577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183400,9416173363,531,531,531,531,62228
|
|
20240930,183300,9416173363,531,531,531,531,0
|
|
20240930,183200,9416173363,531,531,531,531,0
|
|
20240930,183100,9416173363,531,531,531,531,0
|
|
20240930,183000,9416173363,531,531,531,531,0
|
|
20240930,182900,9416173363,531,531,531,531,0
|
|
20240930,182800,9416173363,531,531,531,531,0
|
|
20240930,182700,9416173363,531,531,531,531,0
|
|
20240930,182600,9416173363,531,531,531,531,0
|
|
20240930,182500,9416173363,531,531,531,531,0
|
|
20240930,182400,9416173363,531,531,531,531,0
|
|
20240930,182300,9416173363,531,531,531,531,0
|
|
20240930,182200,9416173363,531,531,531,531,0
|
|
20240930,182100,9416173363,531,531,531,531,0
|
|
20240930,182000,9416173363,531,531,531,531,0
|
|
20240930,181900,9416173363,531,531,531,531,0
|
|
20240930,181800,9416173363,531,531,531,531,0
|
|
20240930,181700,9416173363,531,531,531,531,0
|
|
20240930,181600,9416173363,531,531,531,531,0
|
|
20240930,181500,9416173363,531,531,531,531,0
|
|
20240930,181400,9416173363,531,531,531,531,0
|
|
20240930,181300,9416173363,531,531,531,531,0
|
|
20240930,181200,9416173363,531,531,531,531,0
|
|
20240930,181100,9416173363,531,531,531,531,0
|
|
20240930,181000,9416173363,531,531,531,531,0
|
|
20240930,180900,9416173363,531,531,531,531,0
|
|
20240930,180800,9416173363,531,531,531,531,0
|
|
20240930,180700,9416173363,531,531,531,531,0
|
|
20240930,180600,9416173363,531,531,531,531,0
|
|
20240930,180500,9416173363,531,531,531,531,0
|
|
20240930,180400,9416173363,531,531,531,531,62228
|
|
20240930,180300,9416173363,531,531,531,531,0
|
|
20240930,180200,9416173363,531,531,531,531,0
|
|
20240930,180100,9416173363,531,531,531,531,0
|
|
20240930,180000,9416173363,531,531,531,531,0
|
|
20240930,175900,9416173363,531,531,531,531,0
|
|
20240930,175800,9416173363,531,531,531,531,0
|
|
20240930,175700,9416173363,531,531,531,531,0
|
|
20240930,175600,9416173363,531,531,531,531,0
|
|
20240930,175500,9416173363,531,531,531,531,0
|
|
20240930,175400,9416173363,531,531,531,531,0
|
|
20240930,175300,9416173363,531,531,531,531,0
|
|
20240930,175200,9416173363,531,531,531,531,0
|
|
20240930,175100,9416173363,531,531,531,531,0
|
|
20240930,175000,9416173363,531,531,531,531,0
|
|
20240930,174900,9416173363,531,531,531,531,0
|
|
20240930,174800,9416173363,531,531,531,531,0
|
|
20240930,174700,9416173363,531,531,531,531,0
|
|
20240930,174600,9416173363,531,531,531,531,0
|
|
20240930,174500,9416173363,531,531,531,531,0
|
|
20240930,174400,9416173363,531,531,531,531,0
|
|
20240930,174300,9416173363,531,531,531,531,0
|
|
20240930,174200,9416173363,531,531,531,531,0
|
|
20240930,174100,9416173363,531,531,531,531,0
|
|
20240930,174000,9416173363,531,531,531,531,0
|
|
20240930,173900,9416173363,531,531,531,531,0
|
|
20240930,173800,9416173363,531,531,531,531,0
|
|
20240930,173700,9416173363,531,531,531,531,0
|
|
20240930,173600,9416173363,531,531,531,531,0
|
|
20240930,173500,9416173363,531,531,531,531,0
|
|
20240930,173400,9416173363,531,531,531,531,62228
|
|
20240930,173300,9416173363,531,531,531,531,0
|
|
20240930,173200,9416173363,531,531,531,531,0
|
|
20240930,173100,9416173363,531,531,531,531,0
|
|
20240930,173000,9416173363,531,531,531,531,0
|
|
20240930,172900,9416173363,531,531,531,531,0
|
|
20240930,172800,9416173363,531,531,531,531,0
|
|
20240930,172700,9416173363,531,531,531,531,0
|
|
20240930,172600,9416173363,531,531,531,531,0
|
|
20240930,172500,9416173363,531,531,531,531,0
|
|
20240930,172400,9416173363,531,531,531,531,0
|
|
20240930,172300,9416173363,531,531,531,531,0
|
|
20240930,172200,9416173363,531,531,531,531,0
|
|
20240930,172100,9416173363,531,531,531,531,0
|
|
