622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191900,497525250,703,703,703,703,6690
|
|
20240930,191800,497525250,703,703,703,703,0
|
|
20240930,191700,497525250,703,703,703,703,0
|
|
20240930,191600,497525250,703,703,703,703,0
|
|
20240930,191500,497525250,703,703,703,703,0
|
|
20240930,191400,497525250,703,703,703,703,0
|
|
20240930,191300,497525250,703,703,703,703,0
|
|
20240930,191200,497525250,703,703,703,703,0
|
|
20240930,191100,497525250,703,703,703,703,0
|
|
20240930,191000,497525250,703,703,703,703,0
|
|
20240930,190900,497525250,703,703,703,703,0
|
|
20240930,190800,497525250,703,703,703,703,0
|
|
20240930,190700,497525250,703,703,703,703,0
|
|
20240930,190600,497525250,703,703,703,703,0
|
|
20240930,190500,497525250,703,703,703,703,0
|
|
20240930,190400,497525250,703,703,703,703,0
|
|
20240930,190300,497525250,703,703,703,703,0
|
|
20240930,190200,497525250,703,703,703,703,0
|
|
20240930,190100,497525250,703,703,703,703,0
|
|
20240930,190000,497525250,703,703,703,703,0
|
|
20240930,185900,497525250,703,703,703,703,0
|
|
20240930,185800,497525250,703,703,703,703,0
|
|
20240930,185700,497525250,703,703,703,703,0
|
|
20240930,185600,497525250,703,703,703,703,0
|
|
20240930,185500,497525250,703,703,703,703,0
|
|
20240930,185400,497525250,703,703,703,703,0
|
|
20240930,185300,497525250,703,703,703,703,0
|
|
20240930,185200,497525250,703,703,703,703,0
|
|
20240930,185100,497525250,703,703,703,703,0
|
|
20240930,185000,497525250,703,703,703,703,0
|
|
20240930,184900,497525250,703,703,703,703,6690
|
|
20240930,184800,497525250,703,703,703,703,0
|
|
20240930,184700,497525250,703,703,703,703,0
|
|
20240930,184600,497525250,703,703,703,703,0
|
|
20240930,184500,497525250,703,703,703,703,0
|
|
20240930,184400,497525250,703,703,703,703,0
|
|
20240930,184300,497525250,703,703,703,703,0
|
|
20240930,184200,497525250,703,703,703,703,0
|
|
20240930,184100,497525250,703,703,703,703,0
|
|
20240930,184000,497525250,703,703,703,703,0
|
|
20240930,183900,497525250,703,703,703,703,0
|
|
20240930,183800,497525250,703,703,703,703,0
|
|
20240930,183700,497525250,703,703,703,703,0
|
|
20240930,183600,497525250,703,703,703,703,0
|
|
20240930,183500,497525250,703,703,703,703,0
|
|
20240930,183400,497525250,703,703,703,703,0
|
|
20240930,183300,497525250,703,703,703,703,0
|
|
20240930,183200,497525250,703,703,703,703,0
|
|
20240930,183100,497525250,703,703,703,703,0
|
|
20240930,183000,497525250,703,703,703,703,0
|
|
20240930,182900,497525250,703,703,703,703,0
|
|
20240930,182800,497525250,703,703,703,703,0
|
|
20240930,182700,497525250,703,703,703,703,0
|
|
20240930,182600,497525250,703,703,703,703,0
|
|
20240930,182500,497525250,703,703,703,703,0
|
|
20240930,182400,497525250,703,703,703,703,0
|
|
20240930,182300,497525250,703,703,703,703,0
|
|
20240930,182200,497525250,703,703,703,703,0
|
|
20240930,182100,497525250,703,703,703,703,0
|
|
20240930,182000,497525250,703,703,703,703,0
|
|
20240930,181900,497525250,703,703,703,703,6690
|
|
20240930,181800,497525250,703,703,703,703,0
|
|
20240930,181700,497525250,703,703,703,703,0
|
|
20240930,181600,497525250,703,703,703,703,0
|
|
20240930,181500,497525250,703,703,703,703,0
|
|
20240930,181400,497525250,703,703,703,703,0
|
|
20240930,181300,497525250,703,703,703,703,0
|
|
20240930,181200,497525250,703,703,703,703,0
|
|
20240930,181100,497525250,703,703,703,703,0
|
|
20240930,181000,497525250,703,703,703,703,0
|
|
20240930,180900,497525250,703,703,703,703,0
|
|
20240930,180800,497525250,703,703,703,703,0
|
|
20240930,180700,497525250,703,703,703,703,0
|
|
20240930,180600,497525250,703,703,703,703,0
|
|
20240930,180500,497525250,703,703,703,703,0
|
|
20240930,180400,497525250,703,703,703,703,0
|
|
20240930,180300,497525250,703,703,703,703,0
|
|
20240930,180200,497525250,703,703,703,703,0
