600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185700,762842508,1691,1691,1691,1691,14047
|
|
20240930,185600,762842508,1691,1691,1691,1691,0
|
|
20240930,185500,762842508,1691,1691,1691,1691,0
|
|
20240930,185400,762842508,1691,1691,1691,1691,0
|
|
20240930,185300,762842508,1691,1691,1691,1691,0
|
|
20240930,185200,762842508,1691,1691,1691,1691,0
|
|
20240930,185100,762842508,1691,1691,1691,1691,0
|
|
20240930,185000,762842508,1691,1691,1691,1691,0
|
|
20240930,184900,762842508,1691,1691,1691,1691,0
|
|
20240930,184800,762842508,1691,1691,1691,1691,0
|
|
20240930,184700,762842508,1691,1691,1691,1691,0
|
|
20240930,184600,762842508,1691,1691,1691,1691,0
|
|
20240930,184500,762842508,1691,1691,1691,1691,0
|
|
20240930,184400,762842508,1691,1691,1691,1691,0
|
|
20240930,184300,762842508,1691,1691,1691,1691,0
|
|
20240930,184200,762842508,1691,1691,1691,1691,0
|
|
20240930,184100,762842508,1691,1691,1691,1691,0
|
|
20240930,184000,762842508,1691,1691,1691,1691,0
|
|
20240930,183900,762842508,1691,1691,1691,1691,0
|
|
20240930,183800,762842508,1691,1691,1691,1691,0
|
|
20240930,183700,762842508,1691,1691,1691,1691,0
|
|
20240930,183600,762842508,1691,1691,1691,1691,0
|
|
20240930,183500,762842508,1691,1691,1691,1691,0
|
|
20240930,183400,762842508,1691,1691,1691,1691,0
|
|
20240930,183300,762842508,1691,1691,1691,1691,0
|
|
20240930,183200,762842508,1691,1691,1691,1691,0
|
|
20240930,183100,762842508,1691,1691,1691,1691,0
|
|
20240930,183000,762842508,1691,1691,1691,1691,0
|
|
20240930,182900,762842508,1691,1691,1691,1691,0
|
|
20240930,182800,762842508,1691,1691,1691,1691,0
|
|
20240930,182700,762842508,1691,1691,1691,1691,14047
|
|
20240930,182600,762842508,1691,1691,1691,1691,0
|
|
20240930,182500,762842508,1691,1691,1691,1691,0
|
|
20240930,182400,762842508,1691,1691,1691,1691,0
|
|
20240930,182300,762842508,1691,1691,1691,1691,0
|
|
20240930,182200,762842508,1691,1691,1691,1691,0
|
|
20240930,182100,762842508,1691,1691,1691,1691,0
|
|
20240930,182000,762842508,1691,1691,1691,1691,0
|
|
20240930,181900,762842508,1691,1691,1691,1691,0
|
|
20240930,181800,762842508,1691,1691,1691,1691,0
|
|
20240930,181700,762842508,1691,1691,1691,1691,0
|
|
20240930,181600,762842508,1691,1691,1691,1691,0
|
|
20240930,181500,762842508,1691,1691,1691,1691,0
|
|
20240930,181400,762842508,1691,1691,1691,1691,0
|
|
20240930,181300,762842508,1691,1691,1691,1691,0
|
|
20240930,181200,762842508,1691,1691,1691,1691,0
|
|
20240930,181100,762842508,1691,1691,1691,1691,0
|
|
20240930,181000,762842508,1691,1691,1691,1691,0
|
|
20240930,180900,762842508,1691,1691,1691,1691,0
|
|
20240930,180800,762842508,1691,1691,1691,1691,0
|
|
20240930,180700,762842508,1691,1691,1691,1691,0
|
|
20240930,180600,762842508,1691,1691,1691,1691,0
|
|
20240930,180500,762842508,1691,1691,1691,1691,0
|
|
20240930,180400,762842508,1691,1691,1691,1691,0
|
|
20240930,180300,762842508,1691,1691,1691,1691,0
|
|
20240930,180200,762842508,1691,1691,1691,1691,0
|
|
20240930,180100,762842508,1691,1691,1691,1691,0
|
|
20240930,180000,762842508,1691,1691,1691,1691,0
|
|
20240930,175900,762842508,1691,1691,1691,1691,0
|
|
20240930,175800,762842508,1691,1691,1691,1691,0
|
|
20240930,175700,762842508,1691,1691,1691,1691,14047
|
|
20240930,175600,762842508,1691,1691,1691,1691,0
|
|
20240930,175500,762842508,1691,1691,1691,1691,0
|
|
20240930,175400,762842508,1691,1691,1691,1691,0
|
|
20240930,175300,762842508,1691,1691,1691,1691,0
|
|
20240930,175200,762842508,1691,1691,1691,1691,0
|
|
20240930,175100,762842508,1691,1691,1691,1691,0
|
|
20240930,175000,762842508,1691,1691,1691,1691,0
|
|
20240930,174900,762842508,1691,1691,1691,1691,0
|
|
20240930,174800,762842508,1691,1691,1691,1691,0
|
|
20240930,174700,762842508,1691,1691,1691,1691,0
|
|
20240930,174600,762842508,1691,1691,1691,1691,0
|
|
20240930,174500,762842508,1691,1691,1691,1691,0
|
|
20240930,174400,762842508,1691,1691,1691,1691,0
|
|
20240930,174300,762842508,1691,1691,1691,1691,0
|
|