20240930,172000,9416173363,531,531,531,531,0
|
|
20240930,171900,9416173363,531,531,531,531,0
|
|
20240930,171800,9416173363,531,531,531,531,0
|
|
20240930,171700,9416173363,531,531,531,531,0
|
|
20240930,171600,9416173363,531,531,531,531,0
|
|
20240930,171500,9416173363,531,531,531,531,0
|
|
20240930,171400,9416173363,531,531,531,531,0
|
|
20240930,171300,9416173363,531,531,531,531,0
|
|
20240930,171200,9416173363,531,531,531,531,0
|
|
20240930,171100,9416173363,531,531,531,531,0
|
|
20240930,171000,9416173363,531,531,531,531,0
|
|
20240930,170900,9416173363,531,531,531,531,0
|
|
20240930,170800,9416173363,531,531,531,531,0
|
|
20240930,170700,9416173363,531,531,531,531,0
|
|
20240930,170600,9416173363,531,531,531,531,0
|
|
20240930,170500,9416173363,531,531,531,531,0
|
|
20240930,170400,9416173363,531,531,531,531,62228
|
|
20240930,170300,9416173363,531,531,531,531,0
|
|
20240930,170200,9416173363,531,531,531,531,0
|
|
20240930,170100,9416173363,531,531,531,531,0
|
|
20240930,170000,9416173363,531,531,531,531,0
|
|
20240930,165900,9416173363,531,531,531,531,0
|
|
20240930,165800,9416173363,531,531,531,531,0
|
|
20240930,165700,9416173363,531,531,531,531,0
|
|
20240930,165600,9416173363,531,531,531,531,0
|
|
20240930,165500,9416173363,531,531,531,531,0
|
|
20240930,165400,9416173363,531,531,531,531,0
|
|
20240930,165300,9416173363,531,531,531,531,0
|
|
20240930,165200,9416173363,531,531,531,531,0
|
|
20240930,165100,9416173363,531,531,531,531,0
|
|
20240930,165000,9416173363,531,531,531,531,0
|
|
20240930,164900,9416173363,531,531,531,531,0
|
|
20240930,164800,9416173363,531,531,531,531,0
|
|
20240930,164700,9416173363,531,531,531,531,0
|
|
20240930,164600,9416173363,531,531,531,531,0
|
|
20240930,164500,9416173363,531,531,531,531,0
|
|
20240930,164400,9416173363,531,531,531,531,0
|
|
20240930,164300,9416173363,531,531,531,531,0
|
|
20240930,164200,9416173363,531,531,531,531,0
|
|
20240930,164100,9416173363,531,531,531,531,0
|
|
20240930,164000,9416173363,531,531,531,531,0
|
|
20240930,163900,9416173363,531,531,531,531,0
|
|
20240930,163800,9416173363,531,531,531,531,0
|
|
20240930,163700,9416173363,531,531,531,531,0
|
|
20240930,163600,9416173363,531,531,531,531,0
|
|
20240930,163500,9416173363,531,531,531,531,0
|
|
20240930,163400,9416173363,531,531,531,531,62228
|
|
20240930,163300,9416173363,531,531,531,531,0
|
|
20240930,163200,9416173363,531,531,531,531,0
|
|
20240930,163100,9416173363,531,531,531,531,0
|
|
20240930,163000,9416173363,531,531,531,531,0
|
|
20240930,162900,9416173363,531,531,531,531,0
|
|
20240930,162800,9416173363,531,531,531,531,0
|
|
20240930,162700,9416173363,531,531,531,531,0
|
|
20240930,162600,9416173363,531,531,531,531,0
|
|
20240930,162500,9416173363,531,531,531,531,0
|
|
20240930,162400,9416173363,531,531,531,531,0
|
|
20240930,162300,9416173363,531,531,531,531,0
|
|
20240930,162200,9416173363,531,531,531,531,0
|
|
20240930,162100,9416173363,531,531,531,531,0
|
|
20240930,162000,9416173363,531,531,531,531,0
|
|
20240930,161900,9416173363,531,531,531,531,0
|
|
20240930,161800,9416173363,531,531,531,531,0
|
|
20240930,161700,9416173363,531,531,531,531,0
|
|
20240930,161600,9416173363,531,531,531,531,0
|
|
20240930,161500,9416173363,531,531,531,531,0
|
|
20240930,161400,9416173363,531,531,531,531,0
|
|
20240930,161300,9416173363,531,531,531,531,0
|
|
20240930,161200,9416173363,531,531,531,531,0
|
|
20240930,161100,9416173363,531,531,531,531,0
|
|
20240930,161000,9416173363,531,531,531,531,0
|
|
20240930,160900,9416173363,531,531,531,531,0
|
|
20240930,160800,9416173363,531,531,531,531,0
|
|
20240930,160700,9416173363,531,531,531,531,0
|
|
20240930,160600,9416173363,531,531,531,531,0
|
|
20240930,160500,9416173363,531,531,531,531,0
