583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184000,444455833,1442,1442,1442,1442,2989
|
|
20240930,183900,444455833,1442,1442,1442,1442,0
|
|
20240930,183800,444455833,1442,1442,1442,1442,0
|
|
20240930,183700,444455833,1442,1442,1442,1442,0
|
|
20240930,183600,444455833,1442,1442,1442,1442,0
|
|
20240930,183500,444455833,1442,1442,1442,1442,0
|
|
20240930,183400,444455833,1442,1442,1442,1442,0
|
|
20240930,183300,444455833,1442,1442,1442,1442,0
|
|
20240930,183200,444455833,1442,1442,1442,1442,0
|
|
20240930,183100,444455833,1442,1442,1442,1442,0
|
|
20240930,183000,444455833,1442,1442,1442,1442,0
|
|
20240930,182900,444455833,1442,1442,1442,1442,0
|
|
20240930,182800,444455833,1442,1442,1442,1442,0
|
|
20240930,182700,444455833,1442,1442,1442,1442,0
|
|
20240930,182600,444455833,1442,1442,1442,1442,0
|
|
20240930,182500,444455833,1442,1442,1442,1442,0
|
|
20240930,182400,444455833,1442,1442,1442,1442,0
|
|
20240930,182300,444455833,1442,1442,1442,1442,0
|
|
20240930,182200,444455833,1442,1442,1442,1442,0
|
|
20240930,182100,444455833,1442,1442,1442,1442,0
|
|
20240930,182000,444455833,1442,1442,1442,1442,0
|
|
20240930,181900,444455833,1442,1442,1442,1442,0
|
|
20240930,181800,444455833,1442,1442,1442,1442,0
|
|
20240930,181700,444455833,1442,1442,1442,1442,0
|
|
20240930,181600,444455833,1442,1442,1442,1442,0
|
|
20240930,181500,444455833,1442,1442,1442,1442,0
|
|
20240930,181400,444455833,1442,1442,1442,1442,0
|
|
20240930,181300,444455833,1442,1442,1442,1442,0
|
|
20240930,181200,444455833,1442,1442,1442,1442,0
|
|
20240930,181100,444455833,1442,1442,1442,1442,0
|
|
20240930,181000,444455833,1442,1442,1442,1442,2989
|
|
20240930,180900,444455833,1442,1442,1442,1442,0
|
|
20240930,180800,444455833,1442,1442,1442,1442,0
|
|
20240930,180700,444455833,1442,1442,1442,1442,0
|
|
20240930,180600,444455833,1442,1442,1442,1442,0
|
|
20240930,180500,444455833,1442,1442,1442,1442,0
|
|
20240930,180400,444455833,1442,1442,1442,1442,0
|
|
20240930,180300,444455833,1442,1442,1442,1442,0
|
|
20240930,180200,444455833,1442,1442,1442,1442,0
|
|
20240930,180100,444455833,1442,1442,1442,1442,0
|
|
20240930,180000,444455833,1442,1442,1442,1442,0
|
|
20240930,175900,444455833,1442,1442,1442,1442,0
|
|
20240930,175800,444455833,1442,1442,1442,1442,0
|
|
20240930,175700,444455833,1442,1442,1442,1442,0
|
|
20240930,175600,444455833,1442,1442,1442,1442,0
|
|
20240930,175500,444455833,1442,1442,1442,1442,0
|
|
20240930,175400,444455833,1442,1442,1442,1442,0
|
|
20240930,175300,444455833,1442,1442,1442,1442,0
|
|
20240930,175200,444455833,1442,1442,1442,1442,0
|
|
20240930,175100,444455833,1442,1442,1442,1442,0
|
|
20240930,175000,444455833,1442,1442,1442,1442,0
|
|
20240930,174900,444455833,1442,1442,1442,1442,0
|
|
20240930,174800,444455833,1442,1442,1442,1442,0
|
|
20240930,174700,444455833,1442,1442,1442,1442,0
|
|
20240930,174600,444455833,1442,1442,1442,1442,0
|
|
20240930,174500,444455833,1442,1442,1442,1442,0
|
|
20240930,174400,444455833,1442,1442,1442,1442,0
|
|
20240930,174300,444455833,1442,1442,1442,1442,0
|
|
20240930,174200,444455833,1442,1442,1442,1442,0
|
|
20240930,174100,444455833,1442,1442,1442,1442,0
|
|
20240930,174000,444455833,1442,1442,1442,1442,2989
|
|
20240930,173900,444455833,1442,1442,1442,1442,0
|
|
20240930,173800,444455833,1442,1442,1442,1442,0
|
|
20240930,173700,444455833,1442,1442,1442,1442,0
|
|
20240930,173600,444455833,1442,1442,1442,1442,0
|
|
20240930,173500,444455833,1442,1442,1442,1442,0
|
|
20240930,173400,444455833,1442,1442,1442,1442,0
|
|
20240930,173300,444455833,1442,1442,1442,1442,0
|
|
20240930,173200,444455833,1442,1442,1442,1442,0
|
|
20240930,173100,444455833,1442,1442,1442,1442,0
|
|
20240930,173000,444455833,1442,1442,1442,1442,0
|
|
20240930,172900,444455833,1442,1442,1442,1442,0
|
|
20240930,172800,444455833,1442,1442,1442,1442,0
