613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191000,375588328,1325,1325,1325,1325,7691
|
|
20240930,190900,375588328,1325,1325,1325,1325,0
|
|
20240930,190800,375588328,1325,1325,1325,1325,0
|
|
20240930,190700,375588328,1325,1325,1325,1325,0
|
|
20240930,190600,375588328,1325,1325,1325,1325,0
|
|
20240930,190500,375588328,1325,1325,1325,1325,0
|
|
20240930,190400,375588328,1325,1325,1325,1325,0
|
|
20240930,190300,375588328,1325,1325,1325,1325,0
|
|
20240930,190200,375588328,1325,1325,1325,1325,0
|
|
20240930,190100,375588328,1325,1325,1325,1325,0
|
|
20240930,190000,375588328,1325,1325,1325,1325,0
|
|
20240930,185900,375588328,1325,1325,1325,1325,0
|
|
20240930,185800,375588328,1325,1325,1325,1325,0
|
|
20240930,185700,375588328,1325,1325,1325,1325,0
|
|
20240930,185600,375588328,1325,1325,1325,1325,0
|
|
20240930,185500,375588328,1325,1325,1325,1325,0
|
|
20240930,185400,375588328,1325,1325,1325,1325,0
|
|
20240930,185300,375588328,1325,1325,1325,1325,0
|
|
20240930,185200,375588328,1325,1325,1325,1325,0
|
|
20240930,185100,375588328,1325,1325,1325,1325,0
|
|
20240930,185000,375588328,1325,1325,1325,1325,0
|
|
20240930,184900,375588328,1325,1325,1325,1325,0
|
|
20240930,184800,375588328,1325,1325,1325,1325,0
|
|
20240930,184700,375588328,1325,1325,1325,1325,0
|
|
20240930,184600,375588328,1325,1325,1325,1325,0
|
|
20240930,184500,375588328,1325,1325,1325,1325,0
|
|
20240930,184400,375588328,1325,1325,1325,1325,0
|
|
20240930,184300,375588328,1325,1325,1325,1325,0
|
|
20240930,184200,375588328,1325,1325,1325,1325,0
|
|
20240930,184100,375588328,1325,1325,1325,1325,0
|
|
20240930,184000,375588328,1325,1325,1325,1325,7691
|
|
20240930,183900,375588328,1325,1325,1325,1325,0
|
|
20240930,183800,375588328,1325,1325,1325,1325,0
|
|
20240930,183700,375588328,1325,1325,1325,1325,0
|
|
20240930,183600,375588328,1325,1325,1325,1325,0
|
|
20240930,183500,375588328,1325,1325,1325,1325,0
|
|
20240930,183400,375588328,1325,1325,1325,1325,0
|
|
20240930,183300,375588328,1325,1325,1325,1325,0
|
|
20240930,183200,375588328,1325,1325,1325,1325,0
|
|
20240930,183100,375588328,1325,1325,1325,1325,0
|
|
20240930,183000,375588328,1325,1325,1325,1325,0
|
|
20240930,182900,375588328,1325,1325,1325,1325,0
|
|
20240930,182800,375588328,1325,1325,1325,1325,0
|
|
20240930,182700,375588328,1325,1325,1325,1325,0
|
|
20240930,182600,375588328,1325,1325,1325,1325,0
|
|
20240930,182500,375588328,1325,1325,1325,1325,0
|
|
20240930,182400,375588328,1325,1325,1325,1325,0
|
|
20240930,182300,375588328,1325,1325,1325,1325,0
|
|
20240930,182200,375588328,1325,1325,1325,1325,0
|
|
20240930,182100,375588328,1325,1325,1325,1325,0
|
|
20240930,182000,375588328,1325,1325,1325,1325,0
|
|
20240930,181900,375588328,1325,1325,1325,1325,0
|
|
20240930,181800,375588328,1325,1325,1325,1325,0
|
|
20240930,181700,375588328,1325,1325,1325,1325,0
|
|
20240930,181600,375588328,1325,1325,1325,1325,0
|
|
20240930,181500,375588328,1325,1325,1325,1325,0
|
|
20240930,181400,375588328,1325,1325,1325,1325,0
|
|
20240930,181300,375588328,1325,1325,1325,1325,0
|
|
20240930,181200,375588328,1325,1325,1325,1325,0
|
|
20240930,181100,375588328,1325,1325,1325,1325,0
|
|
20240930,181000,375588328,1325,1325,1325,1325,7691
|
|
20240930,180900,375588328,1325,1325,1325,1325,0
|
|
20240930,180800,375588328,1325,1325,1325,1325,0
|
|
20240930,180700,375588328,1325,1325,1325,1325,0
|
|
20240930,180600,375588328,1325,1325,1325,1325,0
|
|
20240930,180500,375588328,1325,1325,1325,1325,0
|
|
20240930,180400,375588328,1325,1325,1325,1325,0
|
|
20240930,180300,375588328,1325,1325,1325,1325,0
|
|
20240930,180200,375588328,1325,1325,1325,1325,0
|
|
20240930,180100,375588328,1325,1325,1325,1325,0
|
|
20240930,180000,375588328,1325,1325,1325,1325,0
|
|
20240930,175900,375588328,1325,1325,1325,1325,0
|
|
20240930,175800,375588328,1325,1325,1325,1325,0
|
|
20240930,175700,375588328,1325,1325,1325,1325,0
|
|
20240930,175600,375588328,1325,1325,1325,1325,0
|
|
20240930,175500,375588328,1325,1325,1325,1325,0
|
|