|
|
20240930,180100,497525250,703,703,703,703,0
|
|
20240930,180000,497525250,703,703,703,703,0
|
|
20240930,175900,497525250,703,703,703,703,0
|
|
20240930,175800,497525250,703,703,703,703,0
|
|
20240930,175700,497525250,703,703,703,703,0
|
|
20240930,175600,497525250,703,703,703,703,0
|
|
20240930,175500,497525250,703,703,703,703,0
|
|
20240930,175400,497525250,703,703,703,703,0
|
|
20240930,175300,497525250,703,703,703,703,0
|
|
20240930,175200,497525250,703,703,703,703,0
|
|
20240930,175100,497525250,703,703,703,703,0
|
|
20240930,175000,497525250,703,703,703,703,0
|
|
20240930,174900,497525250,703,703,703,703,6690
|
|
20240930,174800,497525250,703,703,703,703,0
|
|
20240930,174700,497525250,703,703,703,703,0
|
|
20240930,174600,497525250,703,703,703,703,0
|
|
20240930,174500,497525250,703,703,703,703,0
|
|
20240930,174400,497525250,703,703,703,703,0
|
|
20240930,174300,497525250,703,703,703,703,0
|
|
20240930,174200,497525250,703,703,703,703,0
|
|
20240930,174100,497525250,703,703,703,703,0
|
|
20240930,174000,497525250,703,703,703,703,0
|
|
20240930,173900,497525250,703,703,703,703,0
|
|
20240930,173800,497525250,703,703,703,703,0
|
|
20240930,173700,497525250,703,703,703,703,0
|
|
20240930,173600,497525250,703,703,703,703,0
|
|
20240930,173500,497525250,703,703,703,703,0
|
|
20240930,173400,497525250,703,703,703,703,0
|
|
20240930,173300,497525250,703,703,703,703,0
|
|
20240930,173200,497525250,703,703,703,703,0
|
|
20240930,173100,497525250,703,703,703,703,0
|
|
20240930,173000,497525250,703,703,703,703,0
|
|
20240930,172900,497525250,703,703,703,703,0
|
|
20240930,172800,497525250,703,703,703,703,0
|
|
20240930,172700,497525250,703,703,703,703,0
|
|
20240930,172600,497525250,703,703,703,703,0
|
|
20240930,172500,497525250,703,703,703,703,0
|
|
20240930,172400,497525250,703,703,703,703,0
|
|
20240930,172300,497525250,703,703,703,703,0
|
|
20240930,172200,497525250,703,703,703,703,0
|
|
20240930,172100,497525250,703,703,703,703,0
|
|
20240930,172000,497525250,703,703,703,703,0
|
|
20240930,171900,497525250,703,703,703,703,6690
|
|
20240930,171800,497525250,703,703,703,703,0
|
|
20240930,171700,497525250,703,703,703,703,0
|
|
20240930,171600,497525250,703,703,703,703,0
|
|
20240930,171500,497525250,703,703,703,703,0
|
|
20240930,171400,497525250,703,703,703,703,0
|
|
20240930,171300,497525250,703,703,703,703,0
|
|
20240930,171200,497525250,703,703,703,703,0
|
|
20240930,171100,497525250,703,703,703,703,0
|
|
20240930,171000,497525250,703,703,703,703,0
|
|
20240930,170900,497525250,703,703,703,703,0
|
|
20240930,170800,497525250,703,703,703,703,0
|
|
20240930,170700,497525250,703,703,703,703,0
|
|
20240930,170600,497525250,703,703,703,703,0
|
|
20240930,170500,497525250,703,703,703,703,0
|
|
20240930,170400,497525250,703,703,703,703,0
|
|
20240930,170300,497525250,703,703,703,703,0
|
|
20240930,170200,497525250,703,703,703,703,0
|
|
20240930,170100,497525250,703,703,703,703,0
|
|
20240930,170000,497525250,703,703,703,703,0
|
|
20240930,165900,497525250,703,703,703,703,0
|
|
20240930,165800,497525250,703,703,703,703,0
|
|
20240930,165700,497525250,703,703,703,703,0
|
|
20240930,165600,497525250,703,703,703,703,0
|
|
20240930,165500,497525250,703,703,703,703,0
|
|
20240930,165400,497525250,703,703,703,703,0
|
|
20240930,165300,497525250,703,703,703,703,0
|
|
20240930,165200,497525250,703,703,703,703,0
|
|
20240930,165100,497525250,703,703,703,703,0
|
|
20240930,165000,497525250,703,703,703,703,0
|
|
20240930,164900,497525250,703,703,703,703,6690
|
|
20240930,164800,497525250,703,703,703,703,0
|
|
20240930,164700,497525250,703,703,703,703,0
|
|
20240930,164600,497525250,703,703,703,703,0
|
|
20240930,164500,497525250,703,703,703,703,0
|
|
20240930,164400,497525250,703,703,703,703,0
|
|
20240930,164300,497525250,703,703,703,703,0
