659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195600,68792888,350,350,350,350,4116
|
|
20240930,195500,68792888,350,350,350,350,0
|
|
20240930,195400,68792888,350,350,350,350,0
|
|
20240930,195300,68792888,350,350,350,350,0
|
|
20240930,195200,68792888,350,350,350,350,0
|
|
20240930,195100,68792888,350,350,350,350,0
|
|
20240930,195000,68792888,350,350,350,350,0
|
|
20240930,194900,68792888,350,350,350,350,0
|
|
20240930,194800,68792888,350,350,350,350,0
|
|
20240930,194700,68792888,350,350,350,350,0
|
|
20240930,194600,68792888,350,350,350,350,0
|
|
20240930,194500,68792888,350,350,350,350,0
|
|
20240930,194400,68792888,350,350,350,350,0
|
|
20240930,194300,68792888,350,350,350,350,0
|
|
20240930,194200,68792888,350,350,350,350,0
|
|
20240930,194100,68792888,350,350,350,350,0
|
|
20240930,194000,68792888,350,350,350,350,0
|
|
20240930,193900,68792888,350,350,350,350,0
|
|
20240930,193800,68792888,350,350,350,350,0
|
|
20240930,193700,68792888,350,350,350,350,0
|
|
20240930,193600,68792888,350,350,350,350,0
|
|
20240930,193500,68792888,350,350,350,350,0
|
|
20240930,193400,68792888,350,350,350,350,0
|
|
20240930,193300,68792888,350,350,350,350,0
|
|
20240930,193200,68792888,350,350,350,350,0
|
|
20240930,193100,68792888,350,350,350,350,0
|
|
20240930,193000,68792888,350,350,350,350,0
|
|
20240930,192900,68792888,350,350,350,350,0
|
|
20240930,192800,68792888,350,350,350,350,0
|
|
20240930,192700,68792888,350,350,350,350,0
|
|
20240930,192600,68792888,350,350,350,350,4116
|
|
20240930,192500,68792888,350,350,350,350,0
|
|
20240930,192400,68792888,350,350,350,350,0
|
|
20240930,192300,68792888,350,350,350,350,0
|
|
20240930,192200,68792888,350,350,350,350,0
|
|
20240930,192100,68792888,350,350,350,350,0
|
|
20240930,192000,68792888,350,350,350,350,0
|
|
20240930,191900,68792888,350,350,350,350,0
|
|
20240930,191800,68792888,350,350,350,350,0
|
|
20240930,191700,68792888,350,350,350,350,0
|
|
20240930,191600,68792888,350,350,350,350,0
|
|
20240930,191500,68792888,350,350,350,350,0
|
|
20240930,191400,68792888,350,350,350,350,0
|
|
20240930,191300,68792888,350,350,350,350,0
|
|
20240930,191200,68792888,350,350,350,350,0
|
|
20240930,191100,68792888,350,350,350,350,0
|
|
20240930,191000,68792888,350,350,350,350,0
|
|
20240930,190900,68792888,350,350,350,350,0
|
|
20240930,190800,68792888,350,350,350,350,0
|
|
20240930,190700,68792888,350,350,350,350,0
|
|
20240930,190600,68792888,350,350,350,350,0
|
|
20240930,190500,68792888,350,350,350,350,0
|
|
20240930,190400,68792888,350,350,350,350,0
|
|
20240930,190300,68792888,350,350,350,350,0
|
|
20240930,190200,68792888,350,350,350,350,0
|
|
20240930,190100,68792888,350,350,350,350,0
|
|
20240930,190000,68792888,350,350,350,350,0
|
|
20240930,185900,68792888,350,350,350,350,0
|
|
20240930,185800,68792888,350,350,350,350,0
|
|
20240930,185700,68792888,350,350,350,350,0
|
|
20240930,185600,68792888,350,350,350,350,4116
|
|
20240930,185500,68792888,350,350,350,350,0
|
|
20240930,185400,68792888,350,350,350,350,0
|
|
20240930,185300,68792888,350,350,350,350,0
|
|
20240930,185200,68792888,350,350,350,350,0
|
|
20240930,185100,68792888,350,350,350,350,0
|
|
20240930,185000,68792888,350,350,350,350,0
|
|
20240930,184900,68792888,350,350,350,350,0
|
|
20240930,184800,68792888,350,350,350,350,0
|
|
20240930,184700,68792888,350,350,350,350,0
|
|
20240930,184600,68792888,350,350,350,350,0
|
|
20240930,184500,68792888,350,350,350,350,0
|
|
20240930,184400,68792888,350,350,350,350,0
|
|
20240930,184300,68792888,350,350,350,350,0
|
|
20240930,184200,68792888,350,350,350,350,0
|
|
20240930,184100,68792888,350,350,350,350,0
|
|
20240930,184000,68792888,350,350,350,350,0
|
|
20240930,183900,68792888,350,350,350,350,0
|
|
20240930,183800,68792888,350,350,350,350,0
|
|
20240930,183700,68792888,350,350,350,350,0
|
|
20240930,183600,68792888,350,350,350,350,0
|
|
20240930,183500,68792888,350,350,350,350,0