|
|
20240930,172700,444455833,1442,1442,1442,1442,0
|
|
20240930,172600,444455833,1442,1442,1442,1442,0
|
|
20240930,172500,444455833,1442,1442,1442,1442,0
|
|
20240930,172400,444455833,1442,1442,1442,1442,0
|
|
20240930,172300,444455833,1442,1442,1442,1442,0
|
|
20240930,172200,444455833,1442,1442,1442,1442,0
|
|
20240930,172100,444455833,1442,1442,1442,1442,0
|
|
20240930,172000,444455833,1442,1442,1442,1442,0
|
|
20240930,171900,444455833,1442,1442,1442,1442,0
|
|
20240930,171800,444455833,1442,1442,1442,1442,0
|
|
20240930,171700,444455833,1442,1442,1442,1442,0
|
|
20240930,171600,444455833,1442,1442,1442,1442,0
|
|
20240930,171500,444455833,1442,1442,1442,1442,0
|
|
20240930,171400,444455833,1442,1442,1442,1442,0
|
|
20240930,171300,444455833,1442,1442,1442,1442,0
|
|
20240930,171200,444455833,1442,1442,1442,1442,0
|
|
20240930,171100,444455833,1442,1442,1442,1442,0
|
|
20240930,171000,444455833,1442,1442,1442,1442,2989
|
|
20240930,170900,444455833,1442,1442,1442,1442,0
|
|
20240930,170800,444455833,1442,1442,1442,1442,0
|
|
20240930,170700,444455833,1442,1442,1442,1442,0
|
|
20240930,170600,444455833,1442,1442,1442,1442,0
|
|
20240930,170500,444455833,1442,1442,1442,1442,0
|
|
20240930,170400,444455833,1442,1442,1442,1442,0
|
|
20240930,170300,444455833,1442,1442,1442,1442,0
|
|
20240930,170200,444455833,1442,1442,1442,1442,0
|
|
20240930,170100,444455833,1442,1442,1442,1442,0
|
|
20240930,170000,444455833,1442,1442,1442,1442,0
|
|
20240930,165900,444455833,1442,1442,1442,1442,0
|
|
20240930,165800,444455833,1442,1442,1442,1442,0
|
|
20240930,165700,444455833,1442,1442,1442,1442,0
|
|
20240930,165600,444455833,1442,1442,1442,1442,0
|
|
20240930,165500,444455833,1442,1442,1442,1442,0
|
|
20240930,165400,444455833,1442,1442,1442,1442,0
|
|
20240930,165300,444455833,1442,1442,1442,1442,0
|
|
20240930,165200,444455833,1442,1442,1442,1442,0
|
|
20240930,165100,444455833,1442,1442,1442,1442,0
|
|
20240930,165000,444455833,1442,1442,1442,1442,0
|
|
20240930,164900,444455833,1442,1442,1442,1442,0
|
|
20240930,164800,444455833,1442,1442,1442,1442,0
|
|
20240930,164700,444455833,1442,1442,1442,1442,0
|
|
20240930,164600,444455833,1442,1442,1442,1442,0
|
|
20240930,164500,444455833,1442,1442,1442,1442,0
|
|
20240930,164400,444455833,1442,1442,1442,1442,0
|
|
20240930,164300,444455833,1442,1442,1442,1442,0
|
|
20240930,164200,444455833,1442,1442,1442,1442,0
|
|
20240930,164100,444455833,1442,1442,1442,1442,0
|
|
20240930,164000,444455833,1442,1442,1442,1442,2989
|
|
20240930,163900,444455833,1442,1442,1442,1442,0
|
|
20240930,163800,444455833,1442,1442,1442,1442,0
|
|
20240930,163700,444455833,1442,1442,1442,1442,0
|
|
20240930,163600,444455833,1442,1442,1442,1442,0
|
|
20240930,163500,444455833,1442,1442,1442,1442,0
|
|
20240930,163400,444455833,1442,1442,1442,1442,0
|
|
20240930,163300,444455833,1442,1442,1442,1442,0
|
|
20240930,163200,444455833,1442,1442,1442,1442,0
|
|
20240930,163100,444455833,1442,1442,1442,1442,0
|
|
20240930,163000,444455833,1442,1442,1442,1442,0
|
|
20240930,162900,444455833,1442,1442,1442,1442,0
|
|
20240930,162800,444455833,1442,1442,1442,1442,0
|
|
20240930,162700,444455833,1442,1442,1442,1442,0
|
|
20240930,162600,444455833,1442,1442,1442,1442,0
|
|
20240930,162500,444455833,1442,1442,1442,1442,0
|
|
20240930,162400,444455833,1442,1442,1442,1442,0
|
|
20240930,162300,444455833,1442,1442,1442,1442,0
|
|
20240930,162200,444455833,1442,1442,1442,1442,0
|
|
20240930,162100,444455833,1442,1442,1442,1442,0
|
|
20240930,162000,444455833,1442,1442,1442,1442,0
|
|
20240930,161900,444455833,1442,1442,1442,1442,0
|
|
20240930,161800,444455833,1442,1442,1442,1442,0
|
|
20240930,161700,444455833,1442,1442,1442,1442,0
|
|
20240930,161600,444455833,1442,1442,1442,1442,0
|
|
20240930,161500,444455833,1442,1442,1442,1442,0
|
|