20240930,174200,762842508,1691,1691,1691,1691,0
|
|
20240930,174100,762842508,1691,1691,1691,1691,0
|
|
20240930,174000,762842508,1691,1691,1691,1691,0
|
|
20240930,173900,762842508,1691,1691,1691,1691,0
|
|
20240930,173800,762842508,1691,1691,1691,1691,0
|
|
20240930,173700,762842508,1691,1691,1691,1691,0
|
|
20240930,173600,762842508,1691,1691,1691,1691,0
|
|
20240930,173500,762842508,1691,1691,1691,1691,0
|
|
20240930,173400,762842508,1691,1691,1691,1691,0
|
|
20240930,173300,762842508,1691,1691,1691,1691,0
|
|
20240930,173200,762842508,1691,1691,1691,1691,0
|
|
20240930,173100,762842508,1691,1691,1691,1691,0
|
|
20240930,173000,762842508,1691,1691,1691,1691,0
|
|
20240930,172900,762842508,1691,1691,1691,1691,0
|
|
20240930,172800,762842508,1691,1691,1691,1691,0
|
|
20240930,172700,762842508,1691,1691,1691,1691,14047
|
|
20240930,172600,762842508,1691,1691,1691,1691,0
|
|
20240930,172500,762842508,1691,1691,1691,1691,0
|
|
20240930,172400,762842508,1691,1691,1691,1691,0
|
|
20240930,172300,762842508,1691,1691,1691,1691,0
|
|
20240930,172200,762842508,1691,1691,1691,1691,0
|
|
20240930,172100,762842508,1691,1691,1691,1691,0
|
|
20240930,172000,762842508,1691,1691,1691,1691,0
|
|
20240930,171900,762842508,1691,1691,1691,1691,0
|
|
20240930,171800,762842508,1691,1691,1691,1691,0
|
|
20240930,171700,762842508,1691,1691,1691,1691,0
|
|
20240930,171600,762842508,1691,1691,1691,1691,0
|
|
20240930,171500,762842508,1691,1691,1691,1691,0
|
|
20240930,171400,762842508,1691,1691,1691,1691,0
|
|
20240930,171300,762842508,1691,1691,1691,1691,0
|
|
20240930,171200,762842508,1691,1691,1691,1691,0
|
|
20240930,171100,762842508,1691,1691,1691,1691,0
|
|
20240930,171000,762842508,1691,1691,1691,1691,0
|
|
20240930,170900,762842508,1691,1691,1691,1691,0
|
|
20240930,170800,762842508,1691,1691,1691,1691,0
|
|
20240930,170700,762842508,1691,1691,1691,1691,0
|
|
20240930,170600,762842508,1691,1691,1691,1691,0
|
|
20240930,170500,762842508,1691,1691,1691,1691,0
|
|
20240930,170400,762842508,1691,1691,1691,1691,0
|
|
20240930,170300,762842508,1691,1691,1691,1691,0
|
|
20240930,170200,762842508,1691,1691,1691,1691,0
|
|
20240930,170100,762842508,1691,1691,1691,1691,0
|
|
20240930,170000,762842508,1691,1691,1691,1691,0
|
|
20240930,165900,762842508,1691,1691,1691,1691,0
|
|
20240930,165800,762842508,1691,1691,1691,1691,0
|
|
20240930,165700,762842508,1691,1691,1691,1691,14047
|
|
20240930,165600,762842508,1691,1691,1691,1691,0
|
|
20240930,165500,762842508,1691,1691,1691,1691,0
|
|
20240930,165400,762842508,1691,1691,1691,1691,0
|
|
20240930,165300,762842508,1691,1691,1691,1691,0
|
|
20240930,165200,762842508,1691,1691,1691,1691,0
|
|
20240930,165100,762842508,1691,1691,1691,1691,0
|
|
20240930,165000,762842508,1691,1691,1691,1691,0
|
|
20240930,164900,762842508,1691,1691,1691,1691,0
|
|
20240930,164800,762842508,1691,1691,1691,1691,0
|
|
20240930,164700,762842508,1691,1691,1691,1691,0
|
|
20240930,164600,762842508,1691,1691,1691,1691,0
|
|
20240930,164500,762842508,1691,1691,1691,1691,0
|
|
20240930,164400,762842508,1691,1691,1691,1691,0
|
|
20240930,164300,762842508,1691,1691,1691,1691,0
|
|
20240930,164200,762842508,1691,1691,1691,1691,0
|
|
20240930,164100,762842508,1691,1691,1691,1691,0
|
|
20240930,164000,762842508,1691,1691,1691,1691,0
|
|
20240930,163900,762842508,1691,1691,1691,1691,0
|
|
20240930,163800,762842508,1691,1691,1691,1691,0
|
|
20240930,163700,762842508,1691,1691,1691,1691,0
|
|
20240930,163600,762842508,1691,1691,1691,1691,0
|
|
20240930,163500,762842508,1691,1691,1691,1691,0
|
|
20240930,163400,762842508,1691,1691,1691,1691,0
|
|
20240930,163300,762842508,1691,1691,1691,1691,0
|
|
20240930,163200,762842508,1691,1691,1691,1691,0
|
|
20240930,163100,762842508,1691,1691,1691,1691,0
|
|
20240930,163000,762842508,1691,1691,1691,1691,0
|
|
20240930,162900,762842508,1691,1691,1691,1691,0
|
|
20240930,162800,762842508,1691,1691,1691,1691,0
|
|
20240930,162700,762842508,1691,1691,1691,1691,14047
|
|
