614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,191000,1095908444,1382,1382,1382,1382,0
|
|
20240930,190900,1095908444,1382,1382,1382,1382,0
|
|
20240930,190800,1095908444,1382,1382,1382,1382,0
|
|
20240930,190700,1095908444,1382,1382,1382,1382,0
|
|
20240930,190600,1095908444,1382,1382,1382,1382,0
|
|
20240930,190500,1095908444,1382,1382,1382,1382,0
|
|
20240930,190400,1095908444,1382,1382,1382,1382,0
|
|
20240930,190300,1095908444,1382,1382,1382,1382,0
|
|
20240930,190200,1095908444,1382,1382,1382,1382,0
|
|
20240930,190100,1095908444,1382,1382,1382,1382,0
|
|
20240930,190000,1095908444,1382,1382,1382,1382,0
|
|
20240930,185900,1095908444,1382,1382,1382,1382,0
|
|
20240930,185800,1095908444,1382,1382,1382,1382,0
|
|
20240930,185700,1095908444,1382,1382,1382,1382,0
|
|
20240930,185600,1095908444,1382,1382,1382,1382,0
|
|
20240930,185500,1095908444,1382,1382,1382,1382,0
|
|
20240930,185400,1095908444,1382,1382,1382,1382,0
|
|
20240930,185300,1095908444,1382,1382,1382,1382,0
|
|
20240930,185200,1095908444,1382,1382,1382,1382,0
|
|
20240930,185100,1095908444,1382,1382,1382,1382,0
|
|
20240930,185000,1095908444,1382,1382,1382,1382,0
|
|
20240930,184900,1095908444,1382,1382,1382,1382,0
|
|
20240930,184800,1095908444,1382,1382,1382,1382,0
|
|
20240930,184700,1095908444,1382,1382,1382,1382,0
|
|
20240930,184600,1095908444,1382,1382,1382,1382,0
|
|
20240930,184500,1095908444,1382,1382,1382,1382,0
|
|
20240930,184400,1095908444,1382,1382,1382,1382,0
|
|
20240930,184300,1095908444,1382,1382,1382,1382,0
|
|
20240930,184200,1095908444,1382,1382,1382,1382,0
|
|
20240930,184100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,184000,1095908444,1382,1382,1382,1382,0
|
|
20240930,183900,1095908444,1382,1382,1382,1382,0
|
|
20240930,183800,1095908444,1382,1382,1382,1382,0
|
|
20240930,183700,1095908444,1382,1382,1382,1382,0
|
|
20240930,183600,1095908444,1382,1382,1382,1382,0
|
|
20240930,183500,1095908444,1382,1382,1382,1382,0
|
|
20240930,183400,1095908444,1382,1382,1382,1382,0
|
|
20240930,183300,1095908444,1382,1382,1382,1382,0
|
|
20240930,183200,1095908444,1382,1382,1382,1382,0
|
|
20240930,183100,1095908444,1382,1382,1382,1382,0
|
|
20240930,183000,1095908444,1382,1382,1382,1382,0
|
|
20240930,182900,1095908444,1382,1382,1382,1382,0
|
|
20240930,182800,1095908444,1382,1382,1382,1382,0
|
|
20240930,182700,1095908444,1382,1382,1382,1382,0
|
|
20240930,182600,1095908444,1382,1382,1382,1382,0
|
|
20240930,182500,1095908444,1382,1382,1382,1382,0
|
|
20240930,182400,1095908444,1382,1382,1382,1382,0
|
|
20240930,182300,1095908444,1382,1382,1382,1382,0
|
|
20240930,182200,1095908444,1382,1382,1382,1382,0
|
|
20240930,182100,1095908444,1382,1382,1382,1382,0
|
|
20240930,182000,1095908444,1382,1382,1382,1382,0
|
|
20240930,181900,1095908444,1382,1382,1382,1382,0
|
|
20240930,181800,1095908444,1382,1382,1382,1382,0
|
|
20240930,181700,1095908444,1382,1382,1382,1382,0
|
|
20240930,181600,1095908444,1382,1382,1382,1382,0
|
|
20240930,181500,1095908444,1382,1382,1382,1382,0
|
|
20240930,181400,1095908444,1382,1382,1382,1382,0
|
|
20240930,181300,1095908444,1382,1382,1382,1382,0
|
|
20240930,181200,1095908444,1382,1382,1382,1382,0
|
|
20240930,181100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,181000,1095908444,1382,1382,1382,1382,0
|
|
20240930,180900,1095908444,1382,1382,1382,1382,0
|
|
20240930,180800,1095908444,1382,1382,1382,1382,0
|
|
20240930,180700,1095908444,1382,1382,1382,1382,0
|
|
20240930,180600,1095908444,1382,1382,1382,1382,0
|
|
20240930,180500,1095908444,1382,1382,1382,1382,0
|
|
20240930,180400,1095908444,1382,1382,1382,1382,0
|
|
20240930,180300,1095908444,1382,1382,1382,1382,0
|
|
20240930,180200,1095908444,1382,1382,1382,1382,0
|
|
20240930,180100,1095908444,1382,1382,1382,1382,0
|
|
20240930,180000,1095908444,1382,1382,1382,1382,0
|
|
20240930,175900,1095908444,1382,1382,1382,1382,0
|
|
20240930,175800,1095908444,1382,1382,1382,1382,0
|
|
20240930,175700,1095908444,1382,1382,1382,1382,0
|
|
20240930,175600,1095908444,1382,1382,1382,1382,0
|
|
20240930,175500,1095908444,1382,1382,1382,1382,0
|
