639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,193600,240040199,787,787,787,787,2996
|
|
20240930,193500,240040199,787,787,787,787,0
|
|
20240930,193400,240040199,787,787,787,787,0
|
|
20240930,193300,240040199,787,787,787,787,0
|
|
20240930,193200,240040199,787,787,787,787,0
|
|
20240930,193100,240040199,787,787,787,787,0
|
|
20240930,193000,240040199,787,787,787,787,0
|
|
20240930,192900,240040199,787,787,787,787,0
|
|
20240930,192800,240040199,787,787,787,787,0
|
|
20240930,192700,240040199,787,787,787,787,0
|
|
20240930,192600,240040199,787,787,787,787,0
|
|
20240930,192500,240040199,787,787,787,787,0
|
|
20240930,192400,240040199,787,787,787,787,0
|
|
20240930,192300,240040199,787,787,787,787,0
|
|
20240930,192200,240040199,787,787,787,787,0
|
|
20240930,192100,240040199,787,787,787,787,0
|
|
20240930,192000,240040199,787,787,787,787,0
|
|
20240930,191900,240040199,787,787,787,787,0
|
|
20240930,191800,240040199,787,787,787,787,0
|
|
20240930,191700,240040199,787,787,787,787,0
|
|
20240930,191600,240040199,787,787,787,787,0
|
|
20240930,191500,240040199,787,787,787,787,0
|
|
20240930,191400,240040199,787,787,787,787,0
|
|
20240930,191300,240040199,787,787,787,787,0
|
|
20240930,191200,240040199,787,787,787,787,0
|
|
20240930,191100,240040199,787,787,787,787,0
|
|
20240930,191000,240040199,787,787,787,787,0
|
|
20240930,190900,240040199,787,787,787,787,0
|
|
20240930,190800,240040199,787,787,787,787,0
|
|
20240930,190700,240040199,787,787,787,787,0
|
|
20240930,190600,240040199,787,787,787,787,2996
|
|
20240930,190500,240040199,787,787,787,787,0
|
|
20240930,190400,240040199,787,787,787,787,0
|
|
20240930,190300,240040199,787,787,787,787,0
|
|
20240930,190200,240040199,787,787,787,787,0
|
|
20240930,190100,240040199,787,787,787,787,0
|
|
20240930,190000,240040199,787,787,787,787,0
|
|
20240930,185900,240040199,787,787,787,787,0
|
|
20240930,185800,240040199,787,787,787,787,0
|
|
20240930,185700,240040199,787,787,787,787,0
|
|
20240930,185600,240040199,787,787,787,787,0
|
|
20240930,185500,240040199,787,787,787,787,0
|
|
20240930,185400,240040199,787,787,787,787,0
|
|
20240930,185300,240040199,787,787,787,787,0
|
|
20240930,185200,240040199,787,787,787,787,0
|
|
20240930,185100,240040199,787,787,787,787,0
|
|
20240930,185000,240040199,787,787,787,787,0
|
|
20240930,184900,240040199,787,787,787,787,0
|
|
20240930,184800,240040199,787,787,787,787,0
|
|
20240930,184700,240040199,787,787,787,787,0
|
|
20240930,184600,240040199,787,787,787,787,0
|
|
20240930,184500,240040199,787,787,787,787,0
|
|
20240930,184400,240040199,787,787,787,787,0
|
|
20240930,184300,240040199,787,787,787,787,0
|
|
20240930,184200,240040199,787,787,787,787,0
|
|
20240930,184100,240040199,787,787,787,787,0
|
|
20240930,184000,240040199,787,787,787,787,0
|
|
20240930,183900,240040199,787,787,787,787,0
|
|
20240930,183800,240040199,787,787,787,787,0
|
|
20240930,183700,240040199,787,787,787,787,0
|
|
20240930,183600,240040199,787,787,787,787,2996
|
|
20240930,183500,240040199,787,787,787,787,0
|
|
20240930,183400,240040199,787,787,787,787,0
|
|
20240930,183300,240040199,787,787,787,787,0
|
|
20240930,183200,240040199,787,787,787,787,0
|
|
20240930,183100,240040199,787,787,787,787,0
|
|
20240930,183000,240040199,787,787,787,787,0
|
|
20240930,182900,240040199,787,787,787,787,0
|
|
20240930,182800,240040199,787,787,787,787,0
|
|
20240930,182700,240040199,787,787,787,787,0
|
|
20240930,182600,240040199,787,787,787,787,0
|
|
20240930,182500,240040199,787,787,787,787,0
|
|
20240930,182400,240040199,787,787,787,787,0
|
|
20240930,182300,240040199,787,787,787,787,0
|
|
20240930,182200,240040199,787,787,787,787,0
|
|
20240930,182100,240040199,787,787,787,787,0
|
|
20240930,182000,240040199,787,787,787,787,0
|
|
20240930,181900,240040199,787,787,787,787,0
|
|
20240930,181800,240040199,787,787,787,787,0
|
|
