,145300,112737707,471,471,471,471,2
|
|
20240930,145200,112736765,471,471,471,471,52
|
|
20240930,145100,112712273,471,471,471,471,1
|
|
20240930,145000,112711802,471,471,471,471,2
|
|
20240930,144900,112710860,471,471,471,471,257
|
|
20240930,144800,112589813,471,471,471,471,5
|
|
20240930,144700,112587458,471,470,471,470,5
|
|
20240930,144600,112585106,471,471,471,471,2
|
|
20240930,144500,112584164,471,471,471,471,3
|
|
20240930,144400,112582751,471,471,471,471,4
|
|
20240930,144300,112580867,471,474,474,470,296
|
|
20240930,144200,112441079,477,477,477,477,0
|
|
20240930,144100,112441079,477,477,477,477,0
|
|
20240930,144000,112441079,477,477,477,473,288
|
|
20240930,143900,112304845,474,474,477,474,3
|
|
20240930,143800,112303420,474,474,474,474,2
|
|
20240930,143700,112302472,474,471,474,471,4
|
|
20240930,143600,112300579,474,471,474,470,2261
|
|
20240930,143500,111237011,475,476,476,474,186
|
|
20240930,143400,111148663,474,474,474,474,0
|
|
20240930,143300,111148663,474,474,474,471,1427
|
|
20240930,143200,110476323,471,474,474,471,4544
|
|
20240930,143100,108331552,472,472,472,472,0
|
|
20240930,143000,108331552,472,474,474,472,20
|
|
20240930,142900,108322094,476,476,476,476,0
|
|
20240930,142800,108322094,476,476,476,476,0
|
|
20240930,142700,108322094,476,476,476,476,6
|
|
20240930,142600,108319238,472,472,472,472,0
|
|
20240930,142500,108319238,472,474,474,472,86
|
|
20240930,142400,108278642,474,474,474,474,0
|
|
20240930,142300,108278642,474,472,474,472,102
|
|
20240930,142200,108230494,474,474,474,474,10
|
|
20240930,142100,108225754,477,477,477,477,0
|
|
20240930,142000,108225754,477,477,477,477,0
|
|
20240930,141900,108225754,477,477,477,477,0
|
|
20240930,141800,108225754,477,477,477,477,4
|
|
20240930,141700,108223846,472,472,472,472,3634
|
|
20240930,141600,106508598,472,474,474,471,133
|
|
20240930,141500,106445771,478,478,478,478,0
|
|
20240930,141400,106445771,478,478,478,478,0
|
|
20240930,141300,106445771,478,478,478,478,0
|
|
20240930,141200,106445771,478,478,478,478,0
|
|
20240930,141100,106445771,478,478,478,478,0
|
|
20240930,141000,106445771,478,478,478,478,0
|
|
20240930,140900,106445771,478,478,478,478,0
|
|
20240930,140800,106445771,478,478,478,478,0
|
|
20240930,140700,106445771,478,478,478,478,0
|
|
20240930,140600,106445771,478,478,478,478,0
|
|
20240930,140500,106445771,478,478,478,478,1
|
|
20240930,140400,106445293,474,474,474,474,3
|
|
20240930,140300,106443871,479,479,479,479,0
|
|
20240930,140200,106443871,479,479,479,479,0
|
|
20240930,140100,106443871,479,479,479,479,1
|
|
20240930,140000,106443392,474,474,474,474,1
|
|
20240930,135900,106442918,480,477,480,477,225
|
|
20240930,135800,106335255,478,471,478,471,1900
|
|
20240930,135700,105440348,471,479,479,471,2261
|
|
20240930,135600,104375370,478,478,478,478,0
|
|
20240930,135500,104375370,478,478,478,478,0
|
|
20240930,135400,104375370,478,478,478,478,0
|
|
20240930,135300,104375370,478,478,478,478,1
|
|
20240930,135200,104374892,471,471,471,471,0
|
|
20240930,135100,104374892,471,472,472,471,2083
|
|
20240930,135000,103393626,472,475,475,472,420
|
|
20240930,134900,103194278,479,479,479,479,0
|
|
20240930,134800,103194278,479,479,479,479,0
|
|
20240930,134700,103194278,479,479,479,479,0
|
|
20240930,134600,103194278,479,479,479,479,0
|
|
20240930,134500,103194278,479,479,479,479,0
|
|
20240930,134400,103194278,479,479,479,479,1
|
|