|
|
20240930,160400,9416173363,531,531,531,531,62228
|
|
20240930,160300,9416173363,531,531,531,531,0
|
|
20240930,160200,9416173363,531,531,531,531,0
|
|
20240930,160100,9416173363,531,531,531,531,0
|
|
20240930,160000,9416173363,531,531,531,531,0
|
|
20240930,155900,9416173363,531,531,531,531,0
|
|
20240930,155800,9416173363,531,531,531,531,0
|
|
20240930,155700,9416173363,531,531,531,531,0
|
|
20240930,155600,9416173363,531,531,531,531,0
|
|
20240930,155500,9416173363,531,531,531,531,0
|
|
20240930,155400,9416173363,531,531,531,531,0
|
|
20240930,155300,9416173363,531,531,531,531,0
|
|
20240930,155200,9416173363,531,531,531,531,0
|
|
20240930,155100,9416173363,531,531,531,531,0
|
|
20240930,155000,9416173363,531,531,531,531,0
|
|
20240930,154900,9416173363,531,531,531,531,0
|
|
20240930,154800,9416173363,531,531,531,531,0
|
|
20240930,154700,9416173363,531,531,531,531,0
|
|
20240930,154600,9416173363,531,531,531,531,0
|
|
20240930,154500,9416173363,531,531,531,531,0
|
|
20240930,154400,9416173363,531,531,531,531,0
|
|
20240930,154300,9416173363,531,531,531,531,0
|
|
20240930,154200,9416173363,531,531,531,531,0
|
|
20240930,154100,9416173363,531,531,531,531,0
|
|
20240930,154000,9416173363,531,531,531,531,0
|
|
20240930,153900,9416173363,531,531,531,531,0
|
|
20240930,153800,9416173363,531,531,531,531,0
|
|
20240930,153700,9416173363,531,531,531,531,0
|
|
20240930,153600,9416173363,531,531,531,531,0
|
|
20240930,153500,9416173363,531,531,531,531,0
|
|
20240930,153400,9416173363,531,531,531,531,62228
|
|
20240930,153300,9416173363,531,531,531,531,0
|
|
20240930,153200,9416173363,531,531,531,531,0
|
|
20240930,153100,9416173363,531,531,531,531,0
|
|
20240930,153000,9416173363,531,531,531,531,62228
|
|
20240930,152900,9383130295,534,534,534,534,0
|
|
20240930,152800,9383130295,534,534,534,534,0
|
|
20240930,152700,9383130295,534,534,534,534,0
|
|
20240930,152600,9383130295,534,534,534,534,0
|
|
20240930,152500,9383130295,534,534,534,534,0
|
|
20240930,152400,9383130295,534,534,534,534,0
|
|
20240930,152300,9383130295,534,534,534,534,0
|
|
20240930,152200,9383130295,534,534,534,534,0
|
|
20240930,152100,9383130295,534,534,534,534,0
|
|
20240930,152000,9383130295,534,534,534,534,0
|
|
20240930,151900,9383130295,534,534,534,532,90804
|
|
20240930,151800,9334754722,534,534,535,533,8211
|
|
20240930,151700,9330371358,534,535,535,534,25022
|
|
20240930,151600,9317006311,535,535,535,534,4806
|
|
20240930,151500,9314436187,535,534,535,534,24558
|
|
20240930,151400,9301305758,534,535,535,534,14965
|
|
20240930,151300,9293314095,535,534,535,534,8706
|
|
20240930,151200,9288665090,534,534,534,533,22961
|
|
20240930,151100,9276414254,534,533,534,533,25453
|
|
20240930,151000,9262824186,533,534,534,533,20412
|
|
20240930,150900,9251934469,534,534,534,533,15189
|
|
20240930,150800,9243828888,534,534,534,533,8489
|
|
20240930,150700,9239295763,533,532,535,532,49932
|
|
20240930,150600,9212660397,532,533,533,532,8215
|
|
20240930,150500,9208289760,532,533,533,532,16558
|
|
20240930,150400,9199477346,533,533,533,532,7621
|
|
20240930,150300,9195415853,533,533,533,532,2126
|
|
20240930,150200,9194283709,533,532,533,532,7410
|
|
20240930,150100,9190341180,533,533,534,532,11714
|
|
20240930,150000,9184097624,534,533,534,533,5021
|
|
20240930,145900,9181420660,534,534,534,534,2634
|
|
20240930,145800,9180014104,534,534,534,533,11597
|
|
20240930,145700,9173822365,533,534,534,533,2995
|
|
20240930,145600,9172223229,533,533,534,533,6655
|
|
20240930,145500,9168676090,534,533,534,533,348
|
|
20240930,145400,9168490515,534,533,534,532,6855
|
|
20240930,145300,9164836818,532,534,534,532,10726
|
|
20240930,145200,9159122481,534,533,534,533,7204
|
|