20240930,161400,444455833,1442,1442,1442,1442,0
|
|
20240930,161300,444455833,1442,1442,1442,1442,0
|
|
20240930,161200,444455833,1442,1442,1442,1442,0
|
|
20240930,161100,444455833,1442,1442,1442,1442,0
|
|
20240930,161000,444455833,1442,1442,1442,1442,2989
|
|
20240930,160900,444455833,1442,1442,1442,1442,0
|
|
20240930,160800,444455833,1442,1442,1442,1442,0
|
|
20240930,160700,444455833,1442,1442,1442,1442,0
|
|
20240930,160600,444455833,1442,1442,1442,1442,0
|
|
20240930,160500,444455833,1442,1442,1442,1442,0
|
|
20240930,160400,444455833,1442,1442,1442,1442,0
|
|
20240930,160300,444455833,1442,1442,1442,1442,0
|
|
20240930,160200,444455833,1442,1442,1442,1442,0
|
|
20240930,160100,444455833,1442,1442,1442,1442,0
|
|
20240930,160000,444455833,1442,1442,1442,1442,0
|
|
20240930,155900,444455833,1442,1442,1442,1442,0
|
|
20240930,155800,444455833,1442,1442,1442,1442,0
|
|
20240930,155700,444455833,1442,1442,1442,1442,0
|
|
20240930,155600,444455833,1442,1442,1442,1442,0
|
|
20240930,155500,444455833,1442,1442,1442,1442,0
|
|
20240930,155400,444455833,1442,1442,1442,1442,0
|
|
20240930,155300,444455833,1442,1442,1442,1442,0
|
|
20240930,155200,444455833,1442,1442,1442,1442,0
|
|
20240930,155100,444455833,1442,1442,1442,1442,0
|
|
20240930,155000,444455833,1442,1442,1442,1442,0
|
|
20240930,154900,444455833,1442,1442,1442,1442,0
|
|
20240930,154800,444455833,1442,1442,1442,1442,0
|
|
20240930,154700,444455833,1442,1442,1442,1442,0
|
|
20240930,154600,444455833,1442,1442,1442,1442,0
|
|
20240930,154500,444455833,1442,1442,1442,1442,0
|
|
20240930,154400,444455833,1442,1442,1442,1442,0
|
|
20240930,154300,444455833,1442,1442,1442,1442,0
|
|
20240930,154200,444455833,1442,1442,1442,1442,0
|
|
20240930,154100,444455833,1442,1442,1442,1442,0
|
|
20240930,154000,444455833,1442,1442,1442,1442,2989
|
|
20240930,153900,444455833,1442,1442,1442,1442,0
|
|
20240930,153800,444455833,1442,1442,1442,1442,0
|
|
20240930,153700,444455833,1442,1442,1442,1442,0
|
|
20240930,153600,444455833,1442,1442,1442,1442,0
|
|
20240930,153500,444455833,1442,1442,1442,1442,0
|
|
20240930,153400,444455833,1442,1442,1442,1442,0
|
|
20240930,153300,444455833,1442,1442,1442,1442,0
|
|
20240930,153200,444455833,1442,1442,1442,1442,0
|
|
20240930,153100,444455833,1442,1442,1442,1442,0
|
|
20240930,153000,444455833,1442,1442,1442,1442,2989
|
|
20240930,152900,440145695,1454,1454,1454,1454,0
|
|
20240930,152800,440145695,1454,1454,1454,1454,0
|
|
20240930,152700,440145695,1454,1454,1454,1454,0
|
|
20240930,152600,440145695,1454,1454,1454,1454,0
|
|
20240930,152500,440145695,1454,1454,1454,1454,0
|
|
20240930,152400,440145695,1454,1454,1454,1454,0
|
|
20240930,152300,440145695,1454,1454,1454,1454,0
|
|
20240930,152200,440145695,1454,1454,1454,1454,0
|
|
20240930,152100,440145695,1454,1454,1454,1454,0
|
|
20240930,152000,440145695,1454,1454,1454,1454,0
|
|
20240930,151900,440145695,1454,1449,1454,1449,57
|
|
20240930,151800,440063097,1449,1449,1449,1449,810
|
|
20240930,151700,438889407,1449,1449,1449,1449,227
|
|
20240930,151600,438560484,1449,1449,1449,1449,200
|
|
20240930,151500,438270684,1449,1449,1449,1449,70
|
|
20240930,151400,438169254,1445,1449,1449,1445,1447
|
|
20240930,151300,436077139,1449,1449,1449,1449,1
|
|
20240930,151200,436075690,1449,1446,1449,1446,141
|
|
20240930,151100,435871624,1446,1446,1446,1446,0
|
|
20240930,151000,435871624,1446,1446,1446,1446,555
|
|
20240930,150900,435069094,1446,1446,1446,1446,0
|
|
20240930,150800,435069094,1446,1446,1446,1446,0
|
|
20240930,150700,435069094,1446,1446,1446,1446,6
|
|
20240930,150600,435060418,1445,1446,1446,1445,500
|
|
20240930,150500,434337727,1445,1445,1445,1445,0
|
|
20240930,150400,434337727,1445,1448,1448,1445,17
|
|
20240930,150300,434313153,1449,1449,1449,1449,0
|
|
20240930,150200,434313153,1449,1449,1449,1449,0
|
|