20240930,175400,375588328,1325,1325,1325,1325,0
|
|
20240930,175300,375588328,1325,1325,1325,1325,0
|
|
20240930,175200,375588328,1325,1325,1325,1325,0
|
|
20240930,175100,375588328,1325,1325,1325,1325,0
|
|
20240930,175000,375588328,1325,1325,1325,1325,0
|
|
20240930,174900,375588328,1325,1325,1325,1325,0
|
|
20240930,174800,375588328,1325,1325,1325,1325,0
|
|
20240930,174700,375588328,1325,1325,1325,1325,0
|
|
20240930,174600,375588328,1325,1325,1325,1325,0
|
|
20240930,174500,375588328,1325,1325,1325,1325,0
|
|
20240930,174400,375588328,1325,1325,1325,1325,0
|
|
20240930,174300,375588328,1325,1325,1325,1325,0
|
|
20240930,174200,375588328,1325,1325,1325,1325,0
|
|
20240930,174100,375588328,1325,1325,1325,1325,0
|
|
20240930,174000,375588328,1325,1325,1325,1325,7691
|
|
20240930,173900,375588328,1325,1325,1325,1325,0
|
|
20240930,173800,375588328,1325,1325,1325,1325,0
|
|
20240930,173700,375588328,1325,1325,1325,1325,0
|
|
20240930,173600,375588328,1325,1325,1325,1325,0
|
|
20240930,173500,375588328,1325,1325,1325,1325,0
|
|
20240930,173400,375588328,1325,1325,1325,1325,0
|
|
20240930,173300,375588328,1325,1325,1325,1325,0
|
|
20240930,173200,375588328,1325,1325,1325,1325,0
|
|
20240930,173100,375588328,1325,1325,1325,1325,0
|
|
20240930,173000,375588328,1325,1325,1325,1325,0
|
|
20240930,172900,375588328,1325,1325,1325,1325,0
|
|
20240930,172800,375588328,1325,1325,1325,1325,0
|
|
20240930,172700,375588328,1325,1325,1325,1325,0
|
|
20240930,172600,375588328,1325,1325,1325,1325,0
|
|
20240930,172500,375588328,1325,1325,1325,1325,0
|
|
20240930,172400,375588328,1325,1325,1325,1325,0
|
|
20240930,172300,375588328,1325,1325,1325,1325,0
|
|
20240930,172200,375588328,1325,1325,1325,1325,0
|
|
20240930,172100,375588328,1325,1325,1325,1325,0
|
|
20240930,172000,375588328,1325,1325,1325,1325,0
|
|
20240930,171900,375588328,1325,1325,1325,1325,0
|
|
20240930,171800,375588328,1325,1325,1325,1325,0
|
|
20240930,171700,375588328,1325,1325,1325,1325,0
|
|
20240930,171600,375588328,1325,1325,1325,1325,0
|
|
20240930,171500,375588328,1325,1325,1325,1325,0
|
|
20240930,171400,375588328,1325,1325,1325,1325,0
|
|
20240930,171300,375588328,1325,1325,1325,1325,0
|
|
20240930,171200,375588328,1325,1325,1325,1325,0
|
|
20240930,171100,375588328,1325,1325,1325,1325,0
|
|
20240930,171000,375588328,1325,1325,1325,1325,7691
|
|
20240930,170900,375588328,1325,1325,1325,1325,0
|
|
20240930,170800,375588328,1325,1325,1325,1325,0
|
|
20240930,170700,375588328,1325,1325,1325,1325,0
|
|
20240930,170600,375588328,1325,1325,1325,1325,0
|
|
20240930,170500,375588328,1325,1325,1325,1325,0
|
|
20240930,170400,375588328,1325,1325,1325,1325,0
|
|
20240930,170300,375588328,1325,1325,1325,1325,0
|
|
20240930,170200,375588328,1325,1325,1325,1325,0
|
|
20240930,170100,375588328,1325,1325,1325,1325,0
|
|
20240930,170000,375588328,1325,1325,1325,1325,0
|
|
20240930,165900,375588328,1325,1325,1325,1325,0
|
|
20240930,165800,375588328,1325,1325,1325,1325,0
|
|
20240930,165700,375588328,1325,1325,1325,1325,0
|
|
20240930,165600,375588328,1325,1325,1325,1325,0
|
|
20240930,165500,375588328,1325,1325,1325,1325,0
|
|
20240930,165400,375588328,1325,1325,1325,1325,0
|
|
20240930,165300,375588328,1325,1325,1325,1325,0
|
|
20240930,165200,375588328,1325,1325,1325,1325,0
|
|
20240930,165100,375588328,1325,1325,1325,1325,0
|
|
20240930,165000,375588328,1325,1325,1325,1325,0
|
|
20240930,164900,375588328,1325,1325,1325,1325,0
|
|
20240930,164800,375588328,1325,1325,1325,1325,0
|
|
20240930,164700,375588328,1325,1325,1325,1325,0
|
|
20240930,164600,375588328,1325,1325,1325,1325,0
|
|
20240930,164500,375588328,1325,1325,1325,1325,0
|
|
20240930,164400,375588328,1325,1325,1325,1325,0
|
|
20240930,164300,375588328,1325,1325,1325,1325,0
|
|
20240930,164200,375588328,1325,1325,1325,1325,0
|
|
20240930,164100,375588328,1325,1325,1325,1325,0
|
|
20240930,164000,375588328,1325,1325,1325,1325,7691
|
|
20240930,163900,375588328,1325,1325,1325,1325,0
|
|
20240930,163800,375588328,1325,1325,1325,1325,0
|
|
20240930,163700,375588328,1325,1325,1325,1325,0
