630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,192700,11540726837,581,581,581,581,75442
|
|
20240930,192600,11540726837,581,581,581,581,0
|
|
20240930,192500,11540726837,581,581,581,581,0
|
|
20240930,192400,11540726837,581,581,581,581,0
|
|
20240930,192300,11540726837,581,581,581,581,0
|
|
20240930,192200,11540726837,581,581,581,581,0
|
|
20240930,192100,11540726837,581,581,581,581,0
|
|
20240930,192000,11540726837,581,581,581,581,0
|
|
20240930,191900,11540726837,581,581,581,581,0
|
|
20240930,191800,11540726837,581,581,581,581,0
|
|
20240930,191700,11540726837,581,581,581,581,0
|
|
20240930,191600,11540726837,581,581,581,581,0
|
|
20240930,191500,11540726837,581,581,581,581,0
|
|
20240930,191400,11540726837,581,581,581,581,0
|
|
20240930,191300,11540726837,581,581,581,581,0
|
|
20240930,191200,11540726837,581,581,581,581,0
|
|
20240930,191100,11540726837,581,581,581,581,0
|
|
20240930,191000,11540726837,581,581,581,581,0
|
|
20240930,190900,11540726837,581,581,581,581,0
|
|
20240930,190800,11540726837,581,581,581,581,0
|
|
20240930,190700,11540726837,581,581,581,581,0
|
|
20240930,190600,11540726837,581,581,581,581,0
|
|
20240930,190500,11540726837,581,581,581,581,0
|
|
20240930,190400,11540726837,581,581,581,581,0
|
|
20240930,190300,11540726837,581,581,581,581,0
|
|
20240930,190200,11540726837,581,581,581,581,0
|
|
20240930,190100,11540726837,581,581,581,581,0
|
|
20240930,190000,11540726837,581,581,581,581,0
|
|
20240930,185900,11540726837,581,581,581,581,0
|
|
20240930,185800,11540726837,581,581,581,581,0
|
|
20240930,185700,11540726837,581,581,581,581,75442
|
|
20240930,185600,11540726837,581,581,581,581,0
|
|
20240930,185500,11540726837,581,581,581,581,0
|
|
20240930,185400,11540726837,581,581,581,581,0
|
|
20240930,185300,11540726837,581,581,581,581,0
|
|
20240930,185200,11540726837,581,581,581,581,0
|
|
20240930,185100,11540726837,581,581,581,581,0
|
|
20240930,185000,11540726837,581,581,581,581,0
|
|
20240930,184900,11540726837,581,581,581,581,0
|
|
20240930,184800,11540726837,581,581,581,581,0
|
|
20240930,184700,11540726837,581,581,581,581,0
|
|
20240930,184600,11540726837,581,581,581,581,0
|
|
20240930,184500,11540726837,581,581,581,581,0
|
|
20240930,184400,11540726837,581,581,581,581,0
|
|
20240930,184300,11540726837,581,581,581,581,0
|
|
20240930,184200,11540726837,581,581,581,581,0
|
|
20240930,184100,11540726837,581,581,581,581,0
|
|
20240930,184000,11540726837,581,581,581,581,0
|
|
20240930,183900,11540726837,581,581,581,581,0
|
|
20240930,183800,11540726837,581,581,581,581,0
|
|
20240930,183700,11540726837,581,581,581,581,0
|
|
20240930,183600,11540726837,581,581,581,581,0
|
|
20240930,183500,11540726837,581,581,581,581,0
|
|
20240930,183400,11540726837,581,581,581,581,0
|
|
20240930,183300,11540726837,581,581,581,581,0
|
|
20240930,183200,11540726837,581,581,581,581,0
|
|
20240930,183100,11540726837,581,581,581,581,0
|
|
20240930,183000,11540726837,581,581,581,581,0
|
|
20240930,182900,11540726837,581,581,581,581,0
|
|
20240930,182800,11540726837,581,581,581,581,0
|
|
20240930,182700,11540726837,581,581,581,581,75442
|
|
20240930,182600,11540726837,581,581,581,581,0
|
|
20240930,182500,11540726837,581,581,581,581,0
|
|
20240930,182400,11540726837,581,581,581,581,0
|
|
20240930,182300,11540726837,581,581,581,581,0
|
|
20240930,182200,11540726837,581,581,581,581,0
|
|
20240930,182100,11540726837,581,581,581,581,0
|
|
20240930,182000,11540726837,581,581,581,581,0
|
|
20240930,181900,11540726837,581,581,581,581,0
|
|
20240930,181800,11540726837,581,581,581,581,0
|
|
20240930,181700,11540726837,581,581,581,581,0
|
|
20240930,181600,11540726837,581,581,581,581,0
|
|
20240930,181500,11540726837,581,581,581,581,0
|
|
20240930,181400,11540726837,581,581,581,581,0
|
|
20240930,181300,11540726837,581,581,581,581,0
|
|
20240930,181200,11540726837,581,581,581,581,0
|
|
20240930,181100,11540726837,581,581,581,581,0
|
|
20240930,181000,11540726837,581,581,581,581,0
|
|
20240930,180900,11540726837,581,581,581,581,0
|
|
20240930,180800,11540726837,581,581,581,581,0
|
|
