590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184700,1834175710,1849,1849,1849,1849,10613
|
|
20240930,184600,1834175710,1849,1849,1849,1849,0
|
|
20240930,184500,1834175710,1849,1849,1849,1849,0
|
|
20240930,184400,1834175710,1849,1849,1849,1849,0
|
|
20240930,184300,1834175710,1849,1849,1849,1849,0
|
|
20240930,184200,1834175710,1849,1849,1849,1849,0
|
|
20240930,184100,1834175710,1849,1849,1849,1849,0
|
|
20240930,184000,1834175710,1849,1849,1849,1849,0
|
|
20240930,183900,1834175710,1849,1849,1849,1849,0
|
|
20240930,183800,1834175710,1849,1849,1849,1849,0
|
|
20240930,183700,1834175710,1849,1849,1849,1849,0
|
|
20240930,183600,1834175710,1849,1849,1849,1849,0
|
|
20240930,183500,1834175710,1849,1849,1849,1849,0
|
|
20240930,183400,1834175710,1849,1849,1849,1849,0
|
|
20240930,183300,1834175710,1849,1849,1849,1849,0
|
|
20240930,183200,1834175710,1849,1849,1849,1849,0
|
|
20240930,183100,1834175710,1849,1849,1849,1849,0
|
|
20240930,183000,1834175710,1849,1849,1849,1849,0
|
|
20240930,182900,1834175710,1849,1849,1849,1849,0
|
|
20240930,182800,1834175710,1849,1849,1849,1849,0
|
|
20240930,182700,1834175710,1849,1849,1849,1849,0
|
|
20240930,182600,1834175710,1849,1849,1849,1849,0
|
|
20240930,182500,1834175710,1849,1849,1849,1849,0
|
|
20240930,182400,1834175710,1849,1849,1849,1849,0
|
|
20240930,182300,1834175710,1849,1849,1849,1849,0
|
|
20240930,182200,1834175710,1849,1849,1849,1849,0
|
|
20240930,182100,1834175710,1849,1849,1849,1849,0
|
|
20240930,182000,1834175710,1849,1849,1849,1849,0
|
|
20240930,181900,1834175710,1849,1849,1849,1849,0
|
|
20240930,181800,1834175710,1849,1849,1849,1849,0
|
|
20240930,181700,1834175710,1849,1849,1849,1849,10613
|
|
20240930,181600,1834175710,1849,1849,1849,1849,0
|
|
20240930,181500,1834175710,1849,1849,1849,1849,0
|
|
20240930,181400,1834175710,1849,1849,1849,1849,0
|
|
20240930,181300,1834175710,1849,1849,1849,1849,0
|
|
20240930,181200,1834175710,1849,1849,1849,1849,0
|
|
20240930,181100,1834175710,1849,1849,1849,1849,0
|
|
20240930,181000,1834175710,1849,1849,1849,1849,0
|
|
20240930,180900,1834175710,1849,1849,1849,1849,0
|
|
20240930,180800,1834175710,1849,1849,1849,1849,0
|
|
20240930,180700,1834175710,1849,1849,1849,1849,0
|
|
20240930,180600,1834175710,1849,1849,1849,1849,0
|
|
20240930,180500,1834175710,1849,1849,1849,1849,0
|
|
20240930,180400,1834175710,1849,1849,1849,1849,0
|
|
20240930,180300,1834175710,1849,1849,1849,1849,0
|
|
20240930,180200,1834175710,1849,1849,1849,1849,0
|
|
20240930,180100,1834175710,1849,1849,1849,1849,0
|
|
20240930,180000,1834175710,1849,1849,1849,1849,0
|
|
20240930,175900,1834175710,1849,1849,1849,1849,0
|
|
20240930,175800,1834175710,1849,1849,1849,1849,0
|
|
20240930,175700,1834175710,1849,1849,1849,1849,0
|
|
20240930,175600,1834175710,1849,1849,1849,1849,0
|
|
20240930,175500,1834175710,1849,1849,1849,1849,0
|
|
20240930,175400,1834175710,1849,1849,1849,1849,0
|
|
20240930,175300,1834175710,1849,1849,1849,1849,0
|
|
20240930,175200,1834175710,1849,1849,1849,1849,0
|
|
20240930,175100,1834175710,1849,1849,1849,1849,0
|
|
20240930,175000,1834175710,1849,1849,1849,1849,0
|
|
20240930,174900,1834175710,1849,1849,1849,1849,0
|
|
20240930,174800,1834175710,1849,1849,1849,1849,0
|
|
20240930,174700,1834175710,1849,1849,1849,1849,10613
|
|
20240930,174600,1834175710,1849,1849,1849,1849,0
|
|
20240930,174500,1834175710,1849,1849,1849,1849,0
|
|
20240930,174400,1834175710,1849,1849,1849,1849,0
|
|
20240930,174300,1834175710,1849,1849,1849,1849,0
|
|
20240930,174200,1834175710,1849,1849,1849,1849,0
|
|
20240930,174100,1834175710,1849,1849,1849,1849,0
|
|
20240930,174000,1834175710,1849,1849,1849,1849,0
|
|
20240930,173900,1834175710,1849,1849,1849,1849,0
|
|
20240930,173800,1834175710,1849,1849,1849,1849,0
|
|
20240930,173700,1834175710,1849,1849,1849,1849,0
|
|
20240930,173600,1834175710,1849,1849,1849,1849,0
|
|
20240930,173500,1834175710,1849,1849,1849,1849,0
|
|