|
20240930,175400,1095908444,1382,1382,1382,1382,0
|
|
20240930,175300,1095908444,1382,1382,1382,1382,0
|
|
20240930,175200,1095908444,1382,1382,1382,1382,0
|
|
20240930,175100,1095908444,1382,1382,1382,1382,0
|
|
20240930,175000,1095908444,1382,1382,1382,1382,0
|
|
20240930,174900,1095908444,1382,1382,1382,1382,0
|
|
20240930,174800,1095908444,1382,1382,1382,1382,0
|
|
20240930,174700,1095908444,1382,1382,1382,1382,0
|
|
20240930,174600,1095908444,1382,1382,1382,1382,0
|
|
20240930,174500,1095908444,1382,1382,1382,1382,0
|
|
20240930,174400,1095908444,1382,1382,1382,1382,0
|
|
20240930,174300,1095908444,1382,1382,1382,1382,0
|
|
20240930,174200,1095908444,1382,1382,1382,1382,0
|
|
20240930,174100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,174000,1095908444,1382,1382,1382,1382,0
|
|
20240930,173900,1095908444,1382,1382,1382,1382,0
|
|
20240930,173800,1095908444,1382,1382,1382,1382,0
|
|
20240930,173700,1095908444,1382,1382,1382,1382,0
|
|
20240930,173600,1095908444,1382,1382,1382,1382,0
|
|
20240930,173500,1095908444,1382,1382,1382,1382,0
|
|
20240930,173400,1095908444,1382,1382,1382,1382,0
|
|
20240930,173300,1095908444,1382,1382,1382,1382,0
|
|
20240930,173200,1095908444,1382,1382,1382,1382,0
|
|
20240930,173100,1095908444,1382,1382,1382,1382,0
|
|
20240930,173000,1095908444,1382,1382,1382,1382,0
|
|
20240930,172900,1095908444,1382,1382,1382,1382,0
|
|
20240930,172800,1095908444,1382,1382,1382,1382,0
|
|
20240930,172700,1095908444,1382,1382,1382,1382,0
|
|
20240930,172600,1095908444,1382,1382,1382,1382,0
|
|
20240930,172500,1095908444,1382,1382,1382,1382,0
|
|
20240930,172400,1095908444,1382,1382,1382,1382,0
|
|
20240930,172300,1095908444,1382,1382,1382,1382,0
|
|
20240930,172200,1095908444,1382,1382,1382,1382,0
|
|
20240930,172100,1095908444,1382,1382,1382,1382,0
|
|
20240930,172000,1095908444,1382,1382,1382,1382,0
|
|
20240930,171900,1095908444,1382,1382,1382,1382,0
|
|
20240930,171800,1095908444,1382,1382,1382,1382,0
|
|
20240930,171700,1095908444,1382,1382,1382,1382,0
|
|
20240930,171600,1095908444,1382,1382,1382,1382,0
|
|
20240930,171500,1095908444,1382,1382,1382,1382,0
|
|
20240930,171400,1095908444,1382,1382,1382,1382,0
|
|
20240930,171300,1095908444,1382,1382,1382,1382,0
|
|
20240930,171200,1095908444,1382,1382,1382,1382,0
|
|
20240930,171100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,171000,1095908444,1382,1382,1382,1382,0
|
|
20240930,170900,1095908444,1382,1382,1382,1382,0
|
|
20240930,170800,1095908444,1382,1382,1382,1382,0
|
|
20240930,170700,1095908444,1382,1382,1382,1382,0
|
|
20240930,170600,1095908444,1382,1382,1382,1382,0
|
|
20240930,170500,1095908444,1382,1382,1382,1382,0
|
|
20240930,170400,1095908444,1382,1382,1382,1382,0
|
|
20240930,170300,1095908444,1382,1382,1382,1382,0
|
|
20240930,170200,1095908444,1382,1382,1382,1382,0
|
|
20240930,170100,1095908444,1382,1382,1382,1382,0
|
|
20240930,170000,1095908444,1382,1382,1382,1382,0
|
|
20240930,165900,1095908444,1382,1382,1382,1382,0
|
|
20240930,165800,1095908444,1382,1382,1382,1382,0
|
|
20240930,165700,1095908444,1382,1382,1382,1382,0
|
|
20240930,165600,1095908444,1382,1382,1382,1382,0
|
|
20240930,165500,1095908444,1382,1382,1382,1382,0
|
|
20240930,165400,1095908444,1382,1382,1382,1382,0
|
|
20240930,165300,1095908444,1382,1382,1382,1382,0
|
|
20240930,165200,1095908444,1382,1382,1382,1382,0
|
|
20240930,165100,1095908444,1382,1382,1382,1382,0
|
|
20240930,165000,1095908444,1382,1382,1382,1382,0
|
|
20240930,164900,1095908444,1382,1382,1382,1382,0
|
|
20240930,164800,1095908444,1382,1382,1382,1382,0
|
|
20240930,164700,1095908444,1382,1382,1382,1382,0
|
|
20240930,164600,1095908444,1382,1382,1382,1382,0
|
|
20240930,164500,1095908444,1382,1382,1382,1382,0
|
|
20240930,164400,1095908444,1382,1382,1382,1382,0
|
|
20240930,164300,1095908444,1382,1382,1382,1382,0
|
|
20240930,164200,1095908444,1382,1382,1382,1382,0
|
|
20240930,164100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,164000,1095908444,1382,1382,1382,1382,0
|
|
20240930,163900,1095908444,1382,1382,1382,1382,0
|
|
20240930,163800,1095908444,1382,1382,1382,1382,0