|
|
20240930,164200,497525250,703,703,703,703,0
|
|
20240930,164100,497525250,703,703,703,703,0
|
|
20240930,164000,497525250,703,703,703,703,0
|
|
20240930,163900,497525250,703,703,703,703,0
|
|
20240930,163800,497525250,703,703,703,703,0
|
|
20240930,163700,497525250,703,703,703,703,0
|
|
20240930,163600,497525250,703,703,703,703,0
|
|
20240930,163500,497525250,703,703,703,703,0
|
|
20240930,163400,497525250,703,703,703,703,0
|
|
20240930,163300,497525250,703,703,703,703,0
|
|
20240930,163200,497525250,703,703,703,703,0
|
|
20240930,163100,497525250,703,703,703,703,0
|
|
20240930,163000,497525250,703,703,703,703,0
|
|
20240930,162900,497525250,703,703,703,703,0
|
|
20240930,162800,497525250,703,703,703,703,0
|
|
20240930,162700,497525250,703,703,703,703,0
|
|
20240930,162600,497525250,703,703,703,703,0
|
|
20240930,162500,497525250,703,703,703,703,0
|
|
20240930,162400,497525250,703,703,703,703,0
|
|
20240930,162300,497525250,703,703,703,703,0
|
|
20240930,162200,497525250,703,703,703,703,0
|
|
20240930,162100,497525250,703,703,703,703,0
|
|
20240930,162000,497525250,703,703,703,703,0
|
|
20240930,161900,497525250,703,703,703,703,6690
|
|
20240930,161800,497525250,703,703,703,703,0
|
|
20240930,161700,497525250,703,703,703,703,0
|
|
20240930,161600,497525250,703,703,703,703,0
|
|
20240930,161500,497525250,703,703,703,703,0
|
|
20240930,161400,497525250,703,703,703,703,0
|
|
20240930,161300,497525250,703,703,703,703,0
|
|
20240930,161200,497525250,703,703,703,703,0
|
|
20240930,161100,497525250,703,703,703,703,0
|
|
20240930,161000,497525250,703,703,703,703,0
|
|
20240930,160900,497525250,703,703,703,703,0
|
|
20240930,160800,497525250,703,703,703,703,0
|
|
20240930,160700,497525250,703,703,703,703,0
|
|
20240930,160600,497525250,703,703,703,703,0
|
|
20240930,160500,497525250,703,703,703,703,0
|
|
20240930,160400,497525250,703,703,703,703,0
|
|
20240930,160300,497525250,703,703,703,703,0
|
|
20240930,160200,497525250,703,703,703,703,0
|
|
20240930,160100,497525250,703,703,703,703,0
|
|
20240930,160000,497525250,703,703,703,703,0
|
|
20240930,155900,497525250,703,703,703,703,0
|
|
20240930,155800,497525250,703,703,703,703,0
|
|
20240930,155700,497525250,703,703,703,703,0
|
|
20240930,155600,497525250,703,703,703,703,0
|
|
20240930,155500,497525250,703,703,703,703,0
|
|
20240930,155400,497525250,703,703,703,703,0
|
|
20240930,155300,497525250,703,703,703,703,0
|
|
20240930,155200,497525250,703,703,703,703,0
|
|
20240930,155100,497525250,703,703,703,703,0
|
|
20240930,155000,497525250,703,703,703,703,0
|
|
20240930,154900,497525250,703,703,703,703,6690
|
|
20240930,154800,497525250,703,703,703,703,0
|
|
20240930,154700,497525250,703,703,703,703,0
|
|
20240930,154600,497525250,703,703,703,703,0
|
|
20240930,154500,497525250,703,703,703,703,0
|
|
20240930,154400,497525250,703,703,703,703,0
|
|
20240930,154300,497525250,703,703,703,703,0
|
|
20240930,154200,497525250,703,703,703,703,0
|
|
20240930,154100,497525250,703,703,703,703,0
|
|
20240930,154000,497525250,703,703,703,703,0
|
|
20240930,153900,497525250,703,703,703,703,0
|
|
20240930,153800,497525250,703,703,703,703,0
|
|
20240930,153700,497525250,703,703,703,703,0
|
|
20240930,153600,497525250,703,703,703,703,0
|
|
20240930,153500,497525250,703,703,703,703,0
|
|
20240930,153400,497525250,703,703,703,703,0
|
|
20240930,153300,497525250,703,703,703,703,0
|
|
20240930,153200,497525250,703,703,703,703,0
|
|
20240930,153100,497525250,703,703,703,703,0
|
|
20240930,153000,497525250,703,703,703,703,6690
|
|
20240930,152900,492822180,705,705,705,705,0
|
|
20240930,152800,492822180,705,705,705,705,0
|
|
20240930,152700,492822180,705,705,705,705,0
|
|
20240930,152600,492822180,705,705,705,705,0
|
|
20240930,152500,492822180,705,705,705,705,0
|
|