20240930,173400,1834175710,1849,1849,1849,1849,0
|
|
20240930,173300,1834175710,1849,1849,1849,1849,0
|
|
20240930,173200,1834175710,1849,1849,1849,1849,0
|
|
20240930,173100,1834175710,1849,1849,1849,1849,0
|
|
20240930,173000,1834175710,1849,1849,1849,1849,0
|
|
20240930,172900,1834175710,1849,1849,1849,1849,0
|
|
20240930,172800,1834175710,1849,1849,1849,1849,0
|
|
20240930,172700,1834175710,1849,1849,1849,1849,0
|
|
20240930,172600,1834175710,1849,1849,1849,1849,0
|
|
20240930,172500,1834175710,1849,1849,1849,1849,0
|
|
20240930,172400,1834175710,1849,1849,1849,1849,0
|
|
20240930,172300,1834175710,1849,1849,1849,1849,0
|
|
20240930,172200,1834175710,1849,1849,1849,1849,0
|
|
20240930,172100,1834175710,1849,1849,1849,1849,0
|
|
20240930,172000,1834175710,1849,1849,1849,1849,0
|
|
20240930,171900,1834175710,1849,1849,1849,1849,0
|
|
20240930,171800,1834175710,1849,1849,1849,1849,0
|
|
20240930,171700,1834175710,1849,1849,1849,1849,10613
|
|
20240930,171600,1834175710,1849,1849,1849,1849,0
|
|
20240930,171500,1834175710,1849,1849,1849,1849,0
|
|
20240930,171400,1834175710,1849,1849,1849,1849,0
|
|
20240930,171300,1834175710,1849,1849,1849,1849,0
|
|
20240930,171200,1834175710,1849,1849,1849,1849,0
|
|
20240930,171100,1834175710,1849,1849,1849,1849,0
|
|
20240930,171000,1834175710,1849,1849,1849,1849,0
|
|
20240930,170900,1834175710,1849,1849,1849,1849,0
|
|
20240930,170800,1834175710,1849,1849,1849,1849,0
|
|
20240930,170700,1834175710,1849,1849,1849,1849,0
|
|
20240930,170600,1834175710,1849,1849,1849,1849,0
|
|
20240930,170500,1834175710,1849,1849,1849,1849,0
|
|
20240930,170400,1834175710,1849,1849,1849,1849,0
|
|
20240930,170300,1834175710,1849,1849,1849,1849,0
|
|
20240930,170200,1834175710,1849,1849,1849,1849,0
|
|
20240930,170100,1834175710,1849,1849,1849,1849,0
|
|
20240930,170000,1834175710,1849,1849,1849,1849,0
|
|
20240930,165900,1834175710,1849,1849,1849,1849,0
|
|
20240930,165800,1834175710,1849,1849,1849,1849,0
|
|
20240930,165700,1834175710,1849,1849,1849,1849,0
|
|
20240930,165600,1834175710,1849,1849,1849,1849,0
|
|
20240930,165500,1834175710,1849,1849,1849,1849,0
|
|
20240930,165400,1834175710,1849,1849,1849,1849,0
|
|
20240930,165300,1834175710,1849,1849,1849,1849,0
|
|
20240930,165200,1834175710,1849,1849,1849,1849,0
|
|
20240930,165100,1834175710,1849,1849,1849,1849,0
|
|
20240930,165000,1834175710,1849,1849,1849,1849,0
|
|
20240930,164900,1834175710,1849,1849,1849,1849,0
|
|
20240930,164800,1834175710,1849,1849,1849,1849,0
|
|
20240930,164700,1834175710,1849,1849,1849,1849,10613
|
|
20240930,164600,1834175710,1849,1849,1849,1849,0
|
|
20240930,164500,1834175710,1849,1849,1849,1849,0
|
|
20240930,164400,1834175710,1849,1849,1849,1849,0
|
|
20240930,164300,1834175710,1849,1849,1849,1849,0
|
|
20240930,164200,1834175710,1849,1849,1849,1849,0
|
|
20240930,164100,1834175710,1849,1849,1849,1849,0
|
|
20240930,164000,1834175710,1849,1849,1849,1849,0
|
|
20240930,163900,1834175710,1849,1849,1849,1849,0
|
|
20240930,163800,1834175710,1849,1849,1849,1849,0
|
|
20240930,163700,1834175710,1849,1849,1849,1849,0
|
|
20240930,163600,1834175710,1849,1849,1849,1849,0
|
|
20240930,163500,1834175710,1849,1849,1849,1849,0
|
|
20240930,163400,1834175710,1849,1849,1849,1849,0
|
|
20240930,163300,1834175710,1849,1849,1849,1849,0
|
|
20240930,163200,1834175710,1849,1849,1849,1849,0
|
|
20240930,163100,1834175710,1849,1849,1849,1849,0
|
|
20240930,163000,1834175710,1849,1849,1849,1849,0
|
|
20240930,162900,1834175710,1849,1849,1849,1849,0
|
|
20240930,162800,1834175710,1849,1849,1849,1849,0
|
|
20240930,162700,1834175710,1849,1849,1849,1849,0
|
|
20240930,162600,1834175710,1849,1849,1849,1849,0
|
|
20240930,162500,1834175710,1849,1849,1849,1849,0
|
|
20240930,162400,1834175710,1849,1849,1849,1849,0
|
|
20240930,162300,1834175710,1849,1849,1849,1849,0
|
|
20240930,162200,1834175710,1849,1849,1849,1849,0
|
|
20240930,162100,1834175710,1849,1849,1849,1849,0
|
|
20240930,162000,1834175710,1849,1849,1849,1849,0