20240930,181700,240040199,787,787,787,787,0
|
|
20240930,181600,240040199,787,787,787,787,0
|
|
20240930,181500,240040199,787,787,787,787,0
|
|
20240930,181400,240040199,787,787,787,787,0
|
|
20240930,181300,240040199,787,787,787,787,0
|
|
20240930,181200,240040199,787,787,787,787,0
|
|
20240930,181100,240040199,787,787,787,787,0
|
|
20240930,181000,240040199,787,787,787,787,0
|
|
20240930,180900,240040199,787,787,787,787,0
|
|
20240930,180800,240040199,787,787,787,787,0
|
|
20240930,180700,240040199,787,787,787,787,0
|
|
20240930,180600,240040199,787,787,787,787,2996
|
|
20240930,180500,240040199,787,787,787,787,0
|
|
20240930,180400,240040199,787,787,787,787,0
|
|
20240930,180300,240040199,787,787,787,787,0
|
|
20240930,180200,240040199,787,787,787,787,0
|
|
20240930,180100,240040199,787,787,787,787,0
|
|
20240930,180000,240040199,787,787,787,787,0
|
|
20240930,175900,240040199,787,787,787,787,0
|
|
20240930,175800,240040199,787,787,787,787,0
|
|
20240930,175700,240040199,787,787,787,787,0
|
|
20240930,175600,240040199,787,787,787,787,0
|
|
20240930,175500,240040199,787,787,787,787,0
|
|
20240930,175400,240040199,787,787,787,787,0
|
|
20240930,175300,240040199,787,787,787,787,0
|
|
20240930,175200,240040199,787,787,787,787,0
|
|
20240930,175100,240040199,787,787,787,787,0
|
|
20240930,175000,240040199,787,787,787,787,0
|
|
20240930,174900,240040199,787,787,787,787,0
|
|
20240930,174800,240040199,787,787,787,787,0
|
|
20240930,174700,240040199,787,787,787,787,0
|
|
20240930,174600,240040199,787,787,787,787,0
|
|
20240930,174500,240040199,787,787,787,787,0
|
|
20240930,174400,240040199,787,787,787,787,0
|
|
20240930,174300,240040199,787,787,787,787,0
|
|
20240930,174200,240040199,787,787,787,787,0
|
|
20240930,174100,240040199,787,787,787,787,0
|
|
20240930,174000,240040199,787,787,787,787,0
|
|
20240930,173900,240040199,787,787,787,787,0
|
|
20240930,173800,240040199,787,787,787,787,0
|
|
20240930,173700,240040199,787,787,787,787,0
|
|
20240930,173600,240040199,787,787,787,787,2996
|
|
20240930,173500,240040199,787,787,787,787,0
|
|
20240930,173400,240040199,787,787,787,787,0
|
|
20240930,173300,240040199,787,787,787,787,0
|
|
20240930,173200,240040199,787,787,787,787,0
|
|
20240930,173100,240040199,787,787,787,787,0
|
|
20240930,173000,240040199,787,787,787,787,0
|
|
20240930,172900,240040199,787,787,787,787,0
|
|
20240930,172800,240040199,787,787,787,787,0
|
|
20240930,172700,240040199,787,787,787,787,0
|
|
20240930,172600,240040199,787,787,787,787,0
|
|
20240930,172500,240040199,787,787,787,787,0
|
|
20240930,172400,240040199,787,787,787,787,0
|
|
20240930,172300,240040199,787,787,787,787,0
|
|
20240930,172200,240040199,787,787,787,787,0
|
|
20240930,172100,240040199,787,787,787,787,0
|
|
20240930,172000,240040199,787,787,787,787,0
|
|
20240930,171900,240040199,787,787,787,787,0
|
|
20240930,171800,240040199,787,787,787,787,0
|
|
20240930,171700,240040199,787,787,787,787,0
|
|
20240930,171600,240040199,787,787,787,787,0
|
|
20240930,171500,240040199,787,787,787,787,0
|
|
20240930,171400,240040199,787,787,787,787,0
|
|
20240930,171300,240040199,787,787,787,787,0
|
|
20240930,171200,240040199,787,787,787,787,0
|
|
20240930,171100,240040199,787,787,787,787,0
|
|
20240930,171000,240040199,787,787,787,787,0
|
|
20240930,170900,240040199,787,787,787,787,0
|
|
20240930,170800,240040199,787,787,787,787,0
|
|
20240930,170700,240040199,787,787,787,787,0
|
|
20240930,170600,240040199,787,787,787,787,2996
|
|
20240930,170500,240040199,787,787,787,787,0
|
|
20240930,170400,240040199,787,787,787,787,0
|
|
20240930,170300,240040199,787,787,787,787,0
|
|
20240930,170200,240040199,787,787,787,787,0
|
|
20240930,170100,240040199,787,787,787,787,0
|
|
20240930,170000,240040199,787,787,787,787,0
|
|
20240930,165900,240040199,787,787,787,787,0
|
|
20240930,165800,240040199,787,787,787,787,0
|
|
20240930,165700,240040199,787,787,787,787,0