20240930,180700,11540726837,581,581,581,581,0
|
|
20240930,180600,11540726837,581,581,581,581,0
|
|
20240930,180500,11540726837,581,581,581,581,0
|
|
20240930,180400,11540726837,581,581,581,581,0
|
|
20240930,180300,11540726837,581,581,581,581,0
|
|
20240930,180200,11540726837,581,581,581,581,0
|
|
20240930,180100,11540726837,581,581,581,581,0
|
|
20240930,180000,11540726837,581,581,581,581,0
|
|
20240930,175900,11540726837,581,581,581,581,0
|
|
20240930,175800,11540726837,581,581,581,581,0
|
|
20240930,175700,11540726837,581,581,581,581,75442
|
|
20240930,175600,11540726837,581,581,581,581,0
|
|
20240930,175500,11540726837,581,581,581,581,0
|
|
20240930,175400,11540726837,581,581,581,581,0
|
|
20240930,175300,11540726837,581,581,581,581,0
|
|
20240930,175200,11540726837,581,581,581,581,0
|
|
20240930,175100,11540726837,581,581,581,581,0
|
|
20240930,175000,11540726837,581,581,581,581,0
|
|
20240930,174900,11540726837,581,581,581,581,0
|
|
20240930,174800,11540726837,581,581,581,581,0
|
|
20240930,174700,11540726837,581,581,581,581,0
|
|
20240930,174600,11540726837,581,581,581,581,0
|
|
20240930,174500,11540726837,581,581,581,581,0
|
|
20240930,174400,11540726837,581,581,581,581,0
|
|
20240930,174300,11540726837,581,581,581,581,0
|
|
20240930,174200,11540726837,581,581,581,581,0
|
|
20240930,174100,11540726837,581,581,581,581,0
|
|
20240930,174000,11540726837,581,581,581,581,0
|
|
20240930,173900,11540726837,581,581,581,581,0
|
|
20240930,173800,11540726837,581,581,581,581,0
|
|
20240930,173700,11540726837,581,581,581,581,0
|
|
20240930,173600,11540726837,581,581,581,581,0
|
|
20240930,173500,11540726837,581,581,581,581,0
|
|
20240930,173400,11540726837,581,581,581,581,0
|
|
20240930,173300,11540726837,581,581,581,581,0
|
|
20240930,173200,11540726837,581,581,581,581,0
|
|
20240930,173100,11540726837,581,581,581,581,0
|
|
20240930,173000,11540726837,581,581,581,581,0
|
|
20240930,172900,11540726837,581,581,581,581,0
|
|
20240930,172800,11540726837,581,581,581,581,0
|
|
20240930,172700,11540726837,581,581,581,581,75442
|
|
20240930,172600,11540726837,581,581,581,581,0
|
|
20240930,172500,11540726837,581,581,581,581,0
|
|
20240930,172400,11540726837,581,581,581,581,0
|
|
20240930,172300,11540726837,581,581,581,581,0
|
|
20240930,172200,11540726837,581,581,581,581,0
|
|
20240930,172100,11540726837,581,581,581,581,0
|
|
20240930,172000,11540726837,581,581,581,581,0
|
|
20240930,171900,11540726837,581,581,581,581,0
|
|
20240930,171800,11540726837,581,581,581,581,0
|
|
20240930,171700,11540726837,581,581,581,581,0
|
|
20240930,171600,11540726837,581,581,581,581,0
|
|
20240930,171500,11540726837,581,581,581,581,0
|
|
20240930,171400,11540726837,581,581,581,581,0
|
|
20240930,171300,11540726837,581,581,581,581,0
|
|
20240930,171200,11540726837,581,581,581,581,0
|
|
20240930,171100,11540726837,581,581,581,581,0
|
|
20240930,171000,11540726837,581,581,581,581,0
|
|
20240930,170900,11540726837,581,581,581,581,0
|
|
20240930,170800,11540726837,581,581,581,581,0
|
|
20240930,170700,11540726837,581,581,581,581,0
|
|
20240930,170600,11540726837,581,581,581,581,0
|
|
20240930,170500,11540726837,581,581,581,581,0
|
|
20240930,170400,11540726837,581,581,581,581,0
|
|
20240930,170300,11540726837,581,581,581,581,0
|
|
20240930,170200,11540726837,581,581,581,581,0
|
|
20240930,170100,11540726837,581,581,581,581,0
|
|
20240930,170000,11540726837,581,581,581,581,0
|
|
20240930,165900,11540726837,581,581,581,581,0
|
|
20240930,165800,11540726837,581,581,581,581,0
|
|
20240930,165700,11540726837,581,581,581,581,75442
|
|
20240930,165600,11540726837,581,581,581,581,0
|
|
20240930,165500,11540726837,581,581,581,581,0
|
|
20240930,165400,11540726837,581,581,581,581,0
|
|
20240930,165300,11540726837,581,581,581,581,0
|
|
20240930,165200,11540726837,581,581,581,581,0
|
|
20240930,165100,11540726837,581,581,581,581,0
|
|
20240930,165000,11540726837,581,581,581,581,0
|
|
20240930,164900,11540726837,581,581,581,581,0
|
|
20240930,164800,11540726837,581,581,581,581,0
|
|
20240930,164700,11540726837,581,581,581,581,0
|
|
20240930,164600,11540726837,581,581,581,581,0
