679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201600,94000948,768,768,768,768,939
|
|
20240930,201500,94000948,768,768,768,768,0
|
|
20240930,201400,94000948,768,768,768,768,0
|
|
20240930,201300,94000948,768,768,768,768,0
|
|
20240930,201200,94000948,768,768,768,768,0
|
|
20240930,201100,94000948,768,768,768,768,0
|
|
20240930,201000,94000948,768,768,768,768,0
|
|
20240930,200900,94000948,768,768,768,768,0
|
|
20240930,200800,94000948,768,768,768,768,0
|
|
20240930,200700,94000948,768,768,768,768,0
|
|
20240930,200600,94000948,768,768,768,768,0
|
|
20240930,200500,94000948,768,768,768,768,0
|
|
20240930,200400,94000948,768,768,768,768,0
|
|
20240930,200300,94000948,768,768,768,768,0
|
|
20240930,200200,94000948,768,768,768,768,0
|
|
20240930,200100,94000948,768,768,768,768,0
|
|
20240930,200000,94000948,768,768,768,768,0
|
|
20240930,195900,94000948,768,768,768,768,0
|
|
20240930,195800,94000948,768,768,768,768,0
|
|
20240930,195700,94000948,768,768,768,768,0
|
|
20240930,195600,94000948,768,768,768,768,0
|
|
20240930,195500,94000948,768,768,768,768,0
|
|
20240930,195400,94000948,768,768,768,768,0
|
|
20240930,195300,94000948,768,768,768,768,0
|
|
20240930,195200,94000948,768,768,768,768,0
|
|
20240930,195100,94000948,768,768,768,768,0
|
|
20240930,195000,94000948,768,768,768,768,0
|
|
20240930,194900,94000948,768,768,768,768,0
|
|
20240930,194800,94000948,768,768,768,768,0
|
|
20240930,194700,94000948,768,768,768,768,0
|
|
20240930,194600,94000948,768,768,768,768,939
|
|
20240930,194500,94000948,768,768,768,768,0
|
|
20240930,194400,94000948,768,768,768,768,0
|
|
20240930,194300,94000948,768,768,768,768,0
|
|
20240930,194200,94000948,768,768,768,768,0
|
|
20240930,194100,94000948,768,768,768,768,0
|
|
20240930,194000,94000948,768,768,768,768,0
|
|
20240930,193900,94000948,768,768,768,768,0
|
|
20240930,193800,94000948,768,768,768,768,0
|
|
20240930,193700,94000948,768,768,768,768,0
|
|
20240930,193600,94000948,768,768,768,768,0
|
|
20240930,193500,94000948,768,768,768,768,0
|
|
20240930,193400,94000948,768,768,768,768,0
|
|
20240930,193300,94000948,768,768,768,768,0
|
|
20240930,193200,94000948,768,768,768,768,0
|
|
20240930,193100,94000948,768,768,768,768,0
|
|
20240930,193000,94000948,768,768,768,768,0
|
|
20240930,192900,94000948,768,768,768,768,0
|
|
20240930,192800,94000948,768,768,768,768,0
|
|
20240930,192700,94000948,768,768,768,768,0
|
|
20240930,192600,94000948,768,768,768,768,0
|
|
20240930,192500,94000948,768,768,768,768,0
|
|
20240930,192400,94000948,768,768,768,768,0
|
|
20240930,192300,94000948,768,768,768,768,0
|
|
20240930,192200,94000948,768,768,768,768,0
|
|
20240930,192100,94000948,768,768,768,768,0
|
|
20240930,192000,94000948,768,768,768,768,0
|
|
20240930,191900,94000948,768,768,768,768,0
|
|
20240930,191800,94000948,768,768,768,768,0
|
|
20240930,191700,94000948,768,768,768,768,0
|
|
20240930,191600,94000948,768,768,768,768,939
|
|
20240930,191500,94000948,768,768,768,768,0
|
|
20240930,191400,94000948,768,768,768,768,0
|
|
20240930,191300,94000948,768,768,768,768,0
|
|
20240930,191200,94000948,768,768,768,768,0
|
|
20240930,191100,94000948,768,768,768,768,0
|
|
20240930,191000,94000948,768,768,768,768,0
|
|
20240930,190900,94000948,768,768,768,768,0
|
|
20240930,190800,94000948,768,768,768,768,0
|
|
20240930,190700,94000948,768,768,768,768,0
|
|
20240930,190600,94000948,768,768,768,768,0
|
|
20240930,190500,94000948,768,768,768,768,0
|
|
20240930,190400,94000948,768,768,768,768,0
|
|
20240930,190300,94000948,768,768,768,768,0
|
|
20240930,190200,94000948,768,768,768,768,0
|
|
20240930,190100,94000948,768,768,768,768,0
|
|
20240930,190000,94000948,768,768,768,768,0
|
|
20240930,185900,94000948,768,768,768,768,0
|
|
20240930,185800,94000948,768,768,768,768,0
|
|
20240930,185700,94000948,768,768,768,768,0
|
|
20240930,185600,94000948,768,768,768,768,0
|
|
20240930,185500,94000948,768,768,768,768,0
|
|
20240930,185400,94000948,768,768,768,768,0
|
|
20240930,185300,94000948,768,768,768,768,0
|
|
