617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191400,276723502,1152,1152,1152,1152,1039
|
|
20240930,191300,276723502,1152,1152,1152,1152,0
|
|
20240930,191200,276723502,1152,1152,1152,1152,0
|
|
20240930,191100,276723502,1152,1152,1152,1152,0
|
|
20240930,191000,276723502,1152,1152,1152,1152,0
|
|
20240930,190900,276723502,1152,1152,1152,1152,0
|
|
20240930,190800,276723502,1152,1152,1152,1152,0
|
|
20240930,190700,276723502,1152,1152,1152,1152,0
|
|
20240930,190600,276723502,1152,1152,1152,1152,0
|
|
20240930,190500,276723502,1152,1152,1152,1152,0
|
|
20240930,190400,276723502,1152,1152,1152,1152,0
|
|
20240930,190300,276723502,1152,1152,1152,1152,0
|
|
20240930,190200,276723502,1152,1152,1152,1152,0
|
|
20240930,190100,276723502,1152,1152,1152,1152,0
|
|
20240930,190000,276723502,1152,1152,1152,1152,0
|
|
20240930,185900,276723502,1152,1152,1152,1152,0
|
|
20240930,185800,276723502,1152,1152,1152,1152,0
|
|
20240930,185700,276723502,1152,1152,1152,1152,0
|
|
20240930,185600,276723502,1152,1152,1152,1152,0
|
|
20240930,185500,276723502,1152,1152,1152,1152,0
|
|
20240930,185400,276723502,1152,1152,1152,1152,0
|
|
20240930,185300,276723502,1152,1152,1152,1152,0
|
|
20240930,185200,276723502,1152,1152,1152,1152,0
|
|
20240930,185100,276723502,1152,1152,1152,1152,0
|
|
20240930,185000,276723502,1152,1152,1152,1152,0
|
|
20240930,184900,276723502,1152,1152,1152,1152,0
|
|
20240930,184800,276723502,1152,1152,1152,1152,0
|
|
20240930,184700,276723502,1152,1152,1152,1152,0
|
|
20240930,184600,276723502,1152,1152,1152,1152,0
|
|
20240930,184500,276723502,1152,1152,1152,1152,0
|
|
20240930,184400,276723502,1152,1152,1152,1152,1039
|
|
20240930,184300,276723502,1152,1152,1152,1152,0
|
|
20240930,184200,276723502,1152,1152,1152,1152,0
|
|
20240930,184100,276723502,1152,1152,1152,1152,0
|
|
20240930,184000,276723502,1152,1152,1152,1152,0
|
|
20240930,183900,276723502,1152,1152,1152,1152,0
|
|
20240930,183800,276723502,1152,1152,1152,1152,0
|
|
20240930,183700,276723502,1152,1152,1152,1152,0
|
|
20240930,183600,276723502,1152,1152,1152,1152,0
|
|
20240930,183500,276723502,1152,1152,1152,1152,0
|
|
20240930,183400,276723502,1152,1152,1152,1152,0
|
|
20240930,183300,276723502,1152,1152,1152,1152,0
|
|
20240930,183200,276723502,1152,1152,1152,1152,0
|
|
20240930,183100,276723502,1152,1152,1152,1152,0
|
|
20240930,183000,276723502,1152,1152,1152,1152,0
|
|
20240930,182900,276723502,1152,1152,1152,1152,0
|
|
20240930,182800,276723502,1152,1152,1152,1152,0
|
|
20240930,182700,276723502,1152,1152,1152,1152,0
|
|
20240930,182600,276723502,1152,1152,1152,1152,0
|
|
20240930,182500,276723502,1152,1152,1152,1152,0
|
|
20240930,182400,276723502,1152,1152,1152,1152,0
|
|
20240930,182300,276723502,1152,1152,1152,1152,0
|
|
20240930,182200,276723502,1152,1152,1152,1152,0
|
|
20240930,182100,276723502,1152,1152,1152,1152,0
|
|
20240930,182000,276723502,1152,1152,1152,1152,0
|
|
20240930,181900,276723502,1152,1152,1152,1152,0
|
|
20240930,181800,276723502,1152,1152,1152,1152,0
|
|
20240930,181700,276723502,1152,1152,1152,1152,0
|
|
20240930,181600,276723502,1152,1152,1152,1152,0
|
|
20240930,181500,276723502,1152,1152,1152,1152,0
|
|
20240930,181400,276723502,1152,1152,1152,1152,1039
|
|
20240930,181300,276723502,1152,1152,1152,1152,0
|
|
20240930,181200,276723502,1152,1152,1152,1152,0
|
|
20240930,181100,276723502,1152,1152,1152,1152,0
|
|
20240930,181000,276723502,1152,1152,1152,1152,0
|
|
20240930,180900,276723502,1152,1152,1152,1152,0
|
|
20240930,180800,276723502,1152,1152,1152,1152,0
|
|
20240930,180700,276723502,1152,1152,1152,1152,0
|
|
20240930,180600,276723502,1152,1152,1152,1152,0
|
|
20240930,180500,276723502,1152,1152,1152,1152,0
|
|
20240930,180400,276723502,1152,1152,1152,1152,0
|
|
20240930,180300,276723502,1152,1152,1152,1152,0
|
|
20240930,180200,276723502,1152,1152,1152,1152,0
|
|
20240930,180100,276723502,1152,1152,1152,1152,0
|
|
20240930,180000,276723502,1152,1152,1152,1152,0
|
|
20240930,175900,276723502,1152,1152,1152,1152,0
|
|
20240930,175800,276723502,1152,1152,1152,1152,0