|
|
20240930,164500,11540726837,581,581,581,581,0
|
|
20240930,164400,11540726837,581,581,581,581,0
|
|
20240930,164300,11540726837,581,581,581,581,0
|
|
20240930,164200,11540726837,581,581,581,581,0
|
|
20240930,164100,11540726837,581,581,581,581,0
|
|
20240930,164000,11540726837,581,581,581,581,0
|
|
20240930,163900,11540726837,581,581,581,581,0
|
|
20240930,163800,11540726837,581,581,581,581,0
|
|
20240930,163700,11540726837,581,581,581,581,0
|
|
20240930,163600,11540726837,581,581,581,581,0
|
|
20240930,163500,11540726837,581,581,581,581,0
|
|
20240930,163400,11540726837,581,581,581,581,0
|
|
20240930,163300,11540726837,581,581,581,581,0
|
|
20240930,163200,11540726837,581,581,581,581,0
|
|
20240930,163100,11540726837,581,581,581,581,0
|
|
20240930,163000,11540726837,581,581,581,581,0
|
|
20240930,162900,11540726837,581,581,581,581,0
|
|
20240930,162800,11540726837,581,581,581,581,0
|
|
20240930,162700,11540726837,581,581,581,581,75442
|
|
20240930,162600,11540726837,581,581,581,581,0
|
|
20240930,162500,11540726837,581,581,581,581,0
|
|
20240930,162400,11540726837,581,581,581,581,0
|
|
20240930,162300,11540726837,581,581,581,581,0
|
|
20240930,162200,11540726837,581,581,581,581,0
|
|
20240930,162100,11540726837,581,581,581,581,0
|
|
20240930,162000,11540726837,581,581,581,581,0
|
|
20240930,161900,11540726837,581,581,581,581,0
|
|
20240930,161800,11540726837,581,581,581,581,0
|
|
20240930,161700,11540726837,581,581,581,581,0
|
|
20240930,161600,11540726837,581,581,581,581,0
|
|
20240930,161500,11540726837,581,581,581,581,0
|
|
20240930,161400,11540726837,581,581,581,581,0
|
|
20240930,161300,11540726837,581,581,581,581,0
|
|
20240930,161200,11540726837,581,581,581,581,0
|
|
20240930,161100,11540726837,581,581,581,581,0
|
|
20240930,161000,11540726837,581,581,581,581,0
|
|
20240930,160900,11540726837,581,581,581,581,0
|
|
20240930,160800,11540726837,581,581,581,581,0
|
|
20240930,160700,11540726837,581,581,581,581,0
|
|
20240930,160600,11540726837,581,581,581,581,0
|
|
20240930,160500,11540726837,581,581,581,581,0
|
|
20240930,160400,11540726837,581,581,581,581,0
|
|
20240930,160300,11540726837,581,581,581,581,0
|
|
20240930,160200,11540726837,581,581,581,581,0
|
|
20240930,160100,11540726837,581,581,581,581,0
|
|
20240930,160000,11540726837,581,581,581,581,0
|
|
20240930,155900,11540726837,581,581,581,581,0
|
|
20240930,155800,11540726837,581,581,581,581,0
|
|
20240930,155700,11540726837,581,581,581,581,75442
|
|
20240930,155600,11540726837,581,581,581,581,0
|
|
20240930,155500,11540726837,581,581,581,581,0
|
|
20240930,155400,11540726837,581,581,581,581,0
|
|
20240930,155300,11540726837,581,581,581,581,0
|
|
20240930,155200,11540726837,581,581,581,581,0
|
|
20240930,155100,11540726837,581,581,581,581,0
|
|
20240930,155000,11540726837,581,581,581,581,0
|
|
20240930,154900,11540726837,581,581,581,581,0
|
|
20240930,154800,11540726837,581,581,581,581,0
|
|
20240930,154700,11540726837,581,581,581,581,0
|
|
20240930,154600,11540726837,581,581,581,581,0
|
|
20240930,154500,11540726837,581,581,581,581,0
|
|
20240930,154400,11540726837,581,581,581,581,0
|
|
20240930,154300,11540726837,581,581,581,581,0
|
|
20240930,154200,11540726837,581,581,581,581,0
|
|
20240930,154100,11540726837,581,581,581,581,0
|
|
20240930,154000,11540726837,581,581,581,581,0
|
|
20240930,153900,11540726837,581,581,581,581,0
|
|
20240930,153800,11540726837,581,581,581,581,0
|
|
20240930,153700,11540726837,581,581,581,581,0
|
|
20240930,153600,11540726837,581,581,581,581,0
|
|
20240930,153500,11540726837,581,581,581,581,0
|
|
20240930,153400,11540726837,581,581,581,581,0
|
|
20240930,153300,11540726837,581,581,581,581,0
|
|
20240930,153200,11540726837,581,581,581,581,0
|
|
20240930,153100,11540726837,581,581,581,581,0
|
|
20240930,153000,11540726837,581,581,581,581,75442
|
|
20240930,152900,11496895035,580,580,580,580,0
|
|
20240930,152800,11496895035,580,580,580,580,0
|
|
20240930,152700,11496895035,580,580,580,580,0
|
|
20240930,152600,11496895035,580,580,580,580,0
|
|
20240930,152500,11496895035,580,580,580,580,0
|
|