|
|
20240930,163600,375588328,1325,1325,1325,1325,0
|
|
20240930,163500,375588328,1325,1325,1325,1325,0
|
|
20240930,163400,375588328,1325,1325,1325,1325,0
|
|
20240930,163300,375588328,1325,1325,1325,1325,0
|
|
20240930,163200,375588328,1325,1325,1325,1325,0
|
|
20240930,163100,375588328,1325,1325,1325,1325,0
|
|
20240930,163000,375588328,1325,1325,1325,1325,0
|
|
20240930,162900,375588328,1325,1325,1325,1325,0
|
|
20240930,162800,375588328,1325,1325,1325,1325,0
|
|
20240930,162700,375588328,1325,1325,1325,1325,0
|
|
20240930,162600,375588328,1325,1325,1325,1325,0
|
|
20240930,162500,375588328,1325,1325,1325,1325,0
|
|
20240930,162400,375588328,1325,1325,1325,1325,0
|
|
20240930,162300,375588328,1325,1325,1325,1325,0
|
|
20240930,162200,375588328,1325,1325,1325,1325,0
|
|
20240930,162100,375588328,1325,1325,1325,1325,0
|
|
20240930,162000,375588328,1325,1325,1325,1325,0
|
|
20240930,161900,375588328,1325,1325,1325,1325,0
|
|
20240930,161800,375588328,1325,1325,1325,1325,0
|
|
20240930,161700,375588328,1325,1325,1325,1325,0
|
|
20240930,161600,375588328,1325,1325,1325,1325,0
|
|
20240930,161500,375588328,1325,1325,1325,1325,0
|
|
20240930,161400,375588328,1325,1325,1325,1325,0
|
|
20240930,161300,375588328,1325,1325,1325,1325,0
|
|
20240930,161200,375588328,1325,1325,1325,1325,0
|
|
20240930,161100,375588328,1325,1325,1325,1325,0
|
|
20240930,161000,375588328,1325,1325,1325,1325,7691
|
|
20240930,160900,375588328,1325,1325,1325,1325,0
|
|
20240930,160800,375588328,1325,1325,1325,1325,0
|
|
20240930,160700,375588328,1325,1325,1325,1325,0
|
|
20240930,160600,375588328,1325,1325,1325,1325,0
|
|
20240930,160500,375588328,1325,1325,1325,1325,0
|
|
20240930,160400,375588328,1325,1325,1325,1325,0
|
|
20240930,160300,375588328,1325,1325,1325,1325,0
|
|
20240930,160200,375588328,1325,1325,1325,1325,0
|
|
20240930,160100,375588328,1325,1325,1325,1325,0
|
|
20240930,160000,375588328,1325,1325,1325,1325,0
|
|
20240930,155900,375588328,1325,1325,1325,1325,0
|
|
20240930,155800,375588328,1325,1325,1325,1325,0
|
|
20240930,155700,375588328,1325,1325,1325,1325,0
|
|
20240930,155600,375588328,1325,1325,1325,1325,0
|
|
20240930,155500,375588328,1325,1325,1325,1325,0
|
|
20240930,155400,375588328,1325,1325,1325,1325,0
|
|
20240930,155300,375588328,1325,1325,1325,1325,0
|
|
20240930,155200,375588328,1325,1325,1325,1325,0
|
|
20240930,155100,375588328,1325,1325,1325,1325,0
|
|
20240930,155000,375588328,1325,1325,1325,1325,0
|
|
20240930,154900,375588328,1325,1325,1325,1325,0
|
|
20240930,154800,375588328,1325,1325,1325,1325,0
|
|
20240930,154700,375588328,1325,1325,1325,1325,0
|
|
20240930,154600,375588328,1325,1325,1325,1325,0
|
|
20240930,154500,375588328,1325,1325,1325,1325,0
|
|
20240930,154400,375588328,1325,1325,1325,1325,0
|
|
20240930,154300,375588328,1325,1325,1325,1325,0
|
|
20240930,154200,375588328,1325,1325,1325,1325,0
|
|
20240930,154100,375588328,1325,1325,1325,1325,0
|
|
20240930,154000,375588328,1325,1325,1325,1325,7691
|
|
20240930,153900,375588328,1325,1325,1325,1325,0
|
|
20240930,153800,375588328,1325,1325,1325,1325,0
|
|
20240930,153700,375588328,1325,1325,1325,1325,0
|
|
20240930,153600,375588328,1325,1325,1325,1325,0
|
|
20240930,153500,375588328,1325,1325,1325,1325,0
|
|
20240930,153400,375588328,1325,1325,1325,1325,0
|
|
20240930,153300,375588328,1325,1325,1325,1325,0
|
|
20240930,153200,375588328,1325,1325,1325,1325,0
|
|
20240930,153100,375588328,1325,1325,1325,1325,0
|
|
20240930,153000,375588328,1325,1325,1325,1325,7691
|
|
20240930,152900,365397753,1325,1325,1325,1325,0
|
|
20240930,152800,365397753,1325,1325,1325,1325,0
|
|
20240930,152700,365397753,1325,1325,1325,1325,0
|
|
20240930,152600,365397753,1325,1325,1325,1325,0
|
|
20240930,152500,365397753,1325,1325,1325,1325,0
|
|
20240930,152400,365397753,1325,1325,1325,1325,0
|
|
20240930,152300,365397753,1325,1325,1325,1325,0
|
|
20240930,152200,365397753,1325,1325,1325,1325,0
|
|
20240930,152100,365397753,1325,1325,1325,1325,0
|
|
20240930,152000,365397753,1325,1325,1325,1325,0
|