|
|
20240930,183400,68792888,350,350,350,350,0
|
|
20240930,183300,68792888,350,350,350,350,0
|
|
20240930,183200,68792888,350,350,350,350,0
|
|
20240930,183100,68792888,350,350,350,350,0
|
|
20240930,183000,68792888,350,350,350,350,0
|
|
20240930,182900,68792888,350,350,350,350,0
|
|
20240930,182800,68792888,350,350,350,350,0
|
|
20240930,182700,68792888,350,350,350,350,0
|
|
20240930,182600,68792888,350,350,350,350,4116
|
|
20240930,182500,68792888,350,350,350,350,0
|
|
20240930,182400,68792888,350,350,350,350,0
|
|
20240930,182300,68792888,350,350,350,350,0
|
|
20240930,182200,68792888,350,350,350,350,0
|
|
20240930,182100,68792888,350,350,350,350,0
|
|
20240930,182000,68792888,350,350,350,350,0
|
|
20240930,181900,68792888,350,350,350,350,0
|
|
20240930,181800,68792888,350,350,350,350,0
|
|
20240930,181700,68792888,350,350,350,350,0
|
|
20240930,181600,68792888,350,350,350,350,0
|
|
20240930,181500,68792888,350,350,350,350,0
|
|
20240930,181400,68792888,350,350,350,350,0
|
|
20240930,181300,68792888,350,350,350,350,0
|
|
20240930,181200,68792888,350,350,350,350,0
|
|
20240930,181100,68792888,350,350,350,350,0
|
|
20240930,181000,68792888,350,350,350,350,0
|
|
20240930,180900,68792888,350,350,350,350,0
|
|
20240930,180800,68792888,350,350,350,350,0
|
|
20240930,180700,68792888,350,350,350,350,0
|
|
20240930,180600,68792888,350,350,350,350,0
|
|
20240930,180500,68792888,350,350,350,350,0
|
|
20240930,180400,68792888,350,350,350,350,0
|
|
20240930,180300,68792888,350,350,350,350,0
|
|
20240930,180200,68792888,350,350,350,350,0
|
|
20240930,180100,68792888,350,350,350,350,0
|
|
20240930,180000,68792888,350,350,350,350,0
|
|
20240930,175900,68792888,350,350,350,350,0
|
|
20240930,175800,68792888,350,350,350,350,0
|
|
20240930,175700,68792888,350,350,350,350,0
|
|
20240930,175600,68792888,350,350,350,350,4116
|
|
20240930,175500,68792888,350,350,350,350,0
|
|
20240930,175400,68792888,350,350,350,350,0
|
|
20240930,175300,68792888,350,350,350,350,0
|
|
20240930,175200,68792888,350,350,350,350,0
|
|
20240930,175100,68792888,350,350,350,350,0
|
|
20240930,175000,68792888,350,350,350,350,0
|
|
20240930,174900,68792888,350,350,350,350,0
|
|
20240930,174800,68792888,350,350,350,350,0
|
|
20240930,174700,68792888,350,350,350,350,0
|
|
20240930,174600,68792888,350,350,350,350,0
|
|
20240930,174500,68792888,350,350,350,350,0
|
|
20240930,174400,68792888,350,350,350,350,0
|
|
20240930,174300,68792888,350,350,350,350,0
|
|
20240930,174200,68792888,350,350,350,350,0
|
|
20240930,174100,68792888,350,350,350,350,0
|
|
20240930,174000,68792888,350,350,350,350,0
|
|
20240930,173900,68792888,350,350,350,350,0
|
|
20240930,173800,68792888,350,350,350,350,0
|
|
20240930,173700,68792888,350,350,350,350,0
|
|
20240930,173600,68792888,350,350,350,350,0
|
|
20240930,173500,68792888,350,350,350,350,0
|
|
20240930,173400,68792888,350,350,350,350,0
|
|
20240930,173300,68792888,350,350,350,350,0
|
|
20240930,173200,68792888,350,350,350,350,0
|
|
20240930,173100,68792888,350,350,350,350,0
|
|
20240930,173000,68792888,350,350,350,350,0
|
|
20240930,172900,68792888,350,350,350,350,0
|
|
20240930,172800,68792888,350,350,350,350,0
|
|
20240930,172700,68792888,350,350,350,350,0
|
|
20240930,172600,68792888,350,350,350,350,4116
|
|
20240930,172500,68792888,350,350,350,350,0
|
|
20240930,172400,68792888,350,350,350,350,0
|
|
20240930,172300,68792888,350,350,350,350,0
|
|
20240930,172200,68792888,350,350,350,350,0
|
|
20240930,172100,68792888,350,350,350,350,0
|
|
20240930,172000,68792888,350,350,350,350,0
|
|
20240930,171900,68792888,350,350,350,350,0
|
|
20240930,171800,68792888,350,350,350,350,0
|
|
20240930,171700,68792888,350,350,350,350,0
|
|
20240930,171600,68792888,350,350,350,350,0
|
|
20240930,171500,68792888,350,350,350,350,0
|
|
20240930,171400,68792888,350,350,350,350,0
|
|
20240930,171300,68792888,350,350,350,350,0
|
|