20240930,152400,11496895035,580,580,580,580,0
|
|
20240930,152300,11496895035,580,580,580,580,0
|
|
20240930,152200,11496895035,580,580,580,580,0
|
|
20240930,152100,11496895035,580,580,580,580,0
|
|
20240930,152000,11496895035,580,580,580,580,0
|
|
20240930,151900,11496895035,580,578,580,576,39071
|
|
20240930,151800,11474296039,578,579,580,575,15059
|
|
20240930,151700,11465579618,579,570,580,570,40128
|
|
20240930,151600,11442387889,574,572,574,570,18366
|
|
20240930,151500,11431858325,572,572,574,569,2319
|
|
20240930,151400,11430530880,569,569,573,569,6897
|
|
20240930,151300,11426600909,569,568,570,566,23063
|
|
20240930,151200,11413517306,566,560,567,560,39164
|
|
20240930,151100,11391386420,565,564,566,559,11856
|
|
20240930,151000,11384685003,564,561,566,559,44014
|
|
20240930,150900,11360015616,561,565,565,561,11738
|
|
20240930,150800,11353417670,566,563,566,561,13385
|
|
20240930,150700,11345879364,563,565,567,561,11757
|
|
20240930,150600,11339263544,567,565,567,563,9290
|
|
20240930,150500,11334020972,568,565,569,561,16723
|
|
20240930,150400,11324548213,561,568,572,561,50707
|
|
20240930,150300,11295888617,572,570,572,568,7326
|
|
20240930,150200,11291724579,572,573,573,569,3038
|
|
20240930,150100,11289989189,573,572,575,571,3606
|
|
20240930,150000,11287920571,575,569,575,569,10624
|
|
20240930,145900,11281832179,569,570,571,568,6370
|
|
20240930,145800,11278206631,570,570,570,570,7214
|
|
20240930,145700,11274094651,570,572,572,570,3495
|
|
20240930,145600,11272099285,571,569,571,568,3675
|
|
20240930,145500,11270008352,569,566,569,565,5748
|
|
20240930,145400,11266757441,566,570,573,566,75
|
|
20240930,145300,11266714700,565,570,575,565,41138
|
|
20240930,145200,11243336021,570,568,570,565,47992
|
|
20240930,145100,11216131305,568,570,570,566,49234
|
|
20240930,145000,11188175119,570,574,577,570,23801
|
|
20240930,144900,11174536056,578,574,578,574,15757
|
|
20240930,144800,11165490515,580,582,582,573,24811
|
|
20240930,144700,11151214340,580,581,583,579,20786
|
|
20240930,144600,11139156390,581,588,588,580,16413
|
|
20240930,144500,11129590566,586,585,589,584,20456
|
|
20240930,144400,11117581139,584,585,587,583,10644
|
|
20240930,144300,11111349176,585,586,586,582,10630
|
|
20240930,144200,11105148963,583,582,586,582,6271
|
|
20240930,144100,11101483076,582,579,582,578,1933
|
|
20240930,144000,11100361609,580,580,580,580,10551
|
|
20240930,143900,11094242029,580,582,583,580,10862
|
|
20240930,143800,11087935989,583,580,583,580,3186
|
|
20240930,143700,11086080603,580,586,588,578,18376
|
|
20240930,143600,11075392387,586,587,587,586,2353
|
|
20240930,143500,11074012008,587,588,588,582,3945
|
|
20240930,143400,11071704632,582,590,590,582,6398
|
|
20240930,143300,11067945295,591,584,591,581,12453
|
|
20240930,143200,11060641063,574,575,595,573,54816
|
|
20240930,143100,11028710832,576,580,581,576,11805
|
|
20240930,143000,11021880651,581,582,582,581,1687
|
|
20240930,142900,11020900335,585,582,585,582,2512
|
|
20240930,142800,11019437601,582,584,585,582,3470
|
|
20240930,142700,11017416782,585,584,585,581,4498
|
|
20240930,142600,11014791245,585,583,585,582,4533
|
|
20240930,142500,11012150441,581,582,585,581,5355
|
|
20240930,142400,11009030760,585,584,586,582,8288
|
|
20240930,142300,11004196370,585,583,586,581,9245
|
|
20240930,142200,10998795806,580,580,585,580,4846
|
|
20240930,142100,10995978230,585,587,587,580,11091
|
|
20240930,142000,10989506613,584,585,588,584,7615
|
|
20240930,141900,10985041707,584,585,587,583,13100
|
|
20240930,141800,10977372702,583,587,588,583,6889
|
|
20240930,141700,10973335880,585,585,588,584,13827
|
|
20240930,141600,10965230865,584,581,585,580,14412
|
|
20240930,141500,10956849992,581,584,584,581,3030
|
|
20240930,141400,10955087221,581,582,584,580,4179
|
|
20240930,141300,10952657968,582,584,585,578,21607
|
|
20240930,141200,10940096314,584,585,585,584,9787
|
|
20240930,141100,10934379043,585,592,592,585,20593
|
|
20240930,141000,10922314359,589,591,593,589,19717
|
|
20240930,140900,10910663114,590,590,595,588,52630
|
|
20240930,140800,10879522163,589,587,594,585,39358