|
|
20240930,175700,276723502,1152,1152,1152,1152,0
|
|
20240930,175600,276723502,1152,1152,1152,1152,0
|
|
20240930,175500,276723502,1152,1152,1152,1152,0
|
|
20240930,175400,276723502,1152,1152,1152,1152,0
|
|
20240930,175300,276723502,1152,1152,1152,1152,0
|
|
20240930,175200,276723502,1152,1152,1152,1152,0
|
|
20240930,175100,276723502,1152,1152,1152,1152,0
|
|
20240930,175000,276723502,1152,1152,1152,1152,0
|
|
20240930,174900,276723502,1152,1152,1152,1152,0
|
|
20240930,174800,276723502,1152,1152,1152,1152,0
|
|
20240930,174700,276723502,1152,1152,1152,1152,0
|
|
20240930,174600,276723502,1152,1152,1152,1152,0
|
|
20240930,174500,276723502,1152,1152,1152,1152,0
|
|
20240930,174400,276723502,1152,1152,1152,1152,1039
|
|
20240930,174300,276723502,1152,1152,1152,1152,0
|
|
20240930,174200,276723502,1152,1152,1152,1152,0
|
|
20240930,174100,276723502,1152,1152,1152,1152,0
|
|
20240930,174000,276723502,1152,1152,1152,1152,0
|
|
20240930,173900,276723502,1152,1152,1152,1152,0
|
|
20240930,173800,276723502,1152,1152,1152,1152,0
|
|
20240930,173700,276723502,1152,1152,1152,1152,0
|
|
20240930,173600,276723502,1152,1152,1152,1152,0
|
|
20240930,173500,276723502,1152,1152,1152,1152,0
|
|
20240930,173400,276723502,1152,1152,1152,1152,0
|
|
20240930,173300,276723502,1152,1152,1152,1152,0
|
|
20240930,173200,276723502,1152,1152,1152,1152,0
|
|
20240930,173100,276723502,1152,1152,1152,1152,0
|
|
20240930,173000,276723502,1152,1152,1152,1152,0
|
|
20240930,172900,276723502,1152,1152,1152,1152,0
|
|
20240930,172800,276723502,1152,1152,1152,1152,0
|
|
20240930,172700,276723502,1152,1152,1152,1152,0
|
|
20240930,172600,276723502,1152,1152,1152,1152,0
|
|
20240930,172500,276723502,1152,1152,1152,1152,0
|
|
20240930,172400,276723502,1152,1152,1152,1152,0
|
|
20240930,172300,276723502,1152,1152,1152,1152,0
|
|
20240930,172200,276723502,1152,1152,1152,1152,0
|
|
20240930,172100,276723502,1152,1152,1152,1152,0
|
|
20240930,172000,276723502,1152,1152,1152,1152,0
|
|
20240930,171900,276723502,1152,1152,1152,1152,0
|
|
20240930,171800,276723502,1152,1152,1152,1152,0
|
|
20240930,171700,276723502,1152,1152,1152,1152,0
|
|
20240930,171600,276723502,1152,1152,1152,1152,0
|
|
20240930,171500,276723502,1152,1152,1152,1152,0
|
|
20240930,171400,276723502,1152,1152,1152,1152,1039
|
|
20240930,171300,276723502,1152,1152,1152,1152,0
|
|
20240930,171200,276723502,1152,1152,1152,1152,0
|
|
20240930,171100,276723502,1152,1152,1152,1152,0
|
|
20240930,171000,276723502,1152,1152,1152,1152,0
|
|
20240930,170900,276723502,1152,1152,1152,1152,0
|
|
20240930,170800,276723502,1152,1152,1152,1152,0
|
|
20240930,170700,276723502,1152,1152,1152,1152,0
|
|
20240930,170600,276723502,1152,1152,1152,1152,0
|
|
20240930,170500,276723502,1152,1152,1152,1152,0
|
|
20240930,170400,276723502,1152,1152,1152,1152,0
|
|
20240930,170300,276723502,1152,1152,1152,1152,0
|
|
20240930,170200,276723502,1152,1152,1152,1152,0
|
|
20240930,170100,276723502,1152,1152,1152,1152,0
|
|
20240930,170000,276723502,1152,1152,1152,1152,0
|
|
20240930,165900,276723502,1152,1152,1152,1152,0
|
|
20240930,165800,276723502,1152,1152,1152,1152,0
|
|
20240930,165700,276723502,1152,1152,1152,1152,0
|
|
20240930,165600,276723502,1152,1152,1152,1152,0
|
|
20240930,165500,276723502,1152,1152,1152,1152,0
|
|
20240930,165400,276723502,1152,1152,1152,1152,0
|
|
20240930,165300,276723502,1152,1152,1152,1152,0
|
|
20240930,165200,276723502,1152,1152,1152,1152,0
|
|
20240930,165100,276723502,1152,1152,1152,1152,0
|
|
20240930,165000,276723502,1152,1152,1152,1152,0
|
|
20240930,164900,276723502,1152,1152,1152,1152,0
|
|
20240930,164800,276723502,1152,1152,1152,1152,0
|
|
20240930,164700,276723502,1152,1152,1152,1152,0
|
|
20240930,164600,276723502,1152,1152,1152,1152,0
|
|
20240930,164500,276723502,1152,1152,1152,1152,0
|
|
20240930,164400,276723502,1152,1152,1152,1152,1039
|
|
20240930,164300,276723502,1152,1152,1152,1152,0
|
|
20240930,164200,276723502,1152,1152,1152,1152,0
|
|
20240930,164100,276723502,1152,1152,1152,1152,0
|
|