|
|
20240930,163700,1095908444,1382,1382,1382,1382,0
|
|
20240930,163600,1095908444,1382,1382,1382,1382,0
|
|
20240930,163500,1095908444,1382,1382,1382,1382,0
|
|
20240930,163400,1095908444,1382,1382,1382,1382,0
|
|
20240930,163300,1095908444,1382,1382,1382,1382,0
|
|
20240930,163200,1095908444,1382,1382,1382,1382,0
|
|
20240930,163100,1095908444,1382,1382,1382,1382,0
|
|
20240930,163000,1095908444,1382,1382,1382,1382,0
|
|
20240930,162900,1095908444,1382,1382,1382,1382,0
|
|
20240930,162800,1095908444,1382,1382,1382,1382,0
|
|
20240930,162700,1095908444,1382,1382,1382,1382,0
|
|
20240930,162600,1095908444,1382,1382,1382,1382,0
|
|
20240930,162500,1095908444,1382,1382,1382,1382,0
|
|
20240930,162400,1095908444,1382,1382,1382,1382,0
|
|
20240930,162300,1095908444,1382,1382,1382,1382,0
|
|
20240930,162200,1095908444,1382,1382,1382,1382,0
|
|
20240930,162100,1095908444,1382,1382,1382,1382,0
|
|
20240930,162000,1095908444,1382,1382,1382,1382,0
|
|
20240930,161900,1095908444,1382,1382,1382,1382,0
|
|
20240930,161800,1095908444,1382,1382,1382,1382,0
|
|
20240930,161700,1095908444,1382,1382,1382,1382,0
|
|
20240930,161600,1095908444,1382,1382,1382,1382,0
|
|
20240930,161500,1095908444,1382,1382,1382,1382,0
|
|
20240930,161400,1095908444,1382,1382,1382,1382,0
|
|
20240930,161300,1095908444,1382,1382,1382,1382,0
|
|
20240930,161200,1095908444,1382,1382,1382,1382,0
|
|
20240930,161100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,161000,1095908444,1382,1382,1382,1382,0
|
|
20240930,160900,1095908444,1382,1382,1382,1382,0
|
|
20240930,160800,1095908444,1382,1382,1382,1382,0
|
|
20240930,160700,1095908444,1382,1382,1382,1382,0
|
|
20240930,160600,1095908444,1382,1382,1382,1382,0
|
|
20240930,160500,1095908444,1382,1382,1382,1382,0
|
|
20240930,160400,1095908444,1382,1382,1382,1382,0
|
|
20240930,160300,1095908444,1382,1382,1382,1382,0
|
|
20240930,160200,1095908444,1382,1382,1382,1382,0
|
|
20240930,160100,1095908444,1382,1382,1382,1382,0
|
|
20240930,160000,1095908444,1382,1382,1382,1382,0
|
|
20240930,155900,1095908444,1382,1382,1382,1382,0
|
|
20240930,155800,1095908444,1382,1382,1382,1382,0
|
|
20240930,155700,1095908444,1382,1382,1382,1382,0
|
|
20240930,155600,1095908444,1382,1382,1382,1382,0
|
|
20240930,155500,1095908444,1382,1382,1382,1382,0
|
|
20240930,155400,1095908444,1382,1382,1382,1382,0
|
|
20240930,155300,1095908444,1382,1382,1382,1382,0
|
|
20240930,155200,1095908444,1382,1382,1382,1382,0
|
|
20240930,155100,1095908444,1382,1382,1382,1382,0
|
|
20240930,155000,1095908444,1382,1382,1382,1382,0
|
|
20240930,154900,1095908444,1382,1382,1382,1382,0
|
|
20240930,154800,1095908444,1382,1382,1382,1382,0
|
|
20240930,154700,1095908444,1382,1382,1382,1382,0
|
|
20240930,154600,1095908444,1382,1382,1382,1382,0
|
|
20240930,154500,1095908444,1382,1382,1382,1382,0
|
|
20240930,154400,1095908444,1382,1382,1382,1382,0
|
|
20240930,154300,1095908444,1382,1382,1382,1382,0
|
|
20240930,154200,1095908444,1382,1382,1382,1382,0
|
|
20240930,154100,1095908444,1382,1382,1382,1382,9034
|
|
20240930,154000,1095908444,1382,1382,1382,1382,0
|
|
20240930,153900,1095908444,1382,1382,1382,1382,0
|
|
20240930,153800,1095908444,1382,1382,1382,1382,0
|
|
20240930,153700,1095908444,1382,1382,1382,1382,0
|
|
20240930,153600,1095908444,1382,1382,1382,1382,0
|
|
20240930,153500,1095908444,1382,1382,1382,1382,0
|
|
20240930,153400,1095908444,1382,1382,1382,1382,0
|
|
20240930,153300,1095908444,1382,1382,1382,1382,0
|
|
20240930,153200,1095908444,1382,1382,1382,1382,0
|
|
20240930,153100,1095908444,1382,1382,1382,1382,0
|
|
20240930,153000,1095908444,1382,1382,1382,1382,9034
|
|
20240930,152900,1083423456,1383,1383,1383,1383,0
|
|
20240930,152800,1083423456,1383,1383,1383,1383,0
|
|
20240930,152700,1083423456,1383,1383,1383,1383,0
|
|
20240930,152600,1083423456,1383,1383,1383,1383,0
|
|
20240930,152500,1083423456,1383,1383,1383,1383,0
|
|
20240930,152400,1083423456,1383,1383,1383,1383,0
|
|
20240930,152300,1083423456,1383,1383,1383,1383,0
|
|
20240930,152200,1083423456,1383,1383,1383,1383,0
|
|
20240930,152100,1083423456,1383,1383,1383,1383,0