|
|
20240930,140700,10856309806,587,586,589,585,17694
|
|
20240930,140600,10845913546,587,584,587,577,20833
|
|
20240930,140500,10833795704,583,581,583,580,13232
|
|
20240930,140400,10826090123,583,578,583,578,5509
|
|
20240930,140300,10822890354,580,578,580,577,6253
|
|
20240930,140200,10819280574,579,579,580,578,5905
|
|
20240930,140100,10815863271,579,584,584,579,11269
|
|
20240930,140000,10809327617,580,584,585,580,20025
|
|
20240930,135900,10797694794,585,586,586,581,4216
|
|
20240930,135800,10795241126,582,588,588,582,18614
|
|
20240930,135700,10784352475,587,587,589,585,7128
|
|
20240930,135600,10780168296,587,584,588,583,20361
|
|
20240930,135500,10768220836,584,581,584,581,3231
|
|
20240930,135400,10766338731,581,580,584,580,15840
|
|
20240930,135300,10757134522,580,583,583,577,23232
|
|
20240930,135200,10743642166,582,577,589,577,23773
|
|
20240930,135100,10729779156,575,574,577,574,12369
|
|
20240930,135000,10722661705,574,574,577,573,38072
|
|
20240930,134900,10700822358,576,575,576,573,17337
|
|
20240930,134800,10690867220,575,577,579,575,20630
|
|
20240930,134700,10678996331,577,579,579,575,23859
|
|
20240930,134600,10665259061,579,573,583,572,41545
|
|
20240930,134500,10641241985,573,592,592,565,208914
|
|
20240930,134400,10520479243,591,592,592,590,889
|
|
20240930,134300,10519953248,590,591,592,589,33841
|
|
20240930,134200,10499956305,592,594,594,590,20481
|
|
20240930,134100,10487838448,591,591,595,589,26823
|
|
20240930,134000,10471989531,590,591,593,590,36143
|
|
20240930,133900,10450643774,590,595,596,590,60455
|
|
20240930,133800,10414871300,595,601,603,593,87717
|
|
20240930,133700,10362497588,601,597,601,597,30644
|
|
20240930,133600,10344137592,598,599,602,595,129050
|
|
20240930,133500,10266800451,598,597,600,586,90590
|
|
20240930,133400,10212906086,595,582,597,582,130677
|
|
20240930,133300,10135880068,584,579,585,579,36500
|
|
20240930,133200,10114642285,580,585,586,580,84112
|
|
20240930,133100,10065744883,583,581,587,581,21771
|
|
20240930,133000,10053013723,585,588,589,579,36988
|
|
20240930,132900,10031424501,583,590,591,581,56515
|
|
20240930,132800,9998262424,586,578,591,574,176576
|
|
20240930,132700,9894460135,577,571,577,569,21944
|
|
20240930,132600,9881878794,568,566,575,566,33039
|
|
20240930,132500,9863045013,566,576,576,565,59730
|
|
20240930,132400,9828966948,576,579,579,576,35552
|
|
20240930,132300,9808421922,579,579,580,579,1438
|
|
20240930,132200,9807589164,579,580,580,579,6850
|
|
20240930,132100,9803616672,581,582,582,580,4710
|
|
20240930,132000,9800880152,582,582,583,582,1639
|
|
20240930,131900,9799925743,581,580,581,580,2628
|
|
20240930,131800,9798400605,580,579,581,579,10576
|
|
20240930,131700,9792269450,580,580,580,580,1181
|
|
20240930,131600,9791584470,580,580,583,579,18200
|
|
20240930,131500,9781035810,582,582,582,580,1246
|
|
20240930,131400,9780312903,582,581,583,580,2331
|
|
20240930,131300,9778958886,583,584,584,582,3068
|
|
20240930,131200,9777168407,581,584,584,581,5478
|
|
20240930,131100,9773983088,584,583,584,581,3742
|
|
20240930,131000,9771800679,583,583,583,579,12984
|
|
20240930,130900,9764265832,580,580,583,580,13395
|
|
20240930,130800,9756495151,583,583,583,580,7615
|
|
20240930,130700,9752069582,582,583,583,580,10765
|
|
20240930,130600,9745807984,583,585,585,580,16167
|
|
20240930,130500,9736388045,585,578,585,578,4762
|
|
20240930,130400,9733623511,580,581,583,578,45726
|
|
20240930,130300,9707084976,581,585,585,581,1659
|
|
20240930,130200,9706118113,588,584,588,581,14083
|
|
20240930,130100,9697902427,584,588,588,584,10656
|
|
20240930,130000,9691672442,586,586,589,586,2595
|
|
20240930,125900,9690149234,586,587,589,585,14559
|
|
20240930,125800,9681606172,586,589,589,586,7834
|
|
20240930,125700,9676997801,589,590,590,589,1833
|
|
20240930,125600,9675916785,590,589,590,588,3163
|
|
20240930,125500,9674053372,590,590,591,586,6352
|
|
20240930,125400,9670319398,590,594,594,590,1055
|
|
20240930,125300,9669693344,594,595,595,594,7720
|
|
20240930,125200,9665101064,594,590,594,590,12373
|
|
20240930,125100,9657783802,590,588,590,586,2315