|
|
20240930,165600,240040199,787,787,787,787,0
|
|
20240930,165500,240040199,787,787,787,787,0
|
|
20240930,165400,240040199,787,787,787,787,0
|
|
20240930,165300,240040199,787,787,787,787,0
|
|
20240930,165200,240040199,787,787,787,787,0
|
|
20240930,165100,240040199,787,787,787,787,0
|
|
20240930,165000,240040199,787,787,787,787,0
|
|
20240930,164900,240040199,787,787,787,787,0
|
|
20240930,164800,240040199,787,787,787,787,0
|
|
20240930,164700,240040199,787,787,787,787,0
|
|
20240930,164600,240040199,787,787,787,787,0
|
|
20240930,164500,240040199,787,787,787,787,0
|
|
20240930,164400,240040199,787,787,787,787,0
|
|
20240930,164300,240040199,787,787,787,787,0
|
|
20240930,164200,240040199,787,787,787,787,0
|
|
20240930,164100,240040199,787,787,787,787,0
|
|
20240930,164000,240040199,787,787,787,787,0
|
|
20240930,163900,240040199,787,787,787,787,0
|
|
20240930,163800,240040199,787,787,787,787,0
|
|
20240930,163700,240040199,787,787,787,787,0
|
|
20240930,163600,240040199,787,787,787,787,2996
|
|
20240930,163500,240040199,787,787,787,787,0
|
|
20240930,163400,240040199,787,787,787,787,0
|
|
20240930,163300,240040199,787,787,787,787,0
|
|
20240930,163200,240040199,787,787,787,787,0
|
|
20240930,163100,240040199,787,787,787,787,0
|
|
20240930,163000,240040199,787,787,787,787,0
|
|
20240930,162900,240040199,787,787,787,787,0
|
|
20240930,162800,240040199,787,787,787,787,0
|
|
20240930,162700,240040199,787,787,787,787,0
|
|
20240930,162600,240040199,787,787,787,787,0
|
|
20240930,162500,240040199,787,787,787,787,0
|
|
20240930,162400,240040199,787,787,787,787,0
|
|
20240930,162300,240040199,787,787,787,787,0
|
|
20240930,162200,240040199,787,787,787,787,0
|
|
20240930,162100,240040199,787,787,787,787,0
|
|
20240930,162000,240040199,787,787,787,787,0
|
|
20240930,161900,240040199,787,787,787,787,0
|
|
20240930,161800,240040199,787,787,787,787,0
|
|
20240930,161700,240040199,787,787,787,787,0
|
|
20240930,161600,240040199,787,787,787,787,0
|
|
20240930,161500,240040199,787,787,787,787,0
|
|
20240930,161400,240040199,787,787,787,787,0
|
|
20240930,161300,240040199,787,787,787,787,0
|
|
20240930,161200,240040199,787,787,787,787,0
|
|
20240930,161100,240040199,787,787,787,787,0
|
|
20240930,161000,240040199,787,787,787,787,0
|
|
20240930,160900,240040199,787,787,787,787,0
|
|
20240930,160800,240040199,787,787,787,787,0
|
|
20240930,160700,240040199,787,787,787,787,0
|
|
20240930,160600,240040199,787,787,787,787,2996
|
|
20240930,160500,240040199,787,787,787,787,0
|
|
20240930,160400,240040199,787,787,787,787,0
|
|
20240930,160300,240040199,787,787,787,787,0
|
|
20240930,160200,240040199,787,787,787,787,0
|
|
20240930,160100,240040199,787,787,787,787,0
|
|
20240930,160000,240040199,787,787,787,787,0
|
|
20240930,155900,240040199,787,787,787,787,0
|
|
20240930,155800,240040199,787,787,787,787,0
|
|
20240930,155700,240040199,787,787,787,787,0
|
|
20240930,155600,240040199,787,787,787,787,0
|
|
20240930,155500,240040199,787,787,787,787,0
|
|
20240930,155400,240040199,787,787,787,787,0
|
|
20240930,155300,240040199,787,787,787,787,0
|
|
20240930,155200,240040199,787,787,787,787,0
|
|
20240930,155100,240040199,787,787,787,787,0
|
|
20240930,155000,240040199,787,787,787,787,0
|
|
20240930,154900,240040199,787,787,787,787,0
|
|
20240930,154800,240040199,787,787,787,787,0
|
|
20240930,154700,240040199,787,787,787,787,0
|
|
20240930,154600,240040199,787,787,787,787,0
|
|
20240930,154500,240040199,787,787,787,787,0
|
|
20240930,154400,240040199,787,787,787,787,0
|
|
20240930,154300,240040199,787,787,787,787,0
|
|
20240930,154200,240040199,787,787,787,787,0
|
|
20240930,154100,240040199,787,787,787,787,0
|
|
20240930,154000,240040199,787,787,787,787,0
|
|
20240930,153900,240040199,787,787,787,787,0
|
|
20240930,153800,240040199,787,787,787,787,0
|
|
20240930,153700,240040199,787,787,787,787,0
|
|