20240930,162600,762842508,1691,1691,1691,1691,0
|
|
20240930,162500,762842508,1691,1691,1691,1691,0
|
|
20240930,162400,762842508,1691,1691,1691,1691,0
|
|
20240930,162300,762842508,1691,1691,1691,1691,0
|
|
20240930,162200,762842508,1691,1691,1691,1691,0
|
|
20240930,162100,762842508,1691,1691,1691,1691,0
|
|
20240930,162000,762842508,1691,1691,1691,1691,0
|
|
20240930,161900,762842508,1691,1691,1691,1691,0
|
|
20240930,161800,762842508,1691,1691,1691,1691,0
|
|
20240930,161700,762842508,1691,1691,1691,1691,0
|
|
20240930,161600,762842508,1691,1691,1691,1691,0
|
|
20240930,161500,762842508,1691,1691,1691,1691,0
|
|
20240930,161400,762842508,1691,1691,1691,1691,0
|
|
20240930,161300,762842508,1691,1691,1691,1691,0
|
|
20240930,161200,762842508,1691,1691,1691,1691,0
|
|
20240930,161100,762842508,1691,1691,1691,1691,0
|
|
20240930,161000,762842508,1691,1691,1691,1691,0
|
|
20240930,160900,762842508,1691,1691,1691,1691,0
|
|
20240930,160800,762842508,1691,1691,1691,1691,0
|
|
20240930,160700,762842508,1691,1691,1691,1691,0
|
|
20240930,160600,762842508,1691,1691,1691,1691,0
|
|
20240930,160500,762842508,1691,1691,1691,1691,0
|
|
20240930,160400,762842508,1691,1691,1691,1691,0
|
|
20240930,160300,762842508,1691,1691,1691,1691,0
|
|
20240930,160200,762842508,1691,1691,1691,1691,0
|
|
20240930,160100,762842508,1691,1691,1691,1691,0
|
|
20240930,160000,762842508,1691,1691,1691,1691,0
|
|
20240930,155900,762842508,1691,1691,1691,1691,0
|
|
20240930,155800,762842508,1691,1691,1691,1691,0
|
|
20240930,155700,762842508,1691,1691,1691,1691,14047
|
|
20240930,155600,762842508,1691,1691,1691,1691,0
|
|
20240930,155500,762842508,1691,1691,1691,1691,0
|
|
20240930,155400,762842508,1691,1691,1691,1691,0
|
|
20240930,155300,762842508,1691,1691,1691,1691,0
|
|
20240930,155200,762842508,1691,1691,1691,1691,0
|
|
20240930,155100,762842508,1691,1691,1691,1691,0
|
|
20240930,155000,762842508,1691,1691,1691,1691,0
|
|
20240930,154900,762842508,1691,1691,1691,1691,0
|
|
20240930,154800,762842508,1691,1691,1691,1691,0
|
|
20240930,154700,762842508,1691,1691,1691,1691,0
|
|
20240930,154600,762842508,1691,1691,1691,1691,0
|
|
20240930,154500,762842508,1691,1691,1691,1691,0
|
|
20240930,154400,762842508,1691,1691,1691,1691,0
|
|
20240930,154300,762842508,1691,1691,1691,1691,0
|
|
20240930,154200,762842508,1691,1691,1691,1691,0
|
|
20240930,154100,762842508,1691,1691,1691,1691,0
|
|
20240930,154000,762842508,1691,1691,1691,1691,0
|
|
20240930,153900,762842508,1691,1691,1691,1691,0
|
|
20240930,153800,762842508,1691,1691,1691,1691,0
|
|
20240930,153700,762842508,1691,1691,1691,1691,0
|
|
20240930,153600,762842508,1691,1691,1691,1691,0
|
|
20240930,153500,762842508,1691,1691,1691,1691,0
|
|
20240930,153400,762842508,1691,1691,1691,1691,0
|
|
20240930,153300,762842508,1691,1691,1691,1691,0
|
|
20240930,153200,762842508,1691,1691,1691,1691,0
|
|
20240930,153100,762842508,1691,1691,1691,1691,0
|
|
20240930,153000,762842508,1691,1691,1691,1691,14047
|
|
20240930,152900,739089031,1692,1692,1692,1692,0
|
|
20240930,152800,739089031,1692,1692,1692,1692,0
|
|
20240930,152700,739089031,1692,1692,1692,1692,0
|
|
20240930,152600,739089031,1692,1692,1692,1692,0
|
|
20240930,152500,739089031,1692,1692,1692,1692,0
|
|
20240930,152400,739089031,1692,1692,1692,1692,0
|
|
20240930,152300,739089031,1692,1692,1692,1692,0
|
|
20240930,152200,739089031,1692,1692,1692,1692,0
|
|
20240930,152100,739089031,1692,1692,1692,1692,0
|
|
20240930,152000,739089031,1692,1692,1692,1692,0
|
|
20240930,151900,739089031,1692,1692,1692,1692,79
|
|
20240930,151800,738955363,1692,1692,1692,1691,6562
|
|
20240930,151700,727858656,1692,1692,1692,1691,41
|
|
20240930,151600,727789294,1692,1692,1692,1691,1086
|
|
20240930,151500,725952598,1692,1693,1693,1692,111
|
|
20240930,151400,725764685,1691,1693,1693,1691,1002
|
|
20240930,151300,724070299,1693,1693,1693,1693,16
|
|
20240930,151200,724043211,1693,1693,1693,1693,0
|
|
20240930,151100,724043211,1693,1691,1693,1691,1253