20240930,134300,103193799,479,479,479,479,6
|
|
20240930,134200,103190925,479,479,479,479,11742
|
|
20240930,134100,97566507,479,479,479,479,0
|
|
20240930,134000,97566507,479,479,479,479,86
|
|
20240930,133900,97525313,479,479,479,479,0
|
|
20240930,133800,97525313,479,479,479,479,0
|
|
20240930,133700,97525313,479,479,479,479,0
|
|
20240930,133600,97525313,479,479,479,479,0
|
|
20240930,133500,97525313,479,479,479,479,0
|
|
20240930,133400,97525313,479,479,479,479,0
|
|
20240930,133300,97525313,479,479,479,479,0
|
|
20240930,133200,97525313,479,479,479,479,0
|
|
20240930,133100,97525313,479,479,479,479,50
|
|
20240930,133000,97501363,482,482,482,482,0
|
|
20240930,132900,97501363,482,482,482,482,0
|
|
20240930,132800,97501363,482,482,482,482,2700
|
|
20240930,132700,96199963,479,479,479,479,0
|
|
20240930,132600,96199963,479,479,479,479,0
|
|
20240930,132500,96199963,479,479,479,479,0
|
|
20240930,132400,96199963,479,479,479,479,3
|
|
20240930,132300,96198526,482,480,482,480,7407
|
|
20240930,132200,92630753,479,479,479,479,0
|
|
20240930,132100,92630753,479,479,479,479,0
|
|
20240930,132000,92630753,479,479,479,479,227
|
|
20240930,131900,92522020,479,479,479,479,0
|
|
20240930,131800,92522020,479,479,479,479,0
|
|
20240930,131700,92522020,479,479,479,479,0
|
|
20240930,131600,92522020,479,479,479,479,0
|
|
20240930,131500,92522020,479,479,479,479,0
|
|
20240930,131400,92522020,479,479,479,479,0
|
|
20240930,131300,92522020,479,479,479,479,0
|
|
20240930,131200,92522020,479,479,479,479,0
|
|
20240930,131100,92522020,479,479,479,479,0
|
|
20240930,131000,92522020,479,478,479,478,293
|
|
20240930,130900,92381792,479,479,479,479,0
|
|
20240930,130800,92381792,479,479,479,479,0
|
|
20240930,130700,92381792,479,479,479,479,0
|
|
20240930,130600,92381792,479,479,479,479,0
|
|
20240930,130500,92381792,479,479,479,479,0
|
|
20240930,130400,92381792,479,479,479,479,0
|
|
20240930,130300,92381792,479,479,479,479,1
|
|
20240930,130200,92381313,474,474,474,474,0
|
|
20240930,130100,92381313,474,474,474,474,0
|
|
20240930,130000,92381313,474,474,474,474,0
|
|
20240930,125900,92381313,474,474,474,474,0
|
|
20240930,125800,92381313,474,474,474,474,1
|
|
20240930,125700,92380839,471,471,471,471,0
|
|
20240930,125600,92380839,471,475,475,471,267
|
|
20240930,125500,92255066,471,474,474,471,86
|
|
20240930,125400,92214508,472,474,474,472,21
|
|
20240930,125300,92204586,472,475,475,472,515
|
|
20240930,125200,91960906,475,475,475,475,1
|
|
20240930,125100,91960431,482,482,482,482,0
|
|
20240930,125000,91960431,482,482,482,482,0
|
|
20240930,124900,91960431,482,482,482,482,0
|
|
20240930,124800,91960431,482,482,482,482,0
|
|
20240930,124700,91960431,482,482,482,482,1
|
|
20240930,124600,91959949,479,480,480,479,1551
|
|
20240930,124500,91215970,480,480,480,480,1500
|
|
20240930,124400,90495970,480,480,480,480,0
|
|
20240930,124300,90495970,480,480,480,480,0
|
|
20240930,124200,90495970,480,480,480,480,0
|
|
20240930,124100,90495970,480,480,480,480,0
|
|
20240930,124000,90495970,480,480,480,480,0
|
|
20240930,123900,90495970,480,480,480,480,3
|
|
20240930,123800,90494530,482,482,482,482,30
|
|
20240930,123700,90480070,480,480,480,480,0
|
|
20240930,123600,90480070,480,480,480,480,0
|
|
20240930,123500,90480070,480,480,480,480,0
|
|
20240930,123400,90480070,480,480,480,480,0
|
|
20240930,123300,90480070,480,480,480,480,0
|
|
20240930,123200,90480070,480,480,480,480,667