20240930,153600,240040199,787,787,787,787,2996
|
|
20240930,153500,240040199,787,787,787,787,0
|
|
20240930,153400,240040199,787,787,787,787,0
|
|
20240930,153300,240040199,787,787,787,787,0
|
|
20240930,153200,240040199,787,787,787,787,0
|
|
20240930,153100,240040199,787,787,787,787,0
|
|
20240930,153000,240040199,787,787,787,787,2996
|
|
20240930,152900,237682347,789,789,789,789,0
|
|
20240930,152800,237682347,789,789,789,789,0
|
|
20240930,152700,237682347,789,789,789,789,0
|
|
20240930,152600,237682347,789,789,789,789,0
|
|
20240930,152500,237682347,789,789,789,789,0
|
|
20240930,152400,237682347,789,789,789,789,0
|
|
20240930,152300,237682347,789,789,789,789,0
|
|
20240930,152200,237682347,789,789,789,789,0
|
|
20240930,152100,237682347,789,789,789,789,0
|
|
20240930,152000,237682347,789,789,789,789,0
|
|
20240930,151900,237682347,789,789,789,789,0
|
|
20240930,151800,237682347,789,789,789,789,6
|
|
20240930,151700,237677613,786,789,789,786,393
|
|
20240930,151600,237368415,789,789,789,789,200
|
|
20240930,151500,237210615,789,789,789,789,100
|
|
20240930,151400,237131715,789,789,790,789,5335
|
|
20240930,151300,232922100,789,789,789,789,2570
|
|
20240930,151200,230894370,789,789,789,789,1145
|
|
20240930,151100,229990965,789,789,789,789,4240
|
|
20240930,151000,226645605,789,788,789,788,234
|
|
20240930,150900,226461029,788,788,788,788,909
|
|
20240930,150800,225744737,788,788,788,788,300
|
|
20240930,150700,225508337,788,787,788,787,2000
|
|
20240930,150600,223933897,786,786,786,786,1
|
|
20240930,150500,223933111,786,786,786,786,200
|
|
20240930,150400,223775911,787,787,787,787,1012
|
|
20240930,150300,222979467,787,787,787,787,1
|
|
20240930,150200,222978680,788,788,788,788,0
|
|
20240930,150100,222978680,788,788,788,788,660
|
|
20240930,150000,222458600,791,791,791,791,0
|
|
20240930,145900,222458600,791,791,791,791,0
|
|
20240930,145800,222458600,791,791,791,791,0
|
|
20240930,145700,222458600,791,788,791,788,2025
|
|
20240930,145600,220859040,788,788,788,788,0
|
|
20240930,145500,220859040,788,784,788,782,512
|
|
20240930,145400,220458375,782,782,782,782,0
|
|
20240930,145300,220458375,782,782,782,782,0
|
|
20240930,145200,220458375,782,782,782,782,0
|
|
20240930,145100,220458375,782,782,782,782,5
|
|
20240930,145000,220454465,782,782,782,782,0
|
|
20240930,144900,220454465,782,783,783,782,367
|
|
20240930,144800,220167170,782,782,782,782,0
|
|
20240930,144700,220167170,782,782,782,782,4
|
|
20240930,144600,220164042,789,789,789,789,234
|
|
20240930,144500,219979416,789,789,789,789,0
|
|
20240930,144400,219979416,789,789,789,789,10
|
|
20240930,144300,219971526,790,790,790,790,0
|
|
20240930,144200,219971526,790,790,790,790,25
|
|
20240930,144100,219951776,790,785,790,785,3030
|
|
20240930,144000,217562753,780,780,780,780,0
|
|
20240930,143900,217562753,780,780,780,780,0
|
|
20240930,143800,217562753,780,780,780,780,0
|
|
20240930,143700,217562753,780,780,780,780,0
|
|
20240930,143600,217562753,780,780,780,780,0
|
|
20240930,143500,217562753,780,780,780,780,0
|
|
20240930,143400,217562753,780,780,780,780,0
|
|
20240930,143300,217562753,780,787,787,780,10557
|
|
20240930,143200,209291777,789,789,789,789,0
|
|
20240930,143100,209291777,789,789,789,789,0
|
|
20240930,143000,209291777,789,787,789,787,620
|
|
20240930,142900,208803637,789,789,789,789,0
|
|
20240930,142800,208803637,789,789,789,789,0
|
|
20240930,142700,208803637,789,789,789,789,0
|
|
20240930,142600,208803637,789,789,789,789,30
|
|
20240930,142500,208779967,789,789,789,789,0
|
|
20240930,142400,208779967,789,788,789,788,30365
|
|
20240930,142300,184851872,786,786,786,786,0
|
|
20240930,142200,184851872,786,786,786,786,0
|
|
20240930,142100,184851872,786,786,786,786,0
|
|
20240930,142000,184851872,786,786,786,786,0
|
|
20240930,141900,184851872,786,786,786,786,0
|
|
20240930,141800,184851872,786,786,786,786,3
|
|