20240930,152400,492822180,705,705,705,705,0
|
|
20240930,152300,492822180,705,705,705,705,0
|
|
20240930,152200,492822180,705,705,705,705,0
|
|
20240930,152100,492822180,705,705,705,705,0
|
|
20240930,152000,492822180,705,705,705,705,0
|
|
20240930,151900,492822180,705,705,705,705,50
|
|
20240930,151800,492786930,703,704,704,703,5990
|
|
20240930,151700,488575954,705,705,705,705,2
|
|
20240930,151600,488574544,706,706,706,706,0
|
|
20240930,151500,488574544,706,706,706,706,0
|
|
20240930,151400,488574544,706,706,706,706,1
|
|
20240930,151300,488573838,703,703,706,703,3400
|
|
20240930,151200,486183635,703,707,707,703,14501
|
|
20240930,151100,475982621,704,704,704,704,1447
|
|
20240930,151000,474963933,705,705,705,705,2183
|
|
20240930,150900,473424918,708,707,708,707,2
|
|
20240930,150800,473423503,705,706,706,705,500
|
|
20240930,150700,473071000,708,708,708,708,1
|
|
20240930,150600,473070292,707,708,708,707,16
|
|
20240930,150500,473058974,708,708,708,708,42
|
|
20240930,150400,473029238,708,707,708,707,5395
|
|
20240930,150300,469213573,706,706,707,706,149
|
|
20240930,150200,469108377,707,707,707,707,0
|
|
20240930,150100,469108377,707,707,707,707,1
|
|
20240930,150000,469107670,707,707,707,707,2
|
|
20240930,145900,469106256,707,707,707,707,0
|
|
20240930,145800,469106256,707,707,707,707,200
|
|
20240930,145700,468964856,707,707,707,707,0
|
|
20240930,145600,468964856,707,707,707,707,0
|
|
20240930,145500,468964856,707,707,707,707,20
|
|
20240930,145400,468950716,708,708,708,708,0
|
|
20240930,145300,468950716,708,708,708,708,0
|
|
20240930,145200,468950716,708,708,708,708,29
|
|
20240930,145100,468930184,707,707,707,707,38
|
|
20240930,145000,468903318,707,711,711,707,1575
|
|
20240930,144900,467789089,710,709,710,709,3255
|
|
20240930,144800,465481291,707,709,709,707,125
|
|
20240930,144700,465392753,710,711,711,710,552
|
|
20240930,144600,465000282,707,706,707,706,2449
|
|
20240930,144500,463269986,706,710,712,705,20828
|
|
20240930,144400,448494349,710,705,710,705,18262
|
|
20240930,144300,435564062,705,705,705,705,0
|
|
20240930,144200,435564062,705,704,705,704,6001
|
|
20240930,144100,431333563,704,704,704,704,176
|
|
20240930,144000,431209659,704,704,704,704,0
|
|
20240930,143900,431209659,704,702,704,702,16
|
|
20240930,143800,431198397,704,704,704,704,0
|
|
20240930,143700,431198397,704,704,704,704,0
|
|
20240930,143600,431198397,704,704,704,704,0
|
|
20240930,143500,431198397,704,704,704,704,8
|
|
20240930,143400,431192765,704,704,704,704,4
|
|
20240930,143300,431189949,704,704,704,704,489
|
|
20240930,143200,430845693,704,702,704,701,581
|
|
20240930,143100,430437846,702,704,704,702,4
|
|
20240930,143000,430435036,704,704,704,704,0
|
|
20240930,142900,430435036,704,704,704,704,0
|
|
20240930,142800,430435036,704,704,704,704,0
|
|
20240930,142700,430435036,704,704,704,704,0
|
|
20240930,142600,430435036,704,704,704,704,1
|
|
20240930,142500,430434332,702,701,702,701,11
|
|
20240930,142400,430426620,701,705,705,701,6128
|
|
20240930,142300,426125549,703,703,703,703,17
|
|
20240930,142200,426113598,703,703,703,703,9223
|
|
20240930,142100,419629829,703,703,703,703,0
|
|
20240930,142000,419629829,703,703,703,703,0
|
|
20240930,141900,419629829,703,703,703,703,2415
|
|
20240930,141800,417932084,703,703,703,703,0
|
|
20240930,141700,417932084,703,703,703,703,0
|
|
20240930,141600,417932084,703,703,703,703,0
|
|
20240930,141500,417932084,703,705,705,703,179
|
|
20240930,141400,417805895,703,703,703,703,0
|
|
20240930,141300,417805895,703,705,705,703,139
|
|
20240930,141200,417708138,704,704,704,703,128
|
|
20240930,141100,417618067,705,705,705,705,0
|
|
20240930,141000,417618067,705,705,705,705,30
|
|
20240930,140900,417596917,706,706,706,706,0
|
|
20240930,140800,417596917,706,706,706,706,0
|
|
20240930,140700,417596917,706,706,706,706,0