20240930,150100,434313153,1449,1449,1449,1449,0
|
|
20240930,150000,434313153,1449,1449,1449,1449,1
|
|
20240930,145900,434311704,1445,1445,1445,1445,0
|
|
20240930,145800,434311704,1445,1445,1445,1445,311
|
|
20240930,145700,433862309,1445,1448,1448,1445,2276
|
|
20240930,145600,430570351,1448,1448,1448,1448,0
|
|
20240930,145500,430570351,1448,1449,1449,1448,211
|
|
20240930,145400,430264614,1450,1450,1450,1450,0
|
|
20240930,145300,430264614,1450,1450,1450,1450,0
|
|
20240930,145200,430264614,1450,1450,1450,1450,0
|
|
20240930,145100,430264614,1450,1449,1450,1449,1800
|
|
20240930,145000,427655289,1449,1449,1449,1449,39
|
|
20240930,144900,427598778,1449,1450,1450,1449,1275
|
|
20240930,144800,425750291,1451,1453,1453,1451,5619
|
|
20240930,144700,417596032,1454,1454,1454,1454,2
|
|
20240930,144600,417593124,1453,1453,1453,1453,1000
|
|
20240930,144500,416140124,1454,1453,1454,1453,4
|
|
20240930,144400,416134311,1453,1453,1453,1453,205
|
|
20240930,144300,415836446,1453,1453,1453,1453,0
|
|
20240930,144200,415836446,1453,1453,1453,1453,0
|
|
20240930,144100,415836446,1453,1453,1453,1453,0
|
|
20240930,144000,415836446,1453,1453,1453,1453,0
|
|
20240930,143900,415836446,1453,1453,1453,1453,0
|
|
20240930,143800,415836446,1453,1453,1453,1453,600
|
|
20240930,143700,414964646,1454,1454,1454,1454,0
|
|
20240930,143600,414964646,1454,1454,1454,1454,10
|
|
20240930,143500,414950106,1454,1454,1454,1454,10
|
|
20240930,143400,414935566,1453,1453,1453,1453,3
|
|
20240930,143300,414931207,1454,1454,1454,1454,70
|
|
20240930,143200,414829427,1454,1454,1454,1454,1019
|
|
20240930,143100,413347801,1454,1454,1454,1454,0
|
|
20240930,143000,413347801,1454,1454,1454,1454,3
|
|
20240930,142900,413343439,1461,1461,1461,1461,0
|
|
20240930,142800,413343439,1461,1461,1461,1461,3
|
|
20240930,142700,413339056,1461,1461,1461,1461,1257
|
|
20240930,142600,411502579,1461,1461,1461,1461,248
|
|
20240930,142500,411140251,1461,1461,1461,1461,100
|
|
20240930,142400,410994151,1461,1459,1461,1459,3
|
|
20240930,142300,410989771,1453,1453,1453,1453,0
|
|
20240930,142200,410989771,1453,1454,1454,1453,196
|
|
20240930,142100,410704904,1454,1454,1454,1454,30
|
|
20240930,142000,410661284,1454,1454,1454,1454,1
|
|
20240930,141900,410659830,1453,1454,1454,1453,504
|
|
20240930,141800,409927515,1455,1455,1455,1455,0
|
|
20240930,141700,409927515,1455,1455,1455,1455,0
|
|
20240930,141600,409927515,1455,1455,1455,1455,395
|
|
20240930,141500,409352790,1455,1455,1455,1455,0
|
|
20240930,141400,409352790,1455,1455,1455,1453,439
|
|
20240930,141300,408714050,1455,1455,1455,1455,30
|
|
20240930,141200,408670400,1462,1462,1462,1462,0
|
|
20240930,141100,408670400,1462,1462,1462,1462,0
|
|
20240930,141000,408670400,1462,1462,1462,1462,0
|
|
20240930,140900,408670400,1462,1462,1462,1462,0
|
|
20240930,140800,408670400,1462,1462,1462,1462,0
|
|
20240930,140700,408670400,1462,1462,1462,1462,1
|
|
20240930,140600,408668938,1464,1464,1464,1464,0
|
|
20240930,140500,408668938,1464,1464,1464,1464,0
|
|
20240930,140400,408668938,1464,1464,1464,1464,1
|
|
20240930,140300,408667474,1455,1455,1455,1455,0
|
|
20240930,140200,408667474,1455,1455,1455,1455,3
|
|
20240930,140100,408663109,1464,1464,1464,1464,0
|
|
20240930,140000,408663109,1464,1464,1464,1464,0
|
|
20240930,135900,408663109,1464,1464,1464,1464,43
|
|
20240930,135800,408600157,1455,1455,1455,1455,20
|
|
20240930,135700,408571057,1453,1458,1458,1453,314
|
|
20240930,135600,408114736,1465,1464,1465,1464,140
|
|
20240930,135500,407909658,1457,1457,1457,1457,0
|
|
20240930,135400,407909658,1457,1458,1458,1457,50
|
|
20240930,135300,407836797,1457,1457,1457,1457,0
|
|
20240930,135200,407836797,1457,1457,1457,1457,0
|
|
20240930,135100,407836797,1457,1457,1457,1457,0
|
|
20240930,135000,407836797,1457,1457,1457,1457,0
|
|
20240930,134900,407836797,1457,1457,1457,1457,0
|
|