20240930,171200,68792888,350,350,350,350,0
|
|
20240930,171100,68792888,350,350,350,350,0
|
|
20240930,171000,68792888,350,350,350,350,0
|
|
20240930,170900,68792888,350,350,350,350,0
|
|
20240930,170800,68792888,350,350,350,350,0
|
|
20240930,170700,68792888,350,350,350,350,0
|
|
20240930,170600,68792888,350,350,350,350,0
|
|
20240930,170500,68792888,350,350,350,350,0
|
|
20240930,170400,68792888,350,350,350,350,0
|
|
20240930,170300,68792888,350,350,350,350,0
|
|
20240930,170200,68792888,350,350,350,350,0
|
|
20240930,170100,68792888,350,350,350,350,0
|
|
20240930,170000,68792888,350,350,350,350,0
|
|
20240930,165900,68792888,350,350,350,350,0
|
|
20240930,165800,68792888,350,350,350,350,0
|
|
20240930,165700,68792888,350,350,350,350,0
|
|
20240930,165600,68792888,350,350,350,350,4116
|
|
20240930,165500,68792888,350,350,350,350,0
|
|
20240930,165400,68792888,350,350,350,350,0
|
|
20240930,165300,68792888,350,350,350,350,0
|
|
20240930,165200,68792888,350,350,350,350,0
|
|
20240930,165100,68792888,350,350,350,350,0
|
|
20240930,165000,68792888,350,350,350,350,0
|
|
20240930,164900,68792888,350,350,350,350,0
|
|
20240930,164800,68792888,350,350,350,350,0
|
|
20240930,164700,68792888,350,350,350,350,0
|
|
20240930,164600,68792888,350,350,350,350,0
|
|
20240930,164500,68792888,350,350,350,350,0
|
|
20240930,164400,68792888,350,350,350,350,0
|
|
20240930,164300,68792888,350,350,350,350,0
|
|
20240930,164200,68792888,350,350,350,350,0
|
|
20240930,164100,68792888,350,350,350,350,0
|
|
20240930,164000,68792888,350,350,350,350,0
|
|
20240930,163900,68792888,350,350,350,350,0
|
|
20240930,163800,68792888,350,350,350,350,0
|
|
20240930,163700,68792888,350,350,350,350,0
|
|
20240930,163600,68792888,350,350,350,350,0
|
|
20240930,163500,68792888,350,350,350,350,0
|
|
20240930,163400,68792888,350,350,350,350,0
|
|
20240930,163300,68792888,350,350,350,350,0
|
|
20240930,163200,68792888,350,350,350,350,0
|
|
20240930,163100,68792888,350,350,350,350,0
|
|
20240930,163000,68792888,350,350,350,350,0
|
|
20240930,162900,68792888,350,350,350,350,0
|
|
20240930,162800,68792888,350,350,350,350,0
|
|
20240930,162700,68792888,350,350,350,350,0
|
|
20240930,162600,68792888,350,350,350,350,4116
|
|
20240930,162500,68792888,350,350,350,350,0
|
|
20240930,162400,68792888,350,350,350,350,0
|
|
20240930,162300,68792888,350,350,350,350,0
|
|
20240930,162200,68792888,350,350,350,350,0
|
|
20240930,162100,68792888,350,350,350,350,0
|
|
20240930,162000,68792888,350,350,350,350,0
|
|
20240930,161900,68792888,350,350,350,350,0
|
|
20240930,161800,68792888,350,350,350,350,0
|
|
20240930,161700,68792888,350,350,350,350,0
|
|
20240930,161600,68792888,350,350,350,350,0
|
|
20240930,161500,68792888,350,350,350,350,0
|
|
20240930,161400,68792888,350,350,350,350,0
|
|
20240930,161300,68792888,350,350,350,350,0
|
|
20240930,161200,68792888,350,350,350,350,0
|
|
20240930,161100,68792888,350,350,350,350,0
|
|
20240930,161000,68792888,350,350,350,350,0
|
|
20240930,160900,68792888,350,350,350,350,0
|
|
20240930,160800,68792888,350,350,350,350,0
|
|
20240930,160700,68792888,350,350,350,350,0
|
|
20240930,160600,68792888,350,350,350,350,0
|
|
20240930,160500,68792888,350,350,350,350,0
|
|
20240930,160400,68792888,350,350,350,350,0
|
|
20240930,160300,68792888,350,350,350,350,0
|
|
20240930,160200,68792888,350,350,350,350,0
|
|
20240930,160100,68792888,350,350,350,350,0
|
|
20240930,160000,68792888,350,350,350,350,0
|
|
20240930,155900,68792888,350,350,350,350,0
|
|
20240930,155800,68792888,350,350,350,350,0
|
|
20240930,155700,68792888,350,350,350,350,0
|
|
20240930,155600,68792888,350,350,350,350,4116
|
|
20240930,155500,68792888,350,350,350,350,0
|
|
20240930,155400,68792888,350,350,350,350,0
|
|
20240930,155300,68792888,350,350,350,350,0
|
|
20240930,155200,68792888,350,350,350,350,0
|
|
20240930,155100,68792888,350,350,350,350,0
|
|
20240930,155000,68792888,350,350,350,350,0