|
20240930,151900,365397753,1325,1328,1331,1325,165
|
|
20240930,151800,365178906,1331,1330,1331,1330,1210
|
|
20240930,151700,363569601,1330,1328,1330,1323,850
|
|
20240930,151600,362444949,1331,1331,1331,1331,500
|
|
20240930,151500,361779449,1332,1332,1332,1332,80
|
|
20240930,151400,361672889,1334,1326,1334,1326,1678
|
|
20240930,151300,359446973,1335,1334,1335,1334,3880
|
|
20240930,151200,354271051,1334,1335,1335,1320,1300
|
|
20240930,151100,352552933,1335,1335,1335,1335,3
|
|
20240930,151000,352548928,1336,1336,1336,1336,0
|
|
20240930,150900,352548928,1336,1332,1336,1332,551
|
|
20240930,150800,351814820,1338,1336,1338,1336,747
|
|
20240930,150700,350816203,1338,1335,1338,1334,12
|
|
20240930,150600,350800168,1338,1338,1338,1338,100
|
|
20240930,150500,350666368,1338,1340,1340,1334,21
|
|
20240930,150400,350638285,1339,1322,1340,1322,18217
|
|
20240930,150300,326250629,1322,1320,1322,1320,2001
|
|
20240930,150200,323609307,1319,1319,1319,1319,4089
|
|
20240930,150100,318215916,1320,1320,1320,1320,0
|
|
20240930,150000,318215916,1320,1320,1320,1320,0
|
|
20240930,145900,318215916,1320,1320,1320,1320,100
|
|
20240930,145800,318083916,1322,1301,1334,1301,41291
|
|
20240930,145700,263635094,1304,1304,1304,1304,0
|
|
20240930,145600,263635094,1304,1304,1304,1304,0
|
|
20240930,145500,263635094,1304,1303,1304,1301,6899
|
|
20240930,145400,254653286,1304,1304,1304,1304,28
|
|
20240930,145300,254616774,1305,1306,1306,1305,252
|
|
20240930,145200,254287863,1306,1306,1306,1306,200
|
|
20240930,145100,254026663,1306,1305,1306,1305,1022
|
|
20240930,145000,252692806,1305,1303,1305,1303,1019
|
|
20240930,144900,251364799,1304,1304,1304,1304,0
|
|
20240930,144800,251364799,1304,1305,1305,1304,125
|
|
20240930,144700,251201678,1309,1309,1309,1309,0
|
|
20240930,144600,251201678,1309,1306,1309,1304,561
|
|
20240930,144500,250469245,1306,1306,1306,1306,0
|
|
20240930,144400,250469245,1306,1306,1306,1306,305
|
|
20240930,144300,250070915,1310,1310,1310,1306,2145
|
|
20240930,144200,247267781,1310,1310,1310,1310,0
|
|
20240930,144100,247267781,1310,1310,1310,1310,0
|
|
20240930,144000,247267781,1310,1310,1310,1310,619
|
|
20240930,143900,246456891,1307,1308,1310,1307,46
|
|
20240930,143800,246396761,1310,1310,1310,1310,150
|
|
20240930,143700,246200261,1310,1305,1310,1305,1883
|
|
20240930,143600,243741687,1309,1309,1309,1309,0
|
|
20240930,143500,243741687,1309,1309,1309,1309,1
|
|
20240930,143400,243740378,1309,1306,1309,1305,16
|
|
20240930,143300,243719484,1310,1309,1310,1309,240
|
|
20240930,143200,243405092,1308,1308,1308,1308,130
|
|
20240930,143100,243235052,1308,1308,1308,1308,3
|
|
20240930,143000,243231128,1302,1309,1309,1302,1080
|
|
20240930,142900,241824946,1308,1305,1308,1302,367
|
|
20240930,142800,241346683,1310,1310,1310,1310,0
|
|
20240930,142700,241346683,1310,1306,1310,1305,32
|
|
20240930,142600,241304834,1303,1303,1303,1303,2
|
|
20240930,142500,241302228,1310,1307,1310,1302,837
|
|
20240930,142400,240210706,1310,1310,1310,1310,139
|
|
20240930,142300,240028616,1310,1310,1310,1310,0
|
|
20240930,142200,240028616,1310,1306,1310,1306,12989
|
|
20240930,142100,223027025,1303,1303,1303,1303,0
|
|
20240930,142000,223027025,1303,1305,1306,1303,1104
|
|
20240930,141900,221585869,1305,1305,1305,1305,510
|
|
20240930,141800,220920319,1304,1304,1304,1304,10
|
|
20240930,141700,220907279,1305,1306,1306,1305,829
|
|
20240930,141600,219824615,1309,1309,1309,1309,0
|
|
20240930,141500,219824615,1309,1308,1309,1308,14
|
|
20240930,141400,219806302,1307,1307,1307,1307,0
|
|
20240930,141300,219806302,1307,1307,1309,1307,69
|
|
20240930,141200,219716079,1309,1309,1309,1309,0
|
|
20240930,141100,219716079,1309,1309,1309,1309,0
|
|
20240930,141000,219716079,1309,1309,1309,1309,639
|
|
20240930,140900,218879628,1309,1309,1309,1309,0
|
|
20240930,140800,218879628,1309,1309,1309,1309,0
|
|
20240930,140700,218879628,1309,1309,1309,1309,0
|
|
20240930,140600,218879628,1309,1309,1309,1309,0
|
|
20240930,140500,218879628,1309,1309,1309,1309,3
|
|