|
|
20240930,151000,721924386,1693,1693,1693,1693,5
|
|
20240930,150900,721915921,1693,1693,1693,1693,96
|
|
20240930,150800,721753393,1693,1692,1693,1692,71
|
|
20240930,150700,721633211,1692,1692,1692,1692,0
|
|
20240930,150600,721633211,1692,1692,1693,1691,2151
|
|
20240930,150500,717994499,1692,1692,1692,1692,1000
|
|
20240930,150400,716302499,1692,1691,1692,1691,43
|
|
20240930,150300,716229746,1691,1691,1691,1691,1257
|
|
20240930,150200,714104159,1692,1692,1692,1692,0
|
|
20240930,150100,714104159,1692,1692,1692,1692,300
|
|
20240930,150000,713596559,1692,1692,1692,1692,5
|
|
20240930,145900,713588099,1691,1692,1692,1691,1639
|
|
20240930,145800,710816450,1692,1692,1692,1692,100
|
|
20240930,145700,710647250,1691,1691,1691,1691,0
|
|
20240930,145600,710647250,1691,1691,1691,1691,650
|
|
20240930,145500,709548100,1691,1692,1692,1691,2564
|
|
20240930,145400,705212364,1691,1691,1692,1691,1664
|
|
20240930,145300,702398539,1691,1691,1691,1691,1000
|
|
20240930,145200,700707539,1692,1692,1692,1692,1
|
|
20240930,145100,700705847,1692,1692,1693,1692,45
|
|
20240930,145000,700629706,1692,1692,1692,1692,16
|
|
20240930,144900,700602634,1692,1692,1693,1691,1455
|
|
20240930,144800,698141544,1693,1694,1694,1693,2311
|
|
20240930,144700,694229017,1694,1695,1695,1694,3
|
|
20240930,144600,694223933,1695,1694,1695,1694,2391
|
|
20240930,144500,690171493,1694,1693,1695,1693,815
|
|
20240930,144400,688791686,1695,1692,1695,1692,1258
|
|
20240930,144300,686660636,1694,1694,1694,1694,0
|
|
20240930,144200,686660636,1694,1694,1694,1694,25
|
|
20240930,144100,686618286,1694,1692,1694,1692,2180
|
|
20240930,144000,682929404,1692,1692,1692,1692,10
|
|
20240930,143900,682912484,1692,1691,1692,1691,775
|
|
20240930,143800,681601668,1692,1691,1692,1691,94
|
|
20240930,143700,681442650,1692,1692,1692,1692,500
|
|
20240930,143600,680596650,1692,1692,1692,1692,50
|
|
20240930,143500,680512050,1692,1692,1692,1692,34
|
|
20240930,143400,680454522,1692,1693,1693,1692,28
|
|
20240930,143300,680407144,1693,1693,1693,1693,1
|
|
20240930,143200,680405451,1691,1692,1692,1691,5334
|
|
20240930,143100,671380382,1692,1692,1692,1692,25
|
|
20240930,143000,671338082,1692,1692,1692,1692,0
|
|
20240930,142900,671338082,1692,1695,1695,1692,301
|
|
20240930,142800,670828787,1692,1695,1695,1692,997
|
|
20240930,142700,669141854,1692,1692,1692,1692,0
|
|
20240930,142600,669141854,1692,1692,1692,1692,0
|
|
20240930,142500,669141854,1692,1692,1692,1692,4
|
|
20240930,142400,669135086,1692,1692,1692,1692,4
|
|
20240930,142300,669128318,1692,1692,1692,1692,0
|
|
20240930,142200,669128318,1692,1694,1695,1692,20001
|
|
20240930,142100,635231138,1694,1691,1694,1691,6
|
|
20240930,142000,635220989,1691,1691,1691,1691,1
|
|
20240930,141900,635219298,1694,1694,1694,1694,6
|
|
20240930,141800,635209134,1694,1694,1694,1692,202
|
|
20240930,141700,634867346,1693,1693,1693,1693,290
|
|
20240930,141600,634376376,1694,1694,1694,1694,0
|
|
20240930,141500,634376376,1694,1694,1694,1692,601
|
|
20240930,141400,633359472,1694,1694,1694,1694,1200
|
|
20240930,141300,631326672,1694,1694,1694,1692,173
|
|
20240930,141200,631033783,1693,1693,1693,1693,428
|
|
20240930,141100,630309179,1693,1693,1693,1693,168
|
|
20240930,141000,630024755,1690,1693,1693,1690,310
|
|
20240930,140900,629500825,1693,1693,1693,1693,0
|
|
20240930,140800,629500825,1693,1695,1695,1690,22502
|
|
20240930,140700,591437016,1695,1694,1695,1694,36
|
|
20240930,140600,591376031,1694,1694,1694,1694,929
|
|
20240930,140500,589802305,1695,1695,1695,1695,0
|
|
20240930,140400,589802305,1695,1694,1695,1693,1193
|
|
20240930,140300,587781276,1694,1694,1694,1694,3
|
|
20240930,140200,587776194,1694,1694,1694,1694,10
|
|
20240930,140100,587759254,1694,1694,1694,1693,1594
|
|
20240930,140000,585059025,1694,1694,1694,1694,1962
|
|
20240930,135900,581735397,1694,1694,1694,1694,0
|
|
20240930,135800,581735397,1694,1695,1695,1694,158
|
|
20240930,135700,581467645,1695,1695,1695,1695,34