|
|
20240930,154900,68792888,350,350,350,350,0
|
|
20240930,154800,68792888,350,350,350,350,0
|
|
20240930,154700,68792888,350,350,350,350,0
|
|
20240930,154600,68792888,350,350,350,350,0
|
|
20240930,154500,68792888,350,350,350,350,0
|
|
20240930,154400,68792888,350,350,350,350,0
|
|
20240930,154300,68792888,350,350,350,350,0
|
|
20240930,154200,68792888,350,350,350,350,0
|
|
20240930,154100,68792888,350,350,350,350,0
|
|
20240930,154000,68792888,350,350,350,350,0
|
|
20240930,153900,68792888,350,350,350,350,0
|
|
20240930,153800,68792888,350,350,350,350,0
|
|
20240930,153700,68792888,350,350,350,350,0
|
|
20240930,153600,68792888,350,350,350,350,0
|
|
20240930,153500,68792888,350,350,350,350,0
|
|
20240930,153400,68792888,350,350,350,350,0
|
|
20240930,153300,68792888,350,350,350,350,0
|
|
20240930,153200,68792888,350,350,350,350,0
|
|
20240930,153100,68792888,350,350,350,350,0
|
|
20240930,153000,68792888,350,350,350,350,4116
|
|
20240930,152900,67352288,350,350,350,350,0
|
|
20240930,152800,67352288,350,350,350,350,0
|
|
20240930,152700,67352288,350,350,350,350,0
|
|
20240930,152600,67352288,350,350,350,350,0
|
|
20240930,152500,67352288,350,350,350,350,0
|
|
20240930,152400,67352288,350,350,350,350,0
|
|
20240930,152300,67352288,350,350,350,350,0
|
|
20240930,152200,67352288,350,350,350,350,0
|
|
20240930,152100,67352288,350,350,350,350,0
|
|
20240930,152000,67352288,350,350,350,350,0
|
|
20240930,151900,67352288,350,350,350,350,0
|
|
20240930,151800,67352288,350,350,350,350,0
|
|
20240930,151700,67352288,350,350,350,350,0
|
|
20240930,151600,67352288,350,350,350,350,0
|
|
20240930,151500,67352288,350,350,350,350,0
|
|
20240930,151400,67352288,350,350,350,350,0
|
|
20240930,151300,67352288,350,350,350,350,0
|
|
20240930,151200,67352288,350,350,350,350,0
|
|
20240930,151100,67352288,350,350,350,350,0
|
|
20240930,151000,67352288,350,350,350,350,11
|
|
20240930,150900,67348438,350,350,350,350,0
|
|
20240930,150800,67348438,350,350,350,350,0
|
|
20240930,150700,67348438,350,350,350,350,0
|
|
20240930,150600,67348438,350,350,350,349,32
|
|
20240930,150500,67337239,350,350,350,350,0
|
|
20240930,150400,67337239,350,350,350,350,24
|
|
20240930,150300,67328839,348,350,350,348,4505
|
|
20240930,150200,65756458,350,350,350,350,318
|
|
20240930,150100,65645158,350,350,350,350,131
|
|
20240930,150000,65599308,350,350,350,350,48
|
|
20240930,145900,65582508,350,349,350,349,41
|
|
20240930,145800,65568159,350,350,350,350,0
|
|
20240930,145700,65568159,350,350,350,350,361
|
|
20240930,145600,65441809,350,351,351,350,2506
|
|
20240930,145500,64563909,351,351,351,351,0
|
|
20240930,145400,64563909,351,351,351,351,0
|
|
20240930,145300,64563909,351,351,351,351,1
|
|
20240930,145200,64563558,350,350,350,350,0
|
|
20240930,145100,64563558,350,350,350,350,212
|
|
20240930,145000,64489358,350,350,350,350,0
|
|
20240930,144900,64489358,350,350,350,350,3
|
|
20240930,144800,64488308,351,351,351,351,49
|
|
20240930,144700,64471109,351,351,351,351,1
|
|
20240930,144600,64470758,350,350,350,350,212
|
|
20240930,144500,64396558,351,351,351,351,5
|
|
20240930,144400,64394803,350,350,351,350,1753
|
|
20240930,144300,63781252,351,351,351,351,0
|
|
20240930,144200,63781252,351,351,351,351,106
|
|
20240930,144100,63744046,349,349,349,349,1
|
|
20240930,144000,63743697,351,351,351,350,41998
|
|
20240930,143900,49041744,352,352,352,352,0
|
|
20240930,143800,49041744,352,352,352,352,1
|
|
20240930,143700,49041392,351,351,351,351,3000
|
|
20240930,143600,47988392,353,353,353,353,0
|
|
20240930,143500,47988392,353,352,353,352,11909
|
|
20240930,143400,43796423,354,353,354,352,769
|
|
20240930,143300,43524970,352,352,352,352,3000
|
|
20240930,143200,42468970,352,352,352,352,0
|
|
20240930,143100,42468970,352,352,352,352,212
|
|
20240930,143000,42394346,353,353,353,353,200
|
|
20240930,142900,42323746,354,353,354,353,1095
|
|