20240930,140400,218875701,1310,1310,1310,1310,502
|
|
20240930,140300,218218081,1308,1313,1313,1308,1725
|
|
20240930,140200,215960318,1310,1310,1310,1310,5
|
|
20240930,140100,215953768,1310,1310,1310,1310,0
|
|
20240930,140000,215953768,1310,1310,1310,1310,299
|
|
20240930,135900,215562078,1313,1313,1313,1313,0
|
|
20240930,135800,215562078,1313,1313,1313,1313,0
|
|
20240930,135700,215562078,1313,1313,1313,1313,0
|
|
20240930,135600,215562078,1313,1313,1313,1313,100
|
|
20240930,135500,215430778,1313,1313,1313,1313,0
|
|
20240930,135400,215430778,1313,1313,1313,1313,0
|
|
20240930,135300,215430778,1313,1313,1313,1313,4
|
|
20240930,135200,215425526,1310,1310,1310,1310,0
|
|
20240930,135100,215425526,1310,1310,1310,1310,0
|
|
20240930,135000,215425526,1310,1310,1310,1310,0
|
|
20240930,134900,215425526,1310,1313,1313,1310,210
|
|
20240930,134800,215150126,1310,1310,1310,1310,0
|
|
20240930,134700,215150126,1310,1310,1310,1310,5
|
|
20240930,134600,215143576,1310,1310,1310,1310,0
|
|
20240930,134500,215143576,1310,1309,1314,1309,3380
|
|
20240930,134400,210715045,1309,1309,1309,1309,472
|
|
20240930,134300,210097197,1302,1308,1308,1302,300
|
|
20240930,134200,209705550,1310,1309,1310,1309,158
|
|
20240930,134100,209498652,1310,1312,1314,1310,1837
|
|
20240930,134000,207092122,1314,1315,1315,1313,2972
|
|
20240930,133900,203186814,1319,1319,1319,1319,0
|
|
20240930,133800,203186814,1319,1319,1319,1319,0
|
|
20240930,133700,203186814,1319,1319,1319,1319,0
|
|
20240930,133600,203186814,1319,1319,1319,1319,0
|
|
20240930,133500,203186814,1319,1319,1319,1319,0
|
|
20240930,133400,203186814,1319,1319,1319,1319,300
|
|
20240930,133300,202791114,1319,1319,1319,1319,27
|
|
20240930,133200,202755501,1318,1315,1318,1315,1176
|
|
20240930,133100,201208533,1318,1316,1318,1315,2340
|
|
20240930,133000,198130229,1318,1318,1318,1318,0
|
|
20240930,132900,198130229,1318,1318,1318,1318,0
|
|
20240930,132800,198130229,1318,1314,1318,1314,487
|
|
20240930,132700,197490307,1313,1315,1315,1313,492
|
|
20240930,132600,196843471,1317,1317,1317,1317,0
|
|
20240930,132500,196843471,1317,1317,1319,1317,987
|
|
20240930,132400,195543588,1319,1319,1319,1318,12
|
|
20240930,132300,195527765,1323,1323,1323,1319,138
|
|
20240930,132200,195345387,1317,1317,1317,1317,0
|
|
20240930,132100,195345387,1317,1317,1317,1317,0
|
|
20240930,132000,195345387,1317,1317,1317,1317,0
|
|
20240930,131900,195345387,1317,1317,1317,1317,0
|
|
20240930,131800,195345387,1317,1317,1317,1317,359
|
|
20240930,131700,194872584,1317,1317,1317,1317,5
|
|
20240930,131600,194865999,1320,1320,1320,1320,0
|
|
20240930,131500,194865999,1320,1321,1321,1320,401
|
|
20240930,131400,194336634,1325,1325,1325,1325,0
|
|
20240930,131300,194336634,1325,1325,1325,1325,19
|
|
20240930,131200,194311459,1325,1324,1325,1321,2302
|
|
20240930,131100,191267687,1324,1324,1324,1324,0
|
|
20240930,131000,191267687,1324,1324,1324,1324,11
|
|
20240930,130900,191253123,1322,1324,1324,1322,76
|
|
20240930,130800,191152531,1324,1324,1324,1324,0
|
|
20240930,130700,191152531,1324,1324,1324,1324,3
|
|
20240930,130600,191148559,1324,1324,1324,1324,2
|
|
20240930,130500,191145911,1324,1324,1324,1324,884
|
|
20240930,130400,189975495,1325,1324,1325,1324,1120
|
|
20240930,130300,188492470,1324,1324,1324,1324,9
|
|
20240930,130200,188480554,1324,1321,1324,1320,1363
|
|
20240930,130100,186680432,1321,1321,1324,1321,1625
|
|
20240930,130000,184533217,1321,1319,1321,1319,644
|
|
20240930,125900,183683155,1319,1316,1319,1316,667
|
|
20240930,125800,182804793,1316,1316,1316,1316,0
|
|
20240930,125700,182804793,1316,1316,1316,1316,0
|
|
20240930,125600,182804793,1316,1316,1316,1316,0
|
|
20240930,125500,182804793,1316,1316,1316,1316,195
|
|
20240930,125400,182548173,1317,1317,1317,1317,578
|
|
20240930,125300,181786947,1317,1317,1317,1317,29
|
|
20240930,125200,181748754,1317,1317,1317,1317,4
|
|
20240930,125100,181743486,1315,1315,1315,1315,0
|
|
20240930,125000,181743486,1315,1315,1315,1315,0
|
|
20240930,124900,181743486,1315,1315,1315,1315,0
|
|