20240930,141700,184849514,788,786,788,786,67
|
|
20240930,141600,184796782,786,786,786,786,0
|
|
20240930,141500,184796782,786,786,786,786,0
|
|
20240930,141400,184796782,786,786,786,786,0
|
|
20240930,141300,184796782,786,786,786,786,0
|
|
20240930,141200,184796782,786,786,786,786,0
|
|
20240930,141100,184796782,786,786,786,786,184
|
|
20240930,141000,184652158,789,789,789,789,0
|
|
20240930,140900,184652158,789,788,789,788,5
|
|
20240930,140800,184648214,788,787,788,787,7059
|
|
20240930,140700,179092757,785,785,785,785,0
|
|
20240930,140600,179092757,785,785,785,785,0
|
|
20240930,140500,179092757,785,786,786,785,380
|
|
20240930,140400,178794424,785,785,785,785,10
|
|
20240930,140300,178786574,787,787,787,787,0
|
|
20240930,140200,178786574,787,787,787,787,13001
|
|
20240930,140100,168554787,788,788,788,788,10
|
|
20240930,140000,168546907,788,788,788,788,0
|
|
20240930,135900,168546907,788,788,788,788,0
|
|
20240930,135800,168546907,788,788,788,788,444
|
|
20240930,135700,168197035,788,788,788,788,0
|
|
20240930,135600,168197035,788,788,788,788,804
|
|
20240930,135500,167563483,787,787,787,787,301
|
|
20240930,135400,167326596,788,787,788,787,3300
|
|
20240930,135300,164726946,788,788,788,788,0
|
|
20240930,135200,164726946,788,787,788,787,3150
|
|
20240930,135100,162245184,785,785,785,785,3
|
|
20240930,135000,162242829,785,785,785,785,0
|
|
20240930,134900,162242829,785,785,785,785,0
|
|
20240930,134800,162242829,785,785,785,785,0
|
|
20240930,134700,162242829,785,785,785,785,0
|
|
20240930,134600,162242829,785,785,785,785,0
|
|
20240930,134500,162242829,785,785,785,785,0
|
|
20240930,134400,162242829,785,785,785,785,2000
|
|
20240930,134300,160672829,785,785,785,785,0
|
|
20240930,134200,160672829,785,786,786,785,2800
|
|
20240930,134100,158474809,787,787,787,787,222
|
|
20240930,134000,158300095,788,788,788,788,0
|
|
20240930,133900,158300095,788,788,788,788,1978
|
|
20240930,133800,156741431,788,788,788,788,0
|
|
20240930,133700,156741431,788,788,788,788,0
|
|
20240930,133600,156741431,788,788,788,788,1
|
|
20240930,133500,156740643,788,788,788,788,0
|
|
20240930,133400,156740643,788,788,788,788,0
|
|
20240930,133300,156740643,788,788,788,788,3000
|
|
20240930,133200,154376643,789,789,789,789,0
|
|
20240930,133100,154376643,789,789,789,789,12
|
|
20240930,133000,154367175,788,788,788,788,0
|
|
20240930,132900,154367175,788,788,788,788,0
|
|
20240930,132800,154367175,788,788,788,788,2337
|
|
20240930,132700,152525619,788,788,788,788,0
|
|
20240930,132600,152525619,788,788,788,788,0
|
|
20240930,132500,152525619,788,788,788,788,3
|
|
20240930,132400,152523255,789,789,789,789,9
|
|
20240930,132300,152516154,788,788,788,788,10
|
|
20240930,132200,152508274,789,789,789,789,72
|
|
20240930,132100,152451466,789,789,789,789,818
|
|
20240930,132000,151806064,789,789,789,789,200
|
|
20240930,131900,151648264,790,789,790,789,1000
|
|
20240930,131800,150858561,789,789,789,789,0
|
|
20240930,131700,150858561,789,789,789,789,10
|
|
20240930,131600,150850671,789,789,789,789,35
|
|
20240930,131500,150823056,790,790,790,790,60
|
|
20240930,131400,150775656,789,788,789,788,2214
|
|
20240930,131300,149029331,788,788,788,788,0
|
|
20240930,131200,149029331,788,788,788,788,0
|
|
20240930,131100,149029331,788,787,788,787,868
|
|
20240930,131000,148345847,787,787,787,787,500
|
|
20240930,130900,147952347,788,787,788,787,4043
|
|
20240930,130800,144766973,788,788,788,788,0
|
|
20240930,130700,144766973,788,788,788,788,0
|
|
20240930,130600,144766973,788,788,788,788,0
|
|
20240930,130500,144766973,788,788,788,788,91
|
|
20240930,130400,144695265,785,785,785,785,0
|
|
20240930,130300,144695265,785,785,785,785,0
|
|
20240930,130200,144695265,785,785,785,785,0
|
|
20240930,130100,144695265,785,788,788,785,2
|
|
20240930,130000,144693692,788,788,788,788,0
|
|
20240930,125900,144693692,788,785,788,785,5
|
|
20240930,125800,144689764,785,785,785,785,0