20240930,142800,41937206,352,353,353,352,222
|
|
20240930,142700,41859052,352,352,352,352,189
|
|
20240930,142600,41792524,352,352,352,352,311
|
|
20240930,142500,41683052,352,352,352,352,0
|
|
20240930,142400,41683052,352,352,352,352,0
|
|
20240930,142300,41683052,352,352,352,352,4000
|
|
20240930,142200,40275052,352,352,352,352,0
|
|
20240930,142100,40275052,352,353,353,352,213
|
|
20240930,142000,40200075,352,352,352,352,5
|
|
20240930,141900,40198315,353,353,353,353,10
|
|
20240930,141800,40194785,352,352,352,352,0
|
|
20240930,141700,40194785,352,353,353,352,2323
|
|
20240930,141600,39374978,354,354,354,354,0
|
|
20240930,141500,39374978,354,354,354,354,0
|
|
20240930,141400,39374978,354,354,354,354,0
|
|
20240930,141300,39374978,354,354,354,354,7
|
|
20240930,141200,39372500,353,353,353,353,126
|
|
20240930,141100,39328022,355,355,355,355,0
|
|
20240930,141000,39328022,355,355,355,355,0
|
|
20240930,140900,39328022,355,355,355,355,0
|
|
20240930,140800,39328022,355,355,355,355,0
|
|
20240930,140700,39328022,355,353,355,353,6
|
|
20240930,140600,39325902,355,354,355,354,1540
|
|
20240930,140500,38779414,355,355,355,355,0
|
|
20240930,140400,38779414,355,355,355,353,3
|
|
20240930,140300,38778351,353,353,353,353,6
|
|
20240930,140200,38776233,357,357,357,357,0
|
|
20240930,140100,38776233,357,357,357,357,0
|
|
20240930,140000,38776233,357,357,357,357,0
|
|
20240930,135900,38776233,357,357,357,357,0
|
|
20240930,135800,38776233,357,357,357,357,0
|
|
20240930,135700,38776233,357,357,357,357,0
|
|
20240930,135600,38776233,357,357,357,357,0
|
|
20240930,135500,38776233,357,356,357,356,62
|
|
20240930,135400,38754160,353,353,353,353,0
|
|
20240930,135300,38754160,353,353,353,353,5
|
|
20240930,135200,38752395,356,355,356,355,100
|
|
20240930,135100,38716845,357,357,357,357,0
|
|
20240930,135000,38716845,357,357,357,357,0
|
|
20240930,134900,38716845,357,357,357,357,0
|
|
20240930,134800,38716845,357,354,357,354,119
|
|
20240930,134700,38674708,353,353,353,353,556
|
|
20240930,134600,38478440,354,354,354,354,0
|
|
20240930,134500,38478440,354,354,354,354,0
|
|
20240930,134400,38478440,354,354,354,354,0
|
|
20240930,134300,38478440,354,354,354,354,1
|
|
20240930,134200,38478086,353,353,353,353,12
|
|
20240930,134100,38473850,354,354,354,354,0
|
|
20240930,134000,38473850,354,354,354,354,0
|
|
20240930,133900,38473850,354,354,354,354,0
|
|
20240930,133800,38473850,354,354,354,354,0
|
|
20240930,133700,38473850,354,354,354,354,0
|
|
20240930,133600,38473850,354,354,354,354,0
|
|
20240930,133500,38473850,354,354,354,354,200
|
|
20240930,133400,38403050,354,354,354,354,0
|
|
20240930,133300,38403050,354,354,354,354,0
|
|
20240930,133200,38403050,354,354,354,354,22
|
|
20240930,133100,38395262,354,354,354,354,0
|
|
20240930,133000,38395262,354,354,354,354,0
|
|
20240930,132900,38395262,354,354,354,354,100
|
|
20240930,132800,38359862,356,356,356,356,0
|
|
20240930,132700,38359862,356,356,356,356,1
|
|
20240930,132600,38359506,354,354,354,354,5
|
|
20240930,132500,38357736,356,356,356,356,0
|
|
20240930,132400,38357736,356,356,356,356,0
|
|
20240930,132300,38357736,356,356,356,356,0
|
|
20240930,132200,38357736,356,356,356,356,0
|
|
20240930,132100,38357736,356,356,356,356,0
|
|
20240930,132000,38357736,356,356,356,356,4
|
|
20240930,131900,38356312,356,356,356,356,0
|
|
20240930,131800,38356312,356,356,356,356,0
|
|
20240930,131700,38356312,356,356,356,356,0
|
|
20240930,131600,38356312,356,356,356,356,0
|
|
20240930,131500,38356312,356,356,356,356,0
|
|
20240930,131400,38356312,356,356,356,356,1
|
|
20240930,131300,38355956,354,354,354,354,1000
|
|
20240930,131200,38001956,353,353,353,353,0
|
|
20240930,131100,38001956,353,353,353,353,0
|
|
20240930,131000,38001956,353,353,353,353,0
|
|
20240930,130900,38001956,353,353,353,353,0
|
|
20240930,130800,38001956,353,353,353,353,0
|
|
20240930,130700,38001956,353,353,353,353,0
|
|