20240930,145100,9155282635,533,533,533,532,11598
|
|
20240930,145000,9149101276,534,534,535,534,9327
|
|
20240930,144900,9144120544,534,534,534,534,1000
|
|
20240930,144800,9143586544,534,536,536,534,4215
|
|
20240930,144700,9141332409,536,536,536,535,3470
|
|
20240930,144600,9139472503,536,534,536,533,30888
|
|
20240930,144500,9122964062,534,533,534,533,7714
|
|
20240930,144400,9118846892,534,534,534,533,1267
|
|
20240930,144300,9118170344,534,534,534,533,949
|
|
20240930,144200,9117664110,534,534,534,532,15823
|
|
20240930,144100,9109231556,533,533,533,533,5520
|
|
20240930,144000,9106289396,533,534,534,533,10788
|
|
20240930,143900,9100534392,534,532,534,532,20071
|
|
20240930,143800,9089847260,532,533,533,532,4364
|
|
20240930,143700,9087522048,533,534,534,532,14879
|
|
20240930,143600,9079590501,533,534,534,533,24231
|
|
20240930,143500,9066674479,533,533,533,533,22120
|
|
20240930,143400,9054884519,534,535,535,533,9281
|
|
20240930,143300,9049929093,535,535,535,535,2615
|
|
20240930,143200,9048530068,535,536,536,535,13076
|
|
20240930,143100,9041531971,535,536,536,535,60777
|
|
20240930,143000,9009010845,536,537,537,535,32810
|
|
20240930,142900,8991429721,537,538,538,536,36321
|
|
20240930,142800,8971924026,537,537,537,537,2540
|
|
20240930,142700,8970560046,537,537,537,537,4480
|
|
20240930,142600,8968154286,538,538,538,537,55991
|
|
20240930,142500,8938084523,538,538,538,537,6967
|
|
20240930,142400,8934336306,537,538,538,537,11398
|
|
20240930,142300,8928213258,537,537,537,537,2074
|
|
20240930,142200,8927099520,538,538,539,537,26941
|
|
20240930,142100,8912607295,538,538,539,538,9602
|
|
20240930,142000,8907440976,538,538,539,538,4586
|
|
20240930,141900,8904972927,538,539,539,538,28796
|
|
20240930,141800,8889470228,540,539,540,539,2339
|
|
20240930,141700,8888209319,540,539,540,539,3250
|
|
20240930,141600,8886457549,540,539,540,539,3761
|
|
20240930,141500,8884429564,539,539,540,539,6784
|
|
20240930,141400,8880772880,540,541,541,540,12400
|
|
20240930,141300,8874076831,541,541,542,541,6726
|
|
20240930,141200,8870432605,542,541,542,540,8574
|
|
20240930,141100,8865790419,541,544,544,540,2764
|
|
20240930,141000,8864295785,544,544,544,540,1112
|
|
20240930,140900,8863690861,540,539,544,539,19929
|
|
20240930,140800,8852886886,539,540,540,539,4012
|
|
20240930,140700,8850720456,540,539,540,539,2098
|
|
20240930,140600,8849587656,538,539,539,538,1787
|
|
20240930,140500,8848626103,539,538,539,538,7010
|
|
20240930,140400,8844849713,538,538,539,538,23532
|
|
20240930,140300,8832189197,538,539,539,538,4532
|
|
20240930,140200,8829749758,539,540,540,539,100384
|
|
20240930,140100,8775639566,540,540,540,539,1722
|
|
20240930,140000,8774711186,540,540,540,540,18682
|
|
20240930,135900,8764622906,540,540,541,540,6048
|
|
20240930,135800,8761356985,540,541,541,540,6063
|
|
20240930,135700,8758079067,540,541,541,540,32046
|
|
20240930,135600,8740771937,541,541,541,541,2344
|
|
20240930,135500,8739503833,541,540,541,540,3119
|
|
20240930,135400,8737816740,541,542,542,541,3314
|
|
20240930,135300,8736023841,542,541,542,540,6286
|
|
20240930,135200,8732622028,542,541,542,540,175412
|
|
20240930,135100,8637839073,541,541,542,541,23332
|
|
20240930,135000,8625216325,541,541,542,541,23123
|
|
20240930,134900,8612706322,542,542,543,542,10836
|
|
20240930,134800,8606833208,542,542,543,542,94416
|
|
20240930,134700,8555659731,544,542,544,542,4827
|
|
20240930,134600,8553042486,543,543,543,543,18533
|
|
20240930,134500,8542979067,543,543,543,543,11276
|
|
20240930,134400,8536856199,543,543,544,543,4883
|
|
20240930,134300,8534204429,543,543,544,543,16291
|
|
20240930,134200,8525352390,544,543,544,543,5232
|
|
20240930,134100,8522511023,543,543,544,543,10625