|
|
20240930,125700,144689764,785,785,785,785,514
|
|
20240930,125600,144286274,788,788,788,788,0
|
|
20240930,125500,144286274,788,788,788,787,3907
|
|
20240930,125400,141207808,788,788,788,788,0
|
|
20240930,125300,141207808,788,788,788,788,0
|
|
20240930,125200,141207808,788,788,788,788,120
|
|
20240930,125100,141113248,785,788,788,785,5
|
|
20240930,125000,141109317,788,788,788,788,28
|
|
20240930,124900,141087253,785,785,785,785,499
|
|
20240930,124800,140695538,787,787,787,787,350
|
|
20240930,124700,140420088,787,787,787,787,0
|
|
20240930,124600,140420088,787,787,787,787,200
|
|
20240930,124500,140262688,787,787,787,787,0
|
|
20240930,124400,140262688,787,785,787,785,447
|
|
20240930,124300,139911393,787,787,787,787,0
|
|
20240930,124200,139911393,787,787,787,787,200
|
|
20240930,124100,139753993,785,787,787,785,626
|
|
20240930,124000,139261581,785,788,788,785,5
|
|
20240930,123900,139257650,788,788,788,788,0
|
|
20240930,123800,139257650,788,788,788,788,0
|
|
20240930,123700,139257650,788,788,788,788,0
|
|
20240930,123600,139257650,788,788,788,788,3807
|
|
20240930,123500,136257734,788,788,788,788,10
|
|
20240930,123400,136249854,788,788,788,788,1
|
|
20240930,123300,136249066,788,788,788,788,28
|
|
20240930,123200,136227002,788,788,788,788,9
|
|
20240930,123100,136219910,787,787,787,787,0
|
|
20240930,123000,136219910,787,787,787,787,148
|
|
20240930,122900,136103434,785,787,787,785,87
|
|
20240930,122800,136034971,787,787,787,787,0
|
|
20240930,122700,136034971,787,787,787,787,2
|
|
20240930,122600,136033397,787,787,787,787,1
|
|
20240930,122500,136032610,787,787,787,787,15
|
|
20240930,122400,136020805,787,787,787,787,0
|
|
20240930,122300,136020805,787,787,787,787,0
|
|
20240930,122200,136020805,787,787,787,787,0
|
|
20240930,122100,136020805,787,787,787,787,0
|
|
20240930,122000,136020805,787,787,787,787,0
|
|
20240930,121900,136020805,787,787,787,787,0
|
|
20240930,121800,136020805,787,787,787,787,68
|
|
20240930,121700,135967289,788,788,788,788,27
|
|
20240930,121600,135946013,788,788,788,788,0
|
|
20240930,121500,135946013,788,788,788,788,0
|
|
20240930,121400,135946013,788,788,788,788,0
|
|
20240930,121300,135946013,788,788,788,788,0
|
|
20240930,121200,135946013,788,788,788,788,0
|
|
20240930,121100,135946013,788,788,788,788,0
|
|
20240930,121000,135946013,788,788,788,788,0
|
|
20240930,120900,135946013,788,788,788,788,0
|
|
20240930,120800,135946013,788,788,788,788,980
|
|
20240930,120700,135173773,789,789,789,789,40
|
|
20240930,120600,135142213,788,788,788,788,100
|
|
20240930,120500,135063413,784,784,784,784,215
|
|
20240930,120400,134894853,789,789,789,789,0
|
|
20240930,120300,134894853,789,789,789,789,0
|
|
20240930,120200,134894853,789,789,789,789,36
|
|
20240930,120100,134866449,789,788,790,788,2007
|
|
20240930,120000,133283215,788,788,788,788,0
|
|
20240930,115900,133283215,788,788,788,788,0
|
|
20240930,115800,133283215,788,788,788,788,0
|
|
20240930,115700,133283215,788,786,788,786,480
|
|
20240930,115600,132905775,787,787,787,787,0
|
|
20240930,115500,132905775,787,787,787,787,0
|
|
20240930,115400,132905775,787,787,787,787,56
|
|
20240930,115300,132861703,788,787,788,787,1077
|
|
20240930,115200,132013104,786,784,786,784,308
|
|
20240930,115100,131771027,784,784,784,784,280
|
|
20240930,115000,131551507,784,785,785,784,35
|
|
20240930,114900,131524052,785,786,786,785,11
|
|
20240930,114800,131515416,786,786,786,786,300
|
|
20240930,114700,131279616,786,785,786,785,11
|
|
20240930,114600,131270978,783,781,784,781,269
|
|
20240930,114500,131060610,781,781,785,781,187
|
|
20240930,114400,130914210,784,784,784,784,5
|
|
20240930,114300,130910290,784,784,784,784,6
|
|
20240930,114200,130905586,784,784,784,784,0
|
|
20240930,114100,130905586,784,784,784,784,5
|
|
20240930,114000,130901666,784,781,784,781,201
|
|
20240930,113900,130744682,781,781,781,781,0