|
|
20240930,140600,417596917,706,705,706,705,176
|
|
20240930,140500,417472812,705,705,705,705,0
|
|
20240930,140400,417472812,705,704,705,704,8
|
|
20240930,140300,417467175,705,705,705,705,0
|
|
20240930,140200,417467175,705,705,705,705,0
|
|
20240930,140100,417467175,705,705,705,705,1
|
|
20240930,140000,417466470,706,706,706,706,0
|
|
20240930,135900,417466470,706,706,706,706,0
|
|
20240930,135800,417466470,706,705,706,705,9203
|
|
20240930,135700,410977325,705,705,705,705,5
|
|
20240930,135600,410973800,705,705,705,705,455
|
|
20240930,135500,410653025,705,705,705,705,101
|
|
20240930,135400,410581820,705,705,705,705,500
|
|
20240930,135300,410229320,705,705,706,705,1323
|
|
20240930,135200,409296308,705,705,705,705,2
|
|
20240930,135100,409294898,706,706,706,706,1000
|
|
20240930,135000,408588898,707,707,707,707,100
|
|
20240930,134900,408518198,707,706,707,703,5183
|
|
20240930,134800,404869050,707,707,707,707,500
|
|
20240930,134700,404515550,707,707,707,707,1050
|
|
20240930,134600,403773200,707,707,707,704,302
|
|
20240930,134500,403559692,707,707,707,707,200
|
|
20240930,134400,403418292,707,707,707,707,570
|
|
20240930,134300,403015302,704,707,707,704,101
|
|
20240930,134200,402943898,707,707,707,707,202
|
|
20240930,134100,402801084,707,707,707,707,1000
|
|
20240930,134000,402094084,708,707,708,707,177
|
|
20240930,133900,401968769,707,707,707,707,568
|
|
20240930,133800,401567193,707,707,707,707,0
|
|
20240930,133700,401567193,707,707,707,707,1762
|
|
20240930,133600,400321459,707,707,707,707,2000
|
|
20240930,133500,398907459,707,707,707,707,1030
|
|
20240930,133400,398179249,707,707,707,707,751
|
|
20240930,133300,397648292,707,707,707,707,501
|
|
20240930,133200,397294085,707,708,708,707,676
|
|
20240930,133100,396815977,705,707,707,705,1058
|
|
20240930,133000,396068608,706,706,706,706,1013
|
|
20240930,132900,395353430,707,707,707,707,0
|
|
20240930,132800,395353430,707,707,707,707,0
|
|
20240930,132700,395353430,707,707,707,707,0
|
|
20240930,132600,395353430,707,708,708,707,2596
|
|
20240930,132500,393516087,708,708,708,708,1000
|
|
20240930,132400,392808087,707,708,708,707,1003
|
|
20240930,132300,392097966,709,708,709,708,669
|
|
20240930,132200,391624138,708,707,708,707,118
|
|
20240930,132100,391540597,709,709,709,709,0
|
|
20240930,132000,391540597,709,709,709,709,3810
|
|
20240930,131900,388839307,709,709,710,709,3259
|
|
20240930,131800,386527376,709,709,709,709,798
|
|
20240930,131700,385961594,709,709,709,709,0
|
|
20240930,131600,385961594,709,709,709,709,0
|
|
20240930,131500,385961594,709,709,709,709,0
|
|
20240930,131400,385961594,709,709,709,709,177
|
|
20240930,131300,385836101,709,709,709,709,0
|
|
20240930,131200,385836101,709,708,709,708,641
|
|
20240930,131100,385382123,708,708,708,708,39
|
|
20240930,131000,385354511,708,708,708,708,13
|
|
20240930,130900,385345307,709,709,709,709,0
|
|
20240930,130800,385345307,709,709,709,709,3
|
|
20240930,130700,385343180,708,708,708,708,2
|
|
20240930,130600,385341764,708,709,709,708,996
|
|
20240930,130500,384636412,709,709,709,709,10
|
|
20240930,130400,384629322,710,708,710,708,14
|
|
20240930,130300,384619386,708,706,711,706,83073
|
|
20240930,130200,325854507,706,703,706,703,16008
|
|
20240930,130100,314570340,703,703,703,703,4999
|
|
20240930,130000,311056043,704,704,704,704,0
|
|
20240930,125900,311056043,704,704,704,704,3
|
|
20240930,125800,311053931,704,704,704,704,0
|
|
20240930,125700,311053931,704,704,704,704,364
|
|
20240930,125600,310797675,704,704,704,704,0
|
|
20240930,125500,310797675,704,704,704,704,0
|
|
20240930,125400,310797675,704,704,704,704,824
|
|
20240930,125300,310217579,705,705,705,705,100
|
|
20240930,125200,310147079,704,704,704,704,0
|
|
20240930,125100,310147079,704,704,704,704,0
|
|