|
|
20240930,134000,8516741637,544,544,544,543,621
|
|
20240930,133900,8516404313,544,543,544,543,2639
|
|
20240930,133800,8514971237,544,544,544,543,5064
|
|
20240930,133700,8512219455,544,544,544,544,6265
|
|
20240930,133600,8508811295,545,543,545,543,7843
|
|
20240930,133500,8504538469,544,543,544,543,420
|
|
20240930,133400,8504310309,543,543,544,543,11195
|
|
20240930,133300,8498231355,543,544,544,543,11332
|
|
20240930,133200,8492073263,543,545,545,543,16844
|
|
20240930,133100,8482909894,545,545,545,544,2052
|
|
20240930,133000,8481791634,545,546,546,544,7247
|
|
20240930,132900,8477837216,545,545,546,544,22854
|
|
20240930,132800,8465397972,545,545,545,545,4954
|
|
20240930,132700,8462698042,545,545,545,545,886
|
|
20240930,132600,8462215172,545,545,545,544,356
|
|
20240930,132500,8462021166,544,546,546,544,995
|
|
20240930,132400,8461479805,546,545,546,545,596
|
|
20240930,132300,8461154984,545,545,546,545,14469
|
|
20240930,132200,8453269271,545,545,546,545,3842
|
|
20240930,132100,8451175230,545,547,547,545,4464
|
|
20240930,132000,8448742320,547,546,547,546,7440
|
|
20240930,131900,8444680008,546,546,546,546,3295
|
|
20240930,131800,8442880938,546,546,549,546,10602
|
|
20240930,131700,8437079880,546,545,546,545,7990
|
|
20240930,131600,8432722226,545,545,545,545,649
|
|
20240930,131500,8432368521,545,545,546,543,7831
|
|
20240930,131400,8428110222,544,547,547,544,41990
|
|
20240930,131300,8405232925,547,547,547,545,425
|
|
20240930,131200,8405001158,547,546,547,546,2431
|
|
20240930,131100,8403673672,545,546,548,545,5765
|
|
20240930,131000,8400528562,546,548,548,546,306
|
|
20240930,130900,8400361398,545,545,548,545,16382
|
|
20240930,130800,8391432664,545,547,548,545,34052
|
|
20240930,130700,8372848912,547,547,548,547,2406
|
|
20240930,130600,8371532581,547,547,548,547,4941
|
|
20240930,130500,8368829853,549,550,550,547,1545
|
|
20240930,130400,8367981730,550,551,551,550,2860
|
|
20240930,130300,8366408727,550,551,551,549,854
|
|
20240930,130200,8365939030,550,547,551,547,24631
|
|
20240930,130100,8352416109,547,548,549,547,2200
|
|
20240930,130000,8351210580,548,548,549,548,1871
|
|
20240930,125900,8350185220,548,549,549,546,10985
|
|
20240930,125800,8344174855,550,547,550,547,826
|
|
20240930,125700,8343721820,550,548,550,547,11474
|
|
20240930,125600,8337429296,550,550,551,548,15325
|
|
20240930,125500,8329006530,551,549,551,548,35785
|
|
20240930,125400,8309341021,549,550,550,549,34092
|
|
20240930,125300,8290590424,550,550,552,550,17106
|
|
20240930,125200,8281172579,551,551,552,550,14079
|
|
20240930,125100,8273417693,551,551,551,550,11789
|
|
20240930,125000,8266928732,550,551,552,550,7473
|
|
20240930,124900,8262810271,551,550,552,550,14330
|
|
20240930,124800,8254914370,550,549,551,549,35239
|
|
20240930,124700,8235531038,549,549,550,549,9972
|
|
20240930,124600,8230055758,549,548,549,548,9734
|
|
20240930,124500,8224711890,548,546,548,546,5189
|
|
20240930,124400,8221873861,545,546,547,545,2834
|
|
20240930,124300,8220326470,545,547,547,545,5451
|
|
20240930,124200,8217350783,547,547,548,546,16133
|
|
20240930,124100,8208511475,547,547,547,547,1111
|
|
20240930,124000,8207903758,547,548,548,545,7258
|
|
20240930,123900,8203935152,548,547,548,545,6804
|
|
20240930,123800,8200217353,547,548,548,545,14640
|
|
20240930,123700,8192235846,548,546,549,545,11682
|
|
20240930,123600,8185843415,547,548,548,545,3603
|
|
20240930,123500,8183874127,548,546,548,544,45481
|
|
20240930,123400,8159113223,550,547,550,544,32922
|
|
20240930,123300,8141106939,547,547,547,545,19979
|
|
20240930,123200,8130199151,546,548,548,546,13025
|
|
20240930,123100,8123085846,548,548,550,548,6603
|
|
20240930,123000,8119464798,548,549,550,548,3606