|
|
20240930,135600,581410015,1695,1696,1696,1695,53
|
|
20240930,135500,581320179,1696,1696,1696,1696,49
|
|
20240930,135400,581237075,1697,1696,1697,1696,2
|
|
20240930,135300,581233682,1694,1697,1697,1694,1060
|
|
20240930,135200,579438021,1694,1695,1696,1694,1396
|
|
20240930,135100,577072341,1694,1694,1694,1694,0
|
|
20240930,135000,577072341,1694,1696,1696,1694,62
|
|
20240930,134900,576967199,1696,1694,1696,1694,2848
|
|
20240930,134800,572142285,1696,1696,1696,1696,0
|
|
20240930,134700,572142285,1696,1698,1698,1695,4421
|
|
20240930,134600,564646307,1696,1698,1698,1696,24
|
|
20240930,134500,564605561,1698,1698,1698,1698,512
|
|
20240930,134400,563736185,1698,1698,1698,1698,100
|
|
20240930,134300,563566385,1698,1698,1698,1698,494
|
|
20240930,134200,562727573,1698,1698,1698,1698,55
|
|
20240930,134100,562634183,1698,1698,1698,1698,0
|
|
20240930,134000,562634183,1698,1698,1698,1698,200
|
|
20240930,133900,562294583,1698,1697,1698,1696,1176
|
|
20240930,133800,560299911,1697,1697,1697,1697,0
|
|
20240930,133700,560299911,1697,1697,1697,1697,2900
|
|
20240930,133600,555378611,1697,1700,1700,1697,360
|
|
20240930,133500,554767361,1700,1700,1700,1700,100
|
|
20240930,133400,554597361,1700,1700,1700,1700,0
|
|
20240930,133300,554597361,1700,1700,1700,1700,13
|
|
20240930,133200,554575261,1698,1700,1700,1698,21
|
|
20240930,133100,554539601,1698,1698,1698,1698,2
|
|
20240930,133000,554536205,1703,1700,1703,1700,266
|
|
20240930,132900,554083999,1703,1703,1703,1698,1026
|
|
20240930,132800,552341789,1703,1699,1703,1699,122
|
|
20240930,132700,552134495,1703,1703,1703,1703,1
|
|
20240930,132600,552132792,1703,1699,1703,1698,1011
|
|
20240930,132500,550415414,1703,1703,1703,1703,0
|
|
20240930,132400,550415414,1703,1703,1703,1700,243
|
|
20240930,132300,550002251,1703,1703,1703,1703,0
|
|
20240930,132200,550002251,1703,1703,1703,1703,500
|
|
20240930,132100,549150751,1703,1703,1703,1703,2
|
|
20240930,132000,549147345,1698,1698,1698,1698,0
|
|
20240930,131900,549147345,1698,1698,1698,1698,0
|
|
20240930,131800,549147345,1698,1702,1702,1698,410
|
|
20240930,131700,548450654,1703,1698,1703,1698,227
|
|
20240930,131600,548064088,1703,1703,1703,1703,0
|
|
20240930,131500,548064088,1703,1703,1703,1698,1531
|
|
20240930,131400,545464295,1703,1703,1703,1703,300
|
|
20240930,131300,544953395,1703,1703,1703,1703,590
|
|
20240930,131200,543948625,1703,1701,1703,1701,896
|
|
20240930,131100,542423285,1698,1700,1700,1698,4073
|
|
20240930,131000,535502710,1701,1701,1701,1701,10
|
|
20240930,130900,535485700,1700,1700,1700,1700,217
|
|
20240930,130800,535116800,1700,1700,1700,1700,284
|
|
20240930,130700,534634000,1700,1700,1700,1700,167
|
|
20240930,130600,534350100,1702,1702,1702,1702,0
|
|
20240930,130500,534350100,1702,1702,1702,1702,0
|
|
20240930,130400,534350100,1702,1702,1702,1702,0
|
|
20240930,130300,534350100,1702,1702,1702,1702,2
|
|
20240930,130200,534346696,1702,1702,1702,1702,0
|
|
20240930,130100,534346696,1702,1702,1702,1702,0
|
|
20240930,130000,534346696,1702,1702,1702,1702,50
|
|
20240930,125900,534261596,1702,1701,1702,1701,210
|
|
20240930,125800,533904266,1699,1699,1699,1699,0
|
|
20240930,125700,533904266,1699,1699,1699,1699,0
|
|
20240930,125600,533904266,1699,1699,1699,1699,1
|
|
20240930,125500,533902567,1699,1700,1700,1699,241
|
|
20240930,125400,533492988,1700,1700,1700,1700,3
|
|
20240930,125300,533487888,1700,1700,1700,1700,1
|
|
20240930,125200,533486188,1703,1703,1703,1703,0
|
|
20240930,125100,533486188,1703,1703,1703,1703,1
|
|
20240930,125000,533484485,1700,1700,1700,1700,0
|
|
20240930,124900,533484485,1700,1700,1700,1700,2000
|
|
20240930,124800,530084485,1703,1703,1703,1703,600
|
|
20240930,124700,529062685,1703,1699,1703,1699,801
|
|
20240930,124600,527701770,1699,1696,1699,1696,153
|
|
20240930,124500,527441826,1696,1696,1696,1696,1
|
|
20240930,124400,527440130,1699,1701,1701,1699,2154
|
|
20240930,124300,523778837,1703,1703,1703,1703,105
|
|