|
|
20240930,152000,1083423456,1383,1383,1383,1383,0
|
|
20240930,151900,1083423456,1383,1384,1384,1383,33
|
|
20240930,151800,1083377806,1394,1394,1394,1394,0
|
|
20240930,151700,1083377806,1394,1394,1394,1394,1
|
|
20240930,151600,1083376412,1396,1392,1396,1392,1864
|
|
20240930,151500,1080781720,1392,1392,1392,1392,4
|
|
20240930,151400,1080776152,1392,1387,1392,1387,838
|
|
20240930,151300,1079613841,1387,1392,1392,1387,7
|
|
20240930,151200,1079604107,1392,1392,1392,1392,2
|
|
20240930,151100,1079601323,1392,1392,1392,1392,0
|
|
20240930,151000,1079601323,1392,1382,1392,1382,990
|
|
20240930,150900,1078233023,1383,1392,1392,1383,304
|
|
20240930,150800,1077812555,1382,1383,1383,1382,3386
|
|
20240930,150700,1073132785,1392,1392,1392,1383,1006
|
|
20240930,150600,1071741197,1392,1392,1392,1392,0
|
|
20240930,150500,1071741197,1392,1392,1392,1392,101
|
|
20240930,150400,1071600605,1392,1384,1392,1383,93439
|
|
20240930,150300,942181939,1384,1385,1385,1384,369
|
|
20240930,150200,941671241,1383,1383,1383,1383,368
|
|
20240930,150100,941162297,1385,1385,1385,1383,323
|
|
20240930,150000,940715082,1383,1383,1383,1383,117
|
|
20240930,145900,940553271,1383,1385,1385,1383,142
|
|
20240930,145800,940356881,1383,1383,1383,1383,541
|
|
20240930,145700,939608678,1385,1385,1385,1385,2
|
|
20240930,145600,939605908,1383,1383,1383,1383,900
|
|
20240930,145500,938361208,1385,1385,1385,1385,6
|
|
20240930,145400,938352898,1385,1385,1385,1384,10781
|
|
20240930,145300,923421215,1384,1385,1385,1384,10103
|
|
20240930,145200,909428661,1384,1384,1384,1384,0
|
|
20240930,145100,909428661,1384,1387,1387,1384,1772
|
|
20240930,145000,906976202,1384,1385,1385,1384,1399
|
|
20240930,144900,905039506,1385,1386,1386,1385,3229
|
|
20240930,144800,900565986,1387,1387,1387,1387,4
|
|
20240930,144700,900560438,1388,1388,1388,1388,2
|
|
20240930,144600,900557662,1386,1386,1386,1386,0
|
|
20240930,144500,900557662,1386,1388,1388,1386,5
|
|
20240930,144400,900550728,1385,1385,1385,1385,1
|
|
20240930,144300,900549343,1385,1386,1386,1385,1279
|
|
20240930,144200,898776654,1389,1389,1389,1389,50
|
|
20240930,144100,898707204,1389,1386,1389,1386,8
|
|
20240930,144000,898696110,1386,1386,1386,1386,8
|
|
20240930,143900,898685022,1389,1389,1389,1389,2
|
|
20240930,143800,898682244,1386,1386,1386,1386,0
|
|
20240930,143700,898682244,1386,1386,1386,1386,148
|
|
20240930,143600,898477116,1386,1386,1386,1386,0
|
|
20240930,143500,898477116,1386,1386,1386,1386,2
|
|
20240930,143400,898474344,1386,1386,1386,1386,1
|
|
20240930,143300,898472958,1386,1386,1386,1386,2
|
|
20240930,143200,898470186,1386,1386,1386,1386,148
|
|
20240930,143100,898265058,1386,1386,1386,1386,3
|
|
20240930,143000,898260900,1389,1389,1389,1389,0
|
|
20240930,142900,898260900,1389,1389,1389,1389,0
|
|
20240930,142800,898260900,1389,1389,1389,1389,0
|
|
20240930,142700,898260900,1389,1385,1389,1385,752
|
|
20240930,142600,897219372,1385,1385,1385,1385,50
|
|
20240930,142500,897150122,1389,1386,1389,1385,10403
|
|
20240930,142400,882741459,1385,1385,1385,1385,400
|
|
20240930,142300,882187459,1389,1389,1389,1389,0
|
|
20240930,142200,882187459,1389,1389,1389,1389,1
|
|
20240930,142100,882186070,1389,1386,1389,1386,1262
|
|
20240930,142000,880435522,1386,1386,1386,1386,1800
|
|
20240930,141900,877940722,1385,1389,1389,1385,762
|
|
20240930,141800,876885144,1386,1386,1386,1386,0
|
|
20240930,141700,876885144,1386,1390,1390,1386,1677
|
|
20240930,141600,874560814,1386,1386,1386,1386,1009
|
|
20240930,141500,873162340,1385,1392,1392,1385,8
|
|
20240930,141400,873151225,1392,1391,1392,1391,30
|
|
20240930,141300,873109485,1392,1385,1392,1385,149
|
|
20240930,141200,872903015,1384,1385,1385,1384,1036
|
|
20240930,141100,871468554,1384,1386,1386,1384,155
|
|
20240930,141000,871253967,1386,1386,1386,1386,0
|
|
20240930,140900,871253967,1386,1386,1386,1386,93
|
|
20240930,140800,871125069,1386,1386,1386,1386,1571
|
|
20240930,140700,868947663,1386,1389,1389,1386,602
|
|
20240930,140600,868113285,1386,1389,1389,1386,179
|
|
20240930,140500,867865041,1389,1389,1389,1389,2