|
|
20240930,122900,8117487311,549,547,549,546,28821
|
|
20240930,122800,8101696010,547,546,547,545,18372
|
|
20240930,122700,8091651501,546,545,547,544,24094
|
|
20240930,122600,8078527592,544,544,546,544,10843
|
|
20240930,122500,8072618388,544,542,544,542,37277
|
|
20240930,122400,8052345877,542,540,542,540,16095
|
|
20240930,122300,8043640845,540,538,540,538,10713
|
|
20240930,122200,8037868189,538,539,539,538,3079
|
|
20240930,122100,8036210755,538,538,541,538,20679
|
|
20240930,122000,8025069213,542,537,544,535,80398
|
|
20240930,121900,7981804935,536,536,537,535,52177
|
|
20240930,121800,7953846862,536,536,538,535,18988
|
|
20240930,121700,7943655035,536,536,537,535,91477
|
|
20240930,121600,7894684900,536,540,541,536,60746
|
|
20240930,121500,7862038109,541,543,543,538,110596
|
|
20240930,121400,7802311529,542,541,542,540,37835
|
|
20240930,121300,7781811268,541,540,542,540,9222
|
|
20240930,121200,7776817989,541,541,542,540,24774
|
|
20240930,121100,7763419451,541,542,543,541,30334
|
|
20240930,121000,7746984719,543,543,543,542,14443
|
|
20240930,120900,7739150907,543,543,543,542,32604
|
|
20240930,120800,7721458888,544,545,545,543,19621
|
|
20240930,120700,7710785295,545,547,547,544,13491
|
|
20240930,120600,7703434171,547,545,547,545,27184
|
|
20240930,120500,7688592561,545,547,548,545,11973
|
|
20240930,120400,7682063186,547,547,547,545,445
|
|
20240930,120300,7681820213,545,548,548,545,25227
|
|
20240930,120200,7668055765,547,549,549,547,4119
|
|
20240930,120100,7665798949,549,547,549,547,5933
|
|
20240930,120000,7662544688,547,547,547,546,4319
|
|
20240930,115900,7660184229,546,549,549,546,14392
|
|
20240930,115800,7652301637,549,549,550,549,2225
|
|
20240930,115700,7651079931,549,549,550,549,91
|
|
20240930,115600,7651029947,549,550,550,549,5946
|
|
20240930,115500,7647763987,549,552,552,549,1097
|
|
20240930,115400,7647159997,552,552,552,550,4347
|
|
20240930,115300,7644765335,551,549,551,549,23735
|
|
20240930,115200,7631706132,549,547,549,547,6146
|
|
20240930,115100,7628339405,549,549,549,548,9307
|
|
20240930,115000,7623237053,549,549,550,548,14362
|
|
20240930,114900,7615350076,548,548,549,547,22333
|
|
20240930,114800,7603116171,548,548,548,547,2958
|
|
20240930,114700,7601497101,548,548,548,547,21303
|
|
20240930,114600,7589837110,547,548,549,547,29159
|
|
20240930,114500,7573861789,548,549,549,548,5646
|
|
20240930,114400,7570764758,550,548,550,547,17183
|
|
20240930,114300,7561346228,549,547,549,547,57441
|
|
20240930,114200,7529875243,547,547,548,547,8454
|
|
20240930,114100,7525243158,547,547,548,547,8674
|
|
20240930,114000,7520492480,546,549,549,545,17894
|
|
20240930,113900,7510712605,549,547,549,545,11499
|
|
20240930,113800,7504405023,548,546,549,545,33094
|
|
20240930,113700,7486319948,546,546,547,544,26647
|
|
20240930,113600,7471772751,545,543,545,543,14493
|
|
20240930,113500,7463890435,543,548,548,543,112658
|
|
20240930,113400,7402414466,549,551,551,548,10555
|
|
20240930,113300,7396612387,551,550,551,548,48178
|
|
20240930,113200,7370113070,548,548,549,548,49655
|
|
20240930,113100,7342900313,548,548,550,548,19656
|
|
20240930,113000,7332124989,549,550,552,548,9118
|
|
20240930,112900,7327126437,550,551,552,549,85782
|
|
20240930,112800,7279941036,551,552,553,550,28176
|
|
20240930,112700,7264403289,552,551,553,550,21061
|
|
20240930,112600,7252806378,550,552,553,550,48095
|
|
20240930,112500,7226285490,553,553,554,552,17383
|
|
20240930,112400,7216680463,553,554,555,552,61521
|
|
20240930,112300,7182648273,554,555,559,553,78066
|
|
20240930,112200,7139239905,557,556,557,554,14255
|
|
20240930,112100,7131314979,556,552,556,552,86622
|
|
20240930,112000,7083291732,553,552,553,552,3884
|
|