20240930,125000,310147079,704,704,704,704,1042
|
|
20240930,124900,309413511,704,704,704,704,718
|
|
20240930,124800,308908039,704,704,704,704,385
|
|
20240930,124700,308636999,704,703,704,703,19248
|
|
20240930,124600,295099346,702,702,702,702,9
|
|
20240930,124500,295093028,702,702,702,702,3
|
|
20240930,124400,295090922,700,700,700,700,0
|
|
20240930,124300,295090922,700,700,700,700,0
|
|
20240930,124200,295090922,700,700,700,700,7
|
|
20240930,124100,295086022,700,700,700,700,39
|
|
20240930,124000,295058722,700,702,703,700,1422
|
|
20240930,123900,294062792,700,700,700,700,3
|
|
20240930,123800,294060692,702,702,702,702,2
|
|
20240930,123700,294059288,702,702,702,702,0
|
|
20240930,123600,294059288,702,702,702,702,0
|
|
20240930,123500,294059288,702,700,702,700,42
|
|
20240930,123400,294029882,700,703,703,700,25007
|
|
20240930,123300,276521208,703,703,703,703,0
|
|
20240930,123200,276521208,703,703,703,703,0
|
|
20240930,123100,276521208,703,703,703,703,177
|
|
20240930,123000,276396777,703,703,703,703,0
|
|
20240930,122900,276396777,703,703,703,703,7000
|
|
20240930,122800,271475777,701,701,701,701,0
|
|
20240930,122700,271475777,701,701,701,701,0
|
|
20240930,122600,271475777,701,701,701,701,200
|
|
20240930,122500,271335577,701,702,702,701,3100
|
|
20240930,122400,269162377,702,702,702,702,1770
|
|
20240930,122300,267919837,702,702,702,702,0
|
|
20240930,122200,267919837,702,702,703,702,5018
|
|
20240930,122100,264397183,700,700,700,700,0
|
|
20240930,122000,264397183,700,702,702,700,42
|
|
20240930,121900,264367705,702,702,702,702,2470
|
|
20240930,121800,262633765,701,701,701,701,0
|
|
20240930,121700,262633765,701,701,701,701,1
|
|
20240930,121600,262633064,702,702,702,702,0
|
|
20240930,121500,262633064,702,702,702,702,0
|
|
20240930,121400,262633064,702,702,702,702,179
|
|
20240930,121300,262507406,702,702,702,702,0
|
|
20240930,121200,262507406,702,702,702,702,0
|
|
20240930,121100,262507406,702,701,702,701,3000
|
|
20240930,121000,260401808,701,700,701,700,3638
|
|
20240930,120900,257851609,700,700,700,700,10437
|
|
20240930,120800,250545709,700,700,700,700,0
|
|
20240930,120700,250545709,700,700,700,700,100
|
|
20240930,120600,250475709,700,700,700,700,0
|
|
20240930,120500,250475709,700,700,700,700,177
|
|
20240930,120400,250351809,699,699,699,699,0
|
|
20240930,120300,250351809,699,699,699,699,158
|
|
20240930,120200,250241367,700,700,700,700,0
|
|
20240930,120100,250241367,700,700,700,700,0
|
|
20240930,120000,250241367,700,700,700,700,0
|
|
20240930,115900,250241367,700,700,700,700,0
|
|
20240930,115800,250241367,700,700,700,700,0
|
|
20240930,115700,250241367,700,700,700,700,10
|
|
20240930,115600,250234367,700,700,700,700,177
|
|
20240930,115500,250110467,698,698,698,698,39
|
|
20240930,115400,250083245,698,698,698,698,3741
|
|
20240930,115300,247472027,700,700,700,700,0
|
|
20240930,115200,247472027,700,700,700,700,5
|
|
20240930,115100,247468527,700,700,700,700,0
|
|
20240930,115000,247468527,700,700,700,700,0
|
|
20240930,114900,247468527,700,700,700,700,1
|
|
20240930,114800,247467827,700,700,700,700,178
|
|
20240930,114700,247343227,699,699,699,699,3085
|
|
20240930,114600,245186812,697,697,697,697,0
|
|
20240930,114500,245186812,697,697,697,697,1
|
|
20240930,114400,245186115,697,699,699,697,2
|
|
20240930,114300,245184719,699,699,699,699,0
|
|
20240930,114200,245184719,699,699,699,699,0
|
|
20240930,114100,245184719,699,698,699,698,3396
|
|
20240930,114000,242811983,698,698,698,698,37
|
|
20240930,113900,242786157,698,699,699,698,2999
|
|
20240930,113800,240692673,699,700,700,699,258
|
|
20240930,113700,240512326,699,699,699,699,1602
|
|
20240930,113600,239392528,699,699,699,699,2000
|
|
20240930,113500,237994528,700,700,700,700,157
|
|
20240930,113400,237884628,700,700,700,700,0
|
|