20240930,164000,276723502,1152,1152,1152,1152,0
|
|
20240930,163900,276723502,1152,1152,1152,1152,0
|
|
20240930,163800,276723502,1152,1152,1152,1152,0
|
|
20240930,163700,276723502,1152,1152,1152,1152,0
|
|
20240930,163600,276723502,1152,1152,1152,1152,0
|
|
20240930,163500,276723502,1152,1152,1152,1152,0
|
|
20240930,163400,276723502,1152,1152,1152,1152,0
|
|
20240930,163300,276723502,1152,1152,1152,1152,0
|
|
20240930,163200,276723502,1152,1152,1152,1152,0
|
|
20240930,163100,276723502,1152,1152,1152,1152,0
|
|
20240930,163000,276723502,1152,1152,1152,1152,0
|
|
20240930,162900,276723502,1152,1152,1152,1152,0
|
|
20240930,162800,276723502,1152,1152,1152,1152,0
|
|
20240930,162700,276723502,1152,1152,1152,1152,0
|
|
20240930,162600,276723502,1152,1152,1152,1152,0
|
|
20240930,162500,276723502,1152,1152,1152,1152,0
|
|
20240930,162400,276723502,1152,1152,1152,1152,0
|
|
20240930,162300,276723502,1152,1152,1152,1152,0
|
|
20240930,162200,276723502,1152,1152,1152,1152,0
|
|
20240930,162100,276723502,1152,1152,1152,1152,0
|
|
20240930,162000,276723502,1152,1152,1152,1152,0
|
|
20240930,161900,276723502,1152,1152,1152,1152,0
|
|
20240930,161800,276723502,1152,1152,1152,1152,0
|
|
20240930,161700,276723502,1152,1152,1152,1152,0
|
|
20240930,161600,276723502,1152,1152,1152,1152,0
|
|
20240930,161500,276723502,1152,1152,1152,1152,0
|
|
20240930,161400,276723502,1152,1152,1152,1152,1039
|
|
20240930,161300,276723502,1152,1152,1152,1152,0
|
|
20240930,161200,276723502,1152,1152,1152,1152,0
|
|
20240930,161100,276723502,1152,1152,1152,1152,0
|
|
20240930,161000,276723502,1152,1152,1152,1152,0
|
|
20240930,160900,276723502,1152,1152,1152,1152,0
|
|
20240930,160800,276723502,1152,1152,1152,1152,0
|
|
20240930,160700,276723502,1152,1152,1152,1152,0
|
|
20240930,160600,276723502,1152,1152,1152,1152,0
|
|
20240930,160500,276723502,1152,1152,1152,1152,0
|
|
20240930,160400,276723502,1152,1152,1152,1152,0
|
|
20240930,160300,276723502,1152,1152,1152,1152,0
|
|
20240930,160200,276723502,1152,1152,1152,1152,0
|
|
20240930,160100,276723502,1152,1152,1152,1152,0
|
|
20240930,160000,276723502,1152,1152,1152,1152,0
|
|
20240930,155900,276723502,1152,1152,1152,1152,0
|
|
20240930,155800,276723502,1152,1152,1152,1152,0
|
|
20240930,155700,276723502,1152,1152,1152,1152,0
|
|
20240930,155600,276723502,1152,1152,1152,1152,0
|
|
20240930,155500,276723502,1152,1152,1152,1152,0
|
|
20240930,155400,276723502,1152,1152,1152,1152,0
|
|
20240930,155300,276723502,1152,1152,1152,1152,0
|
|
20240930,155200,276723502,1152,1152,1152,1152,0
|
|
20240930,155100,276723502,1152,1152,1152,1152,0
|
|
20240930,155000,276723502,1152,1152,1152,1152,0
|
|
20240930,154900,276723502,1152,1152,1152,1152,0
|
|
20240930,154800,276723502,1152,1152,1152,1152,0
|
|
20240930,154700,276723502,1152,1152,1152,1152,0
|
|
20240930,154600,276723502,1152,1152,1152,1152,0
|
|
20240930,154500,276723502,1152,1152,1152,1152,0
|
|
20240930,154400,276723502,1152,1152,1152,1152,1039
|
|
20240930,154300,276723502,1152,1152,1152,1152,0
|
|
20240930,154200,276723502,1152,1152,1152,1152,0
|
|
20240930,154100,276723502,1152,1152,1152,1152,0
|
|
20240930,154000,276723502,1152,1152,1152,1152,0
|
|
20240930,153900,276723502,1152,1152,1152,1152,0
|
|
20240930,153800,276723502,1152,1152,1152,1152,0
|
|
20240930,153700,276723502,1152,1152,1152,1152,0
|
|
20240930,153600,276723502,1152,1152,1152,1152,0
|
|
20240930,153500,276723502,1152,1152,1152,1152,0
|
|
20240930,153400,276723502,1152,1152,1152,1152,0
|
|
20240930,153300,276723502,1152,1152,1152,1152,0
|
|
20240930,153200,276723502,1152,1152,1152,1152,0
|
|
20240930,153100,276723502,1152,1152,1152,1152,0
|
|
20240930,153000,276723502,1152,1152,1152,1152,1039
|
|
20240930,152900,275526574,1159,1159,1159,1159,0
|
|
20240930,152800,275526574,1159,1159,1159,1159,0
|
|
20240930,152700,275526574,1159,1159,1159,1159,0
|
|
20240930,152600,275526574,1159,1159,1159,1159,0
|
|
20240930,152500,275526574,1159,1159,1159,1159,0
|
|
20240930,152400,275526574,1159,1159,1159,1159,0
|
|
20240930,152300,275526574,1159,1159,1159,1159,0