|
|
20240930,140400,867862263,1386,1386,1386,1386,1615
|
|
20240930,140300,865623873,1386,1386,1386,1386,3
|
|
20240930,140200,865619715,1393,1393,1393,1393,0
|
|
20240930,140100,865619715,1393,1393,1393,1393,0
|
|
20240930,140000,865619715,1393,1393,1393,1393,74
|
|
20240930,135900,865516633,1393,1393,1393,1393,788
|
|
20240930,135800,864418949,1393,1393,1393,1393,1
|
|
20240930,135700,864417556,1385,1385,1385,1385,0
|
|
20240930,135600,864417556,1385,1385,1385,1385,0
|
|
20240930,135500,864417556,1385,1386,1386,1385,2087
|
|
20240930,135400,861526491,1385,1385,1385,1385,1
|
|
20240930,135300,861525106,1385,1386,1386,1385,1075
|
|
20240930,135200,860036137,1386,1386,1386,1386,919
|
|
20240930,135100,858762403,1390,1390,1390,1390,0
|
|
20240930,135000,858762403,1390,1390,1390,1390,2251
|
|
20240930,134900,855633513,1393,1385,1393,1385,4
|
|
20240930,134800,855627965,1393,1388,1393,1385,1115
|
|
20240930,134700,854082069,1388,1389,1389,1388,241
|
|
20240930,134600,853747529,1389,1390,1390,1389,7242
|
|
20240930,134500,843682984,1390,1393,1393,1389,8715
|
|
20240930,134400,831566606,1393,1393,1393,1393,220
|
|
20240930,134300,831260146,1397,1397,1397,1397,72
|
|
20240930,134200,831159562,1399,1399,1399,1399,0
|
|
20240930,134100,831159562,1399,1399,1399,1399,0
|
|
20240930,134000,831159562,1399,1394,1399,1394,113
|
|
20240930,133900,831002035,1394,1402,1402,1394,13388
|
|
20240930,133800,812322195,1397,1397,1397,1397,30
|
|
20240930,133700,812280285,1402,1400,1402,1400,101
|
|
20240930,133600,812138883,1400,1400,1400,1400,235
|
|
20240930,133500,811809883,1400,1400,1400,1400,3
|
|
20240930,133400,811805683,1400,1399,1400,1399,51
|
|
20240930,133300,811734333,1400,1400,1400,1400,0
|
|
20240930,133200,811734333,1400,1398,1400,1398,19
|
|
20240930,133100,811707769,1396,1396,1396,1396,0
|
|
20240930,133000,811707769,1396,1396,1396,1396,0
|
|
20240930,132900,811707769,1396,1397,1397,1396,34
|
|
20240930,132800,811660285,1397,1397,1397,1397,0
|
|
20240930,132700,811660285,1397,1397,1397,1397,0
|
|
20240930,132600,811660285,1397,1398,1398,1397,17
|
|
20240930,132500,811636535,1398,1398,1398,1398,0
|
|
20240930,132400,811636535,1398,1398,1398,1398,51
|
|
20240930,132300,811565237,1398,1398,1398,1398,3
|
|
20240930,132200,811561043,1399,1399,1399,1399,89
|
|
20240930,132100,811436532,1399,1399,1399,1399,0
|
|
20240930,132000,811436532,1399,1399,1399,1399,20
|
|
20240930,131900,811408552,1399,1399,1399,1399,0
|
|
20240930,131800,811408552,1399,1399,1399,1399,0
|
|
20240930,131700,811408552,1399,1399,1399,1399,0
|
|
20240930,131600,811408552,1399,1398,1399,1398,5914
|
|
20240930,131500,803134876,1399,1399,1399,1399,7
|
|
20240930,131400,803125083,1399,1399,1399,1399,0
|
|
20240930,131300,803125083,1399,1399,1399,1399,1
|
|
20240930,131200,803123684,1396,1396,1396,1396,0
|
|
20240930,131100,803123684,1396,1396,1396,1394,486
|
|
20240930,131000,802445230,1394,1395,1395,1394,296
|
|
20240930,130900,802032406,1394,1394,1394,1394,88
|
|
20240930,130800,801909734,1393,1393,1393,1393,20
|
|
20240930,130700,801881874,1393,1393,1394,1393,1004
|
|
20240930,130600,800483300,1394,1394,1394,1394,1819
|
|
20240930,130500,797947614,1394,1396,1396,1394,252
|
|
20240930,130400,797596322,1396,1396,1396,1396,1
|
|
20240930,130300,797594926,1397,1397,1397,1397,2
|
|
20240930,130200,797592132,1395,1395,1395,1395,1
|
|
20240930,130100,797590737,1397,1397,1397,1397,2
|
|
20240930,130000,797587943,1397,1397,1397,1397,0
|
|
20240930,125900,797587943,1397,1397,1397,1397,2
|
|
20240930,125800,797585149,1397,1397,1397,1397,0
|
|
20240930,125700,797585149,1397,1397,1397,1397,2
|
|
20240930,125600,797582355,1397,1397,1397,1397,0
|
|
20240930,125500,797582355,1397,1397,1397,1397,5
|
|
20240930,125400,797575370,1397,1397,1397,1397,0
|
|
20240930,125300,797575370,1397,1397,1397,1397,2
|
|
20240930,125200,797572576,1394,1394,1394,1394,30
|
|
20240930,125100,797530756,1394,1394,1394,1394,0
|
|
20240930,125000,797530756,1394,1395,1395,1394,3766
|
|
20240930,124900,792278304,1396,1397,1397,1396,1588
|
|
20240930,124800,790060868,1399,1399,1399,1399,25
|
|