20240930,185200,94000948,768,768,768,768,0
|
|
20240930,185100,94000948,768,768,768,768,0
|
|
20240930,185000,94000948,768,768,768,768,0
|
|
20240930,184900,94000948,768,768,768,768,0
|
|
20240930,184800,94000948,768,768,768,768,0
|
|
20240930,184700,94000948,768,768,768,768,0
|
|
20240930,184600,94000948,768,768,768,768,939
|
|
20240930,184500,94000948,768,768,768,768,0
|
|
20240930,184400,94000948,768,768,768,768,0
|
|
20240930,184300,94000948,768,768,768,768,0
|
|
20240930,184200,94000948,768,768,768,768,0
|
|
20240930,184100,94000948,768,768,768,768,0
|
|
20240930,184000,94000948,768,768,768,768,0
|
|
20240930,183900,94000948,768,768,768,768,0
|
|
20240930,183800,94000948,768,768,768,768,0
|
|
20240930,183700,94000948,768,768,768,768,0
|
|
20240930,183600,94000948,768,768,768,768,0
|
|
20240930,183500,94000948,768,768,768,768,0
|
|
20240930,183400,94000948,768,768,768,768,0
|
|
20240930,183300,94000948,768,768,768,768,0
|
|
20240930,183200,94000948,768,768,768,768,0
|
|
20240930,183100,94000948,768,768,768,768,0
|
|
20240930,183000,94000948,768,768,768,768,0
|
|
20240930,182900,94000948,768,768,768,768,0
|
|
20240930,182800,94000948,768,768,768,768,0
|
|
20240930,182700,94000948,768,768,768,768,0
|
|
20240930,182600,94000948,768,768,768,768,0
|
|
20240930,182500,94000948,768,768,768,768,0
|
|
20240930,182400,94000948,768,768,768,768,0
|
|
20240930,182300,94000948,768,768,768,768,0
|
|
20240930,182200,94000948,768,768,768,768,0
|
|
20240930,182100,94000948,768,768,768,768,0
|
|
20240930,182000,94000948,768,768,768,768,0
|
|
20240930,181900,94000948,768,768,768,768,0
|
|
20240930,181800,94000948,768,768,768,768,0
|
|
20240930,181700,94000948,768,768,768,768,0
|
|
20240930,181600,94000948,768,768,768,768,939
|
|
20240930,181500,94000948,768,768,768,768,0
|
|
20240930,181400,94000948,768,768,768,768,0
|
|
20240930,181300,94000948,768,768,768,768,0
|
|
20240930,181200,94000948,768,768,768,768,0
|
|
20240930,181100,94000948,768,768,768,768,0
|
|
20240930,181000,94000948,768,768,768,768,0
|
|
20240930,180900,94000948,768,768,768,768,0
|
|
20240930,180800,94000948,768,768,768,768,0
|
|
20240930,180700,94000948,768,768,768,768,0
|
|
20240930,180600,94000948,768,768,768,768,0
|
|
20240930,180500,94000948,768,768,768,768,0
|
|
20240930,180400,94000948,768,768,768,768,0
|
|
20240930,180300,94000948,768,768,768,768,0
|
|
20240930,180200,94000948,768,768,768,768,0
|
|
20240930,180100,94000948,768,768,768,768,0
|
|
20240930,180000,94000948,768,768,768,768,0
|
|
20240930,175900,94000948,768,768,768,768,0
|
|
20240930,175800,94000948,768,768,768,768,0
|
|
20240930,175700,94000948,768,768,768,768,0
|
|
20240930,175600,94000948,768,768,768,768,0
|
|
20240930,175500,94000948,768,768,768,768,0
|
|
20240930,175400,94000948,768,768,768,768,0
|
|
20240930,175300,94000948,768,768,768,768,0
|
|
20240930,175200,94000948,768,768,768,768,0
|
|
20240930,175100,94000948,768,768,768,768,0
|
|
20240930,175000,94000948,768,768,768,768,0
|
|
20240930,174900,94000948,768,768,768,768,0
|
|
20240930,174800,94000948,768,768,768,768,0
|
|
20240930,174700,94000948,768,768,768,768,0
|
|
20240930,174600,94000948,768,768,768,768,939
|
|
20240930,174500,94000948,768,768,768,768,0
|
|
20240930,174400,94000948,768,768,768,768,0
|
|
20240930,174300,94000948,768,768,768,768,0
|
|
20240930,174200,94000948,768,768,768,768,0
|
|
20240930,174100,94000948,768,768,768,768,0
|
|
20240930,174000,94000948,768,768,768,768,0
|
|
20240930,173900,94000948,768,768,768,768,0
|
|
20240930,173800,94000948,768,768,768,768,0
|
|
20240930,173700,94000948,768,768,768,768,0
|
|
20240930,173600,94000948,768,768,768,768,0
|
|
20240930,173500,94000948,768,768,768,768,0
|
|
20240930,173400,94000948,768,768,768,768,0
|
|
20240930,173300,94000948,768,768,768,768,0
|
|
20240930,173200,94000948,768,768,768,768,0
|
|
20240930,173100,94000948,768,768,768,768,0
|
|
20240930,173000,94000948,768,768,768,768,0
|
|
20240930,172900,94000948,768,768,768,768,0
|
|
20240930,172800,94000948,768,768,768,768,0
|
|
20240930,172700,94000948,768,768,768,768,0