|
|
20240930,152200,275526574,1159,1159,1159,1159,0
|
|
20240930,152100,275526574,1159,1159,1159,1159,0
|
|
20240930,152000,275526574,1159,1159,1159,1159,0
|
|
20240930,151900,275526574,1159,1159,1159,1159,2
|
|
20240930,151800,275524256,1150,1150,1150,1150,0
|
|
20240930,151700,275524256,1150,1154,1154,1150,19533
|
|
20240930,151600,253057007,1155,1160,1160,1155,7469
|
|
20240930,151500,244410895,1162,1162,1162,1162,0
|
|
20240930,151400,244410895,1162,1162,1162,1162,1001
|
|
20240930,151300,243247733,1162,1162,1162,1162,124
|
|
20240930,151200,243103645,1162,1162,1162,1162,0
|
|
20240930,151100,243103645,1162,1162,1162,1162,0
|
|
20240930,151000,243103645,1162,1162,1162,1162,0
|
|
20240930,150900,243103645,1162,1162,1162,1162,0
|
|
20240930,150800,243103645,1162,1162,1162,1162,1
|
|
20240930,150700,243102483,1155,1155,1155,1155,0
|
|
20240930,150600,243102483,1155,1162,1162,1155,55
|
|
20240930,150500,243038951,1155,1155,1155,1154,4077
|
|
20240930,150400,238330094,1155,1155,1155,1155,12
|
|
20240930,150300,238316234,1156,1156,1156,1156,0
|
|
20240930,150200,238316234,1156,1156,1156,1156,0
|
|
20240930,150100,238316234,1156,1156,1156,1156,0
|
|
20240930,150000,238316234,1156,1156,1156,1156,0
|
|
20240930,145900,238316234,1156,1156,1156,1156,0
|
|
20240930,145800,238316234,1156,1156,1156,1156,1079
|
|
20240930,145700,237068910,1156,1156,1156,1156,1
|
|
20240930,145600,237067754,1157,1157,1157,1157,430
|
|
20240930,145500,236570244,1157,1157,1157,1157,0
|
|
20240930,145400,236570244,1157,1157,1157,1157,0
|
|
20240930,145300,236570244,1157,1157,1157,1157,0
|
|
20240930,145200,236570244,1157,1157,1157,1157,1000
|
|
20240930,145100,235413244,1158,1158,1158,1158,0
|
|
20240930,145000,235413244,1158,1158,1158,1158,0
|
|
20240930,144900,235413244,1158,1158,1158,1158,0
|
|
20240930,144800,235413244,1158,1158,1158,1158,0
|
|
20240930,144700,235413244,1158,1158,1158,1158,0
|
|
20240930,144600,235413244,1158,1158,1158,1158,5
|
|
20240930,144500,235407454,1164,1164,1164,1164,0
|
|
20240930,144400,235407454,1164,1161,1165,1161,4500
|
|
20240930,144300,230168460,1160,1160,1160,1160,0
|
|
20240930,144200,230168460,1160,1160,1160,1160,0
|
|
20240930,144100,230168460,1160,1160,1160,1160,100
|
|
20240930,144000,230052460,1160,1160,1160,1160,0
|
|
20240930,143900,230052460,1160,1160,1160,1160,0
|
|
20240930,143800,230052460,1160,1160,1160,1160,0
|
|
20240930,143700,230052460,1160,1158,1160,1158,1572
|
|
20240930,143600,228229853,1153,1153,1153,1153,0
|
|
20240930,143500,228229853,1153,1153,1153,1153,0
|
|
20240930,143400,228229853,1153,1153,1153,1153,0
|
|
20240930,143300,228229853,1153,1153,1153,1153,0
|
|
20240930,143200,228229853,1153,1153,1153,1153,0
|
|
20240930,143100,228229853,1153,1157,1158,1153,3603
|
|
20240930,143000,224058993,1156,1156,1156,1156,200
|
|
20240930,142900,223827793,1153,1153,1153,1153,0
|
|
20240930,142800,223827793,1153,1153,1153,1153,0
|
|
20240930,142700,223827793,1153,1153,1153,1153,0
|
|
20240930,142600,223827793,1153,1153,1153,1153,5
|
|
20240930,142500,223822028,1153,1153,1153,1153,395
|
|
20240930,142400,223366593,1150,1150,1150,1150,0
|
|
20240930,142300,223366593,1150,1150,1150,1150,0
|
|
20240930,142200,223366593,1150,1150,1150,1150,30
|
|
20240930,142100,223332093,1151,1151,1151,1151,0
|
|
20240930,142000,223332093,1151,1151,1151,1151,0
|
|
20240930,141900,223332093,1151,1151,1151,1151,0
|
|
20240930,141800,223332093,1151,1151,1151,1151,35
|
|
20240930,141700,223291808,1151,1153,1153,1151,110
|
|
20240930,141600,223165178,1154,1154,1154,1154,2
|
|
20240930,141500,223162870,1150,1150,1150,1150,3
|
|
20240930,141400,223159420,1151,1151,1151,1151,200
|
|
20240930,141300,222929220,1150,1154,1154,1150,5296
|
|
20240930,141200,216828857,1154,1154,1154,1154,0
|
|
20240930,141100,216828857,1154,1154,1154,1154,0
|
|
20240930,141000,216828857,1154,1154,1154,1154,0
|
|
20240930,140900,216828857,1154,1154,1154,1154,0
|
|
20240930,140800,216828857,1154,1154,1154,1154,100
|
|
20240930,140700,216713457,1154,1154,1154,1154,0
|
|