|
|
20240930,161900,1834175710,1849,1849,1849,1849,0
|
|
20240930,161800,1834175710,1849,1849,1849,1849,0
|
|
20240930,161700,1834175710,1849,1849,1849,1849,10613
|
|
20240930,161600,1834175710,1849,1849,1849,1849,0
|
|
20240930,161500,1834175710,1849,1849,1849,1849,0
|
|
20240930,161400,1834175710,1849,1849,1849,1849,0
|
|
20240930,161300,1834175710,1849,1849,1849,1849,0
|
|
20240930,161200,1834175710,1849,1849,1849,1849,0
|
|
20240930,161100,1834175710,1849,1849,1849,1849,0
|
|
20240930,161000,1834175710,1849,1849,1849,1849,0
|
|
20240930,160900,1834175710,1849,1849,1849,1849,0
|
|
20240930,160800,1834175710,1849,1849,1849,1849,0
|
|
20240930,160700,1834175710,1849,1849,1849,1849,0
|
|
20240930,160600,1834175710,1849,1849,1849,1849,0
|
|
20240930,160500,1834175710,1849,1849,1849,1849,0
|
|
20240930,160400,1834175710,1849,1849,1849,1849,0
|
|
20240930,160300,1834175710,1849,1849,1849,1849,0
|
|
20240930,160200,1834175710,1849,1849,1849,1849,0
|
|
20240930,160100,1834175710,1849,1849,1849,1849,0
|
|
20240930,160000,1834175710,1849,1849,1849,1849,0
|
|
20240930,155900,1834175710,1849,1849,1849,1849,0
|
|
20240930,155800,1834175710,1849,1849,1849,1849,0
|
|
20240930,155700,1834175710,1849,1849,1849,1849,0
|
|
20240930,155600,1834175710,1849,1849,1849,1849,0
|
|
20240930,155500,1834175710,1849,1849,1849,1849,0
|
|
20240930,155400,1834175710,1849,1849,1849,1849,0
|
|
20240930,155300,1834175710,1849,1849,1849,1849,0
|
|
20240930,155200,1834175710,1849,1849,1849,1849,0
|
|
20240930,155100,1834175710,1849,1849,1849,1849,0
|
|
20240930,155000,1834175710,1849,1849,1849,1849,0
|
|
20240930,154900,1834175710,1849,1849,1849,1849,0
|
|
20240930,154800,1834175710,1849,1849,1849,1849,0
|
|
20240930,154700,1834175710,1849,1849,1849,1849,10613
|
|
20240930,154600,1834175710,1849,1849,1849,1849,0
|
|
20240930,154500,1834175710,1849,1849,1849,1849,0
|
|
20240930,154400,1834175710,1849,1849,1849,1849,0
|
|
20240930,154300,1834175710,1849,1849,1849,1849,0
|
|
20240930,154200,1834175710,1849,1849,1849,1849,0
|
|
20240930,154100,1834175710,1849,1849,1849,1849,0
|
|
20240930,154000,1834175710,1849,1849,1849,1849,0
|
|
20240930,153900,1834175710,1849,1849,1849,1849,0
|
|
20240930,153800,1834175710,1849,1849,1849,1849,0
|
|
20240930,153700,1834175710,1849,1849,1849,1849,0
|
|
20240930,153600,1834175710,1849,1849,1849,1849,0
|
|
20240930,153500,1834175710,1849,1849,1849,1849,0
|
|
20240930,153400,1834175710,1849,1849,1849,1849,0
|
|
20240930,153300,1834175710,1849,1849,1849,1849,0
|
|
20240930,153200,1834175710,1849,1849,1849,1849,0
|
|
20240930,153100,1834175710,1849,1849,1849,1849,0
|
|
20240930,153000,1834175710,1849,1849,1849,1849,10613
|
|
20240930,152900,1814552273,1849,1849,1849,1849,0
|
|
20240930,152800,1814552273,1849,1849,1849,1849,0
|
|
20240930,152700,1814552273,1849,1849,1849,1849,0
|
|
20240930,152600,1814552273,1849,1849,1849,1849,0
|
|
20240930,152500,1814552273,1849,1849,1849,1849,0
|
|
20240930,152400,1814552273,1849,1849,1849,1849,0
|
|
20240930,152300,1814552273,1849,1849,1849,1849,0
|
|
20240930,152200,1814552273,1849,1849,1849,1849,0
|
|
20240930,152100,1814552273,1849,1849,1849,1849,0
|
|
20240930,152000,1814552273,1849,1849,1849,1849,0
|
|
20240930,151900,1814552273,1849,1833,1849,1832,353
|
|
20240930,151800,1813902933,1850,1840,1851,1840,5098
|
|
20240930,151700,1804522002,1840,1840,1840,1840,5
|
|
20240930,151600,1804512802,1840,1835,1840,1835,29
|
|
20240930,151500,1804459572,1835,1835,1835,1835,0
|
|
20240930,151400,1804459572,1835,1834,1835,1834,2328
|
|
20240930,151300,1800187787,1834,1827,1834,1826,5672
|
|
20240930,151200,1789822505,1827,1835,1835,1827,92
|
|
20240930,151100,1789653981,1826,1826,1826,1826,39
|
|
20240930,151000,1789582767,1835,1835,1835,1826,313
|
|
20240930,150900,1789008601,1840,1840,1840,1840,0
|
|
20240930,150800,1789008601,1840,1826,1840,1825,4529
|
|
20240930,150700,1780731868,1840,1840,1840,1840,0
|
|
20240930,150600,1780731868,1840,1840,1840,1826,18