|
|
20240930,123100,90159910,481,483,483,481,338
|
|
20240930,123000,89996680,483,482,483,482,5106
|
|
20240930,122900,87530539,482,482,482,482,0
|
|
20240930,122800,87530539,482,482,482,482,0
|
|
20240930,122700,87530539,482,482,482,482,0
|
|
20240930,122600,87530539,482,482,482,482,1
|
|
20240930,122500,87530057,482,482,482,482,0
|
|
20240930,122400,87530057,482,482,482,482,1000
|
|
20240930,122300,87048057,481,481,481,481,0
|
|
20240930,122200,87048057,481,481,481,481,0
|
|
20240930,122100,87048057,481,481,481,481,0
|
|
20240930,122000,87048057,481,481,481,481,3
|
|
20240930,121900,87046614,481,481,481,481,0
|
|
20240930,121800,87046614,481,481,481,481,0
|
|
20240930,121700,87046614,481,481,481,481,0
|
|
20240930,121600,87046614,481,481,481,481,0
|
|
20240930,121500,87046614,481,481,481,481,0
|
|
20240930,121400,87046614,481,481,481,481,0
|
|
20240930,121300,87046614,481,481,481,481,0
|
|
20240930,121200,87046614,481,481,481,481,0
|
|
20240930,121100,87046614,481,481,481,481,0
|
|
20240930,121000,87046614,481,481,481,481,86
|
|
20240930,120900,87005248,481,481,481,481,0
|
|
20240930,120800,87005248,481,481,481,481,0
|
|
20240930,120700,87005248,481,480,481,480,2121
|
|
20240930,120600,85985054,481,481,481,481,0
|
|
20240930,120500,85985054,481,481,481,481,1
|
|
20240930,120400,85984573,481,481,481,481,1
|
|
20240930,120300,85984092,480,480,480,480,10
|
|
20240930,120200,85979292,481,481,481,481,0
|
|
20240930,120100,85979292,481,481,481,481,0
|
|
20240930,120000,85979292,481,481,481,481,0
|
|
20240930,115900,85979292,481,481,481,481,0
|
|
20240930,115800,85979292,481,481,481,481,4
|
|
20240930,115700,85977368,481,481,481,481,0
|
|
20240930,115600,85977368,481,481,481,481,0
|
|
20240930,115500,85977368,481,481,481,481,0
|
|
20240930,115400,85977368,481,481,481,481,3
|
|
20240930,115300,85975925,481,481,481,481,1
|
|
20240930,115200,85975444,480,480,480,480,0
|
|
20240930,115100,85975444,480,480,480,480,0
|
|
20240930,115000,85975444,480,480,480,480,0
|
|
20240930,114900,85975444,480,480,480,480,132
|
|
20240930,114800,85912084,480,480,480,480,0
|
|
20240930,114700,85912084,480,480,480,480,0
|
|
20240930,114600,85912084,480,480,480,480,0
|
|
20240930,114500,85912084,480,480,480,480,1162
|
|
20240930,114400,85354324,481,481,481,481,104
|
|
20240930,114300,85304300,481,481,481,481,59
|
|
20240930,114200,85275921,479,479,479,479,0
|
|
20240930,114100,85275921,479,479,479,479,0
|
|
20240930,114000,85275921,479,479,479,479,0
|
|
20240930,113900,85275921,479,479,479,479,0
|
|
20240930,113800,85275921,479,479,479,479,0
|
|
20240930,113700,85275921,479,479,479,479,0
|
|
20240930,113600,85275921,479,479,479,479,4351
|
|
20240930,113500,83191792,479,479,479,479,0
|
|
20240930,113400,83191792,479,479,479,479,0
|
|
20240930,113300,83191792,479,479,479,479,0
|
|
20240930,113200,83191792,479,479,479,479,0
|
|
20240930,113100,83191792,479,479,479,479,0
|
|
20240930,113000,83191792,479,479,479,479,0
|
|
20240930,112900,83191792,479,479,479,479,0
|
|
20240930,112800,83191792,479,479,479,479,1924
|
|
20240930,112700,82270196,479,479,479,479,0
|
|
20240930,112600,82270196,479,479,479,479,0
|
|
20240930,112500,82270196,479,479,479,479,86
|
|
20240930,112400,82229002,479,479,479,479,0
|
|
20240930,112300,82229002,479,479,479,479,0
|
|
20240930,112200,82229002,479,479,479,479,72
|
|
20240930,112100,82194514,479,479,479,479,2500
|
|
20240930,112000,80997014,479,479,479,479,0