20240930,124800,181743486,1315,1315,1315,1315,506
|
|
20240930,124700,181078096,1318,1318,1318,1318,0
|
|
20240930,124600,181078096,1318,1318,1318,1318,4
|
|
20240930,124500,181072824,1319,1319,1319,1319,100
|
|
20240930,124400,180940924,1318,1318,1318,1318,0
|
|
20240930,124300,180940924,1318,1319,1319,1318,70
|
|
20240930,124200,180848605,1320,1320,1320,1320,0
|
|
20240930,124100,180848605,1320,1320,1320,1320,0
|
|
20240930,124000,180848605,1320,1320,1320,1320,0
|
|
20240930,123900,180848605,1320,1321,1321,1320,474
|
|
20240930,123800,180222457,1321,1321,1321,1321,135
|
|
20240930,123700,180044122,1324,1324,1324,1324,0
|
|
20240930,123600,180044122,1324,1321,1324,1321,6
|
|
20240930,123500,180036193,1324,1324,1324,1324,67
|
|
20240930,123400,179947485,1324,1325,1325,1324,182
|
|
20240930,123300,179706487,1326,1325,1326,1325,1148
|
|
20240930,123200,178185239,1325,1325,1325,1325,125
|
|
20240930,123100,178019614,1326,1326,1326,1322,11
|
|
20240930,123000,178005048,1326,1323,1326,1323,41
|
|
20240930,122900,177950799,1326,1325,1327,1323,47
|
|
20240930,122800,177888522,1323,1325,1325,1323,6
|
|
20240930,122700,177880580,1327,1317,1327,1317,2089
|
|
20240930,122600,175121591,1315,1315,1315,1315,150
|
|
20240930,122500,174924341,1318,1318,1318,1318,0
|
|
20240930,122400,174924341,1318,1318,1318,1318,0
|
|
20240930,122300,174924341,1318,1318,1318,1318,0
|
|
20240930,122200,174924341,1318,1318,1318,1318,0
|
|
20240930,122100,174924341,1318,1317,1318,1317,5
|
|
20240930,122000,174917753,1310,1310,1310,1310,0
|
|
20240930,121900,174917753,1310,1315,1318,1310,1877
|
|
20240930,121800,172444083,1314,1310,1314,1310,4107
|
|
20240930,121700,167060323,1309,1309,1309,1309,662
|
|
20240930,121600,166193765,1309,1305,1309,1305,469
|
|
20240930,121500,165581702,1305,1305,1305,1305,0
|
|
20240930,121400,165581702,1305,1305,1305,1305,0
|
|
20240930,121300,165581702,1305,1305,1305,1305,0
|
|
20240930,121200,165581702,1305,1303,1305,1303,4538
|
|
20240930,121100,159662441,1304,1304,1304,1304,0
|
|
20240930,121000,159662441,1304,1304,1304,1304,0
|
|
20240930,120900,159662441,1304,1304,1304,1304,0
|
|
20240930,120800,159662441,1304,1304,1304,1304,0
|
|
20240930,120700,159662441,1304,1304,1304,1304,0
|
|
20240930,120600,159662441,1304,1304,1304,1304,0
|
|
20240930,120500,159662441,1304,1304,1304,1304,20
|
|
20240930,120400,159636361,1305,1305,1305,1305,0
|
|
20240930,120300,159636361,1305,1305,1305,1305,0
|
|
20240930,120200,159636361,1305,1305,1305,1305,0
|
|
20240930,120100,159636361,1305,1305,1305,1305,0
|
|
20240930,120000,159636361,1305,1305,1305,1305,0
|
|
20240930,115900,159636361,1305,1305,1305,1305,0
|
|
20240930,115800,159636361,1305,1305,1305,1305,5
|
|
20240930,115700,159629836,1305,1305,1305,1305,0
|
|
20240930,115600,159629836,1305,1305,1305,1305,0
|
|
20240930,115500,159629836,1305,1304,1305,1304,10
|
|
20240930,115400,159616794,1305,1305,1305,1305,0
|
|
20240930,115300,159616794,1305,1305,1305,1305,0
|
|
20240930,115200,159616794,1305,1305,1305,1305,226
|
|
20240930,115100,159321864,1305,1305,1305,1305,300
|
|
20240930,115000,158930364,1305,1305,1305,1305,0
|
|
20240930,114900,158930364,1305,1305,1305,1305,0
|
|
20240930,114800,158930364,1305,1305,1305,1305,0
|
|
20240930,114700,158930364,1305,1305,1305,1305,4
|
|
20240930,114600,158925144,1307,1307,1307,1307,0
|
|
20240930,114500,158925144,1307,1307,1307,1307,0
|
|
20240930,114400,158925144,1307,1307,1307,1307,49
|
|
20240930,114300,158861101,1307,1307,1307,1307,2
|
|
20240930,114200,158858487,1308,1308,1308,1308,51
|
|
20240930,114100,158791779,1308,1308,1308,1308,0
|
|
20240930,114000,158791779,1308,1308,1308,1308,0
|
|
20240930,113900,158791779,1308,1308,1308,1308,0
|
|
20240930,113800,158791779,1308,1308,1308,1308,5
|
|
20240930,113700,158785239,1308,1308,1308,1308,0
|
|
20240930,113600,158785239,1308,1308,1308,1308,0
|
|
20240930,113500,158785239,1308,1308,1308,1308,20
|
|
20240930,113400,158759079,1309,1309,1309,1309,0
|
|
20240930,113300,158759079,1309,1303,1309,1303,881
|
|
20240930,113200,157610716,1303,1303,1303,1303,1
|