|
|
20240930,125000,9656424379,588,590,590,588,16749
|
|
20240930,124900,9646573435,590,589,592,589,7233
|
|
20240930,124800,9642305881,589,590,590,586,28898
|
|
20240930,124700,9625309954,592,595,596,592,34122
|
|
20240930,124600,9605083424,595,592,595,588,16378
|
|
20240930,124500,9595387565,587,589,593,585,70904
|
|
20240930,124400,9553741069,587,594,594,587,8728
|
|
20240930,124300,9548597483,595,598,598,581,84200
|
|
20240930,124200,9498631720,598,599,600,597,37405
|
|
20240930,124100,9476264028,600,600,600,599,10348
|
|
20240930,124000,9470057870,599,601,601,599,10121
|
|
20240930,123900,9463982182,604,605,605,600,8038
|
|
20240930,123800,9459138174,605,604,605,600,42907
|
|
20240930,123700,9433208417,603,600,603,599,67301
|
|
20240930,123600,9392657039,602,601,602,599,24638
|
|
20240930,123500,9377870682,602,602,602,601,3317
|
|
20240930,123400,9375877148,601,602,602,601,5387
|
|
20240930,123300,9372637779,603,602,603,601,4401
|
|
20240930,123200,9369988228,602,604,604,601,10743
|
|
20240930,123100,9363509862,604,603,604,602,15077
|
|
20240930,123000,9354423961,602,605,605,602,6637
|
|
20240930,122900,9350420590,605,604,605,603,5088
|
|
20240930,122800,9347347438,604,607,608,604,2201
|
|
20240930,122700,9346016224,608,604,609,601,33491
|
|
20240930,122600,9325712882,601,604,604,601,10806
|
|
20240930,122500,9319213605,604,602,604,600,12459
|
|
20240930,122400,9311719930,602,604,604,600,1031
|
|
20240930,122300,9311098674,605,605,605,599,18194
|
|
20240930,122200,9300108281,607,609,610,598,71138
|
|
20240930,122100,9256928476,609,599,610,599,336089
|
|
20240930,122000,9053644566,598,600,600,597,19155
|
|
20240930,121900,9042172781,600,596,600,596,13385
|
|
20240930,121800,9034166978,596,596,599,596,72510
|
|
20240930,121700,8990835644,596,595,596,593,18000
|
|
20240930,121600,8980124670,596,594,596,594,18220
|
|
20240930,121500,8969287006,594,590,596,589,59611
|
|
20240930,121400,8934039009,590,588,590,587,3881
|
|
20240930,121300,8931759243,587,591,591,587,18151
|
|
20240930,121200,8921032652,590,596,597,590,13069
|
|
20240930,121100,8913292087,597,600,600,592,31997
|
|
20240930,121000,8894235713,600,583,604,583,365803
|
|
20240930,120900,8677809444,583,583,585,583,12291
|
|
20240930,120800,8670631695,583,583,584,583,6837
|
|
20240930,120700,8666645666,583,583,583,581,16701
|
|
20240930,120600,8656908985,583,581,584,581,12503
|
|
20240930,120500,8649628744,581,580,581,580,14439
|
|
20240930,120400,8641252169,580,580,580,580,32
|
|
20240930,120300,8641233609,580,580,581,579,14700
|
|
20240930,120200,8632705647,580,580,582,580,1823
|
|
20240930,120100,8631647961,580,582,584,580,11270
|
|
20240930,120000,8625077389,582,580,582,579,1504
|
|
20240930,115900,8624205094,581,582,582,580,18558
|
|
20240930,115800,8613436507,582,584,584,581,12106
|
|
20240930,115700,8606379893,584,584,588,583,63596
|
|
20240930,115600,8569120958,583,582,583,580,22824
|
|
20240930,115500,8555870609,583,578,583,578,28857
|
|
20240930,115400,8539113701,578,577,578,577,1545
|
|
20240930,115300,8538222230,575,576,577,575,3371
|
|
20240930,115200,8536280484,575,578,580,575,10535
|
|
20240930,115100,8530193395,578,579,579,578,358
|
|
20240930,115000,8529986319,579,577,579,577,2623
|
|
20240930,114900,8528469757,577,577,578,577,1298
|
|
20240930,114800,8527720564,577,577,577,576,15153
|
|
20240930,114700,8518991403,577,578,578,576,24302
|
|
20240930,114600,8504966453,578,576,578,576,2406
|
|
20240930,114500,8503580523,576,576,577,576,2691
|
|
20240930,114400,8502029507,576,578,578,576,12700
|
|
20240930,114300,8494691021,578,578,578,576,1818
|
|
20240930,114200,8493641767,578,577,578,577,1823
|
|
20240930,114100,8492589786,577,577,577,575,1897
|
|
20240930,114000,8491497008,575,577,577,575,5214
|
|
20240930,113900,8488498702,577,577,578,576,4202
|
|
20240930,113800,8486074054,577,577,577,576,5822
|
|
20240930,113700,8482717661,577,577,577,575,10063
|
|
20240930,113600,8476925782,577,575,578,572,15392
|
|
20240930,113500,8468090982,575,580,580,575,21933
|
|
20240930,113400,8455459732,580,579,580,578,5037
|
|