|
|
20240930,172600,94000948,768,768,768,768,0
|
|
20240930,172500,94000948,768,768,768,768,0
|
|
20240930,172400,94000948,768,768,768,768,0
|
|
20240930,172300,94000948,768,768,768,768,0
|
|
20240930,172200,94000948,768,768,768,768,0
|
|
20240930,172100,94000948,768,768,768,768,0
|
|
20240930,172000,94000948,768,768,768,768,0
|
|
20240930,171900,94000948,768,768,768,768,0
|
|
20240930,171800,94000948,768,768,768,768,0
|
|
20240930,171700,94000948,768,768,768,768,0
|
|
20240930,171600,94000948,768,768,768,768,939
|
|
20240930,171500,94000948,768,768,768,768,0
|
|
20240930,171400,94000948,768,768,768,768,0
|
|
20240930,171300,94000948,768,768,768,768,0
|
|
20240930,171200,94000948,768,768,768,768,0
|
|
20240930,171100,94000948,768,768,768,768,0
|
|
20240930,171000,94000948,768,768,768,768,0
|
|
20240930,170900,94000948,768,768,768,768,0
|
|
20240930,170800,94000948,768,768,768,768,0
|
|
20240930,170700,94000948,768,768,768,768,0
|
|
20240930,170600,94000948,768,768,768,768,0
|
|
20240930,170500,94000948,768,768,768,768,0
|
|
20240930,170400,94000948,768,768,768,768,0
|
|
20240930,170300,94000948,768,768,768,768,0
|
|
20240930,170200,94000948,768,768,768,768,0
|
|
20240930,170100,94000948,768,768,768,768,0
|
|
20240930,170000,94000948,768,768,768,768,0
|
|
20240930,165900,94000948,768,768,768,768,0
|
|
20240930,165800,94000948,768,768,768,768,0
|
|
20240930,165700,94000948,768,768,768,768,0
|
|
20240930,165600,94000948,768,768,768,768,0
|
|
20240930,165500,94000948,768,768,768,768,0
|
|
20240930,165400,94000948,768,768,768,768,0
|
|
20240930,165300,94000948,768,768,768,768,0
|
|
20240930,165200,94000948,768,768,768,768,0
|
|
20240930,165100,94000948,768,768,768,768,0
|
|
20240930,165000,94000948,768,768,768,768,0
|
|
20240930,164900,94000948,768,768,768,768,0
|
|
20240930,164800,94000948,768,768,768,768,0
|
|
20240930,164700,94000948,768,768,768,768,0
|
|
20240930,164600,94000948,768,768,768,768,939
|
|
20240930,164500,94000948,768,768,768,768,0
|
|
20240930,164400,94000948,768,768,768,768,0
|
|
20240930,164300,94000948,768,768,768,768,0
|
|
20240930,164200,94000948,768,768,768,768,0
|
|
20240930,164100,94000948,768,768,768,768,0
|
|
20240930,164000,94000948,768,768,768,768,0
|
|
20240930,163900,94000948,768,768,768,768,0
|
|
20240930,163800,94000948,768,768,768,768,0
|
|
20240930,163700,94000948,768,768,768,768,0
|
|
20240930,163600,94000948,768,768,768,768,0
|
|
20240930,163500,94000948,768,768,768,768,0
|
|
20240930,163400,94000948,768,768,768,768,0
|
|
20240930,163300,94000948,768,768,768,768,0
|
|
20240930,163200,94000948,768,768,768,768,0
|
|
20240930,163100,94000948,768,768,768,768,0
|
|
20240930,163000,94000948,768,768,768,768,0
|
|
20240930,162900,94000948,768,768,768,768,0
|
|
20240930,162800,94000948,768,768,768,768,0
|
|
20240930,162700,94000948,768,768,768,768,0
|
|
20240930,162600,94000948,768,768,768,768,0
|
|
20240930,162500,94000948,768,768,768,768,0
|
|
20240930,162400,94000948,768,768,768,768,0
|
|
20240930,162300,94000948,768,768,768,768,0
|
|
20240930,162200,94000948,768,768,768,768,0
|
|
20240930,162100,94000948,768,768,768,768,0
|
|
20240930,162000,94000948,768,768,768,768,0
|
|
20240930,161900,94000948,768,768,768,768,0
|
|
20240930,161800,94000948,768,768,768,768,0
|
|
20240930,161700,94000948,768,768,768,768,0
|
|
20240930,161600,94000948,768,768,768,768,939
|
|
20240930,161500,94000948,768,768,768,768,0
|
|
20240930,161400,94000948,768,768,768,768,0
|
|
20240930,161300,94000948,768,768,768,768,0
|
|
20240930,161200,94000948,768,768,768,768,0
|
|
20240930,161100,94000948,768,768,768,768,0
|
|
20240930,161000,94000948,768,768,768,768,0
|
|
20240930,160900,94000948,768,768,768,768,0
|
|
20240930,160800,94000948,768,768,768,768,0
|
|
20240930,160700,94000948,768,768,768,768,0
|
|
20240930,160600,94000948,768,768,768,768,0
|
|
20240930,160500,94000948,768,768,768,768,0
|
|
20240930,160400,94000948,768,768,768,768,0
|
|
20240930,160300,94000948,768,768,768,768,0
|
|
20240930,160200,94000948,768,768,768,768,0
|
|