20240930,113300,237884628,700,700,700,700,2568
|
|
20240930,113200,236087028,700,700,700,700,1
|
|
20240930,113100,236086328,698,698,698,698,1
|
|
20240930,113000,236085630,698,698,700,698,10683
|
|
20240930,112900,228628538,697,697,697,697,0
|
|
20240930,112800,228628538,697,699,699,697,9149
|
|
20240930,112700,222241266,699,699,699,699,3
|
|
20240930,112600,222239169,699,699,699,699,2360
|
|
20240930,112500,220589529,700,700,700,700,0
|
|
20240930,112400,220589529,700,700,700,700,4
|
|
20240930,112300,220586729,698,698,698,698,3130
|
|
20240930,112200,218401989,700,700,700,700,178
|
|
20240930,112100,218277389,698,698,698,698,0
|
|
20240930,112000,218277389,698,699,699,698,41
|
|
20240930,111900,218248765,698,698,698,698,500
|
|
20240930,111800,217899765,698,698,698,698,1
|
|
20240930,111700,217899067,701,701,701,701,0
|
|
20240930,111600,217899067,701,701,701,701,0
|
|
20240930,111500,217899067,701,701,701,701,32
|
|
20240930,111400,217876635,701,701,701,701,0
|
|
20240930,111300,217876635,701,701,701,701,178
|
|
20240930,111200,217751857,698,698,698,698,0
|
|
20240930,111100,217751857,698,698,698,698,0
|
|
20240930,111000,217751857,698,700,700,698,35060
|
|
20240930,110900,193229112,700,700,700,700,0
|
|
20240930,110800,193229112,700,700,700,700,1
|
|
20240930,110700,193228412,702,702,702,702,1
|
|
20240930,110600,193227710,700,700,701,700,1840
|
|
20240930,110500,191939709,702,702,702,702,0
|
|
20240930,110400,191939709,702,701,702,701,3278
|
|
20240930,110300,189641653,700,700,700,700,0
|
|
20240930,110200,189641653,700,700,700,700,1037
|
|
20240930,110100,188915753,700,700,700,700,2000
|
|
20240930,110000,187515753,701,701,701,701,0
|
|
20240930,105900,187515753,701,701,701,701,0
|
|
20240930,105800,187515753,701,701,701,701,3000
|
|
20240930,105700,185412753,700,700,700,700,250
|
|
20240930,105600,185237753,702,702,702,702,178
|
|
20240930,105500,185112797,702,702,702,702,100
|
|
20240930,105400,185042597,701,701,701,701,0
|
|
20240930,105300,185042597,701,701,701,701,4306
|
|
20240930,105200,182024091,702,702,702,702,48
|
|
20240930,105100,181990395,702,702,702,702,3
|
|
20240930,105000,181988289,702,702,702,702,10
|
|
20240930,104900,181981269,702,702,702,702,5511
|
|
20240930,104800,178112547,703,703,703,703,214
|
|
20240930,104700,177962105,704,704,704,704,178
|
|
20240930,104600,177836793,704,704,704,704,0
|
|
20240930,104500,177836793,704,704,704,704,0
|
|
20240930,104400,177836793,704,704,704,704,0
|
|
20240930,104300,177836793,704,704,704,704,0
|
|
20240930,104200,177836793,704,704,704,704,0
|
|
20240930,104100,177836793,704,704,704,704,0
|
|
20240930,104000,177836793,704,704,704,704,500
|
|
20240930,103900,177484793,704,704,704,704,0
|
|
20240930,103800,177484793,704,704,704,702,200
|
|
20240930,103700,177344031,704,704,704,704,6
|
|
20240930,103600,177339807,704,704,704,704,2
|
|
20240930,103500,177338399,704,704,704,704,0
|
|
20240930,103400,177338399,704,704,704,704,0
|
|
20240930,103300,177338399,704,704,704,704,1
|
|
20240930,103200,177337695,704,702,704,702,17
|
|
20240930,103100,177325759,704,704,704,704,0
|
|
20240930,103000,177325759,704,703,704,703,178
|
|
20240930,102900,177200562,703,703,703,703,0
|
|
20240930,102800,177200562,703,703,703,703,0
|
|
20240930,102700,177200562,703,703,703,703,0
|
|
20240930,102600,177200562,703,703,703,703,999
|
|
20240930,102500,176498265,703,703,703,703,1
|
|
20240930,102400,176497562,703,703,703,703,0
|
|
20240930,102300,176497562,703,704,704,703,1325
|
|
20240930,102200,175566076,704,704,704,704,5
|
|
20240930,102100,175562556,704,703,704,703,5178
|
|
20240930,102000,171921774,703,702,703,702,8
|
|
20240930,101900,171916157,704,704,704,704,1
|
|
20240930,101800,171915453,702,702,702,702,0
|
|
20240930,101700,171915453,702,702,702,702,6000
|
|
20240930,101600,167703453,702,703,703,702,95