20240930,113300,8452542734,579,580,580,577,6524
|
|
20240930,113200,8448765955,578,583,583,577,32850
|
|
20240930,113100,8429746044,581,582,584,581,22545
|
|
20240930,113000,8416632372,582,584,585,582,19752
|
|
20240930,112900,8405103063,584,584,585,581,48934
|
|
20240930,112800,8376638804,584,582,584,581,17731
|
|
20240930,112700,8366321223,582,582,583,581,9185
|
|
20240930,112600,8360975985,582,584,584,581,52724
|
|
20240930,112500,8330281086,583,577,589,576,92299
|
|
20240930,112400,8276715293,575,574,577,573,13687
|
|
20240930,112300,8268844902,575,573,575,573,4221
|
|
20240930,112200,8266423041,571,574,574,570,20253
|
|
20240930,112100,8254827373,574,571,574,571,20048
|
|
20240930,112000,8243345054,572,571,572,570,11206
|
|
20240930,111900,8236937448,572,568,572,567,19989
|
|
20240930,111800,8225567350,568,569,569,566,7822
|
|
20240930,111700,8221136781,570,569,571,565,43942
|
|
20240930,111600,8196230472,571,568,571,566,22313
|
|
20240930,111500,8183535079,568,563,568,562,25278
|
|
20240930,111400,8169248989,566,567,567,561,33764
|
|
20240930,111300,8150237539,567,570,570,563,44820
|
|
20240930,111200,8124901906,570,567,570,564,24434
|
|
20240930,111100,8111056019,566,573,573,562,71033
|
|
20240930,111000,8070922158,573,574,574,568,24719
|
|
20240930,110900,8056846008,574,576,576,570,68406
|
|
20240930,110800,8017691286,576,575,577,573,29050
|
|
20240930,110700,8001000336,575,573,576,573,13791
|
|
20240930,110600,7993081225,573,575,575,573,1933
|
|
20240930,110500,7991970734,575,571,575,571,15875
|
|
20240930,110400,7982874562,574,573,575,571,4677
|
|
20240930,110300,7980191736,572,573,575,570,73648
|
|
20240930,110200,7938136984,575,577,577,572,54425
|
|
20240930,110100,7906895446,578,576,578,575,11658
|
|
20240930,110000,7900169278,576,577,577,575,5820
|
|
20240930,105900,7896815753,577,579,579,577,10292
|
|
20240930,105800,7890864127,579,578,580,573,37911
|
|
20240930,105700,7868974675,578,585,585,572,76342
|
|
20240930,105600,7824866860,585,585,588,583,16993
|
|
20240930,105500,7814915814,585,584,590,583,4755
|
|
20240930,105400,7812130668,585,587,587,584,3800
|
|
20240930,105300,7809904578,587,582,587,581,26081
|
|
20240930,105200,7794695866,584,584,584,581,27108
|
|
20240930,105100,7778901616,584,582,585,581,18491
|
|
20240930,105000,7768126634,580,584,585,580,31339
|
|
20240930,104900,7749909114,584,588,591,582,17597
|
|
20240930,104800,7739594535,585,592,592,585,29874
|
|
20240930,104700,7722031529,592,590,593,589,24532
|
|
20240930,104600,7707542314,587,588,590,587,4765
|
|
20240930,104500,7704738747,589,586,591,585,44262
|
|
20240930,104400,7678766675,586,583,586,581,20841
|
|
20240930,104300,7666589461,584,582,585,582,12650
|
|
20240930,104200,7659226999,582,585,587,582,19398
|
|
20240930,104100,7647886997,585,584,586,583,3055
|
|
20240930,104000,7646103240,583,586,586,583,13490
|
|
20240930,103900,7638229857,585,585,585,584,11121
|
|
20240930,103800,7631727782,585,586,587,585,17206
|
|
20240930,103700,7621656943,586,587,587,586,8688
|
|
20240930,103600,7616564768,587,586,590,586,31729
|
|
20240930,103500,7597942897,589,592,595,587,72978
|
|
20240930,103400,7554808336,591,589,592,587,13134
|
|
20240930,103300,7547060178,588,585,589,585,936
|
|
20240930,103200,7546510927,585,589,589,585,29081
|
|
20240930,103100,7529435747,589,588,591,583,62709
|
|
20240930,103000,7492494093,588,585,588,584,17556
|
|
20240930,102900,7482219757,583,587,587,583,15500
|
|
20240930,102800,7473172587,587,581,588,581,56016
|
|
20240930,102700,7440354233,585,585,585,578,146990
|
|
20240930,102600,7354836330,585,591,591,583,97742
|
|
20240930,102500,7297369246,591,595,595,590,71954
|
|
20240930,102400,7254768832,595,598,599,595,52119
|
|
20240930,102300,7223696538,598,600,600,597,22419
|
|
20240930,102200,7210282771,599,600,604,598,40700
|
|
20240930,102100,7185846272,602,599,605,597,87250
|
|
20240930,102000,7133439546,598,598,599,597,17355
|
|
20240930,101900,7123063589,598,596,599,596,8985
|
|
20240930,101800,7117696107,597,600,600,595,36141
|
|
20240930,101700,7096114093,599,596,600,595,85029
|
|