20240930,160100,94000948,768,768,768,768,0
|
|
20240930,160000,94000948,768,768,768,768,0
|
|
20240930,155900,94000948,768,768,768,768,0
|
|
20240930,155800,94000948,768,768,768,768,0
|
|
20240930,155700,94000948,768,768,768,768,0
|
|
20240930,155600,94000948,768,768,768,768,0
|
|
20240930,155500,94000948,768,768,768,768,0
|
|
20240930,155400,94000948,768,768,768,768,0
|
|
20240930,155300,94000948,768,768,768,768,0
|
|
20240930,155200,94000948,768,768,768,768,0
|
|
20240930,155100,94000948,768,768,768,768,0
|
|
20240930,155000,94000948,768,768,768,768,0
|
|
20240930,154900,94000948,768,768,768,768,0
|
|
20240930,154800,94000948,768,768,768,768,0
|
|
20240930,154700,94000948,768,768,768,768,0
|
|
20240930,154600,94000948,768,768,768,768,939
|
|
20240930,154500,94000948,768,768,768,768,0
|
|
20240930,154400,94000948,768,768,768,768,0
|
|
20240930,154300,94000948,768,768,768,768,0
|
|
20240930,154200,94000948,768,768,768,768,0
|
|
20240930,154100,94000948,768,768,768,768,0
|
|
20240930,154000,94000948,768,768,768,768,0
|
|
20240930,153900,94000948,768,768,768,768,0
|
|
20240930,153800,94000948,768,768,768,768,0
|
|
20240930,153700,94000948,768,768,768,768,0
|
|
20240930,153600,94000948,768,768,768,768,0
|
|
20240930,153500,94000948,768,768,768,768,0
|
|
20240930,153400,94000948,768,768,768,768,0
|
|
20240930,153300,94000948,768,768,768,768,0
|
|
20240930,153200,94000948,768,768,768,768,0
|
|
20240930,153100,94000948,768,768,768,768,0
|
|
20240930,153000,94000948,768,768,768,768,939
|
|
20240930,152900,93279796,769,769,769,769,0
|
|
20240930,152800,93279796,769,769,769,769,0
|
|
20240930,152700,93279796,769,769,769,769,0
|
|
20240930,152600,93279796,769,769,769,769,0
|
|
20240930,152500,93279796,769,769,769,769,0
|
|
20240930,152400,93279796,769,769,769,769,0
|
|
20240930,152300,93279796,769,769,769,769,0
|
|
20240930,152200,93279796,769,769,769,769,0
|
|
20240930,152100,93279796,769,769,769,769,0
|
|
20240930,152000,93279796,769,769,769,769,0
|
|
20240930,151900,93279796,769,769,769,769,0
|
|
20240930,151800,93279796,769,769,769,769,0
|
|
20240930,151700,93279796,769,764,769,764,4
|
|
20240930,151600,93276735,763,765,765,763,5284
|
|
20240930,151500,89244197,765,765,765,765,127
|
|
20240930,151400,89147042,765,765,765,765,0
|
|
20240930,151300,89147042,765,765,765,765,162
|
|
20240930,151200,89023112,768,768,768,768,65
|
|
20240930,151100,88973192,769,768,769,768,5
|
|
20240930,151000,88969349,768,768,768,768,103
|
|
20240930,150900,88890245,768,768,768,768,1
|
|
20240930,150800,88889477,768,768,768,768,0
|
|
20240930,150700,88889477,768,768,768,768,3
|
|
20240930,150600,88887173,764,764,764,764,1547
|
|
20240930,150500,87705265,768,768,768,768,3
|
|
20240930,150400,87702961,766,766,766,766,0
|
|
20240930,150300,87702961,766,771,771,766,161
|
|
20240930,150200,87579320,768,768,768,768,97
|
|
20240930,150100,87504824,768,768,768,768,3
|
|
20240930,150000,87502520,767,767,767,767,0
|
|
20240930,145900,87502520,767,767,767,767,20
|
|
20240930,145800,87487180,767,765,767,765,133
|
|
20240930,145700,87385396,765,765,765,765,0
|
|
20240930,145600,87385396,765,764,765,764,141
|
|
20240930,145500,87277650,764,764,764,764,194
|
|
20240930,145400,87129434,763,763,763,763,0
|
|
20240930,145300,87129434,763,763,763,763,75
|
|
20240930,145200,87072209,763,763,763,763,0
|
|
20240930,145100,87072209,763,763,763,763,119
|
|
20240930,145000,86981412,763,763,763,763,0
|
|
20240930,144900,86981412,763,763,763,763,3
|
|
20240930,144800,86979123,764,764,764,764,0
|
|
20240930,144700,86979123,764,764,764,764,0
|
|
20240930,144600,86979123,764,764,764,764,0
|
|
20240930,144500,86979123,764,764,764,764,0
|
|
20240930,144400,86979123,764,764,764,764,0
|
|
20240930,144300,86979123,764,764,764,764,0
|
|
20240930,144200,86979123,764,765,765,764,3000
|
|
20240930,144100,84686993,766,766,766,766,0
|
|
20240930,144000,84686993,766,766,766,766,0
|
|
20240930,143900,84686993,766,766,766,766,0
|
|
20240930,143800,84686993,766,766,766,766,0
|
|
20240930,143700,84686993,766,766,766,766,967