20240930,130600,38001956,353,353,353,353,0
|
|
20240930,130500,38001956,353,353,353,353,0
|
|
20240930,130400,38001956,353,353,353,353,0
|
|
20240930,130300,38001956,353,353,353,353,0
|
|
20240930,130200,38001956,353,353,353,353,0
|
|
20240930,130100,38001956,353,353,353,353,0
|
|
20240930,130000,38001956,353,353,353,353,0
|
|
20240930,125900,38001956,353,353,353,353,0
|
|
20240930,125800,38001956,353,353,353,353,0
|
|
20240930,125700,38001956,353,353,353,353,0
|
|
20240930,125600,38001956,353,353,353,353,0
|
|
20240930,125500,38001956,353,353,353,353,0
|
|
20240930,125400,38001956,353,353,353,353,0
|
|
20240930,125300,38001956,353,353,353,353,5
|
|
20240930,125200,38000191,358,358,358,358,0
|
|
20240930,125100,38000191,358,357,358,357,239
|
|
20240930,125000,37914867,356,356,356,356,124
|
|
20240930,124900,37870723,355,354,355,354,765
|
|
20240930,124800,37599301,354,354,354,354,0
|
|
20240930,124700,37599301,354,354,354,354,2
|
|
20240930,124600,37598593,352,352,352,352,366
|
|
20240930,124500,37469761,355,355,355,355,0
|
|
20240930,124400,37469761,355,355,355,355,23
|
|
20240930,124300,37461596,355,355,355,355,1
|
|
20240930,124200,37461241,352,352,352,352,0
|
|
20240930,124100,37461241,352,354,354,352,20
|
|
20240930,124000,37454171,355,355,355,355,0
|
|
20240930,123900,37454171,355,355,355,355,0
|
|
20240930,123800,37454171,355,352,355,351,15004
|
|
20240930,123700,32184444,352,352,352,352,0
|
|
20240930,123600,32184444,352,352,352,352,0
|
|
20240930,123500,32184444,352,353,353,352,2409
|
|
20240930,123400,31336375,355,355,355,355,0
|
|
20240930,123300,31336375,355,355,355,355,0
|
|
20240930,123200,31336375,355,355,355,355,0
|
|
20240930,123100,31336375,355,355,355,355,0
|
|
20240930,123000,31336375,355,355,355,355,1
|
|
20240930,122900,31336020,353,353,353,353,0
|
|
20240930,122800,31336020,353,353,353,353,1
|
|
20240930,122700,31335667,352,352,352,352,0
|
|
20240930,122600,31335667,352,354,355,352,17
|
|
20240930,122500,31329656,355,355,355,355,0
|
|
20240930,122400,31329656,355,355,355,355,0
|
|
20240930,122300,31329656,355,355,355,355,0
|
|
20240930,122200,31329656,355,355,355,355,0
|
|
20240930,122100,31329656,355,355,355,355,0
|
|
20240930,122000,31329656,355,355,355,355,0
|
|
20240930,121900,31329656,355,355,355,355,0
|
|
20240930,121800,31329656,355,355,355,355,0
|
|
20240930,121700,31329656,355,355,355,355,0
|
|
20240930,121600,31329656,355,355,355,355,0
|
|
20240930,121500,31329656,355,355,355,355,0
|
|
20240930,121400,31329656,355,355,355,355,0
|
|
20240930,121300,31329656,355,355,355,355,0
|
|
20240930,121200,31329656,355,355,355,355,2
|
|
20240930,121100,31328946,355,355,355,355,0
|
|
20240930,121000,31328946,355,355,355,355,0
|
|
20240930,120900,31328946,355,355,355,355,3
|
|
20240930,120800,31327881,353,352,353,352,627
|
|
20240930,120700,31106762,353,353,353,353,0
|
|
20240930,120600,31106762,353,353,353,353,2
|
|
20240930,120500,31106056,353,353,353,353,3
|
|
20240930,120400,31104997,352,353,353,352,427
|
|
20240930,120300,30954689,352,352,352,352,0
|
|
20240930,120200,30954689,352,352,352,352,0
|
|
20240930,120100,30954689,352,353,353,352,2
|
|
20240930,120000,30953984,355,355,355,355,0
|
|
20240930,115900,30953984,355,355,355,355,0
|
|
20240930,115800,30953984,355,355,355,355,0
|
|
20240930,115700,30953984,355,355,355,355,0
|
|
20240930,115600,30953984,355,355,355,355,0
|
|
20240930,115500,30953984,355,353,355,353,162
|
|
20240930,115400,30896795,352,352,352,352,0
|
|
20240930,115300,30896795,352,352,352,352,636
|
|
20240930,115200,30672923,353,353,353,353,50
|
|
20240930,115100,30655273,353,353,353,353,0
|
|
20240930,115000,30655273,353,353,353,353,10
|
|
20240930,114900,30651743,353,353,353,353,10
|
|
20240930,114800,30648213,353,353,353,353,0
|
|
20240930,114700,30648213,353,353,353,353,12
|
|
20240930,114600,30643977,353,353,353,353,1
|
|
20240930,114500,30643624,352,352,352,352,21
|
|
20240930,114400,30636232,352,352,352,352,0