20240930,140600,216713457,1154,1154,1154,1154,0
|
|
20240930,140500,216713457,1154,1154,1154,1154,0
|
|
20240930,140400,216713457,1154,1154,1154,1154,0
|
|
20240930,140300,216713457,1154,1154,1154,1154,3
|
|
20240930,140200,216709995,1160,1160,1160,1160,0
|
|
20240930,140100,216709995,1160,1160,1160,1160,0
|
|
20240930,140000,216709995,1160,1160,1160,1160,1
|
|
20240930,135900,216708835,1155,1155,1155,1155,0
|
|
20240930,135800,216708835,1155,1155,1155,1155,100
|
|
20240930,135700,216593335,1160,1160,1160,1160,0
|
|
20240930,135600,216593335,1160,1160,1160,1160,0
|
|
20240930,135500,216593335,1160,1160,1160,1160,2000
|
|
20240930,135400,214273335,1160,1160,1160,1160,0
|
|
20240930,135300,214273335,1160,1160,1160,1160,100
|
|
20240930,135200,214157335,1160,1160,1160,1160,1
|
|
20240930,135100,214156175,1154,1154,1154,1154,0
|
|
20240930,135000,214156175,1154,1154,1154,1154,0
|
|
20240930,134900,214156175,1154,1154,1154,1154,3
|
|
20240930,134800,214152713,1153,1153,1153,1153,0
|
|
20240930,134700,214152713,1153,1153,1153,1153,0
|
|
20240930,134600,214152713,1153,1155,1155,1153,1000
|
|
20240930,134500,212998647,1155,1155,1155,1155,0
|
|
20240930,134400,212998647,1155,1155,1155,1155,18
|
|
20240930,134300,212977857,1160,1160,1160,1160,21
|
|
20240930,134200,212953497,1160,1160,1160,1160,0
|
|
20240930,134100,212953497,1160,1160,1160,1160,0
|
|
20240930,134000,212953497,1160,1160,1160,1160,0
|
|
20240930,133900,212953497,1160,1158,1160,1158,197
|
|
20240930,133800,212724979,1153,1154,1154,1153,87
|
|
20240930,133700,212624667,1153,1153,1153,1153,0
|
|
20240930,133600,212624667,1153,1153,1153,1153,0
|
|
20240930,133500,212624667,1153,1153,1153,1153,0
|
|
20240930,133400,212624667,1153,1153,1153,1153,0
|
|
20240930,133300,212624667,1153,1153,1153,1153,71
|
|
20240930,133200,212542804,1154,1154,1154,1154,0
|
|
20240930,133100,212542804,1154,1154,1154,1154,0
|
|
20240930,133000,212542804,1154,1156,1156,1154,195
|
|
20240930,132900,212317753,1156,1156,1156,1156,0
|
|
20240930,132800,212317753,1156,1156,1156,1156,0
|
|
20240930,132700,212317753,1156,1156,1156,1156,0
|
|
20240930,132600,212317753,1156,1156,1156,1156,0
|
|
20240930,132500,212317753,1156,1156,1156,1156,0
|
|
20240930,132400,212317753,1156,1156,1156,1156,0
|
|
20240930,132300,212317753,1156,1156,1156,1156,3
|
|
20240930,132200,212314285,1160,1160,1160,1160,0
|
|
20240930,132100,212314285,1160,1160,1160,1160,0
|
|
20240930,132000,212314285,1160,1160,1160,1160,0
|
|
20240930,131900,212314285,1160,1160,1160,1160,1
|
|
20240930,131800,212313125,1154,1154,1154,1154,0
|
|
20240930,131700,212313125,1154,1154,1154,1154,0
|
|
20240930,131600,212313125,1154,1159,1159,1154,1500
|
|
20240930,131500,210577462,1163,1163,1163,1163,0
|
|
20240930,131400,210577462,1163,1163,1163,1163,0
|
|
20240930,131300,210577462,1163,1163,1163,1163,0
|
|
20240930,131200,210577462,1163,1163,1163,1163,0
|
|
20240930,131100,210577462,1163,1163,1163,1163,0
|
|
20240930,131000,210577462,1163,1163,1163,1163,0
|
|
20240930,130900,210577462,1163,1163,1163,1163,0
|
|
20240930,130800,210577462,1163,1163,1163,1163,0
|
|
20240930,130700,210577462,1163,1163,1163,1163,0
|
|
20240930,130600,210577462,1163,1163,1163,1163,0
|
|
20240930,130500,210577462,1163,1163,1163,1163,0
|
|
20240930,130400,210577462,1163,1163,1163,1163,0
|
|
20240930,130300,210577462,1163,1162,1163,1162,500
|
|
20240930,130200,209995966,1159,1159,1159,1159,0
|
|
20240930,130100,209995966,1159,1159,1159,1159,0
|
|
20240930,130000,209995966,1159,1159,1159,1159,0
|
|
20240930,125900,209995966,1159,1159,1159,1159,0
|
|
20240930,125800,209995966,1159,1159,1159,1159,0
|
|
20240930,125700,209995966,1159,1159,1159,1159,0
|
|
20240930,125600,209995966,1159,1159,1159,1159,0
|
|
20240930,125500,209995966,1159,1159,1159,1159,0
|
|
20240930,125400,209995966,1159,1159,1159,1159,40
|
|
20240930,125300,209949606,1158,1158,1158,1158,1
|
|
20240930,125200,209948448,1158,1158,1158,1158,0
|
|
20240930,125100,209948448,1158,1159,1159,1158,124
|
|
20240930,125000,209804846,1159,1159,1159,1159,10
|
|