20240930,124700,790025893,1399,1399,1399,1399,0
|
|
20240930,124600,790025893,1399,1399,1399,1399,0
|
|
20240930,124500,790025893,1399,1399,1399,1399,0
|
|
20240930,124400,790025893,1399,1399,1399,1399,0
|
|
20240930,124300,790025893,1399,1399,1399,1399,2
|
|
20240930,124200,790023095,1397,1397,1397,1397,3021
|
|
20240930,124100,785802758,1397,1400,1400,1397,70
|
|
20240930,124000,785704877,1400,1400,1400,1400,0
|
|
20240930,123900,785704877,1400,1400,1400,1397,103
|
|
20240930,123800,785560977,1397,1397,1397,1397,8357
|
|
20240930,123700,773886248,1397,1397,1397,1397,2
|
|
20240930,123600,773883454,1397,1397,1397,1397,0
|
|
20240930,123500,773883454,1397,1397,1397,1397,2
|
|
20240930,123400,773880660,1397,1397,1397,1397,300
|
|
20240930,123300,773461560,1397,1396,1397,1395,1002
|
|
20240930,123200,772063446,1397,1398,1398,1397,6401
|
|
20240930,123100,763120504,1398,1403,1403,1398,2435
|
|
20240930,123000,759714181,1400,1400,1400,1400,9
|
|
20240930,122900,759701581,1400,1404,1404,1400,6
|
|
20240930,122800,759693173,1400,1400,1400,1400,1841
|
|
20240930,122700,757115773,1400,1400,1400,1400,50
|
|
20240930,122600,757045773,1400,1400,1400,1400,1022
|
|
20240930,122500,755614973,1404,1404,1404,1404,0
|
|
20240930,122400,755614973,1404,1404,1404,1404,2000
|
|
20240930,122300,752806973,1404,1404,1404,1404,3
|
|
20240930,122200,752802761,1400,1400,1400,1400,3003
|
|
20240930,122100,748598561,1405,1405,1405,1405,0
|
|
20240930,122000,748598561,1405,1405,1405,1405,860
|
|
20240930,121900,747390261,1400,1401,1401,1400,4763
|
|
20240930,121800,740722000,1400,1402,1402,1400,976
|
|
20240930,121700,739354693,1402,1402,1402,1402,7
|
|
20240930,121600,739344879,1402,1402,1402,1402,100
|
|
20240930,121500,739204679,1401,1401,1401,1401,0
|
|
20240930,121400,739204679,1401,1401,1401,1401,0
|
|
20240930,121300,739204679,1401,1401,1401,1401,10000
|
|
20240930,121200,725194679,1401,1401,1401,1401,0
|
|
20240930,121100,725194679,1401,1401,1401,1401,700
|
|
20240930,121000,724213979,1401,1402,1402,1401,81
|
|
20240930,120900,724100469,1406,1406,1406,1406,0
|
|
20240930,120800,724100469,1406,1406,1406,1406,0
|
|
20240930,120700,724100469,1406,1406,1406,1406,0
|
|
20240930,120600,724100469,1406,1406,1406,1406,0
|
|
20240930,120500,724100469,1406,1406,1406,1406,1
|
|
20240930,120400,724099063,1402,1402,1402,1402,0
|
|
20240930,120300,724099063,1402,1402,1402,1402,130
|
|
20240930,120200,723916803,1402,1403,1403,1402,532
|
|
20240930,120100,723170892,1403,1403,1403,1403,120
|
|
20240930,120000,723002532,1402,1402,1402,1402,0
|
|
20240930,115900,723002532,1402,1402,1402,1402,4
|
|
20240930,115800,722996924,1402,1402,1402,1402,2970
|
|
20240930,115700,718832984,1402,1402,1402,1402,1746
|
|
20240930,115600,716385092,1402,1402,1402,1402,50
|
|
20240930,115500,716314992,1403,1404,1404,1403,239
|
|
20240930,115400,715979575,1405,1405,1405,1405,1237
|
|
20240930,115300,714241590,1405,1405,1405,1405,49
|
|
20240930,115200,714172745,1402,1402,1402,1402,2000
|
|
20240930,115100,711368745,1402,1402,1402,1402,878
|
|
20240930,115000,710137789,1401,1402,1402,1401,6143
|
|
20240930,114900,701529677,1402,1402,1402,1402,210
|
|
20240930,114800,701235257,1402,1402,1402,1402,0
|
|
20240930,114700,701235257,1402,1402,1402,1402,0
|
|
20240930,114600,701235257,1402,1402,1402,1402,0
|
|
20240930,114500,701235257,1402,1402,1402,1402,0
|
|
20240930,114400,701235257,1402,1402,1402,1402,3
|
|
20240930,114300,701231051,1402,1402,1402,1402,53
|
|
20240930,114200,701156745,1401,1401,1401,1401,0
|
|
20240930,114100,701156745,1401,1403,1403,1401,1500
|
|
20240930,114000,699053950,1403,1403,1403,1403,0
|
|
20240930,113900,699053950,1403,1401,1403,1401,102
|
|
20240930,113800,698911044,1401,1402,1402,1401,1349
|
|
20240930,113700,697020995,1403,1402,1403,1401,2510
|
|
20240930,113600,693502564,1402,1405,1405,1402,1313
|
|
20240930,113500,691659382,1406,1406,1406,1406,0
|
|
20240930,113400,691659382,1406,1406,1406,1406,0
|
|
20240930,113300,691659382,1406,1406,1406,1406,30
|
|
20240930,113200,691617202,1407,1407,1407,1407,0
|
|
20240930,113100,691617202,1407,1407,1407,1407,1124