20240930,134800,407836797,1457,1457,1457,1457,3
|
|
20240930,134700,407832426,1466,1466,1466,1466,0
|
|
20240930,134600,407832426,1466,1466,1466,1466,0
|
|
20240930,134500,407832426,1466,1466,1466,1451,279
|
|
20240930,134400,407427091,1466,1466,1466,1466,0
|
|
20240930,134300,407427091,1466,1466,1466,1466,0
|
|
20240930,134200,407427091,1466,1466,1466,1466,4
|
|
20240930,134100,407421227,1467,1467,1467,1467,0
|
|
20240930,134000,407421227,1467,1467,1467,1467,0
|
|
20240930,133900,407421227,1467,1466,1467,1466,10
|
|
20240930,133800,407406562,1467,1467,1467,1467,0
|
|
20240930,133700,407406562,1467,1467,1467,1467,0
|
|
20240930,133600,407406562,1467,1467,1467,1467,100
|
|
20240930,133500,407259862,1467,1466,1467,1466,48
|
|
20240930,133400,407189460,1463,1463,1463,1463,0
|
|
20240930,133300,407189460,1463,1463,1463,1463,893
|
|
20240930,133200,405883001,1463,1463,1463,1463,0
|
|
20240930,133100,405883001,1463,1463,1463,1463,340
|
|
20240930,133000,405385581,1463,1463,1463,1463,0
|
|
20240930,132900,405385581,1463,1463,1463,1463,0
|
|
20240930,132800,405385581,1463,1463,1463,1463,3381
|
|
20240930,132700,400439178,1463,1463,1463,1463,0
|
|
20240930,132600,400439178,1463,1462,1463,1462,1001
|
|
20240930,132500,398975715,1462,1462,1462,1462,46
|
|
20240930,132400,398908463,1462,1462,1462,1462,0
|
|
20240930,132300,398908463,1462,1462,1462,1462,301
|
|
20240930,132200,398468401,1462,1462,1462,1462,0
|
|
20240930,132100,398468401,1462,1462,1462,1462,0
|
|
20240930,132000,398468401,1462,1461,1462,1451,417
|
|
20240930,131900,397863229,1461,1461,1461,1461,0
|
|
20240930,131800,397863229,1461,1461,1461,1461,3
|
|
20240930,131700,397858846,1461,1461,1461,1461,0
|
|
20240930,131600,397858846,1461,1461,1461,1461,0
|
|
20240930,131500,397858846,1461,1461,1461,1461,0
|
|
20240930,131400,397858846,1461,1461,1461,1461,588
|
|
20240930,131300,396999778,1451,1469,1469,1444,30074
|
|
20240930,131200,353117151,1466,1466,1466,1466,0
|
|
20240930,131100,353117151,1466,1469,1469,1466,7112
|
|
20240930,131000,342679796,1469,1469,1469,1469,579
|
|
20240930,130900,341829245,1476,1476,1476,1476,1
|
|
20240930,130800,341827769,1476,1476,1476,1476,0
|
|
20240930,130700,341827769,1476,1476,1476,1476,0
|
|
20240930,130600,341827769,1476,1476,1476,1476,300
|
|
20240930,130500,341384969,1476,1476,1476,1476,0
|
|
20240930,130400,341384969,1476,1476,1476,1476,0
|
|
20240930,130300,341384969,1476,1476,1476,1476,0
|
|
20240930,130200,341384969,1476,1476,1476,1476,0
|
|
20240930,130100,341384969,1476,1476,1476,1476,0
|
|
20240930,130000,341384969,1476,1474,1476,1474,4182
|
|
20240930,125900,335215081,1468,1469,1469,1468,1776
|
|
20240930,125800,332607093,1474,1474,1474,1474,0
|
|
20240930,125700,332607093,1474,1475,1475,1474,52
|
|
20240930,125600,332530395,1475,1475,1475,1475,0
|
|
20240930,125500,332530395,1475,1475,1475,1475,500
|
|
20240930,125400,331792895,1475,1475,1475,1475,0
|
|
20240930,125300,331792895,1475,1474,1475,1474,200
|
|
20240930,125200,331498026,1475,1475,1475,1475,1
|
|
20240930,125100,331496551,1475,1475,1475,1475,0
|
|
20240930,125000,331496551,1475,1475,1475,1475,0
|
|
20240930,124900,331496551,1475,1472,1475,1472,50
|
|
20240930,124800,331422807,1468,1471,1472,1468,2120
|
|
20240930,124700,328308257,1472,1472,1472,1472,38
|
|
20240930,124600,328252321,1471,1471,1471,1471,0
|
|
20240930,124500,328252321,1471,1472,1472,1471,789
|
|
20240930,124400,327091532,1472,1472,1472,1472,0
|
|
20240930,124300,327091532,1472,1472,1472,1472,0
|
|
20240930,124200,327091532,1472,1472,1472,1472,0
|
|
20240930,124100,327091532,1472,1472,1472,1472,0
|
|
20240930,124000,327091532,1472,1472,1472,1472,0
|
|
20240930,123900,327091532,1472,1472,1472,1472,0
|
|
20240930,123800,327091532,1472,1472,1472,1472,390
|
|
20240930,123700,326517452,1472,1472,1472,1472,3
|
|
20240930,123600,326513036,1472,1472,1472,1472,0