|
|
20240930,143600,83946271,766,766,766,766,0
|
|
20240930,143500,83946271,766,766,766,766,3
|
|
20240930,143400,83943973,768,768,768,768,0
|
|
20240930,143300,83943973,768,768,768,768,0
|
|
20240930,143200,83943973,768,768,768,768,0
|
|
20240930,143100,83943973,768,768,768,768,22
|
|
20240930,143000,83927077,770,770,770,770,0
|
|
20240930,142900,83927077,770,770,770,770,0
|
|
20240930,142800,83927077,770,770,770,770,0
|
|
20240930,142700,83927077,770,770,770,770,0
|
|
20240930,142600,83927077,770,770,770,770,0
|
|
20240930,142500,83927077,770,770,770,770,0
|
|
20240930,142400,83927077,770,770,770,770,0
|
|
20240930,142300,83927077,770,770,770,770,60
|
|
20240930,142200,83880877,770,768,770,768,142
|
|
20240930,142100,83771543,768,765,768,765,3819
|
|
20240930,142000,80839498,765,765,765,765,3
|
|
20240930,141900,80837203,765,765,765,765,0
|
|
20240930,141800,80837203,765,765,765,765,0
|
|
20240930,141700,80837203,765,765,765,765,48
|
|
20240930,141600,80800483,768,768,768,768,0
|
|
20240930,141500,80800483,768,768,768,768,52
|
|
20240930,141400,80760547,767,767,767,767,0
|
|
20240930,141300,80760547,767,767,767,767,0
|
|
20240930,141200,80760547,767,767,767,767,0
|
|
20240930,141100,80760547,767,767,767,767,134
|
|
20240930,141000,80657769,765,765,765,765,0
|
|
20240930,140900,80657769,765,765,765,765,629
|
|
20240930,140800,80176584,765,766,766,765,247
|
|
20240930,140700,79987406,766,766,766,766,0
|
|
20240930,140600,79987406,766,766,766,766,0
|
|
20240930,140500,79987406,766,766,766,766,0
|
|
20240930,140400,79987406,766,766,766,766,0
|
|
20240930,140300,79987406,766,766,766,766,0
|
|
20240930,140200,79987406,766,766,766,766,0
|
|
20240930,140100,79987406,766,766,766,766,0
|
|
20240930,140000,79987406,766,766,766,766,0
|
|
20240930,135900,79987406,766,766,766,766,0
|
|
20240930,135800,79987406,766,766,766,766,0
|
|
20240930,135700,79987406,766,766,766,766,0
|
|
20240930,135600,79987406,766,766,766,766,0
|
|
20240930,135500,79987406,766,766,766,766,0
|
|
20240930,135400,79987406,766,766,766,766,3
|
|
20240930,135300,79985108,770,770,770,770,0
|
|
20240930,135200,79985108,770,770,770,770,0
|
|
20240930,135100,79985108,770,770,770,770,0
|
|
20240930,135000,79985108,770,770,770,770,0
|
|
20240930,134900,79985108,770,770,770,770,0
|
|
20240930,134800,79985108,770,770,770,770,0
|
|
20240930,134700,79985108,770,770,770,770,0
|
|
20240930,134600,79985108,770,769,770,769,100
|
|
20240930,134500,79908120,769,769,769,769,0
|
|
20240930,134400,79908120,769,769,769,769,0
|
|
20240930,134300,79908120,769,769,769,769,1
|
|
20240930,134200,79907351,764,764,764,764,0
|
|
20240930,134100,79907351,764,764,764,764,0
|
|
20240930,134000,79907351,764,764,764,764,0
|
|
20240930,133900,79907351,764,764,764,764,0
|
|
20240930,133800,79907351,764,764,764,764,0
|
|
20240930,133700,79907351,764,765,765,764,654
|
|
20240930,133600,79407332,765,765,765,765,4
|
|
20240930,133500,79404272,765,765,765,765,0
|
|
20240930,133400,79404272,765,765,765,765,0
|
|
20240930,133300,79404272,765,768,768,765,3000
|
|
20240930,133200,77108408,768,768,768,768,0
|
|
20240930,133100,77108408,768,768,768,768,0
|
|
20240930,133000,77108408,768,768,768,768,0
|
|
20240930,132900,77108408,768,768,768,768,100
|
|
20240930,132800,77031608,768,768,768,768,0
|
|
20240930,132700,77031608,768,768,768,768,3
|
|
20240930,132600,77029304,770,770,770,770,0
|
|
20240930,132500,77029304,770,770,770,770,0
|
|
20240930,132400,77029304,770,770,770,770,0
|
|
20240930,132300,77029304,770,770,770,770,0
|
|
20240930,132200,77029304,770,770,770,770,0
|
|
20240930,132100,77029304,770,770,770,770,0
|
|
20240930,132000,77029304,770,770,770,770,0
|
|
20240930,131900,77029304,770,770,770,770,0
|
|
20240930,131800,77029304,770,770,770,770,0
|
|
20240930,131700,77029304,770,770,770,770,0
|
|
20240930,131600,77029304,770,770,770,770,0
|
|
20240930,131500,77029304,770,770,770,770,0
|
|
20240930,131400,77029304,770,770,770,770,0
|
|
20240930,131300,77029304,770,770,770,770,300
|
|
20240930,131200,76798304,770,770,770,770,0