20240930,124200,523600022,1703,1703,1703,1703,0
|
|
20240930,124100,523600022,1703,1703,1703,1703,0
|
|
20240930,124000,523600022,1703,1703,1703,1703,10
|
|
20240930,123900,523582992,1703,1703,1703,1703,5
|
|
20240930,123800,523574477,1703,1703,1703,1703,0
|
|
20240930,123700,523574477,1703,1703,1703,1703,43
|
|
20240930,123600,523501248,1703,1701,1703,1701,25
|
|
20240930,123500,523458721,1701,1701,1701,1701,50
|
|
20240930,123400,523373671,1703,1703,1703,1703,0
|
|
20240930,123300,523373671,1703,1703,1703,1703,1
|
|
20240930,123200,523371968,1700,1700,1700,1700,0
|
|
20240930,123100,523371968,1700,1700,1700,1700,0
|
|
20240930,123000,523371968,1700,1700,1700,1700,0
|
|
20240930,122900,523371968,1700,1700,1700,1700,100
|
|
20240930,122800,523201968,1701,1701,1701,1701,819
|
|
20240930,122700,521808849,1700,1701,1701,1700,6
|
|
20240930,122600,521798646,1700,1699,1700,1699,5543
|
|
20240930,122500,512379334,1696,1696,1696,1696,0
|
|
20240930,122400,512379334,1696,1696,1696,1696,0
|
|
20240930,122300,512379334,1696,1696,1696,1696,2
|
|
20240930,122200,512375942,1695,1695,1695,1695,207
|
|
20240930,122100,512025077,1695,1695,1695,1695,40
|
|
20240930,122000,511957277,1695,1695,1695,1695,413
|
|
20240930,121900,511257242,1696,1697,1697,1696,4000
|
|
20240930,121800,504470500,1696,1696,1696,1696,0
|
|
20240930,121700,504470500,1696,1696,1696,1696,0
|
|
20240930,121600,504470500,1696,1696,1696,1696,0
|
|
20240930,121500,504470500,1696,1696,1696,1696,70
|
|
20240930,121400,504351780,1696,1698,1699,1696,40
|
|
20240930,121300,504283911,1699,1699,1699,1699,0
|
|
20240930,121200,504283911,1699,1699,1699,1699,10
|
|
20240930,121100,504266921,1699,1699,1699,1699,0
|
|
20240930,121000,504266921,1699,1699,1699,1699,59
|
|
20240930,120900,504166680,1699,1699,1699,1696,1203
|
|
20240930,120800,502126383,1699,1699,1699,1699,9
|
|
20240930,120700,502111092,1696,1696,1696,1696,0
|
|
20240930,120600,502111092,1696,1699,1699,1696,143
|
|
20240930,120500,501868549,1695,1695,1695,1695,0
|
|
20240930,120400,501868549,1695,1697,1697,1695,1155
|
|
20240930,120300,499910799,1698,1698,1698,1698,23
|
|
20240930,120200,499871745,1698,1699,1699,1698,340
|
|
20240930,120100,499294424,1700,1700,1700,1700,1
|
|
20240930,120000,499292724,1700,1700,1700,1700,0
|
|
20240930,115900,499292724,1700,1700,1700,1700,30
|
|
20240930,115800,499241724,1700,1700,1701,1698,1302
|
|
20240930,115700,497028668,1701,1701,1701,1701,13
|
|
20240930,115600,497006555,1700,1700,1700,1700,1118
|
|
20240930,115500,495105955,1700,1700,1700,1700,0
|
|
20240930,115400,495105955,1700,1699,1700,1699,918
|
|
20240930,115300,493546263,1699,1699,1699,1699,1
|
|
20240930,115200,493544564,1699,1698,1699,1698,902
|
|
20240930,115100,492012966,1698,1698,1698,1698,101
|
|
20240930,115000,491841468,1697,1696,1697,1696,1142
|
|
20240930,114900,489903760,1695,1695,1695,1695,0
|
|
20240930,114800,489903760,1695,1695,1695,1695,1
|
|
20240930,114700,489902065,1696,1696,1696,1696,595
|
|
20240930,114600,488892945,1695,1696,1696,1695,111
|
|
20240930,114500,488704690,1697,1697,1697,1697,100
|
|
20240930,114400,488534990,1697,1697,1697,1697,0
|
|
20240930,114300,488534990,1697,1697,1697,1697,2
|
|
20240930,114200,488531596,1697,1696,1697,1696,606
|
|
20240930,114100,487503819,1695,1695,1695,1695,477
|
|
20240930,114000,486695304,1694,1694,1694,1694,5
|
|
20240930,113900,486686834,1694,1694,1694,1694,0
|
|
20240930,113800,486686834,1694,1694,1694,1694,0
|
|
20240930,113700,486686834,1694,1694,1694,1694,10
|
|
20240930,113600,486669894,1694,1694,1694,1694,2371
|
|
20240930,113500,482653420,1696,1696,1696,1696,4
|
|
20240930,113400,482646636,1696,1696,1696,1696,0
|
|
20240930,113300,482646636,1696,1696,1696,1696,179
|
|
20240930,113200,482343052,1696,1695,1696,1695,3
|
|
20240930,113100,482337966,1694,1694,1694,1694,123
|
|
20240930,113000,482129604,1694,1693,1694,1693,974
|
|
20240930,112900,480480148,1694,1694,1697,1694,502
|
|
20240930,112800,479629757,1694,1694,1694,1693,186
|
|