20240930,101600,7045364050,596,597,597,595,28759
|
|
20240930,101500,7028232841,597,599,600,596,50661
|
|
20240930,101400,6997981008,598,600,600,596,91020
|
|
20240930,101300,6943560347,600,602,602,598,44101
|
|
20240930,101200,6917124166,600,605,605,600,108606
|
|
20240930,101100,6851826435,605,610,610,604,49193
|
|
20240930,101000,6822001247,612,609,614,606,27978
|
|
20240930,100900,6804929648,610,614,614,602,88707
|
|
20240930,100800,6751071384,614,607,615,607,18967
|
|
20240930,100700,6739493334,606,611,615,606,67222
|
|
20240930,100600,6698403837,609,614,616,609,126905
|
|
20240930,100500,6620683496,615,605,616,601,98120
|
|
20240930,100400,6560914663,603,604,607,601,100650
|
|
20240930,100300,6500091467,602,608,618,602,249394
|
|
20240930,100200,6348208909,610,606,610,603,49958
|
|
20240930,100100,6317918153,605,601,607,599,54633
|
|
20240930,100000,6284970158,601,603,604,597,144412
|
|
20240930,095900,6198253565,602,605,608,601,134757
|
|
20240930,095800,6116963749,608,606,609,604,67241
|
|
20240930,095700,6076225482,606,609,609,605,93311
|
|
20240930,095600,6019618802,609,615,616,607,211921
|
|
20240930,095500,5890210550,613,615,620,613,93006
|
|
20240930,095400,5832995544,614,623,623,613,159279
|
|
20240930,095300,5734432930,623,627,629,621,60320
|
|
20240930,095200,5696823453,627,625,639,624,180685
|
|
20240930,095100,5582654597,625,613,626,612,209322
|
|
20240930,095000,5452996018,613,617,618,612,172866
|
|
20240930,094900,5346764164,616,622,623,616,118664
|
|
20240930,094800,5273373174,622,627,627,620,118118
|
|
20240930,094700,5199847696,628,622,630,621,107988
|
|
20240930,094600,5132287633,625,635,641,620,203237
|
|
20240930,094500,5004300585,635,626,645,626,532286
|
|
20240930,094400,4666290753,625,627,628,622,165874
|
|
20240930,094300,4562724742,627,628,630,625,122777
|
|
20240930,094200,4485588422,628,622,630,619,213150
|
|
20240930,094100,4352074836,623,623,627,617,279661
|
|
20240930,094000,4178596435,627,622,629,614,451017
|
|
20240930,093900,3897707703,622,603,622,603,398963
|
|
20240930,093800,3652184922,601,593,604,593,114714
|
|
20240930,093700,3583345321,593,596,596,591,81400
|
|
20240930,093600,3535085835,596,601,601,594,161784
|
|
20240930,093500,3438637682,601,595,604,593,120874
|
|
20240930,093400,3366400154,595,609,609,593,264496
|
|
20240930,093300,3207992218,609,607,614,603,193052
|
|
20240930,093200,3090617161,607,617,619,603,393295
|
|
20240930,093100,2850512604,617,608,617,601,482125
|
|
20240930,093000,2556644926,608,608,608,608,0
|
|
20240930,092900,2556644926,608,600,608,600,60015
|
|
20240930,092800,2520316039,601,583,607,583,262155
|
|
20240930,092700,2364436750,583,587,588,578,109063
|
|
20240930,092600,2300798427,587,584,596,582,292738
|
|
20240930,092500,2128529625,584,574,590,571,325166
|
|
20240930,092400,1939939207,571,571,577,570,164662
|
|
20240930,092300,1845517153,571,575,576,570,165154
|
|
20240930,092200,1751190660,575,578,581,570,339603
|
|
20240930,092100,1556117688,581,563,586,553,371530
|
|
20240930,092000,1345270054,563,565,566,555,182253
|
|
20240930,091900,1243294915,566,561,573,555,415479
|
|
20240930,091800,1008586600,561,553,562,547,586510
|
|
20240930,091700,683558892,553,553,553,553,0
|
|
20240930,091600,683558892,553,545,553,543,101620
|
|
20240930,091500,627848544,544,532,546,530,137072
|
|
20240930,091400,553786428,530,525,538,524,138638
|
|
20240930,091300,480026545,521,516,536,516,80369
|
|
20240930,091200,437797692,516,510,516,509,22881
|
|
20240930,091100,426083000,509,516,516,506,66335
|
|
20240930,091000,392296863,517,511,519,505,52303
|
|
20240930,090900,365463269,506,502,515,502,121790
|
|
20240930,090800,303523518,502,503,507,501,30859
|
|
20240930,090700,287972282,504,503,506,499,21611
|
|
20240930,090600,277087611,503,496,505,492,30686
|
|
20240930,090500,261731989,491,502,502,491,59014
|
|
20240930,090400,232530679,497,490,501,486,58064
|
|
20240930,090300,203916471,490,479,491,476,65600
|
|
20240930,090200,172104819,476,484,484,463,114545
|
|
20240930,090100,117913283,483,491,497,483,123840
|
|
20240930,090000,57284506,489,503,506,486,105313
|