|
|
20240930,113800,130744682,781,781,781,781,0
|
|
20240930,113700,130744682,781,781,781,781,68
|
|
20240930,113600,130691574,784,784,784,784,30
|
|
20240930,113500,130668054,782,782,782,782,1333
|
|
20240930,113400,129625648,782,782,782,782,2000
|
|
20240930,113300,128061648,780,780,780,780,820
|
|
20240930,113200,127422048,780,780,780,780,0
|
|
20240930,113100,127422048,780,780,780,780,200
|
|
20240930,113000,127266048,780,780,780,780,0
|
|
20240930,112900,127266048,780,780,780,780,15
|
|
20240930,112800,127254348,780,780,780,780,1
|
|
20240930,112700,127253568,781,781,781,781,0
|
|
20240930,112600,127253568,781,781,781,781,0
|
|
20240930,112500,127253568,781,781,781,781,20
|
|
20240930,112400,127237948,777,777,777,777,0
|
|
20240930,112300,127237948,777,777,777,777,9
|
|
20240930,112200,127230955,778,779,780,778,752
|
|
20240930,112100,126645679,779,781,781,777,514
|
|
20240930,112000,126245555,781,781,781,781,24
|
|
20240930,111900,126226811,780,780,780,780,16
|
|
20240930,111800,126214331,780,777,780,777,3005
|
|
20240930,111700,123871263,779,779,779,779,10
|
|
20240930,111600,123863473,778,778,778,778,0
|
|
20240930,111500,123863473,778,778,778,778,1
|
|
20240930,111400,123862695,776,776,776,776,10
|
|
20240930,111300,123854935,776,776,776,776,210
|
|
20240930,111200,123691975,776,776,776,776,0
|
|
20240930,111100,123691975,776,776,776,776,0
|
|
20240930,111000,123691975,776,776,776,776,0
|
|
20240930,110900,123691975,776,776,776,776,0
|
|
20240930,110800,123691975,776,776,776,776,428
|
|
20240930,110700,123359847,780,780,780,780,0
|
|
20240930,110600,123359847,780,780,780,780,0
|
|
20240930,110500,123359847,780,780,780,780,0
|
|
20240930,110400,123359847,780,780,780,780,0
|
|
20240930,110300,123359847,780,780,780,780,0
|
|
20240930,110200,123359847,780,776,780,776,7020
|
|
20240930,110100,117893608,778,777,778,777,16
|
|
20240930,110000,117881162,775,775,775,775,0
|
|
20240930,105900,117881162,775,775,775,775,0
|
|
20240930,105800,117881162,775,775,775,775,2041
|
|
20240930,105700,116299387,775,775,775,775,0
|
|
20240930,105600,116299387,775,775,775,775,248
|
|
20240930,105500,116107187,775,775,775,775,200
|
|
20240930,105400,115952187,774,774,774,774,2206
|
|
20240930,105300,114244743,774,775,775,774,11
|
|
20240930,105200,114236228,771,771,771,771,0
|
|
20240930,105100,114236228,771,771,771,771,0
|
|
20240930,105000,114236228,771,774,774,771,20000
|
|
20240930,104900,98813212,774,775,776,774,387
|
|
20240930,104800,98513492,775,777,777,775,7039
|
|
20240930,104700,93056281,780,780,780,780,40
|
|
20240930,104600,93025081,780,780,780,780,0
|
|
20240930,104500,93025081,780,780,780,780,7
|
|
20240930,104400,93019621,777,777,777,777,1507
|
|
20240930,104300,91848682,777,779,780,777,5836
|
|
20240930,104200,87311704,779,778,779,777,190
|
|
20240930,104100,87164018,777,778,778,777,187
|
|
20240930,104000,87018669,777,779,779,777,252
|
|
20240930,103900,86822735,777,777,777,777,187
|
|
20240930,103800,86677436,777,777,777,777,287
|
|
20240930,103700,86454437,777,777,777,777,193
|
|
20240930,103600,86304476,777,777,777,777,587
|
|
20240930,103500,85848377,777,778,778,777,187
|
|
20240930,103400,85703058,778,778,778,778,262
|
|
20240930,103300,85499222,778,778,779,778,993
|
|
20240930,103200,84726026,778,778,778,778,6
|
|
20240930,103100,84721358,778,778,778,778,433
|
|
20240930,103000,84384484,778,778,778,778,431
|
|
20240930,102900,84049166,778,778,778,778,431
|
|
20240930,102800,83713848,779,778,779,778,451
|
|
20240930,102700,83362950,779,778,779,778,781
|
|
20240930,102600,82755182,778,779,779,778,453
|
|
20240930,102500,82402726,778,779,779,778,931
|
|
20240930,102400,81677908,779,779,779,778,5448
|
|
20240930,102300,77434347,780,780,780,780,0
|
|
20240930,102200,77434347,780,780,780,780,942
|
|
20240930,102100,76699587,780,781,781,780,137
|
|
20240930,102000,76592679,781,786,786,781,1226