20240930,124900,209793256,1159,1163,1163,1158,2052
|
|
20240930,124800,207415030,1168,1168,1168,1168,0
|
|
20240930,124700,207415030,1168,1168,1168,1168,0
|
|
20240930,124600,207415030,1168,1161,1168,1161,16
|
|
20240930,124500,207396426,1168,1168,1168,1168,4
|
|
20240930,124400,207391754,1168,1168,1168,1168,0
|
|
20240930,124300,207391754,1168,1168,1168,1168,0
|
|
20240930,124200,207391754,1168,1168,1168,1168,12
|
|
20240930,124100,207377738,1168,1168,1168,1168,0
|
|
20240930,124000,207377738,1168,1167,1168,1167,19
|
|
20240930,123900,207355547,1160,1160,1160,1160,0
|
|
20240930,123800,207355547,1160,1160,1160,1160,3
|
|
20240930,123700,207352067,1165,1165,1165,1165,17
|
|
20240930,123600,207332262,1166,1166,1166,1166,0
|
|
20240930,123500,207332262,1166,1165,1166,1165,2
|
|
20240930,123400,207329931,1165,1165,1165,1165,261
|
|
20240930,123300,207025866,1168,1168,1168,1168,73
|
|
20240930,123200,206940602,1168,1164,1168,1164,758
|
|
20240930,123100,206056280,1157,1157,1157,1157,0
|
|
20240930,123000,206056280,1157,1157,1157,1157,0
|
|
20240930,122900,206056280,1157,1157,1157,1157,3
|
|
20240930,122800,206052809,1157,1157,1157,1157,0
|
|
20240930,122700,206052809,1157,1157,1157,1157,5950
|
|
20240930,122600,199168659,1166,1166,1166,1166,2
|
|
20240930,122500,199166327,1157,1157,1157,1157,0
|
|
20240930,122400,199166327,1157,1157,1157,1157,0
|
|
20240930,122300,199166327,1157,1157,1157,1157,56
|
|
20240930,122200,199101535,1165,1161,1165,1161,5
|
|
20240930,122100,199095720,1158,1158,1158,1158,0
|
|
20240930,122000,199095720,1158,1158,1158,1158,0
|
|
20240930,121900,199095720,1158,1158,1158,1158,0
|
|
20240930,121800,199095720,1158,1158,1158,1158,0
|
|
20240930,121700,199095720,1158,1158,1158,1158,0
|
|
20240930,121600,199095720,1158,1158,1158,1158,182
|
|
20240930,121500,198884964,1160,1160,1160,1160,0
|
|
20240930,121400,198884964,1160,1158,1160,1158,3
|
|
20240930,121300,198881487,1158,1163,1163,1158,45
|
|
20240930,121200,198829257,1172,1172,1172,1172,0
|
|
20240930,121100,198829257,1172,1172,1172,1172,0
|
|
20240930,121000,198829257,1172,1172,1172,1172,300
|
|
20240930,120900,198477657,1172,1163,1172,1163,2770
|
|
20240930,120800,195231394,1157,1157,1157,1157,0
|
|
20240930,120700,195231394,1157,1157,1157,1157,50
|
|
20240930,120600,195173544,1157,1157,1157,1157,0
|
|
20240930,120500,195173544,1157,1157,1157,1157,267
|
|
20240930,120400,194864625,1166,1166,1166,1166,0
|
|
20240930,120300,194864625,1166,1166,1166,1166,0
|
|
20240930,120200,194864625,1166,1166,1166,1166,0
|
|
20240930,120100,194864625,1166,1166,1166,1166,0
|
|
20240930,120000,194864625,1166,1166,1166,1166,1
|
|
20240930,115900,194863459,1166,1166,1166,1166,0
|
|
20240930,115800,194863459,1166,1166,1166,1166,0
|
|
20240930,115700,194863459,1166,1153,1166,1152,550
|
|
20240930,115600,194229324,1150,1150,1150,1150,0
|
|
20240930,115500,194229324,1150,1165,1165,1150,327
|
|
20240930,115400,193851828,1166,1166,1166,1166,7
|
|
20240930,115300,193843666,1167,1167,1167,1167,7
|
|
20240930,115200,193835497,1168,1168,1168,1168,7
|
|
20240930,115100,193827321,1169,1172,1172,1169,26
|
|
20240930,115000,193796890,1173,1169,1185,1169,8841
|
|
20240930,114900,183375356,1168,1161,1168,1161,5355
|
|
20240930,114800,177138061,1160,1160,1160,1160,630
|
|
20240930,114700,176407261,1160,1160,1160,1160,0
|
|
20240930,114600,176407261,1160,1158,1160,1158,275
|
|
20240930,114500,176088304,1157,1157,1157,1157,1
|
|
20240930,114400,176087147,1149,1158,1158,1149,5012
|
|
20240930,114300,170283359,1156,1156,1156,1156,0
|
|
20240930,114200,170283359,1156,1156,1156,1156,0
|
|
20240930,114100,170283359,1156,1156,1156,1156,0
|
|
20240930,114000,170283359,1156,1156,1156,1156,0
|
|
20240930,113900,170283359,1156,1156,1156,1156,5855
|
|
20240930,113800,163514979,1157,1149,1157,1149,1707
|
|
20240930,113700,161547635,1148,1148,1148,1148,0
|
|
20240930,113600,161547635,1148,1148,1148,1148,0
|
|
20240930,113500,161547635,1148,1148,1148,1148,11
|
|
20240930,113400,161535007,1148,1148,1148,1148,1
|
|
20240930,113300,161533859,1148,1148,1148,1148,5
|
|