|
|
20240930,150500,1780698916,1840,1840,1840,1840,0
|
|
20240930,150400,1780698916,1840,1826,1840,1826,949
|
|
20240930,150300,1778958062,1840,1829,1840,1829,11280
|
|
20240930,150200,1758277496,1821,1829,1829,1820,1031
|
|
20240930,150100,1756394433,1820,1819,1830,1819,879
|
|
20240930,150000,1754787706,1819,1821,1830,1819,4128
|
|
20240930,145900,1747267694,1821,1822,1830,1820,15616
|
|
20240930,145800,1718818495,1826,1830,1830,1822,17512
|
|
20240930,145700,1686876896,1826,1837,1837,1826,6630
|
|
20240930,145600,1674753220,1839,1839,1839,1839,687
|
|
20240930,145500,1673489827,1830,1833,1834,1830,6724
|
|
20240930,145400,1661183090,1833,1832,1833,1830,609
|
|
20240930,145300,1660067428,1832,1836,1836,1832,3985
|
|
20240930,145200,1652752034,1848,1837,1848,1837,23
|
|
20240930,145100,1652709650,1848,1850,1850,1839,4876
|
|
20240930,145000,1643737710,1850,1850,1850,1850,108
|
|
20240930,144900,1643537910,1845,1845,1845,1845,0
|
|
20240930,144800,1643537910,1845,1852,1852,1845,3264
|
|
20240930,144700,1637499396,1852,1850,1852,1850,5613
|
|
20240930,144600,1627105878,1850,1852,1852,1834,877
|
|
20240930,144500,1625493463,1852,1858,1858,1829,18327
|
|
20240930,144400,1591845699,1852,1854,1854,1845,2825
|
|
20240930,144300,1586625774,1854,1856,1856,1848,5020
|
|
20240930,144200,1577347962,1856,1853,1859,1850,4252
|
|
20240930,144100,1569476463,1859,1857,1860,1853,2685
|
|
20240930,144000,1564496715,1861,1861,1861,1855,3839
|
|
20240930,143900,1557364916,1862,1866,1866,1860,2660
|
|
20240930,143800,1552413376,1866,1867,1868,1866,1101
|
|
20240930,143700,1550357801,1868,1870,1870,1868,518
|
|
20240930,143600,1549389382,1861,1865,1870,1861,7864
|
|
20240930,143500,1534695591,1865,1871,1877,1863,22185
|
|
20240930,143400,1493245897,1877,1877,1877,1877,44
|
|
20240930,143300,1493163309,1877,1871,1877,1871,19
|
|
20240930,143200,1493127652,1877,1877,1877,1877,8
|
|
20240930,143100,1493112636,1877,1871,1877,1871,3003
|
|
20240930,143000,1487494005,1872,1872,1872,1872,3003
|
|
20240930,142900,1481872389,1872,1872,1872,1872,100
|
|
20240930,142800,1481685189,1871,1871,1872,1871,2671
|
|
20240930,142700,1476685475,1871,1880,1880,1871,4678
|
|
20240930,142600,1467925974,1880,1880,1880,1880,3780
|
|
20240930,142500,1460819574,1880,1883,1883,1872,5185
|
|
20240930,142400,1451094511,1883,1882,1883,1882,5218
|
|
20240930,142300,1441270076,1882,1882,1882,1882,391
|
|
20240930,142200,1440534214,1882,1881,1882,1876,3287
|
|
20240930,142100,1434362944,1881,1880,1881,1880,2528
|
|
20240930,142000,1429610215,1880,1875,1880,1875,553
|
|
20240930,141900,1428573000,1875,1881,1881,1875,1136
|
|
20240930,141800,1426442249,1881,1882,1882,1881,727
|
|
20240930,141700,1425074696,1882,1880,1882,1875,3884
|
|
20240930,141600,1417778319,1880,1882,1882,1875,3363
|
|
20240930,141500,1411470457,1882,1884,1884,1871,2642
|
|
20240930,141400,1406509347,1884,1887,1887,1871,1498
|
|
20240930,141300,1403686341,1887,1874,1887,1874,16110
|
|
20240930,141200,1373436207,1874,1874,1874,1866,9587
|
|
20240930,141100,1355535177,1874,1879,1879,1865,5219
|
|
20240930,141000,1345780347,1881,1882,1882,1881,464
|
|
20240930,140900,1344907504,1882,1881,1882,1881,883
|
|
20240930,140800,1343246295,1881,1877,1882,1869,3919
|
|
20240930,140700,1335886255,1868,1880,1880,1868,3873
|
|
20240930,140600,1328638104,1880,1880,1880,1880,1
|
|
20240930,140500,1328636224,1870,1878,1880,1870,5750
|
|
20240930,140400,1317858546,1878,1877,1878,1877,1400
|
|
20240930,140300,1315230640,1877,1878,1878,1869,2409
|
|
20240930,140200,1310712226,1879,1880,1880,1879,121
|
|
20240930,140100,1310484807,1880,1878,1880,1867,2296
|
|
20240930,140000,1306183714,1878,1879,1879,1866,1035
|
|
20240930,135900,1304251967,1879,1875,1881,1868,2051
|
|
20240930,135800,1300420095,1882,1882,1883,1870,3289
|
|
20240930,135700,1294249049,1884,1883,1884,1869,1511
|
|
20240930,135600,1291403849,1883,1882,1884,1869,6517
|
|
20240930,135500,1279198368,1882,1886,1886,1871,5761