|
|
20240930,114300,30636232,352,352,352,352,0
|
|
20240930,114200,30636232,352,352,352,352,0
|
|
20240930,114100,30636232,352,352,352,352,0
|
|
20240930,114000,30636232,352,352,352,352,0
|
|
20240930,113900,30636232,352,352,352,352,0
|
|
20240930,113800,30636232,352,352,352,352,0
|
|
20240930,113700,30636232,352,352,352,352,0
|
|
20240930,113600,30636232,352,352,352,352,212
|
|
20240930,113500,30561608,353,353,353,353,0
|
|
20240930,113400,30561608,353,353,353,353,1
|
|
20240930,113300,30561255,354,354,354,354,0
|
|
20240930,113200,30561255,354,354,354,354,0
|
|
20240930,113100,30561255,354,354,354,354,0
|
|
20240930,113000,30561255,354,354,354,354,0
|
|
20240930,112900,30561255,354,354,354,354,0
|
|
20240930,112800,30561255,354,354,354,354,0
|
|
20240930,112700,30561255,354,354,354,354,1
|
|
20240930,112600,30560901,352,353,353,352,16
|
|
20240930,112500,30555254,356,356,356,356,0
|
|
20240930,112400,30555254,356,353,356,353,485
|
|
20240930,112300,30383990,353,353,353,353,50
|
|
20240930,112200,30366340,353,353,353,353,0
|
|
20240930,112100,30366340,353,353,353,353,1
|
|
20240930,112000,30365987,352,352,352,352,0
|
|
20240930,111900,30365987,352,352,352,352,0
|
|
20240930,111800,30365987,352,352,352,352,0
|
|
20240930,111700,30365987,352,352,352,352,0
|
|
20240930,111600,30365987,352,353,353,352,222
|
|
20240930,111500,30287833,352,352,352,352,0
|
|
20240930,111400,30287833,352,352,352,352,0
|
|
20240930,111300,30287833,352,352,352,352,0
|
|
20240930,111200,30287833,352,353,353,352,6002
|
|
20240930,111100,28175124,352,352,352,352,212
|
|
20240930,111000,28100500,353,353,353,353,29
|
|
20240930,110900,28090263,353,353,353,353,0
|
|
20240930,110800,28090263,353,353,353,353,0
|
|
20240930,110700,28090263,353,353,353,353,2
|
|
20240930,110600,28089557,352,352,352,352,212
|
|
20240930,110500,28014933,352,352,352,352,0
|
|
20240930,110400,28014933,352,353,353,352,1601
|
|
20240930,110300,27451376,353,353,353,353,5
|
|
20240930,110200,27449611,352,352,352,352,0
|
|
20240930,110100,27449611,352,352,352,352,212
|
|
20240930,110000,27374987,353,353,353,353,2
|
|
20240930,105900,27374281,353,353,353,353,2
|
|
20240930,105800,27373575,353,353,353,353,1
|
|
20240930,105700,27373222,352,352,352,352,0
|
|
20240930,105600,27373222,352,352,352,352,212
|
|
20240930,105500,27298598,353,353,353,353,0
|
|
20240930,105400,27298598,353,353,353,353,12
|
|
20240930,105300,27294362,352,352,352,352,0
|
|
20240930,105200,27294362,352,352,352,352,0
|
|
20240930,105100,27294362,352,352,352,352,512
|
|
20240930,105000,27114138,353,353,353,353,0
|
|
20240930,104900,27114138,353,353,353,353,1
|
|
20240930,104800,27113785,351,351,351,351,0
|
|
20240930,104700,27113785,351,351,351,351,0
|
|
20240930,104600,27113785,351,354,354,351,5118
|
|
20240930,104500,25312769,354,354,354,354,0
|
|
20240930,104400,25312769,354,354,354,354,0
|
|
20240930,104300,25312769,354,354,354,354,0
|
|
20240930,104200,25312769,354,353,354,353,213
|
|
20240930,104100,25237579,353,353,353,353,207
|
|
20240930,104000,25164508,353,353,353,353,217
|
|
20240930,103900,25087907,354,354,354,354,0
|
|
20240930,103800,25087907,354,354,354,354,0
|
|
20240930,103700,25087907,354,354,354,354,0
|
|
20240930,103600,25087907,354,354,354,354,0
|
|
20240930,103500,25087907,354,354,354,354,0
|
|
20240930,103400,25087907,354,354,354,354,0
|
|
20240930,103300,25087907,354,354,354,354,0
|
|
20240930,103200,25087907,354,354,354,354,0
|
|
20240930,103100,25087907,354,354,354,354,1
|
|
20240930,103000,25087553,354,354,354,354,7
|
|
20240930,102900,25085075,353,353,353,353,0
|
|
20240930,102800,25085075,353,352,353,352,63
|
|
20240930,102700,25062837,353,353,353,353,0
|
|
20240930,102600,25062837,353,353,353,353,150
|
|
20240930,102500,25009887,353,353,353,353,0
|
|
20240930,102400,25009887,353,353,353,353,0
|
|
20240930,102300,25009887,353,353,353,353,0
|
|
20240930,102200,25009887,353,353,353,353,1