|
20240930,113100,157609413,1303,1302,1303,1302,999
|
|
20240930,113000,156308645,1302,1302,1302,1302,42
|
|
20240930,112900,156253961,1302,1302,1302,1302,0
|
|
20240930,112800,156253961,1302,1302,1302,1302,0
|
|
20240930,112700,156253961,1302,1302,1302,1302,0
|
|
20240930,112600,156253961,1302,1302,1302,1302,2
|
|
20240930,112500,156251357,1302,1302,1302,1302,0
|
|
20240930,112400,156251357,1302,1302,1302,1302,0
|
|
20240930,112300,156251357,1302,1302,1302,1302,4
|
|
20240930,112200,156246149,1301,1301,1301,1301,1
|
|
20240930,112100,156244848,1302,1302,1302,1302,374
|
|
20240930,112000,155757900,1302,1301,1302,1301,919
|
|
20240930,111900,154562114,1301,1301,1301,1301,9
|
|
20240930,111800,154550405,1301,1301,1301,1301,85
|
|
20240930,111700,154439820,1301,1301,1301,1301,0
|
|
20240930,111600,154439820,1301,1301,1301,1301,0
|
|
20240930,111500,154439820,1301,1300,1301,1300,300
|
|
20240930,111400,154049566,1300,1300,1300,1300,1
|
|
20240930,111300,154048266,1300,1300,1300,1300,5
|
|
20240930,111200,154041766,1300,1300,1300,1300,39
|
|
20240930,111100,153991066,1298,1298,1298,1298,0
|
|
20240930,111000,153991066,1298,1298,1298,1298,130
|
|
20240930,110900,153822326,1298,1298,1298,1298,0
|
|
20240930,110800,153822326,1298,1298,1298,1298,0
|
|
20240930,110700,153822326,1298,1298,1298,1298,0
|
|
20240930,110600,153822326,1298,1298,1298,1298,0
|
|
20240930,110500,153822326,1298,1299,1299,1298,154
|
|
20240930,110400,153622385,1300,1300,1300,1300,300
|
|
20240930,110300,153232385,1300,1300,1300,1300,13
|
|
20240930,110200,153215485,1300,1300,1300,1300,0
|
|
20240930,110100,153215485,1300,1300,1300,1300,0
|
|
20240930,110000,153215485,1300,1300,1300,1300,0
|
|
20240930,105900,153215485,1300,1300,1300,1300,2
|
|
20240930,105800,153212885,1300,1298,1300,1298,1383
|
|
20240930,105700,151417579,1299,1299,1299,1299,131
|
|
20240930,105600,151247410,1300,1300,1300,1300,0
|
|
20240930,105500,151247410,1300,1300,1300,1300,31
|
|
20240930,105400,151207110,1300,1300,1300,1300,200
|
|
20240930,105300,150947110,1301,1301,1301,1301,17
|
|
20240930,105200,150924993,1300,1300,1300,1300,0
|
|
20240930,105100,150924993,1300,1300,1300,1300,0
|
|
20240930,105000,150924993,1300,1300,1300,1300,19
|
|
20240930,104900,150900293,1300,1300,1300,1300,1
|
|
20240930,104800,150898993,1301,1301,1301,1301,0
|
|
20240930,104700,150898993,1301,1300,1301,1299,2859
|
|
20240930,104600,147184029,1299,1299,1299,1299,0
|
|
20240930,104500,147184029,1299,1299,1299,1299,0
|
|
20240930,104400,147184029,1299,1299,1299,1299,0
|
|
20240930,104300,147184029,1299,1301,1301,1299,100
|
|
20240930,104200,147054125,1301,1301,1301,1301,0
|
|
20240930,104100,147054125,1301,1301,1301,1301,200
|
|
20240930,104000,146793925,1300,1299,1300,1299,635
|
|
20240930,103900,145968460,1299,1299,1299,1299,69
|
|
20240930,103800,145878829,1299,1299,1299,1299,491
|
|
20240930,103700,145241020,1300,1300,1300,1300,400
|
|
20240930,103600,144721020,1299,1299,1299,1299,0
|
|
20240930,103500,144721020,1299,1299,1299,1299,0
|
|
20240930,103400,144721020,1299,1302,1302,1299,13
|
|
20240930,103300,144704124,1302,1298,1302,1298,280
|
|
20240930,103200,144340284,1302,1302,1302,1302,50
|
|
20240930,103100,144275184,1298,1302,1302,1298,4529
|
|
20240930,103000,138395031,1302,1302,1302,1302,100
|
|
20240930,102900,138264831,1302,1302,1302,1302,882
|
|
20240930,102800,137116467,1302,1302,1302,1302,0
|
|
20240930,102700,137116467,1302,1302,1302,1302,0
|
|
20240930,102600,137116467,1302,1302,1302,1302,103
|
|
20240930,102500,136982361,1300,1300,1300,1300,104
|
|
20240930,102400,136847161,1300,1300,1300,1300,396
|
|
20240930,102300,136332361,1300,1300,1300,1300,3621
|
|
20240930,102200,131625061,1300,1299,1300,1299,754
|
|
20240930,102100,130644864,1300,1300,1300,1300,10
|
|
20240930,102000,130631864,1298,1298,1298,1298,11
|
|
20240930,101900,130617586,1298,1298,1298,1298,0
|
|
20240930,101800,130617586,1298,1298,1298,1298,14
|
|
20240930,101700,130599414,1298,1298,1298,1298,1030
|
|
20240930,101600,129262474,1298,1298,1298,1298,1500
|
|