|
|
20240930,135400,1268414283,1886,1889,1889,1868,1718
|
|
20240930,135300,1265182096,1890,1900,1900,1884,6107
|
|
20240930,135200,1253648938,1900,1893,1904,1853,61430
|
|
20240930,135100,1137879539,1896,1880,1896,1880,14284
|
|
20240930,135000,1110928927,1877,1875,1878,1875,667
|
|
20240930,134900,1109676873,1875,1874,1880,1874,657
|
|
20240930,134800,1108444843,1874,1882,1882,1874,2864
|
|
20240930,134700,1103075105,1875,1875,1875,1875,771
|
|
20240930,134600,1101629480,1875,1878,1884,1874,3680
|
|
20240930,134500,1094711996,1878,1873,1879,1873,820
|
|
20240930,134400,1093173339,1873,1873,1879,1872,9827
|
|
20240930,134300,1074767364,1879,1879,1879,1873,285
|
|
20240930,134200,1074233547,1870,1869,1873,1868,7130
|
|
20240930,134100,1060898459,1869,1883,1883,1869,7270
|
|
20240930,134000,1047256193,1883,1877,1883,1877,324
|
|
20240930,133900,1046647681,1878,1889,1892,1859,6590
|
|
20240930,133800,1034255569,1890,1871,1890,1871,51388
|
|
20240930,133700,937638721,1870,1865,1870,1860,11602
|
|
20240930,133600,915969110,1865,1860,1865,1859,971
|
|
20240930,133500,914161217,1860,1862,1862,1860,34
|
|
20240930,133400,914097957,1862,1863,1863,1862,5644
|
|
20240930,133300,903583408,1863,1863,1863,1863,1607
|
|
20240930,133200,900589567,1865,1861,1865,1861,4613
|
|
20240930,133100,891991597,1865,1865,1865,1865,2917
|
|
20240930,133000,886551392,1865,1864,1865,1863,2470
|
|
20240930,132900,881946442,1865,1865,1865,1865,2
|
|
20240930,132800,881942712,1857,1858,1865,1857,693
|
|
20240930,132700,880655209,1858,1860,1860,1858,836
|
|
20240930,132600,879100546,1860,1860,1866,1860,2505
|
|
20240930,132500,874441240,1858,1858,1858,1858,627
|
|
20240930,132400,873276274,1858,1860,1860,1858,518
|
|
20240930,132300,872312989,1860,1868,1868,1860,788
|
|
20240930,132200,870845866,1865,1868,1868,1862,5037
|
|
20240930,132100,861441079,1868,1866,1868,1864,6549
|
|
20240930,132000,849210090,1866,1862,1867,1862,9657
|
|
20240930,131900,831192979,1863,1854,1863,1854,5010
|
|
20240930,131800,821888516,1854,1855,1855,1854,4463
|
|
20240930,131700,813611981,1857,1855,1862,1855,5337
|
|
20240930,131600,803702485,1855,1858,1865,1855,2829
|
|
20240930,131500,798445578,1865,1867,1871,1857,11946
|
|
20240930,131400,776161752,1867,1852,1867,1846,10439
|
|
20240930,131300,756782048,1846,1844,1851,1844,29739
|
|
20240930,131200,701818434,1845,1845,1845,1845,0
|
|
20240930,131100,701818434,1845,1838,1845,1838,44444
|
|
20240930,131000,619963908,1838,1833,1838,1833,3638
|
|
20240930,130900,613284258,1827,1827,1827,1827,9
|
|
20240930,130800,613267815,1834,1834,1834,1834,0
|
|
20240930,130700,613267815,1834,1834,1834,1834,0
|
|
20240930,130600,613267815,1834,1826,1834,1826,14
|
|
20240930,130500,613242243,1834,1834,1834,1834,0
|
|
20240930,130400,613242243,1834,1827,1834,1826,2550
|
|
20240930,130300,608583435,1834,1834,1834,1834,4
|
|
20240930,130200,608576099,1828,1834,1834,1828,520
|
|
20240930,130100,607625419,1834,1834,1834,1834,1
|
|
20240930,130000,607623585,1833,1833,1833,1833,40
|
|
20240930,125900,607550265,1831,1828,1831,1828,601
|
|
20240930,125800,606451634,1834,1834,1834,1834,1672
|
|
20240930,125700,603385186,1836,1836,1836,1836,8
|
|
20240930,125600,603370498,1836,1833,1836,1832,1424
|
|
20240930,125500,600761258,1837,1837,1837,1837,0
|
|
20240930,125400,600761258,1837,1832,1837,1832,1746
|
|
20240930,125300,597562316,1831,1831,1831,1831,3336
|
|
20240930,125200,591454100,1832,1832,1832,1831,1041
|
|
20240930,125100,589547016,1837,1837,1837,1837,0
|
|
20240930,125000,589547016,1837,1835,1837,1834,992
|
|
20240930,124900,587727593,1837,1837,1837,1837,10
|
|
20240930,124800,587709223,1837,1834,1837,1834,1512
|
|
20240930,124700,584934365,1834,1833,1834,1833,2094
|
|
20240930,124600,581094562,1834,1830,1834,1830,808
|
|
20240930,124500,579614697,1834,1834,1834,1834,2
|
|
20240930,124400,579611029,1834,1834,1834,1834,1600
|
|
20240930,124300,576676629,1834,1830,1834,1830,3100
|
|