|
|
20240930,123500,326513036,1472,1472,1472,1472,60
|
|
20240930,123400,326424716,1476,1476,1476,1476,0
|
|
20240930,123300,326424716,1476,1476,1476,1476,1
|
|
20240930,123200,326423240,1477,1477,1477,1477,0
|
|
20240930,123100,326423240,1477,1477,1477,1477,0
|
|
20240930,123000,326423240,1477,1477,1477,1477,0
|
|
20240930,122900,326423240,1477,1477,1477,1477,0
|
|
20240930,122800,326423240,1477,1477,1477,1477,0
|
|
20240930,122700,326423240,1477,1476,1477,1476,65
|
|
20240930,122600,326327246,1476,1476,1476,1476,91
|
|
20240930,122500,326192930,1470,1470,1470,1470,0
|
|
20240930,122400,326192930,1470,1470,1470,1470,0
|
|
20240930,122300,326192930,1470,1470,1470,1470,0
|
|
20240930,122200,326192930,1470,1470,1470,1470,0
|
|
20240930,122100,326192930,1470,1470,1470,1470,3
|
|
20240930,122000,326188520,1469,1469,1469,1469,340
|
|
20240930,121900,325689060,1471,1471,1471,1471,38
|
|
20240930,121800,325633162,1470,1468,1470,1468,1010
|
|
20240930,121700,324150462,1468,1468,1468,1468,0
|
|
20240930,121600,324150462,1468,1468,1468,1468,311
|
|
20240930,121500,323693914,1469,1469,1469,1469,236
|
|
20240930,121400,323347230,1469,1469,1469,1469,1
|
|
20240930,121300,323345761,1469,1469,1469,1469,0
|
|
20240930,121200,323345761,1469,1469,1469,1469,0
|
|
20240930,121100,323345761,1469,1469,1469,1469,0
|
|
20240930,121000,323345761,1469,1469,1469,1469,38
|
|
20240930,120900,323289939,1469,1469,1469,1469,0
|
|
20240930,120800,323289939,1469,1469,1469,1469,2889
|
|
20240930,120700,319045998,1469,1469,1469,1469,0
|
|
20240930,120600,319045998,1469,1469,1469,1469,2
|
|
20240930,120500,319043060,1469,1469,1469,1469,0
|
|
20240930,120400,319043060,1469,1469,1469,1469,0
|
|
20240930,120300,319043060,1469,1469,1469,1469,9
|
|
20240930,120200,319029839,1470,1470,1470,1470,0
|
|
20240930,120100,319029839,1470,1470,1470,1470,676
|
|
20240930,120000,318036119,1470,1470,1470,1470,0
|
|
20240930,115900,318036119,1470,1470,1470,1470,0
|
|
20240930,115800,318036119,1470,1470,1470,1470,0
|
|
20240930,115700,318036119,1470,1470,1470,1470,1
|
|
20240930,115600,318034649,1470,1470,1470,1470,416
|
|
20240930,115500,317423129,1476,1476,1476,1476,0
|
|
20240930,115400,317423129,1476,1476,1476,1476,0
|
|
20240930,115300,317423129,1476,1476,1476,1476,54
|
|
20240930,115200,317343425,1477,1477,1477,1477,5
|
|
20240930,115100,317336040,1477,1477,1477,1477,57
|
|
20240930,115000,317251851,1470,1470,1470,1470,2
|
|
20240930,114900,317248911,1477,1476,1477,1470,68
|
|
20240930,114800,317148548,1476,1470,1476,1470,2
|
|
20240930,114700,317145602,1477,1477,1477,1477,1
|
|
20240930,114600,317144125,1477,1477,1477,1477,0
|
|
20240930,114500,317144125,1477,1477,1477,1477,0
|
|
20240930,114400,317144125,1477,1477,1477,1477,0
|
|
20240930,114300,317144125,1477,1477,1477,1477,0
|
|
20240930,114200,317144125,1477,1477,1477,1477,1
|
|
20240930,114100,317142648,1470,1477,1477,1470,315
|
|
20240930,114000,316679591,1470,1470,1470,1470,0
|
|
20240930,113900,316679591,1470,1470,1470,1470,0
|
|
20240930,113800,316679591,1470,1470,1470,1470,0
|
|
20240930,113700,316679591,1470,1470,1470,1470,88
|
|
20240930,113600,316550231,1470,1479,1479,1470,6
|
|
20240930,113500,316541402,1471,1471,1471,1471,30
|
|
20240930,113400,316497272,1480,1480,1480,1480,0
|
|
20240930,113300,316497272,1480,1480,1480,1480,0
|
|
20240930,113200,316497272,1480,1479,1480,1479,1000
|
|
20240930,113100,315017305,1470,1472,1472,1470,215
|
|
20240930,113000,314700923,1473,1473,1473,1473,1
|
|
20240930,112900,314699450,1472,1472,1472,1472,0
|
|
20240930,112800,314699450,1472,1472,1472,1472,259
|
|
20240930,112700,314318202,1472,1479,1479,1472,1980
|
|
20240930,112600,311397646,1479,1479,1479,1479,1541
|
|
20240930,112500,309118507,1476,1480,1480,1476,5116
|
|
20240930,112400,301547291,1479,1479,1479,1479,7
|
|
20240930,112300,301536938,1480,1480,1480,1480,0