|
|
20240930,111900,80997014,479,479,479,479,0
|
|
20240930,111800,80997014,479,479,479,479,1500
|
|
20240930,111700,80278514,479,479,479,479,609
|
|
20240930,111600,79986803,479,479,479,479,0
|
|
20240930,111500,79986803,479,479,479,479,0
|
|
20240930,111400,79986803,479,479,479,479,292
|
|
20240930,111300,79846935,479,479,479,479,521
|
|
20240930,111200,79597376,479,479,479,479,420
|
|
20240930,111100,79396196,479,479,479,479,703
|
|
20240930,111000,79059459,479,479,479,479,422
|
|
20240930,110900,78857321,479,479,479,479,7
|
|
20240930,110800,78853968,479,478,479,478,868
|
|
20240930,110700,78438265,475,475,475,475,0
|
|
20240930,110600,78438265,475,475,475,474,269
|
|
20240930,110500,78310505,475,478,481,474,1250
|
|
20240930,110400,77716064,480,480,480,480,0
|
|
20240930,110300,77716064,480,480,480,480,0
|
|
20240930,110200,77716064,480,480,480,480,0
|
|
20240930,110100,77716064,480,481,481,480,10545
|
|
20240930,110000,72643960,483,483,483,483,0
|
|
20240930,105900,72643960,483,483,483,483,0
|
|
20240930,105800,72643960,483,483,483,483,1
|
|
20240930,105700,72643477,483,483,483,483,0
|
|
20240930,105600,72643477,483,483,483,483,0
|
|
20240930,105500,72643477,483,483,483,483,1136
|
|
20240930,105400,72094789,484,484,484,484,0
|
|
20240930,105300,72094789,484,484,484,484,10
|
|
20240930,105200,72089949,483,482,483,482,752
|
|
20240930,105100,71726754,484,481,484,481,2061
|
|
20240930,105000,70735383,483,483,483,483,20
|
|
20240930,104900,70725723,485,485,485,485,1
|
|
20240930,104800,70725238,485,485,485,485,0
|
|
20240930,104700,70725238,485,485,485,485,10
|
|
20240930,104600,70720388,481,482,482,481,3440
|
|
20240930,104500,69064956,488,488,488,488,0
|
|
20240930,104400,69064956,488,488,488,488,2
|
|
20240930,104300,69063980,481,486,486,481,3000
|
|
20240930,104200,67617208,491,491,491,491,0
|
|
20240930,104100,67617208,491,490,491,490,303
|
|
20240930,104000,67468735,491,492,492,486,2846
|
|
20240930,103900,66069761,492,492,492,487,3410
|
|
20240930,103800,64407253,492,492,492,492,181
|
|
20240930,103700,64318201,482,493,494,482,2059
|
|
20240930,103600,63308631,493,487,493,487,17635
|
|
20240930,103500,54673696,488,488,488,487,1382
|
|
20240930,103400,53999408,488,488,488,488,0
|
|
20240930,103300,53999408,488,485,488,485,4440
|
|
20240930,103200,51835773,485,484,485,484,1282
|
|
20240930,103100,51214453,481,481,481,481,0
|
|
20240930,103000,51214453,481,481,481,481,0
|
|
20240930,102900,51214453,481,484,485,481,1283
|
|
20240930,102800,50592674,480,480,480,480,0
|
|
20240930,102700,50592674,480,480,480,480,0
|
|
20240930,102600,50592674,480,481,484,480,1283
|
|
20240930,102500,49974199,481,481,481,481,201
|
|
20240930,102400,49877518,481,481,481,481,2299
|
|
20240930,102300,48771699,484,483,485,480,2766
|
|
20240930,102200,47438093,483,483,483,483,0
|
|
20240930,102100,47438093,483,484,484,480,10
|
|
20240930,102000,47433258,484,481,484,480,5965
|
|
20240930,101900,44560689,481,482,482,481,2001
|
|
20240930,101800,43598198,485,485,485,485,8
|
|
20240930,101700,43594318,484,485,488,484,2607
|
|
20240930,101600,42326413,485,485,487,484,23
|
|
20240930,101500,42315239,486,484,489,484,2053
|
|
20240930,101400,41311331,489,488,490,488,4056
|
|
20240930,101300,39327840,488,488,488,488,0
|
|
20240930,101200,39327840,488,486,488,486,842
|
|
20240930,101100,38917512,489,488,489,484,793
|
|
20240930,101000,38530598,488,487,488,481,1292