20240930,124200,570993513,1830,1830,1830,1830,0
|
|
20240930,124100,570993513,1830,1830,1830,1830,164
|
|
20240930,124000,570693393,1829,1830,1830,1829,1429
|
|
20240930,123900,568078474,1834,1833,1834,1833,1261
|
|
20240930,123800,565767060,1833,1833,1833,1833,0
|
|
20240930,123700,565767060,1833,1831,1833,1830,4
|
|
20240930,123600,565759736,1833,1833,1833,1833,0
|
|
20240930,123500,565759736,1833,1833,1833,1833,0
|
|
20240930,123400,565759736,1833,1833,1833,1833,0
|
|
20240930,123300,565759736,1833,1833,1833,1833,3
|
|
20240930,123200,565754237,1833,1832,1833,1832,2000
|
|
20240930,123100,562088645,1832,1833,1833,1832,142
|
|
20240930,123000,561828451,1834,1834,1834,1834,0
|
|
20240930,122900,561828451,1834,1831,1834,1831,5426
|
|
20240930,122800,551889442,1831,1831,1831,1831,164
|
|
20240930,122700,551589158,1833,1831,1834,1831,1098
|
|
20240930,122600,549576343,1833,1833,1833,1833,0
|
|
20240930,122500,549576343,1833,1833,1833,1833,0
|
|
20240930,122400,549576343,1833,1833,1833,1833,0
|
|
20240930,122300,549576343,1833,1833,1833,1833,0
|
|
20240930,122200,549576343,1833,1833,1833,1833,0
|
|
20240930,122100,549576343,1833,1833,1833,1833,250
|
|
20240930,122000,549118093,1834,1834,1834,1834,1
|
|
20240930,121900,549116259,1825,1825,1825,1825,0
|
|
20240930,121800,549116259,1825,1835,1835,1825,70
|
|
20240930,121700,548988339,1825,1825,1825,1825,3
|
|
20240930,121600,548982864,1835,1835,1835,1835,4
|
|
20240930,121500,548975524,1835,1835,1835,1835,50
|
|
20240930,121400,548883774,1839,1839,1839,1839,0
|
|
20240930,121300,548883774,1839,1837,1839,1837,888
|
|
20240930,121200,547252516,1839,1824,1839,1824,15652
|
|
20240930,121100,518545736,1824,1823,1824,1823,471
|
|
20240930,121000,517686871,1823,1823,1823,1823,0
|
|
20240930,120900,517686871,1823,1823,1823,1823,0
|
|
20240930,120800,517686871,1823,1823,1823,1823,0
|
|
20240930,120700,517686871,1823,1823,1823,1823,1
|
|
20240930,120600,517685048,1823,1823,1823,1823,0
|
|
20240930,120500,517685048,1823,1823,1823,1823,0
|
|
20240930,120400,517685048,1823,1823,1823,1823,0
|
|
20240930,120300,517685048,1823,1823,1823,1823,10
|
|
20240930,120200,517666818,1823,1823,1823,1823,151
|
|
20240930,120100,517391545,1823,1823,1823,1823,4
|
|
20240930,120000,517384253,1820,1824,1824,1820,332
|
|
20240930,115900,516780009,1821,1821,1821,1821,0
|
|
20240930,115800,516780009,1821,1821,1821,1821,0
|
|
20240930,115700,516780009,1821,1821,1821,1821,0
|
|
20240930,115600,516780009,1821,1821,1821,1821,825
|
|
20240930,115500,515277684,1821,1821,1821,1821,0
|
|
20240930,115400,515277684,1821,1821,1821,1821,1508
|
|
20240930,115300,512531616,1825,1825,1825,1825,0
|
|
20240930,115200,512531616,1825,1825,1825,1824,2032
|
|
20240930,115100,508825226,1824,1824,1824,1824,0
|
|
20240930,115000,508825226,1824,1824,1824,1824,0
|
|
20240930,114900,508825226,1824,1824,1824,1824,90
|
|
20240930,114800,508661066,1824,1824,1824,1824,500
|
|
20240930,114700,507749066,1825,1822,1825,1822,1536
|
|
20240930,114600,504950471,1820,1820,1820,1820,298
|
|
20240930,114500,504408111,1821,1821,1821,1820,202
|
|
20240930,114400,504040469,1815,1815,1815,1815,150
|
|
20240930,114300,503768219,1822,1822,1822,1822,38
|
|
20240930,114200,503698983,1814,1822,1822,1814,1229
|
|
20240930,114100,501468777,1822,1822,1822,1822,40
|
|
20240930,114000,501395897,1822,1822,1822,1822,573
|
|
20240930,113900,500351891,1821,1821,1821,1821,70
|
|
20240930,113800,500224421,1821,1821,1821,1821,0
|
|
20240930,113700,500224421,1821,1821,1821,1821,0
|
|
20240930,113600,500224421,1821,1821,1821,1821,0
|
|
20240930,113500,500224421,1821,1821,1821,1821,1
|
|
20240930,113400,500222600,1820,1821,1822,1820,447
|
|
20240930,113300,499408658,1820,1820,1820,1820,100
|
|
20240930,113200,499226658,1821,1821,1821,1821,0
|
|
20240930,113100,499226658,1821,1821,1821,1821,0
|
|
20240930,113000,499226658,1821,1821,1821,1821,0
|
|
20240930,112900,499226658,1821,1821,1821,1821,14
|
|
20240930,112800,499201164,1821,1821,1821,1821,3000