|
|
20240930,112200,301536938,1480,1480,1480,1480,500
|
|
20240930,112100,300796938,1477,1476,1477,1476,151
|
|
20240930,112000,300574050,1476,1476,1476,1476,0
|
|
20240930,111900,300574050,1476,1476,1476,1476,23
|
|
20240930,111800,300540102,1477,1477,1477,1477,612
|
|
20240930,111700,299636178,1477,1477,1477,1477,25
|
|
20240930,111600,299599253,1483,1483,1485,1477,4267
|
|
20240930,111500,293287560,1483,1481,1485,1480,4036
|
|
20240930,111400,287301187,1483,1480,1484,1480,4500
|
|
20240930,111300,280637951,1480,1475,1480,1475,3914
|
|
20240930,111200,274848882,1474,1473,1474,1473,1207
|
|
20240930,111100,273069765,1474,1474,1474,1474,15
|
|
20240930,111000,273047655,1469,1475,1475,1468,5049
|
|
20240930,110900,265629321,1478,1478,1478,1478,0
|
|
20240930,110800,265629321,1478,1476,1478,1475,8
|
|
20240930,110700,265617517,1478,1478,1478,1478,0
|
|
20240930,110600,265617517,1478,1476,1478,1476,1127
|
|
20240930,110500,263952013,1478,1475,1478,1475,29
|
|
20240930,110400,263909235,1476,1476,1477,1476,487
|
|
20240930,110300,263190136,1475,1475,1475,1475,644
|
|
20240930,110200,262240236,1475,1472,1475,1472,3473
|
|
20240930,110100,257124072,1474,1474,1474,1474,0
|
|
20240930,110000,257124072,1474,1474,1474,1474,107
|
|
20240930,105900,256966354,1474,1474,1474,1474,25
|
|
20240930,105800,256929504,1475,1473,1475,1473,77
|
|
20240930,105700,256815974,1470,1470,1470,1470,965
|
|
20240930,105600,255397424,1470,1469,1470,1469,1334
|
|
20240930,105500,253437743,1468,1469,1469,1468,862
|
|
20240930,105400,252171626,1469,1470,1470,1469,204
|
|
20240930,105300,251871945,1470,1470,1470,1470,0
|
|
20240930,105200,251871945,1470,1470,1470,1470,109
|
|
20240930,105100,251711715,1473,1473,1473,1473,1
|
|
20240930,105000,251710242,1476,1476,1476,1476,1
|
|
20240930,104900,251708766,1470,1470,1470,1470,300
|
|
20240930,104800,251267766,1471,1472,1472,1471,20
|
|
20240930,104700,251238335,1474,1476,1476,1473,307
|
|
20240930,104600,250786114,1477,1477,1477,1477,2
|
|
20240930,104500,250783160,1478,1478,1478,1478,0
|
|
20240930,104400,250783160,1478,1479,1479,1478,841
|
|
20240930,104300,249539997,1479,1479,1479,1479,172
|
|
20240930,104200,249285609,1480,1479,1480,1479,213
|
|
20240930,104100,248970402,1479,1478,1479,1478,943
|
|
20240930,104000,247575805,1478,1473,1478,1473,385
|
|
20240930,103900,247007840,1478,1478,1478,1478,162
|
|
20240930,103800,246768404,1478,1476,1478,1476,162
|
|
20240930,103700,246529028,1477,1474,1477,1474,163
|
|
20240930,103600,246288439,1474,1473,1474,1473,162
|
|
20240930,103500,246049740,1473,1473,1473,1473,163
|
|
20240930,103400,245809641,1473,1473,1473,1473,0
|
|
20240930,103300,245809641,1473,1473,1473,1473,12
|
|
20240930,103200,245791965,1474,1475,1475,1474,243
|
|
20240930,103100,245433546,1479,1479,1479,1479,315
|
|
20240930,103000,244967661,1479,1479,1479,1479,310
|
|
20240930,102900,244509171,1480,1480,1480,1480,370
|
|
20240930,102800,243961571,1480,1479,1480,1479,360
|
|
20240930,102700,243428961,1479,1479,1479,1479,310
|
|
20240930,102600,242970471,1480,1479,1480,1479,310
|
|
20240930,102500,242511721,1480,1473,1480,1473,1505
|
|
20240930,102400,240292688,1473,1472,1473,1472,309
|
|
20240930,102300,239837538,1473,1473,1473,1473,0
|
|
20240930,102200,239837538,1473,1470,1473,1470,365
|
|
20240930,102100,239300538,1473,1473,1473,1473,200
|
|
20240930,102000,239005938,1470,1470,1470,1470,606
|
|
20240930,101900,238115118,1471,1471,1471,1471,2690
|
|
20240930,101800,234158128,1471,1471,1471,1471,1312
|
|
20240930,101700,232228176,1472,1473,1473,1472,619
|
|
20240930,101600,231317005,1476,1476,1476,1476,2
|
|
20240930,101500,231314053,1479,1479,1479,1479,0
|
|
20240930,101400,231314053,1479,1479,1479,1479,0
|
|
20240930,101300,231314053,1479,1479,1479,1479,0
|
|
20240930,101200,231314053,1479,1479,1479,1479,0
|
|