|
|
20240930,102100,25009534,355,355,355,355,4
|
|
20240930,102000,25008114,355,355,355,355,0
|
|
20240930,101900,25008114,355,355,355,355,0
|
|
20240930,101800,25008114,355,353,355,353,215
|
|
20240930,101700,24932215,352,352,352,352,0
|
|
20240930,101600,24932215,352,352,352,352,0
|
|
20240930,101500,24932215,352,352,352,352,0
|
|
20240930,101400,24932215,352,352,352,352,0
|
|
20240930,101300,24932215,352,354,354,352,6031
|
|
20240930,101200,22803049,354,354,354,354,3
|
|
20240930,101100,22801987,355,355,355,355,1000
|
|
20240930,101000,22446987,354,355,355,354,504
|
|
20240930,100900,22268071,354,354,354,354,2
|
|
20240930,100800,22267363,355,355,355,355,55
|
|
20240930,100700,22247838,355,355,355,355,0
|
|
20240930,100600,22247838,355,355,355,355,10
|
|
20240930,100500,22244288,353,353,353,353,196
|
|
20240930,100400,22175100,355,355,355,355,0
|
|
20240930,100300,22175100,355,353,355,353,3051
|
|
20240930,100200,21098043,352,352,352,352,224
|
|
20240930,100100,21019195,353,353,353,352,2787
|
|
20240930,100000,20035386,353,353,353,353,4414
|
|
20240930,095900,18477244,353,353,353,353,0
|
|
20240930,095800,18477244,353,353,353,353,0
|
|
20240930,095700,18477244,353,353,353,353,0
|
|
20240930,095600,18477244,353,353,353,353,212
|
|
20240930,095500,18402408,353,353,353,353,0
|
|
20240930,095400,18402408,353,353,353,353,4
|
|
20240930,095300,18400996,354,354,354,354,10
|
|
20240930,095200,18397456,353,353,354,353,241
|
|
20240930,095100,18312373,353,353,353,353,0
|
|
20240930,095000,18312373,353,354,355,353,257
|
|
20240930,094900,18221400,353,353,353,353,0
|
|
20240930,094800,18221400,353,354,354,353,114
|
|
20240930,094700,18181046,353,353,353,353,3
|
|
20240930,094600,18179987,355,352,355,352,135
|
|
20240930,094500,18132194,355,354,355,351,10019
|
|
20240930,094400,14601076,355,354,355,354,6
|
|
20240930,094300,14598951,355,355,355,354,104
|
|
20240930,094200,14562033,354,354,354,354,0
|
|
20240930,094100,14562033,354,355,355,354,63
|
|
20240930,094000,14539671,354,354,354,354,5
|
|
20240930,093900,14537901,354,355,355,354,1158
|
|
20240930,093800,14126830,355,355,355,355,0
|
|
20240930,093700,14126830,355,355,355,355,0
|
|
20240930,093600,14126830,355,355,355,355,0
|
|
20240930,093500,14126830,355,355,355,355,0
|
|
20240930,093400,14126830,355,355,355,355,0
|
|
20240930,093300,14126830,355,357,357,355,5004
|
|
20240930,093200,12345388,357,357,358,357,72
|
|
20240930,093100,12319683,356,356,356,356,212
|
|
20240930,093000,12244211,356,356,356,356,0
|
|
20240930,092900,12244211,356,356,356,356,0
|
|
20240930,092800,12244211,356,358,359,356,5
|
|
20240930,092700,12242420,356,357,359,354,31892
|
|
20240930,092600,922050,358,358,358,358,457
|
|
20240930,092500,758444,358,358,358,358,0
|
|
20240930,092400,758444,358,359,359,358,9
|
|
20240930,092300,755214,359,359,359,359,2
|
|
20240930,092200,754496,359,359,359,359,50
|
|
20240930,092100,736546,359,359,359,359,10
|
|
20240930,092000,732956,359,359,359,359,400
|
|
20240930,091900,589356,359,359,359,359,332
|
|
20240930,091800,470168,361,361,361,361,0
|
|
20240930,091700,470168,361,360,361,360,173
|
|
20240930,091600,407887,359,359,359,359,0
|
|
20240930,091500,407887,359,359,359,359,684
|
|
20240930,091400,162331,359,359,359,359,0
|
|
20240930,091300,162331,359,359,359,359,0
|
|
20240930,091200,162331,359,359,359,359,26
|
|
20240930,091100,152997,359,359,359,359,0
|
|
20240930,091000,152997,359,359,359,359,1
|
|
20240930,090900,152638,360,360,360,360,0
|
|
20240930,090800,152638,360,360,360,360,0
|
|
20240930,090700,152638,360,360,360,360,14
|
|
20240930,090600,147598,358,358,358,358,0
|
|
20240930,090500,147598,358,358,358,358,0
|
|
20240930,090400,147598,358,358,358,358,0
|
|
20240930,090300,147598,358,358,358,358,0
|
|
20240930,090200,147598,358,358,358,358,0
|
|
20240930,090100,147598,358,358,358,358,1
|
|
20240930,090000,147240,360,360,360,360,409
|