|
|
20240930,131100,76798304,770,770,770,770,0
|
|
20240930,131000,76798304,770,770,770,770,0
|
|
20240930,130900,76798304,770,770,770,770,0
|
|
20240930,130800,76798304,770,770,770,770,0
|
|
20240930,130700,76798304,770,770,770,770,1
|
|
20240930,130600,76797534,770,770,770,770,0
|
|
20240930,130500,76797534,770,770,770,770,0
|
|
20240930,130400,76797534,770,770,770,770,100
|
|
20240930,130300,76720534,770,770,770,770,0
|
|
20240930,130200,76720534,770,770,770,770,0
|
|
20240930,130100,76720534,770,770,770,770,0
|
|
20240930,130000,76720534,770,770,770,770,0
|
|
20240930,125900,76720534,770,770,770,770,0
|
|
20240930,125800,76720534,770,770,770,770,1
|
|
20240930,125700,76719764,766,766,766,766,0
|
|
20240930,125600,76719764,766,766,766,766,361
|
|
20240930,125500,76443238,766,766,766,766,0
|
|
20240930,125400,76443238,766,766,766,766,86
|
|
20240930,125300,76377362,766,771,771,766,33
|
|
20240930,125200,76351934,772,772,772,772,0
|
|
20240930,125100,76351934,772,772,772,772,0
|
|
20240930,125000,76351934,772,771,772,771,141
|
|
20240930,124900,76243094,771,771,771,771,0
|
|
20240930,124800,76243094,771,771,771,771,2
|
|
20240930,124700,76241552,771,771,771,771,0
|
|
20240930,124600,76241552,771,771,771,771,378
|
|
20240930,124500,75950114,771,771,771,771,1
|
|
20240930,124400,75949343,771,765,771,765,6008
|
|
20240930,124300,71353175,765,765,765,765,0
|
|
20240930,124200,71353175,765,765,765,765,3
|
|
20240930,124100,71350880,771,771,771,771,1
|
|
20240930,124000,71350109,765,765,765,765,0
|
|
20240930,123900,71350109,765,766,766,765,100
|
|
20240930,123800,71273585,771,771,771,771,0
|
|
20240930,123700,71273585,771,771,771,771,0
|
|
20240930,123600,71273585,771,771,771,771,0
|
|
20240930,123500,71273585,771,771,771,771,0
|
|
20240930,123400,71273585,771,771,771,771,0
|
|
20240930,123300,71273585,771,771,771,771,1
|
|
20240930,123200,71272814,766,766,766,766,0
|
|
20240930,123100,71272814,766,766,766,766,0
|
|
20240930,123000,71272814,766,766,766,766,0
|
|
20240930,122900,71272814,766,766,766,766,0
|
|
20240930,122800,71272814,766,766,766,766,4400
|
|
20240930,122700,67902414,766,766,766,766,2500
|
|
20240930,122600,65987414,766,766,766,766,0
|
|
20240930,122500,65987414,766,766,766,766,674
|
|
20240930,122400,65471130,766,766,766,766,0
|
|
20240930,122300,65471130,766,766,766,766,0
|
|
20240930,122200,65471130,766,766,766,766,0
|
|
20240930,122100,65471130,766,766,766,766,0
|
|
20240930,122000,65471130,766,766,766,766,0
|
|
20240930,121900,65471130,766,766,766,766,3
|
|
20240930,121800,65468832,770,770,770,770,0
|
|
20240930,121700,65468832,770,770,770,770,0
|
|
20240930,121600,65468832,770,770,770,770,0
|
|
20240930,121500,65468832,770,770,770,770,0
|
|
20240930,121400,65468832,770,770,770,770,0
|
|
20240930,121300,65468832,770,770,770,770,0
|
|
20240930,121200,65468832,770,770,770,770,0
|
|
20240930,121100,65468832,770,770,770,770,0
|
|
20240930,121000,65468832,770,770,770,770,0
|
|
20240930,120900,65468832,770,770,770,770,0
|
|
20240930,120800,65468832,770,770,770,770,0
|
|
20240930,120700,65468832,770,770,770,770,0
|
|
20240930,120600,65468832,770,770,770,770,0
|
|
20240930,120500,65468832,770,770,770,770,0
|
|
20240930,120400,65468832,770,770,770,770,4
|
|
20240930,120300,65465752,766,766,766,766,0
|
|
20240930,120200,65465752,766,767,767,766,438
|
|
20240930,120100,65130044,768,769,769,768,238
|
|
20240930,120000,64947143,772,772,772,772,0
|
|
20240930,115900,64947143,772,772,772,772,0
|
|
20240930,115800,64947143,772,772,772,772,0
|
|
20240930,115700,64947143,772,772,772,772,0
|
|
20240930,115600,64947143,772,772,772,772,0
|
|
20240930,115500,64947143,772,772,772,772,0
|
|
20240930,115400,64947143,772,772,772,772,0
|
|
20240930,115300,64947143,772,772,772,772,0
|
|
20240930,115200,64947143,772,772,772,772,0
|
|
20240930,115100,64947143,772,772,772,772,0
|
|
20240930,115000,64947143,772,772,772,772,0
|
|
20240930,114900,64947143,772,772,772,772,59
|
|
20240930,114800,64901595,773,773,773,773,0
|
|
20240930,114700,64901595,773,770,773,770,22