20240930,101100,231314053,1479,1479,1479,1479,0
|
|
20240930,101000,231314053,1479,1473,1479,1472,403
|
|
20240930,100900,230720805,1478,1479,1479,1478,5322
|
|
20240930,100800,222854834,1478,1479,1479,1478,399
|
|
20240930,100700,222264773,1478,1472,1479,1472,2446
|
|
20240930,100600,218653477,1478,1475,1478,1475,551
|
|
20240930,100500,217839449,1478,1478,1478,1478,590
|
|
20240930,100400,216967429,1472,1480,1480,1472,4303
|
|
20240930,100300,210631513,1481,1481,1481,1481,100
|
|
20240930,100200,210483413,1482,1482,1482,1482,0
|
|
20240930,100100,210483413,1482,1482,1482,1482,10
|
|
20240930,100000,210468593,1482,1482,1482,1482,0
|
|
20240930,095900,210468593,1482,1480,1482,1480,8001
|
|
20240930,095800,198618051,1481,1481,1481,1481,0
|
|
20240930,095700,198618051,1481,1476,1481,1476,217
|
|
20240930,095600,198296806,1470,1478,1482,1470,6935
|
|
20240930,095500,188071527,1482,1482,1482,1482,304
|
|
20240930,095400,187620999,1482,1482,1482,1482,1642
|
|
20240930,095300,185187555,1482,1475,1482,1475,10803
|
|
20240930,095200,169189495,1478,1482,1482,1475,1719
|
|
20240930,095100,166653482,1482,1482,1482,1482,4387
|
|
20240930,095000,160151948,1482,1479,1482,1479,10079
|
|
20240930,094900,145229461,1469,1469,1469,1469,0
|
|
20240930,094800,145229461,1469,1470,1470,1465,1242
|
|
20240930,094700,143406599,1470,1476,1476,1470,2190
|
|
20240930,094600,140182205,1480,1480,1481,1476,1423
|
|
20240930,094500,138076284,1480,1478,1481,1470,3636
|
|
20240930,094400,132706962,1481,1482,1483,1481,667
|
|
20240930,094300,131718635,1483,1476,1483,1467,19447
|
|
20240930,094200,103014877,1476,1474,1478,1473,4020
|
|
20240930,094100,97086006,1474,1459,1474,1459,22142
|
|
20240930,094000,64676619,1457,1456,1458,1456,2100
|
|
20240930,093900,61616800,1455,1452,1455,1452,2163
|
|
20240930,093800,58473079,1450,1449,1450,1449,377
|
|
20240930,093700,57926775,1450,1439,1450,1439,113
|
|
20240930,093600,57764146,1454,1454,1454,1454,5
|
|
20240930,093500,57756876,1454,1447,1454,1447,113
|
|
20240930,093400,57592799,1446,1446,1446,1446,1
|
|
20240930,093300,57591353,1435,1435,1435,1435,0
|
|
20240930,093200,57591353,1435,1435,1435,1435,0
|
|
20240930,093100,57591353,1435,1435,1435,1435,40
|
|
20240930,093000,57533953,1435,1445,1445,1435,54
|
|
20240930,092900,57456403,1435,1435,1436,1435,208
|
|
20240930,092800,57157887,1436,1438,1438,1436,629
|
|
20240930,092700,56253765,1439,1439,1439,1439,1001
|
|
20240930,092600,54813326,1438,1438,1438,1438,68
|
|
20240930,092500,54715542,1438,1440,1440,1438,700
|
|
20240930,092400,53708939,1441,1443,1443,1441,3
|
|
20240930,092300,53704613,1446,1446,1446,1446,201
|
|
20240930,092200,53413967,1447,1447,1447,1447,0
|
|
20240930,092100,53413967,1447,1447,1447,1447,100
|
|
20240930,092000,53269267,1447,1447,1447,1447,11
|
|
20240930,091900,53253350,1448,1435,1448,1435,10
|
|
20240930,091800,53238883,1435,1435,1435,1435,0
|
|
20240930,091700,53238883,1435,1434,1451,1434,2122
|
|
20240930,091600,50194042,1430,1430,1430,1430,137
|
|
20240930,091500,49998132,1430,1426,1430,1426,101
|
|
20240930,091400,49853706,1434,1434,1434,1434,0
|
|
20240930,091300,49853706,1434,1435,1435,1425,413
|
|
20240930,091200,49265054,1435,1420,1435,1420,1210
|
|
20240930,091100,47546229,1419,1440,1440,1419,16494
|
|
20240930,091000,23912320,1440,1441,1441,1440,662
|
|
20240930,090900,22958694,1440,1440,1440,1440,1866
|
|
20240930,090800,20271654,1440,1440,1440,1440,90
|
|
20240930,090700,20142054,1441,1441,1441,1441,1149
|
|
20240930,090600,18486345,1441,1450,1450,1441,550
|
|
20240930,090500,17691905,1450,1448,1450,1448,143
|
|
20240930,090400,17484781,1440,1444,1444,1440,1567
|
|
20240930,090300,15227790,1444,1444,1444,1444,304
|
|
20240930,090200,14788814,1448,1448,1448,1448,2
|
|
20240930,090100,14785918,1451,1453,1453,1450,1912
|
|
20240930,090000,12010891,1454,1455,1463,1454,8250
|