|
|
20240930,112700,493738164,1821,1821,1821,1821,0
|
|
20240930,112600,493738164,1821,1820,1821,1820,1756
|
|
20240930,112500,490542243,1819,1819,1819,1819,0
|
|
20240930,112400,490542243,1819,1819,1820,1819,3300
|
|
20240930,112300,484538543,1820,1820,1820,1820,5
|
|
20240930,112200,484529443,1820,1815,1820,1815,3035
|
|
20240930,112100,479020913,1821,1821,1821,1821,0
|
|
20240930,112000,479020913,1821,1821,1821,1821,0
|
|
20240930,111900,479020913,1821,1815,1821,1815,2
|
|
20240930,111800,479017277,1815,1815,1815,1815,31
|
|
20240930,111700,478961012,1822,1822,1822,1822,0
|
|
20240930,111600,478961012,1822,1822,1822,1822,0
|
|
20240930,111500,478961012,1822,1822,1822,1822,901
|
|
20240930,111400,477319390,1819,1819,1822,1819,62
|
|
20240930,111300,477206451,1816,1816,1816,1816,36
|
|
20240930,111200,477141075,1816,1816,1816,1816,3
|
|
20240930,111100,477135627,1816,1816,1816,1816,1
|
|
20240930,111000,477133811,1816,1816,1816,1816,1
|
|
20240930,110900,477131995,1816,1813,1816,1812,4872
|
|
20240930,110800,468299878,1814,1814,1814,1814,10
|
|
20240930,110700,468281738,1816,1816,1816,1816,0
|
|
20240930,110600,468281738,1816,1816,1816,1816,0
|
|
20240930,110500,468281738,1816,1816,1816,1816,44
|
|
20240930,110400,468201834,1816,1816,1816,1816,1776
|
|
20240930,110300,464976618,1816,1822,1822,1816,6203
|
|
20240930,110200,453706829,1823,1823,1823,1823,0
|
|
20240930,110100,453706829,1823,1823,1823,1823,0
|
|
20240930,110000,453706829,1823,1823,1823,1823,0
|
|
20240930,105900,453706829,1823,1823,1823,1823,0
|
|
20240930,105800,453706829,1823,1823,1823,1823,0
|
|
20240930,105700,453706829,1823,1823,1823,1823,1
|
|
20240930,105600,453705006,1823,1813,1823,1813,612
|
|
20240930,105500,452595440,1813,1816,1828,1813,1200
|
|
20240930,105400,450418662,1811,1811,1811,1811,0
|
|
20240930,105300,450418662,1811,1818,1818,1811,724
|
|
20240930,105200,449107308,1819,1826,1826,1819,7010
|
|
20240930,105100,436318560,1826,1830,1830,1826,2561
|
|
20240930,105000,431634800,1831,1831,1831,1831,300
|
|
20240930,104900,431085500,1835,1830,1835,1830,814
|
|
20240930,104800,429595390,1837,1837,1837,1837,0
|
|
20240930,104700,429595390,1837,1837,1837,1837,0
|
|
20240930,104600,429595390,1837,1837,1837,1837,1
|
|
20240930,104500,429593553,1826,1826,1837,1826,11501
|
|
20240930,104400,408492136,1832,1825,1832,1825,2
|
|
20240930,104300,408488479,1825,1831,1831,1825,512
|
|
20240930,104200,407552807,1833,1827,1833,1825,4630
|
|
20240930,104100,399101935,1834,1833,1834,1833,32
|
|
20240930,104000,399043278,1833,1833,1833,1833,8730
|
|
20240930,103900,383041188,1833,1832,1833,1832,4905
|
|
20240930,103800,374052323,1832,1831,1834,1831,6415
|
|
20240930,103700,362300437,1832,1820,1832,1820,15150
|
|
20240930,103600,334649306,1823,1818,1823,1818,6085
|
|
20240930,103500,323575836,1818,1811,1818,1811,2
|
|
20240930,103400,323572207,1811,1811,1811,1811,8
|
|
20240930,103300,323557719,1819,1819,1819,1819,3
|
|
20240930,103200,323552262,1811,1820,1824,1810,9703
|
|
20240930,103100,305918160,1820,1818,1823,1818,24538
|
|
20240930,103000,261262826,1819,1809,1819,1809,5001
|
|
20240930,102900,252173751,1809,1809,1809,1809,10
|
|
20240930,102800,252155661,1809,1809,1809,1809,0
|
|
20240930,102700,252155661,1809,1809,1809,1809,1587
|
|
20240930,102600,249284778,1809,1809,1809,1809,0
|
|
20240930,102500,249284778,1809,1809,1809,1809,1
|
|
20240930,102400,249282969,1809,1809,1809,1809,200
|
|
20240930,102300,248921169,1809,1809,1809,1809,0
|
|
20240930,102200,248921169,1809,1809,1809,1809,100
|
|
20240930,102100,248740269,1802,1802,1802,1802,862
|
|
20240930,102000,247186945,1802,1802,1802,1802,0
|
|
20240930,101900,247186945,1802,1802,1802,1802,650
|
|
20240930,101800,246015645,1813,1813,1813,1813,0
|
|
20240930,101700,246015645,1813,1814,1814,1813,747
|
|
20240930,101600,244660592,1818,1806,1818,1806,4259
|
|
20240930,101500,236938513,1804,1804,1804,1804,324
|
|
20240930,101400,236354017,1804,1803,1804,1803,2087
|
|