|
|
20240930,114600,64884649,768,768,768,768,0
|
|
20240930,114500,64884649,768,768,768,768,0
|
|
20240930,114400,64884649,768,772,772,768,1619
|
|
20240930,114300,63637458,772,771,772,771,638
|
|
20240930,114200,63144943,771,770,771,770,2000
|
|
20240930,114100,61603093,769,769,769,769,0
|
|
20240930,114000,61603093,769,769,769,769,0
|
|
20240930,113900,61603093,769,769,769,769,0
|
|
20240930,113800,61603093,769,769,769,769,93
|
|
20240930,113700,61531576,768,768,768,768,0
|
|
20240930,113600,61531576,768,768,768,768,119
|
|
20240930,113500,61440184,769,769,769,769,3
|
|
20240930,113400,61437877,768,768,768,768,119
|
|
20240930,113300,61346485,769,769,769,769,0
|
|
20240930,113200,61346485,769,769,769,769,0
|
|
20240930,113100,61346485,769,769,769,769,0
|
|
20240930,113000,61346485,769,769,769,769,13
|
|
20240930,112900,61336488,769,769,769,769,0
|
|
20240930,112800,61336488,769,769,769,769,130
|
|
20240930,112700,61236518,768,768,768,768,0
|
|
20240930,112600,61236518,768,768,768,768,66
|
|
20240930,112500,61185830,770,770,770,770,100
|
|
20240930,112400,61108830,770,770,770,770,0
|
|
20240930,112300,61108830,770,770,770,770,0
|
|
20240930,112200,61108830,770,770,770,770,0
|
|
20240930,112100,61108830,770,770,770,770,0
|
|
20240930,112000,61108830,770,767,770,767,500
|
|
20240930,111900,60724596,767,767,767,767,0
|
|
20240930,111800,60724596,767,767,767,767,0
|
|
20240930,111700,60724596,767,767,767,767,0
|
|
20240930,111600,60724596,767,767,767,767,0
|
|
20240930,111500,60724596,767,767,767,767,0
|
|
20240930,111400,60724596,767,767,767,767,0
|
|
20240930,111300,60724596,767,767,767,767,635
|
|
20240930,111200,60237551,766,766,766,766,0
|
|
20240930,111100,60237551,766,766,766,766,120
|
|
20240930,111000,60145631,767,767,767,767,0
|
|
20240930,110900,60145631,767,767,767,767,93
|
|
20240930,110800,60074300,767,767,767,767,0
|
|
20240930,110700,60074300,767,767,767,767,0
|
|
20240930,110600,60074300,767,767,767,767,120
|
|
20240930,110500,59982260,767,767,767,767,0
|
|
20240930,110400,59982260,767,767,767,767,258
|
|
20240930,110300,59784374,768,768,768,768,0
|
|
20240930,110200,59784374,768,768,768,768,0
|
|
20240930,110100,59784374,768,768,768,768,0
|
|
20240930,110000,59784374,768,768,768,768,119
|
|
20240930,105900,59692982,767,767,767,767,119
|
|
20240930,105800,59601709,766,766,766,766,0
|
|
20240930,105700,59601709,766,766,766,766,1296
|
|
20240930,105600,58608973,765,765,765,765,0
|
|
20240930,105500,58608973,765,765,765,765,0
|
|
20240930,105400,58608973,765,765,765,765,0
|
|
20240930,105300,58608973,765,765,765,765,0
|
|
20240930,105200,58608973,765,765,765,765,1
|
|
20240930,105100,58608208,765,767,767,765,1260
|
|
20240930,105000,57641794,768,768,768,768,0
|
|
20240930,104900,57641794,768,768,768,768,0
|
|
20240930,104800,57641794,768,768,768,768,0
|
|
20240930,104700,57641794,768,768,768,768,0
|
|
20240930,104600,57641794,768,768,768,768,0
|
|
20240930,104500,57641794,768,768,768,768,0
|
|
20240930,104400,57641794,768,768,768,768,0
|
|
20240930,104300,57641794,768,768,768,768,2423
|
|
20240930,104200,55780930,768,768,768,768,119
|
|
20240930,104100,55689538,768,768,768,768,0
|
|
20240930,104000,55689538,768,769,769,768,243
|
|
20240930,103900,55502909,770,770,770,770,0
|
|
20240930,103800,55502909,770,770,770,770,0
|
|
20240930,103700,55502909,770,770,770,770,0
|
|
20240930,103600,55502909,770,770,770,770,1
|
|
20240930,103500,55502139,770,770,770,770,14
|
|
20240930,103400,55491359,770,770,770,770,1
|
|
20240930,103300,55490589,771,770,771,770,242
|
|
20240930,103200,55304149,768,768,768,768,121
|
|
20240930,103100,55211221,768,768,768,768,0
|
|
20240930,103000,55211221,768,770,770,768,410
|
|
20240930,102900,54896210,771,771,771,771,0
|
|
20240930,102800,54896210,771,771,771,771,0
|
|
20240930,102700,54896210,771,771,771,771,0
|
|
20240930,102600,54896210,771,771,771,771,0
|
|
20240930,102500,54896210,771,771,771,771,0
|
|
20240930,102400,54896210,771,771,771,771,2
|
|
20240930,102300,54894668,770,770,770,770,0
|
|