|
|
20240930,100900,37900474,480,483,488,480,6091
|
|
20240930,100800,34943567,484,481,484,481,1257
|
|
20240930,100700,34335958,482,480,482,476,1290
|
|
20240930,100600,33716750,480,476,480,476,2
|
|
20240930,100500,33715794,480,480,480,480,0
|
|
20240930,100400,33715794,480,479,480,479,1282
|
|
20240930,100300,33100994,479,479,479,479,1
|
|
20240930,100200,33100515,479,475,479,475,2
|
|
20240930,100100,33099561,471,478,479,471,3282
|
|
20240930,100000,31541288,479,474,480,474,17709
|
|
20240930,095900,23072988,474,474,474,474,2
|
|
20240930,095800,23072040,474,475,475,474,1283
|
|
20240930,095700,22462616,474,474,474,474,2
|
|
20240930,095600,22461668,474,475,475,474,7
|
|
20240930,095500,22458345,474,473,475,473,1364
|
|
20240930,095400,21810607,475,474,475,474,4
|
|
20240930,095300,21808710,474,474,474,474,1
|
|
20240930,095200,21808236,474,475,475,474,1284
|
|
20240930,095100,21198338,474,474,474,474,2
|
|
20240930,095000,21197390,474,474,474,474,2
|
|
20240930,094900,21196442,474,474,475,474,1283
|
|
20240930,094800,20587021,474,474,474,474,2
|
|
20240930,094700,20586073,474,474,474,474,2
|
|
20240930,094600,20585125,474,474,475,474,1295
|
|
20240930,094500,19970696,474,474,474,474,2
|
|
20240930,094400,19969748,474,474,474,474,4
|
|
20240930,094300,19967852,474,474,475,474,1284
|
|
20240930,094200,19359044,474,474,474,474,2
|
|
20240930,094100,19358096,474,474,474,474,2
|
|
20240930,094000,19357148,474,474,475,472,1382
|
|
20240930,093900,18701221,474,474,474,474,2
|
|
20240930,093800,18700273,474,474,474,474,2
|
|
20240930,093700,18699325,474,473,474,473,1283
|
|
20240930,093600,18091808,473,470,473,470,6
|
|
20240930,093500,18088973,473,473,473,473,3
|
|
20240930,093400,18087554,474,474,475,474,1284
|
|
20240930,093300,17478588,474,470,474,470,235
|
|
20240930,093200,17368130,472,472,472,472,9
|
|
20240930,093100,17363882,473,473,473,473,1284
|
|
20240930,093000,16756550,473,473,473,473,2
|
|
20240930,092900,16755604,473,473,473,473,1
|
|
20240930,092800,16755131,474,474,474,474,2
|
|
20240930,092700,16754183,474,473,474,473,1284
|
|
20240930,092600,16146708,473,473,473,473,3
|
|
20240930,092500,16145289,473,473,473,473,2
|
|
20240930,092400,16144343,473,471,473,470,3270
|
|
20240930,092300,14603266,473,473,473,473,2
|
|
20240930,092200,14602320,474,472,474,472,265
|
|
20240930,092100,14477236,475,471,475,471,1297
|
|
20240930,092000,13861717,474,474,474,474,2
|
|
20240930,091900,13860769,474,474,474,474,4
|
|
20240930,091800,13858873,476,475,476,475,1282
|
|
20240930,091700,13249441,474,474,474,474,2
|
|
20240930,091600,13248493,474,474,474,474,2
|
|
20240930,091500,13247545,474,473,474,473,1284
|
|
20240930,091400,12639326,473,473,473,473,2
|
|
20240930,091300,12638380,473,473,473,473,1
|
|
20240930,091200,12637907,474,472,474,472,1284
|
|
20240930,091100,12030894,474,474,474,474,2
|
|
20240930,091000,12029946,474,474,474,474,2
|
|
20240930,090900,12028998,474,471,474,471,1285
|
|
20240930,090800,11422749,471,471,471,468,203
|
|
20240930,090700,11327736,471,471,471,471,2
|
|
20240930,090600,11326794,472,471,472,471,1290
|
|
20240930,090500,10718976,471,471,471,471,1
|
|
20240930,090400,10718505,466,474,474,466,1002
|
|
20240930,090300,10251557,474,474,474,465,2819
|
|
20240930,090200,8937823,484,471,484,471,6540
|
|
20240930,090100,5840291,473,464,473,464,10394
|
|
20240930,090000,984238,461,461,461,461,2134
|