20240930,111900,7081146691,551,553,553,551,19789
|
|
20240930,111800,7070222645,552,552,554,551,11459
|
|
20240930,111700,7063887748,552,551,553,551,10822
|
|
20240930,111600,7057919504,551,552,554,551,17938
|
|
20240930,111500,7048013706,551,552,553,551,112587
|
|
20240930,111400,6985860131,553,552,554,551,37595
|
|
20240930,111300,6965115171,554,555,556,553,48664
|
|
20240930,111200,6938157382,554,555,556,553,17270
|
|
20240930,111100,6928587308,555,556,557,554,33323
|
|
20240930,111000,6910094084,556,561,562,556,20396
|
|
20240930,110900,6898690350,561,554,562,553,111083
|
|
20240930,110800,6836811404,554,556,557,554,24443
|
|
20240930,110700,6823237025,555,555,557,555,17046
|
|
20240930,110600,6813770413,555,558,560,554,61412
|
|
20240930,110500,6779643358,558,558,560,557,20136
|
|
20240930,110400,6768407207,559,561,562,557,38415
|
|
20240930,110300,6746946548,561,561,563,558,73746
|
|
20240930,110200,6705588187,560,563,563,555,88164
|
|
20240930,110100,6656414265,564,562,565,559,34237
|
|
20240930,110000,6637123539,564,563,565,557,70966
|
|
20240930,105900,6597248769,562,559,567,558,108159
|
|
20240930,105800,6536383818,557,560,561,555,84013
|
|
20240930,105700,6489592554,557,571,571,557,272168
|
|
20240930,105600,6336291625,568,569,578,563,528221
|
|
20240930,105500,6033695569,563,567,570,563,294748
|
|
20240930,105400,5866375138,568,559,568,557,237939
|
|
20240930,105300,5732115300,559,557,567,553,272792
|
|
20240930,105200,5578793051,557,550,559,548,195505
|
|
20240930,105100,5470754837,548,548,552,548,28781
|
|
20240930,105000,5454929181,548,547,548,543,77799
|
|
20240930,104900,5412525639,547,549,549,545,41130
|
|
20240930,104800,5390022997,549,550,553,547,97354
|
|
20240930,104700,5336440799,550,547,550,544,63738
|
|
20240930,104600,5301590906,545,549,552,545,113297
|
|
20240930,104500,5239663264,548,548,553,546,117214
|
|
20240930,104400,5175335470,547,556,557,547,175721
|
|
20240930,104300,5078621378,552,567,569,552,227167
|
|
20240930,104200,4951543496,569,551,570,551,467523
|
|
20240930,104100,4687784368,551,551,555,546,114718
|
|
20240930,104000,4624840844,548,555,559,545,204097
|
|
20240930,103900,4511958947,555,552,556,542,286456
|
|
20240930,103800,4354942629,552,559,560,548,321538
|
|
20240930,103700,4176817234,559,570,570,556,503566
|
|
20240930,103600,3891573987,565,565,565,565,0
|
|
20240930,103500,3891573987,565,549,565,549,534265
|
|
20240930,103400,3593019975,549,554,559,545,245990
|
|
20240930,103300,3456986300,550,532,554,531,435384
|
|
20240930,103200,3219679881,532,528,535,527,129990
|
|
20240930,103100,3150444301,531,527,531,526,84951
|
|
20240930,103000,3105509569,526,526,526,526,570
|
|
20240930,102900,3105209749,527,526,527,525,23898
|
|
20240930,102800,3092647873,526,526,526,526,2051
|
|
20240930,102700,3091569047,527,527,527,526,4135
|
|
20240930,102600,3089393718,527,526,527,526,38817
|
|
20240930,102500,3068965975,527,527,527,526,8398
|
|
20240930,102400,3064548411,527,526,527,526,3941
|
|
20240930,102300,3062472304,527,526,527,526,3376
|
|
20240930,102200,3060696180,527,526,527,526,15663
|
|
20240930,102100,3052452308,527,527,527,526,12636
|
|
20240930,102000,3045800323,526,527,528,526,13506
|
|
20240930,101900,3038677711,527,527,527,526,1924
|
|
20240930,101800,3037663859,527,526,528,526,11947
|
|
20240930,101700,3031367325,527,527,527,526,7994
|
|
20240930,101600,3027154753,528,527,528,527,20092
|
|
20240930,101500,3016565096,527,527,527,526,11807
|
|
20240930,101400,3010352761,526,527,527,526,3160
|
|
20240930,101300,3008690441,527,527,528,526,4938
|
|
20240930,101200,3006091348,528,527,528,526,6808
|
|
20240930,101100,3002503535,526,527,528,526,34112
|
|
20240930,101000,2984514347,527,525,527,525,6809