|
|
20240930,113000,690035734,1407,1407,1407,1407,40
|
|
20240930,112900,689979454,1409,1409,1409,1409,280
|
|
20240930,112800,689584934,1409,1409,1409,1409,10
|
|
20240930,112700,689570844,1409,1409,1409,1409,21
|
|
20240930,112600,689541255,1409,1409,1409,1408,1445
|
|
20240930,112500,687506473,1411,1411,1411,1411,0
|
|
20240930,112400,687506473,1411,1411,1411,1411,1
|
|
20240930,112300,687505062,1410,1408,1410,1408,507
|
|
20240930,112200,686790206,1407,1407,1407,1407,0
|
|
20240930,112100,686790206,1407,1407,1407,1407,1410
|
|
20240930,112000,684806336,1406,1406,1406,1406,6653
|
|
20240930,111900,675452218,1406,1406,1407,1406,270
|
|
20240930,111800,675072585,1406,1407,1407,1406,13469
|
|
20240930,111700,656122002,1407,1407,1410,1407,1848
|
|
20240930,111600,653520459,1407,1409,1409,1406,4694
|
|
20240930,111500,646910079,1410,1410,1410,1408,3204
|
|
20240930,111400,642394287,1411,1407,1411,1407,89
|
|
20240930,111300,642268970,1407,1405,1407,1405,215
|
|
20240930,111200,641966690,1405,1405,1405,1405,56
|
|
20240930,111100,641888010,1405,1406,1406,1405,1026
|
|
20240930,111000,640445505,1406,1406,1407,1406,2110
|
|
20240930,110900,637478839,1407,1407,1407,1407,0
|
|
20240930,110800,637478839,1407,1407,1407,1407,1903
|
|
20240930,110700,634801318,1408,1408,1408,1408,3
|
|
20240930,110600,634797094,1408,1408,1408,1408,1731
|
|
20240930,110500,632359846,1408,1409,1409,1408,3640
|
|
20240930,110400,627234724,1408,1408,1408,1408,1000
|
|
20240930,110300,625826724,1412,1410,1412,1410,2413
|
|
20240930,110200,622420294,1410,1402,1411,1402,8682
|
|
20240930,110100,610193515,1403,1403,1403,1403,2
|
|
20240930,110000,610190709,1403,1403,1403,1403,5
|
|
20240930,105900,610183694,1403,1402,1403,1402,1610
|
|
20240930,105800,607925062,1402,1402,1402,1402,6000
|
|
20240930,105700,599513062,1402,1402,1402,1402,0
|
|
20240930,105600,599513062,1402,1402,1402,1402,176
|
|
20240930,105500,599266310,1402,1403,1403,1402,203
|
|
20240930,105400,598981504,1398,1398,1398,1398,0
|
|
20240930,105300,598981504,1398,1399,1399,1398,88
|
|
20240930,105200,598858476,1399,1398,1399,1398,519
|
|
20240930,105100,598132798,1398,1399,1399,1398,1651
|
|
20240930,105000,595824198,1399,1399,1399,1399,50
|
|
20240930,104900,595754248,1399,1399,1399,1399,258
|
|
20240930,104800,595393306,1400,1400,1400,1400,2752
|
|
20240930,104700,591540506,1402,1402,1402,1402,0
|
|
20240930,104600,591540506,1402,1402,1402,1402,70
|
|
20240930,104500,591442366,1399,1399,1399,1399,100
|
|
20240930,104400,591302466,1399,1399,1399,1399,2000
|
|
20240930,104300,588504466,1404,1404,1404,1404,0
|
|
20240930,104200,588504466,1404,1404,1404,1404,3
|
|
20240930,104100,588500254,1399,1399,1399,1399,650
|
|
20240930,104000,587590904,1399,1399,1399,1399,882
|
|
20240930,103900,586356986,1399,1399,1399,1399,2332
|
|
20240930,103800,583094518,1399,1399,1399,1399,0
|
|
20240930,103700,583094518,1399,1398,1399,1398,1837
|
|
20240930,103600,580524559,1399,1399,1399,1399,0
|
|
20240930,103500,580524559,1399,1399,1399,1399,10
|
|
20240930,103400,580510569,1399,1398,1399,1398,369
|
|
20240930,103300,579994664,1399,1399,1399,1399,50
|
|
20240930,103200,579924714,1399,1399,1399,1399,280
|
|
20240930,103100,579532994,1400,1400,1400,1400,784
|
|
20240930,103000,578435394,1400,1401,1401,1400,96
|
|
20240930,102900,578300899,1400,1400,1400,1400,0
|
|
20240930,102800,578300899,1400,1401,1401,1400,300
|
|
20240930,102700,577880860,1401,1401,1401,1401,403
|
|
20240930,102600,577316257,1401,1402,1402,1401,258
|
|
20240930,102500,576954550,1402,1402,1402,1402,511
|
|
20240930,102400,576238128,1402,1402,1402,1402,859
|
|
20240930,102300,575033810,1407,1407,1407,1407,15
|
|
20240930,102200,575012705,1402,1402,1402,1402,665
|
|
20240930,102100,574080375,1402,1402,1402,1402,0
|
|
20240930,102000,574080375,1402,1404,1404,1402,1768
|
|
20240930,101900,571600261,1404,1405,1405,1404,594
|
|
20240930,101800,570765951,1408,1409,1409,1408,131
|
|
20240930,101700,570581402,1405,1405,1405,1405,0
|
|
20240930,101600,570581402,1405,1405,1405,1405,189
|
|
20240930,101500,570315857,1405,1404,1405,1404,23