|
|
20240930,101900,75633353,781,781,781,781,15
|
|
20240930,101800,75621638,781,782,782,781,126
|
|
20240930,101700,75523229,781,781,781,781,0
|
|
20240930,101600,75523229,781,780,781,778,1300
|
|
20240930,101500,74509781,785,781,785,781,1001
|
|
20240930,101400,73727996,786,786,786,786,10
|
|
20240930,101300,73720136,786,786,786,786,1
|
|
20240930,101200,73719350,785,785,785,785,0
|
|
20240930,101100,73719350,785,785,785,785,0
|
|
20240930,101000,73719350,785,785,785,785,50
|
|
20240930,100900,73680100,786,786,786,786,50
|
|
20240930,100800,73640800,786,786,786,780,443
|
|
20240930,100700,73295170,780,781,781,780,428
|
|
20240930,100600,72961249,781,781,781,781,908
|
|
20240930,100500,72252101,786,781,786,781,429
|
|
20240930,100400,71917047,785,785,785,785,0
|
|
20240930,100300,71917047,785,785,785,785,5
|
|
20240930,100200,71913122,787,787,787,787,1
|
|
20240930,100100,71912335,788,788,788,788,0
|
|
20240930,100000,71912335,788,787,788,787,1558
|
|
20240930,095900,70686188,786,786,786,786,60
|
|
20240930,095800,70639028,787,786,787,786,8000
|
|
20240930,095700,64347819,786,786,786,786,0
|
|
20240930,095600,64347819,786,786,786,786,1
|
|
20240930,095500,64347033,786,786,786,786,8
|
|
20240930,095400,64340745,786,786,786,786,0
|
|
20240930,095300,64340745,786,780,786,780,2000
|
|
20240930,095200,62771658,780,780,780,780,6728
|
|
20240930,095100,57523818,782,782,782,782,10081
|
|
20240930,095000,49640476,783,786,786,783,7894
|
|
20240930,094900,43452572,786,786,786,786,30
|
|
20240930,094800,43428992,786,786,786,786,0
|
|
20240930,094700,43428992,786,786,786,786,0
|
|
20240930,094600,43428992,786,786,786,786,29
|
|
20240930,094500,43406198,786,786,786,786,9
|
|
20240930,094400,43399124,786,786,786,786,303
|
|
20240930,094300,43160966,784,784,784,784,122
|
|
20240930,094200,43065318,784,784,784,784,0
|
|
20240930,094100,43065318,784,784,784,784,100
|
|
20240930,094000,42986918,784,784,784,784,0
|
|
20240930,093900,42986918,784,784,784,784,0
|
|
20240930,093800,42986918,784,784,784,784,10
|
|
20240930,093700,42979078,784,784,784,784,0
|
|
20240930,093600,42979078,784,784,784,784,1073
|
|
20240930,093500,42137846,784,784,784,784,0
|
|
20240930,093400,42137846,784,784,784,784,644
|
|
20240930,093300,41632950,784,786,786,784,9919
|
|
20240930,093200,33843783,787,787,787,787,15
|
|
20240930,093100,33831978,787,787,787,787,0
|
|
20240930,093000,33831978,787,787,787,787,0
|
|
20240930,092900,33831978,787,787,787,787,83
|
|
20240930,092800,33766657,787,791,791,787,1464
|
|
20240930,092700,32612338,791,791,791,791,0
|
|
20240930,092600,32612338,791,791,791,791,0
|
|
20240930,092500,32612338,791,789,791,789,54
|
|
20240930,092400,32569730,788,788,789,788,26
|
|
20240930,092300,32549222,788,789,789,788,442
|
|
20240930,092200,32200494,789,788,789,787,3611
|
|
20240930,092100,29357781,788,788,788,788,7
|
|
20240930,092000,29352265,788,788,788,788,155
|
|
20240930,091900,29230125,788,788,788,788,2
|
|
20240930,091800,29228549,788,787,788,787,169
|
|
20240930,091700,29095386,786,787,787,786,221
|
|
20240930,091600,28921489,787,786,787,786,51
|
|
20240930,091500,28881400,789,789,789,789,1
|
|
20240930,091400,28880611,789,792,792,787,202
|
|
20240930,091300,28721630,792,786,792,786,152
|
|
20240930,091200,28602152,788,791,792,788,32
|
|
20240930,091100,28576929,791,791,791,790,10241
|
|
20240930,091000,20477193,791,788,791,788,3
|
|
20240930,090900,20474823,790,788,790,788,1381
|
|
20240930,090800,19386593,788,788,788,788,2511
|
|
20240930,090700,17407925,788,788,788,788,1001
|
|
20240930,090600,16619137,788,786,788,786,7974
|
|
20240930,090500,10348601,786,786,786,786,2
|
|
20240930,090400,10347029,779,775,780,775,2335
|
|
20240930,090300,8529646,775,780,780,775,3211
|
|
20240930,090200,6033743,780,788,788,776,5398
|
|
20240930,090100,1835252,788,788,788,788,1
|
|
20240930,090000,1834464,788,788,788,788,2328
|