|
|
20240930,100900,2980937100,527,528,528,525,14171
|
|
20240930,100800,2973496969,528,525,528,524,37694
|
|
20240930,100700,2953697535,525,526,526,525,14801
|
|
20240930,100600,2945924738,526,525,526,525,9768
|
|
20240930,100500,2940789360,526,526,528,526,5197
|
|
20240930,100400,2938051671,528,525,528,525,7418
|
|
20240930,100300,2934150821,525,525,527,524,9885
|
|
20240930,100200,2928957302,525,525,525,524,9342
|
|
20240930,100100,2924058630,524,527,527,524,7323
|
|
20240930,100000,2920216381,528,527,528,524,9663
|
|
20240930,095900,2915150874,525,528,528,525,7077
|
|
20240930,095800,2911431769,528,528,529,527,25696
|
|
20240930,095700,2897888143,529,528,529,527,6763
|
|
20240930,095600,2894318267,528,527,528,527,3881
|
|
20240930,095500,2892270206,528,529,529,527,5967
|
|
20240930,095400,2889115336,529,527,530,527,61145
|
|
20240930,095300,2856772689,527,524,528,524,51613
|
|
20240930,095200,2829627841,523,523,524,522,33153
|
|
20240930,095100,2812279917,523,524,524,523,11691
|
|
20240930,095000,2806157093,524,524,524,523,18575
|
|
20240930,094900,2796441331,524,525,525,523,30495
|
|
20240930,094800,2780481510,525,526,527,524,3821
|
|
20240930,094700,2778477209,528,526,528,523,133805
|
|
20240930,094600,2708254261,526,525,526,525,25639
|
|
20240930,094500,2694793039,527,526,527,525,6610
|
|
20240930,094400,2691317398,526,527,527,525,2276
|
|
20240930,094300,2690121511,525,526,527,525,24863
|
|
20240930,094200,2677052385,525,526,527,525,14583
|
|
20240930,094100,2669390843,527,527,528,526,21460
|
|
20240930,094000,2658066192,527,527,528,525,19701
|
|
20240930,093900,2647689099,525,524,527,524,16920
|
|
20240930,093800,2638801610,526,526,527,524,58591
|
|
20240930,093700,2608028362,526,526,527,526,44867
|
|
20240930,093600,2584427394,527,529,530,526,19630
|
|
20240930,093500,2574074640,528,529,529,527,22578
|
|
20240930,093400,2562146354,528,530,530,528,49842
|
|
20240930,093300,2535787292,530,528,530,527,37238
|
|
20240930,093200,2516086086,528,529,530,527,33099
|
|
20240930,093100,2498586636,529,528,529,528,29554
|
|
20240930,093000,2482980953,528,527,528,526,18729
|
|
20240930,092900,2473101453,527,528,528,525,20861
|
|
20240930,092800,2462132092,527,529,529,527,42217
|
|
20240930,092700,2439870785,528,529,530,527,46851
|
|
20240930,092600,2415111624,529,527,529,527,27694
|
|
20240930,092500,2400491489,528,527,529,526,48063
|
|
20240930,092400,2375104162,526,527,529,525,18695
|
|
20240930,092300,2365254318,525,524,527,524,17593
|
|
20240930,092200,2356001836,524,524,526,524,65231
|
|
20240930,092100,2321768256,524,525,527,524,59012
|
|
20240930,092000,2290762243,525,523,525,523,27813
|
|
20240930,091900,2276172622,523,524,525,522,110479
|
|
20240930,091800,2218352066,525,527,529,524,37083
|
|
20240930,091700,2198865726,525,526,527,524,46249
|
|
20240930,091600,2174577058,526,528,530,525,141280
|
|
20240930,091500,2100198871,529,532,533,528,40030
|
|
20240930,091400,2078956637,530,530,533,523,201484
|
|
20240930,091300,1972652598,530,534,536,530,226977
|
|
20240930,091200,1851912230,535,538,548,533,564643
|
|
20240930,091100,1546011345,536,544,547,534,365676
|
|
20240930,091000,1347977947,544,541,549,541,457560
|
|
20240930,090900,1098432639,544,527,545,525,388546
|
|
20240930,090800,890511845,527,525,528,523,46446
|
|
20240930,090700,866056161,523,526,530,523,199286
|
|
20240930,090600,761254219,528,532,535,526,130062
|
|
20240930,090500,692324249,533,542,545,532,293094
|
|
20240930,090400,534917690,545,537,548,534,253136
|
|
20240930,090300,397994047,537,525,541,524,362440
|
|
20240930,090200,204998656,527,524,527,523,99520
|
|
20240930,090100,152647065,525,522,527,520,77105
|
|
20240930,090000,112305665,522,514,522,514,217580
|