|
|
20240930,101500,167636761,702,702,702,702,55
|
|
20240930,101400,167598151,704,704,704,704,0
|
|
20240930,101300,167598151,704,704,704,704,0
|
|
20240930,101200,167598151,704,704,705,704,2736
|
|
20240930,101100,165671208,704,704,704,704,0
|
|
20240930,101000,165671208,704,704,704,704,0
|
|
20240930,100900,165671208,704,702,704,702,102
|
|
20240930,100800,165599402,704,704,704,701,1810
|
|
20240930,100700,164325186,703,703,703,703,0
|
|
20240930,100600,164325186,703,703,703,703,5244
|
|
20240930,100500,160638654,703,703,703,703,2698
|
|
20240930,100400,158741960,703,703,703,703,178
|
|
20240930,100300,158616826,701,701,701,701,27605
|
|
20240930,100200,139265721,701,701,701,701,1050
|
|
20240930,100100,138529671,701,701,701,701,1857
|
|
20240930,100000,137227914,701,701,701,701,1941
|
|
20240930,095900,135867273,701,701,701,701,80
|
|
20240930,095800,135811193,701,701,701,701,280
|
|
20240930,095700,135614913,701,701,701,701,40
|
|
20240930,095600,135586873,703,703,703,703,0
|
|
20240930,095500,135586873,703,703,703,703,258
|
|
20240930,095400,135405499,704,704,704,704,0
|
|
20240930,095300,135405499,704,704,704,704,0
|
|
20240930,095200,135405499,704,704,704,704,0
|
|
20240930,095100,135405499,704,700,704,700,75
|
|
20240930,095000,135352995,700,703,704,700,4388
|
|
20240930,094900,132266629,703,703,703,703,0
|
|
20240930,094800,132266629,703,703,703,703,0
|
|
20240930,094700,132266629,703,703,703,703,0
|
|
20240930,094600,132266629,703,703,703,700,2722
|
|
20240930,094500,130360541,701,703,703,701,298
|
|
20240930,094400,130151103,703,702,703,702,3411
|
|
20240930,094300,127756568,700,700,700,700,2
|
|
20240930,094200,127755168,700,702,702,700,11353
|
|
20240930,094100,119800661,702,702,702,702,4096
|
|
20240930,094000,116925269,703,703,703,703,0
|
|
20240930,093900,116925269,703,703,703,703,1
|
|
20240930,093800,116924566,700,702,703,700,2286
|
|
20240930,093700,115323938,700,700,700,700,2007
|
|
20240930,093600,113919038,701,701,701,701,0
|
|
20240930,093500,113919038,701,700,701,700,518
|
|
20240930,093400,113555938,700,700,700,700,240
|
|
20240930,093300,113387938,701,701,701,701,1
|
|
20240930,093200,113387237,702,702,702,702,1
|
|
20240930,093100,113386535,700,700,700,700,0
|
|
20240930,093000,113386535,700,700,700,700,1367
|
|
20240930,092900,112429635,700,700,700,700,202
|
|
20240930,092800,112288235,700,700,700,700,1763
|
|
20240930,092700,111054135,700,700,700,700,1
|
|
20240930,092600,111053435,700,700,700,700,0
|
|
20240930,092500,111053435,700,701,701,700,742
|
|
20240930,092400,110533777,702,702,702,702,1000
|
|
20240930,092300,109831777,702,702,702,702,7
|
|
20240930,092200,109826863,702,700,702,700,26
|
|
20240930,092100,109808647,701,703,703,701,285
|
|
20240930,092000,109608854,703,702,703,702,178
|
|
20240930,091900,109483777,702,701,702,701,5100
|
|
20240930,091800,105907765,702,703,703,702,5023
|
|
20240930,091700,102381609,702,705,705,701,16756
|
|
20240930,091600,90623684,705,704,705,704,4611
|
|
20240930,091500,87375540,703,703,703,703,511
|
|
20240930,091400,87016307,703,702,703,702,1609
|
|
20240930,091300,85885747,702,702,702,702,1200
|
|
20240930,091200,85043347,702,702,702,702,178
|
|
20240930,091100,84918391,700,701,701,698,7134
|
|
20240930,091000,79932937,701,699,701,698,13984
|
|
20240930,090900,70147490,699,699,699,698,179
|
|
20240930,090800,70022526,699,700,700,697,12978
|
|
20240930,090700,60957179,700,701,701,700,19400
|
|
20240930,090600,47376542,701,704,704,701,8869
|
|
20240930,090500,41154999,704,704,704,703,2021
|
|
20240930,090400,39733216,704,705,705,704,101
|
|
20240930,090300,39662111,706,703,707,703,7224
|
|
20240930,090200,34571164,704,707,709,704,7772
|
|
20240930,090100,29091790,710,705,710,705,5092
|
|
20240930,090000,25484947,705,705,705,703,36159
|