20240930,101300,232590018,1803,1802,1803,1802,3480
|
|
20240930,101200,226318078,1802,1800,1802,1800,16
|
|
20240930,101100,226289262,1800,1800,1800,1800,300
|
|
20240930,101000,225749262,1800,1800,1800,1800,2480
|
|
20240930,100900,221285262,1801,1801,1801,1801,0
|
|
20240930,100800,221285262,1801,1801,1801,1801,660
|
|
20240930,100700,220096602,1801,1796,1801,1796,2899
|
|
20240930,100600,214889993,1796,1796,1796,1796,3104
|
|
20240930,100500,209315209,1795,1795,1795,1795,34
|
|
20240930,100400,209254179,1790,1790,1790,1790,378
|
|
20240930,100300,208577559,1791,1795,1795,1791,501
|
|
20240930,100200,207680264,1791,1791,1791,1791,1026
|
|
20240930,100100,205842698,1790,1791,1791,1790,1600
|
|
20240930,100000,202977926,1796,1796,1796,1796,0
|
|
20240930,095900,202977926,1796,1796,1796,1796,0
|
|
20240930,095800,202977926,1796,1795,1796,1795,980
|
|
20240930,095700,201218662,1794,1794,1794,1794,0
|
|
20240930,095600,201218662,1794,1794,1794,1794,1
|
|
20240930,095500,201216868,1791,1791,1791,1791,250
|
|
20240930,095400,200769118,1790,1792,1792,1790,50
|
|
20240930,095300,200679606,1795,1795,1795,1795,0
|
|
20240930,095200,200679606,1795,1795,1795,1795,1
|
|
20240930,095100,200677811,1788,1791,1791,1788,8061
|
|
20240930,095000,186261010,1791,1791,1791,1791,9
|
|
20240930,094900,186244891,1790,1790,1790,1790,0
|
|
20240930,094800,186244891,1790,1791,1791,1790,341
|
|
20240930,094700,185634360,1795,1795,1795,1795,70
|
|
20240930,094600,185508710,1796,1796,1796,1796,11
|
|
20240930,094500,185488954,1796,1796,1796,1796,10
|
|
20240930,094400,185470994,1795,1795,1795,1795,22
|
|
20240930,094300,185431504,1795,1795,1795,1795,1000
|
|
20240930,094200,183636504,1795,1794,1795,1794,138
|
|
20240930,094100,183388930,1794,1789,1794,1788,13747
|
|
20240930,094000,158795564,1789,1789,1789,1789,200
|
|
20240930,093900,158437764,1798,1798,1798,1798,0
|
|
20240930,093800,158437764,1798,1798,1798,1798,0
|
|
20240930,093700,158437764,1798,1798,1798,1798,1
|
|
20240930,093600,158435966,1801,1801,1801,1801,0
|
|
20240930,093500,158435966,1801,1801,1801,1801,1
|
|
20240930,093400,158434165,1788,1788,1788,1788,100
|
|
20240930,093300,158255365,1788,1788,1788,1788,2000
|
|
20240930,093200,154679365,1801,1788,1801,1788,2301
|
|
20240930,093100,150565164,1788,1790,1801,1788,14089
|
|
20240930,093000,125339776,1788,1791,1791,1788,5086
|
|
20240930,092900,116238211,1791,1791,1794,1791,2642
|
|
20240930,092800,111505039,1794,1795,1798,1792,9453
|
|
20240930,092700,94548443,1796,1802,1802,1796,2819
|
|
20240930,092600,89483762,1803,1810,1810,1803,37
|
|
20240930,092500,89417044,1809,1808,1809,1808,222
|
|
20240930,092400,89015447,1809,1808,1809,1808,4067
|
|
20240930,092300,81662310,1808,1808,1808,1808,90
|
|
20240930,092200,81499590,1810,1810,1810,1810,1
|
|
20240930,092100,81497780,1804,1805,1810,1804,2149
|
|
20240930,092000,77619845,1810,1805,1810,1805,516
|
|
20240930,091900,76688460,1810,1810,1810,1810,100
|
|
20240930,091800,76507460,1810,1810,1810,1810,1011
|
|
20240930,091700,74677550,1815,1815,1815,1815,7
|
|
20240930,091600,74664845,1820,1820,1820,1820,1000
|
|
20240930,091500,72844845,1820,1816,1820,1816,32
|
|
20240930,091400,72786659,1813,1808,1813,1808,3364
|
|
20240930,091300,66700056,1808,1797,1808,1797,1291
|
|
20240930,091200,64380118,1808,1808,1808,1808,588
|
|
20240930,091100,63317014,1808,1803,1808,1803,2088
|
|
20240930,091000,59550518,1800,1801,1803,1800,2024
|
|
20240930,090900,55906312,1804,1800,1804,1794,2074
|
|
20240930,090800,52170769,1804,1804,1804,1804,135
|
|
20240930,090700,51927229,1795,1798,1806,1795,4893
|
|
20240930,090600,43137465,1807,1807,1807,1807,1
|
|
20240930,090500,43135658,1798,1798,1798,1798,1002
|
|
20240930,090400,41334062,1808,1808,1808,1808,0
|
|
20240930,090300,41334062,1808,1809,1809,1808,222
|
|
20240930,090200,40932674,1809,1801,1809,1798,6289
|
|
20240930,090100,29611373,1811,1810,1812,1801,8041
|
|
20240930,090000,15059860,1810,1800,1810,1800,8354
|