20240930,113200,161528119,1145,1145,1145,1145,0
|
|
20240930,113100,161528119,1145,1143,1145,1143,1845
|
|
20240930,113000,159417602,1143,1143,1143,1143,50
|
|
20240930,112900,159360452,1142,1142,1142,1142,814
|
|
20240930,112800,158430864,1142,1142,1142,1142,0
|
|
20240930,112700,158430864,1142,1142,1142,1142,69
|
|
20240930,112600,158352066,1148,1148,1148,1148,0
|
|
20240930,112500,158352066,1148,1148,1148,1148,0
|
|
20240930,112400,158352066,1148,1148,1148,1148,0
|
|
20240930,112300,158352066,1148,1148,1148,1148,0
|
|
20240930,112200,158352066,1148,1148,1148,1148,1
|
|
20240930,112100,158350918,1140,1140,1140,1140,0
|
|
20240930,112000,158350918,1140,1140,1140,1140,0
|
|
20240930,111900,158350918,1140,1142,1142,1140,168
|
|
20240930,111800,158159336,1139,1140,1140,1139,13
|
|
20240930,111700,158144527,1140,1140,1140,1140,0
|
|
20240930,111600,158144527,1140,1140,1140,1140,513
|
|
20240930,111500,157559707,1140,1141,1141,1140,1487
|
|
20240930,111400,155863548,1142,1143,1143,1142,974
|
|
20240930,111300,154750773,1144,1144,1144,1144,2129
|
|
20240930,111200,152315197,1144,1144,1144,1144,100
|
|
20240930,111100,152200797,1144,1144,1144,1144,1775
|
|
20240930,111000,150170197,1151,1151,1151,1151,2
|
|
20240930,110900,150167895,1151,1151,1151,1151,51
|
|
20240930,110800,150109194,1145,1145,1145,1145,30
|
|
20240930,110700,150074844,1145,1145,1145,1145,0
|
|
20240930,110600,150074844,1145,1145,1145,1145,0
|
|
20240930,110500,150074844,1145,1145,1145,1145,0
|
|
20240930,110400,150074844,1145,1145,1145,1145,0
|
|
20240930,110300,150074844,1145,1146,1146,1145,725
|
|
20240930,110200,149244509,1147,1147,1147,1147,89
|
|
20240930,110100,149142426,1151,1151,1151,1151,0
|
|
20240930,110000,149142426,1151,1151,1151,1151,0
|
|
20240930,105900,149142426,1151,1151,1151,1151,0
|
|
20240930,105800,149142426,1151,1151,1151,1151,0
|
|
20240930,105700,149142426,1151,1151,1151,1151,0
|
|
20240930,105600,149142426,1151,1151,1151,1151,0
|
|
20240930,105500,149142426,1151,1151,1151,1151,10
|
|
20240930,105400,149130916,1145,1145,1145,1145,0
|
|
20240930,105300,149130916,1145,1145,1145,1145,0
|
|
20240930,105200,149130916,1145,1145,1145,1145,0
|
|
20240930,105100,149130916,1145,1145,1145,1145,0
|
|
20240930,105000,149130916,1145,1145,1145,1145,0
|
|
20240930,104900,149130916,1145,1145,1145,1145,0
|
|
20240930,104800,149130916,1145,1145,1145,1145,0
|
|
20240930,104700,149130916,1145,1145,1145,1145,58
|
|
20240930,104600,149064506,1145,1151,1152,1145,9003
|
|
20240930,104500,138693127,1151,1145,1152,1145,411
|
|
20240930,104400,138220133,1142,1142,1142,1142,0
|
|
20240930,104300,138220133,1142,1142,1142,1142,0
|
|
20240930,104200,138220133,1142,1142,1142,1142,0
|
|
20240930,104100,138220133,1142,1142,1142,1142,0
|
|
20240930,104000,138220133,1142,1142,1142,1142,241
|
|
20240930,103900,137944911,1142,1150,1150,1136,13356
|
|
20240930,103800,122703360,1150,1150,1150,1150,0
|
|
20240930,103700,122703360,1150,1150,1150,1150,0
|
|
20240930,103600,122703360,1150,1150,1150,1150,0
|
|
20240930,103500,122703360,1150,1150,1150,1150,0
|
|
20240930,103400,122703360,1150,1150,1150,1150,0
|
|
20240930,103300,122703360,1150,1150,1150,1150,0
|
|
20240930,103200,122703360,1150,1150,1150,1150,0
|
|
20240930,103100,122703360,1150,1150,1150,1150,1
|
|
20240930,103000,122702210,1150,1150,1150,1150,7
|
|
20240930,102900,122694160,1149,1149,1149,1149,0
|
|
20240930,102800,122694160,1149,1148,1149,1148,251
|
|
20240930,102700,122405795,1140,1143,1143,1140,3486
|
|
20240930,102600,118430256,1143,1141,1143,1141,1788
|
|
20240930,102500,116389318,1141,1141,1141,1141,136
|
|
20240930,102400,116234142,1141,1143,1143,1141,463
|
|
20240930,102300,115705260,1144,1144,1144,1144,137
|
|
20240930,102200,115548532,1145,1145,1145,1145,127
|
|
20240930,102100,115403117,1146,1146,1146,1146,419
|
|
20240930,102000,114922943,1146,1148,1148,1146,575
|
|
20240930,101900,114263002,1148,1154,1154,1148,4290
|
|
20240930,101800,109332036,1154,1154,1154,1154,0
|
|
20240930,101700,109332036,1154,1154,1154,1154,0
|
|