20240930,102200,54894668,770,770,770,770,0
|
|
20240930,102100,54894668,770,770,770,770,120
|
|
20240930,102000,54802268,773,773,773,773,0
|
|
20240930,101900,54802268,773,773,773,773,0
|
|
20240930,101800,54802268,773,773,773,773,0
|
|
20240930,101700,54802268,773,773,773,773,0
|
|
20240930,101600,54802268,773,773,773,773,0
|
|
20240930,101500,54802268,773,773,773,773,0
|
|
20240930,101400,54802268,773,773,773,773,0
|
|
20240930,101300,54802268,773,773,773,773,0
|
|
20240930,101200,54802268,773,772,773,772,1000
|
|
20240930,101100,54029389,773,772,773,772,927
|
|
20240930,101000,53312834,773,773,773,773,0
|
|
20240930,100900,53312834,773,773,773,773,500
|
|
20240930,100800,52926334,773,773,773,773,5
|
|
20240930,100700,52922469,775,775,775,775,0
|
|
20240930,100600,52922469,775,775,775,775,0
|
|
20240930,100500,52922469,775,775,775,775,379
|
|
20240930,100400,52628744,774,774,774,774,1000
|
|
20240930,100300,51854744,774,774,774,774,1100
|
|
20240930,100200,51003344,774,768,775,767,3186
|
|
20240930,100100,48537825,775,774,775,774,1000
|
|
20240930,100000,47763335,775,768,775,768,1000
|
|
20240930,095900,46991476,766,766,766,766,99
|
|
20240930,095800,46915642,765,766,766,765,76
|
|
20240930,095700,46857482,764,764,764,764,0
|
|
20240930,095600,46857482,764,764,764,764,0
|
|
20240930,095500,46857482,764,764,764,764,220
|
|
20240930,095400,46689402,768,768,768,768,1
|
|
20240930,095300,46688634,763,763,763,763,0
|
|
20240930,095200,46688634,763,763,763,763,0
|
|
20240930,095100,46688634,763,763,763,763,504
|
|
20240930,095000,46304082,763,763,765,763,2687
|
|
20240930,094900,44250612,764,764,764,764,500
|
|
20240930,094800,43868612,765,765,765,765,120
|
|
20240930,094700,43776812,765,765,765,765,21
|
|
20240930,094600,43760747,767,768,768,767,9
|
|
20240930,094500,43753836,768,768,768,768,501
|
|
20240930,094400,43369068,768,768,768,768,39
|
|
20240930,094300,43339116,769,774,774,769,387
|
|
20240930,094200,43041133,772,772,772,772,1
|
|
20240930,094100,43040361,768,775,775,765,1318
|
|
20240930,094000,42029410,782,781,782,781,22
|
|
20240930,093900,42012216,781,780,781,780,994
|
|
20240930,093800,41235912,781,775,781,775,2312
|
|
20240930,093700,39434686,775,774,775,774,1000
|
|
20240930,093600,38659805,776,768,776,768,1000
|
|
20240930,093500,37884559,767,767,767,767,0
|
|
20240930,093400,37884559,767,767,767,767,2239
|
|
20240930,093300,36167246,766,766,766,766,132
|
|
20240930,093200,36066134,766,766,766,766,16
|
|
20240930,093100,36053878,763,763,763,763,0
|
|
20240930,093000,36053878,763,763,763,763,0
|
|
20240930,092900,36053878,763,763,763,763,1266
|
|
20240930,092800,35087920,765,765,765,765,1305
|
|
20240930,092700,34089595,766,766,766,766,50
|
|
20240930,092600,34051295,766,765,766,765,3926
|
|
20240930,092500,31045079,763,762,763,761,5053
|
|
20240930,092400,27189845,763,765,765,763,5655
|
|
20240930,092300,22866882,766,767,767,766,3451
|
|
20240930,092200,20222675,767,767,767,767,4000
|
|
20240930,092100,17154675,767,767,767,767,0
|
|
20240930,092000,17154675,767,767,767,767,0
|
|
20240930,091900,17154675,767,767,767,767,300
|
|
20240930,091800,16924575,767,767,767,767,99
|
|
20240930,091700,16848642,767,767,767,767,264
|
|
20240930,091600,16646154,767,767,767,767,108
|
|
20240930,091500,16563318,769,769,769,769,583
|
|
20240930,091400,16114991,769,769,769,769,2000
|
|
20240930,091300,14576991,769,769,769,769,438
|
|
20240930,091200,14240169,769,772,772,769,1406
|
|
20240930,091100,13155067,772,772,772,772,448
|
|
20240930,091000,12809211,773,775,775,773,828
|
|
20240930,090900,12168601,775,775,775,769,32
|
|
20240930,090800,12143891,769,769,769,769,200
|
|
20240930,090700,11990091,769,770,770,769,1375
|
|
20240930,090600,10932659,775,770,775,768,2001
|
|
20240930,090500,9393724,770,770,770,770,0
|
|
20240930,090400,9393724,770,770,775,770,3229
|
|
20240930,090300,6906722,767,767,767,767,1356
|
|
20240930,090200,5866670,766,766,766,766,0
|
|
20240930,090100,5866670,766,767,768,766,1788
|
|
20240930,090000,4494620,767,767,767,767,5860
|