20240930,112700,479314679,1695,1695,1695,1695,89
|
|
20240930,112600,479163824,1695,1695,1695,1695,372
|
|
20240930,112500,478533284,1697,1697,1697,1695,70
|
|
20240930,112400,478414594,1697,1694,1697,1694,981
|
|
20240930,112300,476752774,1695,1697,1697,1695,881
|
|
20240930,112200,475259475,1697,1695,1697,1695,2139
|
|
20240930,112100,471633838,1696,1696,1696,1696,30
|
|
20240930,112000,471582958,1697,1696,1697,1696,502
|
|
20240930,111900,470731416,1696,1696,1696,1696,5
|
|
20240930,111800,470722936,1694,1694,1694,1694,0
|
|
20240930,111700,470722936,1694,1694,1694,1694,0
|
|
20240930,111600,470722936,1694,1694,1694,1694,27
|
|
20240930,111500,470677198,1694,1694,1694,1694,19
|
|
20240930,111400,470645012,1694,1693,1696,1693,1812
|
|
20240930,111300,467574632,1693,1692,1693,1692,159
|
|
20240930,111200,467305584,1692,1692,1692,1692,2
|
|
20240930,111100,467302200,1692,1692,1692,1692,369
|
|
20240930,111000,466677852,1692,1692,1692,1692,0
|
|
20240930,110900,466677852,1692,1694,1694,1692,558
|
|
20240930,110800,465733162,1693,1692,1693,1692,21
|
|
20240930,110700,465697627,1692,1694,1694,1692,1526
|
|
20240930,110600,463114135,1694,1694,1694,1694,86
|
|
20240930,110500,462968451,1694,1694,1694,1694,9
|
|
20240930,110400,462953205,1694,1694,1694,1694,0
|
|
20240930,110300,462953205,1694,1695,1695,1694,265
|
|
20240930,110200,462504294,1695,1696,1696,1695,2851
|
|
20240930,110100,457670107,1696,1696,1696,1696,4
|
|
20240930,110000,457663323,1697,1697,1697,1697,10
|
|
20240930,105900,457646353,1697,1697,1697,1697,50
|
|
20240930,105800,457561503,1697,1697,1697,1697,0
|
|
20240930,105700,457561503,1697,1697,1697,1697,40
|
|
20240930,105600,457493623,1697,1697,1697,1696,77
|
|
20240930,105500,457362955,1697,1697,1697,1697,5
|
|
20240930,105400,457354470,1696,1697,1697,1696,164
|
|
20240930,105300,457076262,1696,1697,1697,1696,1205
|
|
20240930,105200,455032482,1697,1698,1698,1697,1982
|
|
20240930,105100,451669019,1698,1698,1698,1698,0
|
|
20240930,105000,451669019,1698,1698,1698,1698,10
|
|
20240930,104900,451652039,1699,1698,1699,1698,2107
|
|
20240930,104800,448074301,1699,1699,1699,1699,44
|
|
20240930,104700,447999545,1699,1700,1700,1699,1366
|
|
20240930,104600,445678603,1701,1702,1702,1701,81
|
|
20240930,104500,445540808,1702,1702,1702,1702,16
|
|
20240930,104400,445513576,1702,1702,1702,1702,0
|
|
20240930,104300,445513576,1702,1702,1702,1700,1542
|
|
20240930,104200,442890486,1703,1700,1703,1700,2
|
|
20240930,104100,442887083,1700,1700,1700,1700,1
|
|
20240930,104000,442885383,1703,1703,1703,1703,2
|
|
20240930,103900,442881977,1703,1703,1703,1703,0
|
|
20240930,103800,442881977,1703,1703,1703,1703,1
|
|
20240930,103700,442880274,1700,1700,1700,1700,500
|
|
20240930,103600,442030274,1703,1702,1703,1702,500
|
|
20240930,103500,441178874,1703,1703,1703,1703,2
|
|
20240930,103400,441175468,1703,1703,1703,1703,10
|
|
20240930,103300,441158438,1703,1703,1703,1698,25
|
|
20240930,103200,441115868,1703,1699,1703,1699,8610
|
|
20240930,103100,426483662,1699,1699,1699,1699,72
|
|
20240930,103000,426361334,1699,1699,1699,1698,554
|
|
20240930,102900,425420598,1699,1699,1699,1699,3
|
|
20240930,102800,425415501,1698,1698,1699,1698,4659
|
|
20240930,102700,417504518,1698,1698,1698,1698,2000
|
|
20240930,102600,414108518,1699,1699,1699,1699,233
|
|
20240930,102500,413712651,1699,1699,1699,1699,1
|
|
20240930,102400,413710952,1699,1699,1699,1699,5
|
|
20240930,102300,413702457,1699,1699,1699,1699,22
|
|
20240930,102200,413665079,1699,1699,1699,1699,10
|
|
20240930,102100,413648089,1699,1699,1699,1699,70
|
|
20240930,102000,413529159,1700,1700,1700,1700,0
|
|
20240930,101900,413529159,1700,1700,1700,1700,0
|
|
20240930,101800,413529159,1700,1699,1700,1698,105
|
|
20240930,101700,413350662,1699,1699,1699,1699,21
|
|
20240930,101600,413314983,1692,1700,1700,1692,2252
|
|
20240930,101500,409500057,1699,1699,1700,1699,125
|
|
20240930,101400,409287681,1698,1700,1700,1698,52
|
|
20240930,101300,409199376,1700,1699,1700,1699,49