20240930,101600,109332036,1154,1154,1154,1154,0
|
|
20240930,101500,109332036,1154,1154,1154,1154,0
|
|
20240930,101400,109332036,1154,1154,1154,1154,0
|
|
20240930,101300,109332036,1154,1154,1154,1154,0
|
|
20240930,101200,109332036,1154,1154,1154,1154,0
|
|
20240930,101100,109332036,1154,1154,1154,1154,0
|
|
20240930,101000,109332036,1154,1154,1154,1154,6
|
|
20240930,100900,109325112,1154,1154,1154,1154,0
|
|
20240930,100800,109325112,1154,1157,1157,1154,200
|
|
20240930,100700,109094092,1158,1158,1158,1158,0
|
|
20240930,100600,109094092,1158,1158,1158,1158,0
|
|
20240930,100500,109094092,1158,1158,1158,1158,200
|
|
20240930,100400,108862492,1158,1158,1158,1158,0
|
|
20240930,100300,108862492,1158,1158,1158,1158,0
|
|
20240930,100200,108862492,1158,1154,1171,1154,4072
|
|
20240930,100100,104147844,1154,1154,1154,1154,1
|
|
20240930,100000,104146690,1149,1150,1150,1149,112
|
|
20240930,095900,104017891,1154,1154,1154,1154,0
|
|
20240930,095800,104017891,1154,1154,1154,1154,2
|
|
20240930,095700,104015583,1150,1150,1150,1150,116
|
|
20240930,095600,103882183,1151,1154,1154,1151,20
|
|
20240930,095500,103859160,1151,1151,1151,1151,1
|
|
20240930,095400,103858009,1151,1151,1151,1151,5
|
|
20240930,095300,103852254,1152,1149,1154,1149,12
|
|
20240930,095200,103838430,1152,1152,1152,1152,0
|
|
20240930,095100,103838430,1152,1152,1152,1152,303
|
|
20240930,095000,103489374,1152,1152,1152,1152,0
|
|
20240930,094900,103489374,1152,1153,1153,1152,108
|
|
20240930,094800,103364954,1153,1153,1153,1153,1
|
|
20240930,094700,103363801,1157,1157,1157,1157,0
|
|
20240930,094600,103363801,1157,1157,1157,1157,4
|
|
20240930,094500,103359173,1157,1158,1158,1157,708
|
|
20240930,094400,102540013,1158,1158,1158,1158,2
|
|
20240930,094300,102537697,1158,1158,1158,1158,1
|
|
20240930,094200,102536539,1152,1152,1152,1152,0
|
|
20240930,094100,102536539,1152,1152,1152,1152,73
|
|
20240930,094000,102452443,1158,1158,1158,1158,0
|
|
20240930,093900,102452443,1158,1149,1158,1149,243
|
|
20240930,093800,102173224,1149,1149,1149,1149,1
|
|
20240930,093700,102172075,1159,1159,1159,1159,1
|
|
20240930,093600,102170916,1150,1151,1151,1150,307
|
|
20240930,093500,101817566,1151,1154,1154,1151,127
|
|
20240930,093400,101671228,1155,1156,1156,1155,311
|
|
20240930,093300,101312013,1158,1158,1158,1158,79
|
|
20240930,093200,101220531,1158,1158,1158,1158,1
|
|
20240930,093100,101219373,1155,1155,1155,1155,0
|
|
20240930,093000,101219373,1155,1155,1155,1155,2
|
|
20240930,092900,101217063,1155,1163,1163,1155,112
|
|
20240930,092800,101087325,1164,1169,1180,1164,1046
|
|
20240930,092700,99860047,1160,1164,1180,1155,2840
|
|
20240930,092600,96541197,1155,1149,1167,1146,4022
|
|
20240930,092500,91887532,1154,1153,1154,1149,7908
|
|
20240930,092400,82782508,1152,1153,1153,1152,70
|
|
20240930,092300,82701800,1152,1154,1154,1152,435
|
|
20240930,092200,82200029,1155,1155,1155,1155,200
|
|
20240930,092100,81969029,1155,1157,1165,1155,510
|
|
20240930,092000,81379106,1157,1157,1157,1157,1
|
|
20240930,091900,81377949,1165,1164,1165,1164,358
|
|
20240930,091800,80961107,1163,1164,1164,1160,108
|
|
20240930,091700,80835799,1160,1160,1160,1160,0
|
|
20240930,091600,80835799,1160,1161,1163,1160,17
|
|
20240930,091500,80816040,1161,1159,1161,1155,23
|
|
20240930,091400,80789366,1158,1157,1158,1157,311
|
|
20240930,091300,80429229,1158,1158,1158,1158,0
|
|
20240930,091200,80429229,1158,1151,1158,1151,103
|
|
20240930,091100,80310669,1158,1151,1158,1150,1928
|
|
20240930,091000,78090499,1158,1156,1158,1156,761
|
|
20240930,090900,77209335,1156,1156,1156,1156,5
|
|
20240930,090800,77203555,1156,1150,1156,1149,1971
|
|
20240930,090700,74935684,1150,1165,1165,1150,10035
|
|
20240930,090600,63344884,1160,1161,1161,1160,14
|
|
20240930,090500,63328637,1162,1162,1162,1162,0
|
|
20240930,090400,63328637,1162,1173,1173,1162,1490
|
|
20240930,090300,61594841,1165,1153,1200,1153,14002
|
|
20240930,090200,44984427,1153,1148,1154,1148,766
|
|
20240930,090100,44100924,1153,1150,1153,1142,2789
|
|
20240930,090000,40892764,1150,1188,1215,1150,34531
|