20240930,101500,127315474,1298,1298,1298,1298,1323
|
|
20240930,101400,125598220,1298,1298,1298,1298,0
|
|
20240930,101300,125598220,1298,1300,1300,1298,7440
|
|
20240930,101200,115933613,1303,1303,1303,1303,455
|
|
20240930,101100,115340748,1303,1303,1303,1303,0
|
|
20240930,101000,115340748,1303,1303,1303,1303,3
|
|
20240930,100900,115336839,1300,1300,1300,1300,120
|
|
20240930,100800,115180839,1301,1301,1301,1301,0
|
|
20240930,100700,115180839,1301,1304,1304,1301,17
|
|
20240930,100600,115158719,1304,1304,1304,1304,20
|
|
20240930,100500,115132639,1304,1303,1304,1303,24
|
|
20240930,100400,115101365,1299,1299,1299,1299,2
|
|
20240930,100300,115098767,1299,1299,1299,1299,1065
|
|
20240930,100200,113715332,1300,1303,1303,1300,2000
|
|
20240930,100100,111112332,1303,1303,1303,1303,0
|
|
20240930,100000,111112332,1303,1303,1303,1303,0
|
|
20240930,095900,111112332,1303,1303,1303,1303,141
|
|
20240930,095800,110928609,1303,1300,1303,1299,2293
|
|
20240930,095700,107949381,1300,1300,1303,1300,1435
|
|
20240930,095600,106083581,1300,1300,1300,1300,7440
|
|
20240930,095500,96411581,1300,1302,1302,1300,1768
|
|
20240930,095400,94111798,1303,1306,1306,1301,7052
|
|
20240930,095300,84921349,1306,1308,1308,1306,860
|
|
20240930,095200,83797522,1309,1309,1309,1309,4
|
|
20240930,095100,83792286,1310,1310,1310,1310,0
|
|
20240930,095000,83792286,1310,1311,1311,1310,7
|
|
20240930,094900,83783112,1311,1310,1311,1310,1242
|
|
20240930,094800,82154992,1310,1310,1310,1310,500
|
|
20240930,094700,81499992,1311,1311,1311,1311,2
|
|
20240930,094600,81497370,1311,1310,1311,1310,239
|
|
20240930,094500,81184278,1311,1311,1311,1311,267
|
|
20240930,094400,80834241,1311,1311,1311,1311,203
|
|
20240930,094300,80568108,1311,1310,1311,1310,2596
|
|
20240930,094200,77167345,1310,1310,1310,1310,0
|
|
20240930,094100,77167345,1310,1306,1310,1306,1897
|
|
20240930,094000,74689843,1306,1306,1306,1306,15
|
|
20240930,093900,74670253,1306,1306,1306,1306,344
|
|
20240930,093800,74220989,1306,1306,1306,1306,105
|
|
20240930,093700,74083859,1303,1304,1306,1303,3100
|
|
20240930,093600,70042566,1304,1305,1305,1304,1694
|
|
20240930,093500,67831948,1306,1306,1306,1306,1
|
|
20240930,093400,67830642,1306,1308,1311,1306,1414
|
|
20240930,093300,65983628,1310,1310,1310,1310,203
|
|
20240930,093200,65717698,1313,1313,1313,1313,104
|
|
20240930,093100,65581146,1313,1306,1313,1306,954
|
|
20240930,093000,64329381,1312,1308,1312,1308,7
|
|
20240930,092900,64320217,1312,1309,1313,1305,2258
|
|
20240930,092800,61369348,1311,1312,1312,1311,18
|
|
20240930,092700,61345745,1315,1312,1315,1312,15
|
|
20240930,092600,61326044,1311,1309,1311,1309,2648
|
|
20240930,092500,57856514,1308,1308,1308,1304,1192
|
|
20240930,092400,56301381,1308,1303,1308,1303,1696
|
|
20240930,092300,54090969,1304,1304,1304,1304,2
|
|
20240930,092200,54088361,1298,1305,1305,1298,2789
|
|
20240930,092100,50466401,1300,1307,1307,1300,5013
|
|
20240930,092000,43936916,1307,1308,1308,1304,6553
|
|
20240930,091900,35384279,1312,1312,1312,1309,62
|
|
20240930,091800,35302944,1307,1315,1317,1306,7895
|
|
20240930,091700,24979187,1317,1317,1317,1317,352
|
|
20240930,091600,24515603,1321,1317,1321,1317,54
|
|
20240930,091500,24444469,1321,1322,1322,1319,408
|
|
20240930,091400,23905997,1326,1326,1326,1326,29
|
|
20240930,091300,23867543,1326,1323,1326,1321,672
|
|
20240930,091200,22979125,1323,1323,1323,1323,100
|
|
20240930,091100,22846825,1327,1323,1327,1323,137
|
|
20240930,091000,22665558,1327,1327,1327,1327,46
|
|
20240930,090900,22604516,1323,1325,1328,1323,156
|
|
20240930,090800,22398088,1332,1333,1333,1325,406
|
|
20240930,090700,21857467,1323,1333,1333,1323,230
|
|
20240930,090600,21552885,1327,1334,1334,1327,109
|
|
20240930,090500,21408197,1328,1336,1336,1328,870
|
|
20240930,090400,20246968,1336,1329,1336,1323,5702
|
|
20240930,090300,12673510,1339,1336,1340,1327,978
|
|
20240930,090200,11365079,1327,1342,1342,1327,101
|
|
20240930,090100,11229552,1344,1321,1345,1321,3884
|
|
20240930,090000,6096315,1321,1321,1321,1320,4515
|