|
|
20240930,101200,409116111,1699,1699,1699,1699,499
|
|
20240930,101100,408268310,1698,1698,1698,1698,18
|
|
20240930,101000,408237746,1698,1697,1698,1697,173
|
|
20240930,100900,407944132,1697,1697,1697,1697,3053
|
|
20240930,100800,402763191,1697,1697,1697,1696,93
|
|
20240930,100700,402605458,1697,1697,1697,1697,130
|
|
20240930,100600,402384848,1697,1697,1697,1697,4596
|
|
20240930,100500,394585436,1697,1697,1697,1697,4
|
|
20240930,100400,394578648,1697,1692,1697,1692,6
|
|
20240930,100300,394568476,1691,1697,1697,1691,1931
|
|
20240930,100200,391297559,1696,1694,1697,1694,2705
|
|
20240930,100100,386713983,1694,1693,1694,1693,6
|
|
20240930,100000,386703824,1689,1689,1689,1689,236
|
|
20240930,095900,386305220,1689,1694,1694,1689,6674
|
|
20240930,095800,375022918,1694,1695,1695,1694,5397
|
|
20240930,095700,365880297,1695,1697,1697,1695,533
|
|
20240930,095600,364976718,1697,1697,1697,1697,8
|
|
20240930,095500,364963142,1696,1696,1696,1696,101
|
|
20240930,095400,364791846,1696,1698,1698,1696,22
|
|
20240930,095300,364754532,1698,1697,1698,1697,30
|
|
20240930,095200,364703594,1698,1698,1698,1698,17
|
|
20240930,095100,364674728,1698,1698,1698,1698,1
|
|
20240930,095000,364673030,1693,1693,1698,1693,46
|
|
20240930,094900,364595027,1698,1698,1698,1698,207
|
|
20240930,094800,364243541,1690,1694,1699,1690,20073
|
|
20240930,094700,330314055,1699,1696,1699,1693,1532
|
|
20240930,094600,327718787,1693,1694,1695,1693,4144
|
|
20240930,094500,320702449,1694,1696,1696,1693,11384
|
|
20240930,094400,301419544,1695,1697,1698,1695,12925
|
|
20240930,094300,279506625,1698,1699,1699,1696,3028
|
|
20240930,094200,274362158,1699,1700,1700,1695,8324
|
|
20240930,094100,260234165,1700,1702,1704,1700,1906
|
|
20240930,094000,256992249,1704,1704,1704,1704,87
|
|
20240930,093900,256844001,1704,1704,1704,1703,730
|
|
20240930,093800,255600584,1704,1705,1705,1699,263
|
|
20240930,093700,255152913,1705,1706,1706,1705,59
|
|
20240930,093600,255052317,1706,1706,1706,1699,3840
|
|
20240930,093500,248523822,1707,1708,1708,1703,25
|
|
20240930,093400,248481198,1708,1702,1708,1702,31
|
|
20240930,093300,248428358,1708,1708,1708,1700,15698
|
|
20240930,093200,221727882,1708,1708,1708,1706,396
|
|
20240930,093100,221052076,1708,1708,1708,1708,99
|
|
20240930,093000,220882984,1708,1708,1708,1703,315
|
|
20240930,092900,220346524,1703,1708,1708,1703,515
|
|
20240930,092800,219468960,1704,1709,1709,1704,28
|
|
20240930,092700,219421133,1703,1709,1709,1703,2058
|
|
20240930,092600,215916305,1710,1709,1710,1703,77
|
|
20240930,092500,215784681,1709,1709,1709,1709,10
|
|
20240930,092400,215767591,1710,1705,1711,1700,40349
|
|
20240930,092300,147117887,1711,1706,1711,1703,6001
|
|
20240930,092200,136893152,1712,1712,1712,1712,10
|
|
20240930,092100,136876032,1712,1712,1712,1712,40
|
|
20240930,092000,136807552,1712,1706,1712,1706,1671
|
|
20240930,091900,133956760,1706,1714,1714,1706,209
|
|
20240930,091800,133600148,1706,1715,1715,1706,2123
|
|
20240930,091700,129978057,1715,1715,1715,1715,6
|
|
20240930,091600,129967767,1706,1714,1715,1706,1401
|
|
20240930,091500,127573566,1715,1705,1715,1705,1841
|
|
20240930,091400,124434450,1705,1709,1713,1705,1134
|
|
20240930,091300,122495244,1709,1709,1709,1706,117
|
|
20240930,091200,122295537,1709,1706,1709,1703,1159
|
|
20240930,091100,120319694,1713,1712,1714,1709,2278
|
|
20240930,091000,116425402,1710,1708,1710,1708,5032
|
|
20240930,090900,107830716,1702,1704,1704,1701,4736
|
|
20240930,090800,99766494,1704,1704,1708,1702,10396
|
|
20240930,090700,82058207,1705,1717,1717,1705,13519
|
|
20240930,090600,58988056,1717,1718,1718,1707,12958
|
|
20240930,090500,36826953,1721,1721,1721,1721,1
|
|
20240930,090400,36825232,1721,1727,1727,1710,10606
|
|
20240930,090300,18622177,1727,1720,1727,1717,7459
|
|
20240930,090200,5809914,1720,1723,1727,1720,1258
|
|
20240930,090100,3641819,1724,1723,1724,1723,780
|
|
20240930,090000,2297877,1723,1727,1727,1723,1321
|