|
|
20240930,101400,570283555,1404,1405,1405,1404,1569
|
|
20240930,101300,568080678,1406,1406,1406,1406,6
|
|
20240930,101200,568072242,1409,1407,1409,1407,1793
|
|
20240930,101100,565549105,1404,1404,1404,1404,107
|
|
20240930,101000,565398877,1404,1405,1406,1404,772
|
|
20240930,100900,564314516,1406,1406,1406,1406,163
|
|
20240930,100800,564085338,1411,1411,1411,1411,234
|
|
20240930,100700,563755164,1411,1406,1411,1406,2610
|
|
20240930,100600,560085454,1406,1411,1411,1406,55052
|
|
20240930,100500,482460003,1411,1411,1411,1411,293
|
|
20240930,100400,482046580,1410,1410,1410,1410,13546
|
|
20240930,100300,462946720,1410,1411,1411,1410,10598
|
|
20240930,100200,448003497,1411,1412,1412,1410,943
|
|
20240930,100100,446673696,1412,1412,1412,1410,3236
|
|
20240930,100000,442110930,1412,1412,1412,1411,2561
|
|
20240930,095900,438495775,1413,1414,1414,1412,378
|
|
20240930,095800,437961389,1414,1410,1414,1410,2376
|
|
20240930,095700,434609790,1410,1413,1413,1410,5332
|
|
20240930,095600,427086765,1413,1412,1413,1412,6519
|
|
20240930,095500,417878953,1413,1412,1413,1410,9184
|
|
20240930,095400,404911478,1411,1410,1411,1410,6062
|
|
20240930,095300,396363708,1410,1410,1411,1410,12682
|
|
20240930,095200,378482084,1411,1412,1412,1411,1004
|
|
20240930,095100,377064536,1412,1411,1412,1411,3757
|
|
20240930,095000,371759852,1411,1408,1411,1406,12745
|
|
20240930,094900,353837456,1407,1406,1407,1405,5045
|
|
20240930,094800,346744653,1406,1406,1406,1405,542
|
|
20240930,094700,345982961,1405,1407,1408,1405,4260
|
|
20240930,094600,339997254,1408,1408,1413,1407,2869
|
|
20240930,094500,335949894,1408,1408,1413,1407,5079
|
|
20240930,094400,328798482,1408,1417,1417,1407,29800
|
|
20240930,094300,286738132,1417,1418,1419,1413,3134
|
|
20240930,094200,282300032,1418,1419,1420,1413,4876
|
|
20240930,094100,275386485,1419,1412,1424,1408,27629
|
|
20240930,094000,236184404,1413,1409,1413,1405,11602
|
|
20240930,093900,219821039,1410,1409,1411,1400,6804
|
|
20240930,093800,210230450,1410,1404,1410,1404,17156
|
|
20240930,093700,186089717,1404,1400,1404,1400,2406
|
|
20240930,093600,182714392,1400,1398,1400,1398,2399
|
|
20240930,093500,179357085,1399,1392,1399,1392,585
|
|
20240930,093400,178540420,1391,1399,1399,1391,190
|
|
20240930,093300,178275197,1399,1391,1399,1391,3548
|
|
20240930,093200,173339335,1397,1397,1397,1397,300
|
|
20240930,093100,172920235,1397,1392,1397,1391,403
|
|
20240930,093000,172359651,1397,1397,1397,1397,1
|
|
20240930,092900,172358254,1391,1395,1395,1391,2087
|
|
20240930,092800,169454497,1396,1396,1396,1396,0
|
|
20240930,092700,169454497,1396,1396,1396,1396,5
|
|
20240930,092600,169447517,1396,1399,1399,1396,416
|
|
20240930,092500,168866153,1398,1397,1399,1397,2232
|
|
20240930,092400,165743588,1399,1396,1399,1393,1665
|
|
20240930,092300,163416120,1391,1391,1391,1391,0
|
|
20240930,092200,163416120,1391,1391,1391,1391,1
|
|
20240930,092100,163414729,1396,1390,1397,1390,5105
|
|
20240930,092000,156315718,1390,1391,1397,1390,3076
|
|
20240930,091900,152040031,1391,1391,1391,1391,600
|
|
20240930,091800,151205431,1391,1397,1397,1391,358
|
|
20240930,091700,150707435,1391,1396,1397,1391,113
|
|
20240930,091600,150549692,1391,1392,1392,1391,1773
|
|
20240930,091500,148081896,1392,1390,1392,1390,1084
|
|
20240930,091400,146575096,1390,1396,1396,1390,2610
|
|
20240930,091300,142946001,1398,1398,1398,1398,2
|
|
20240930,091200,142943205,1398,1390,1398,1390,4
|
|
20240930,091100,142937621,1398,1394,1398,1390,16536
|
|
20240930,091000,119951650,1390,1390,1390,1390,3257
|
|
20240930,090900,115424420,1390,1397,1399,1390,1936
|
|
20240930,090800,112729405,1399,1399,1399,1399,280
|
|
20240930,090700,112337685,1392,1399,1399,1392,14714
|
|
20240930,090600,91845686,1400,1393,1400,1393,95
|
|
20240930,090500,91713344,1398,1398,1398,1398,0
|
|
20240930,090400,91713344,1398,1398,1405,1398,4014
|
|
20240930,090300,86101737,1398,1390,1398,1390,25196
|
|
20240930,090200,51070989,1390,1395,1395,1390,16813
|
|
20240930,090100,27663864,1395,1404,1404,1392,8193
|
|
20240930,090000,16222402,1400,1409,1410,1399,10248
|