590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184700,843466810,8920,8920,8920,8920,1945
|
|
20240930,184600,843466810,8920,8920,8920,8920,0
|
|
20240930,184500,843466810,8920,8920,8920,8920,0
|
|
20240930,184400,843466810,8920,8920,8920,8920,0
|
|
20240930,184300,843466810,8920,8920,8920,8920,0
|
|
20240930,184200,843466810,8920,8920,8920,8920,0
|
|
20240930,184100,843466810,8920,8920,8920,8920,0
|
|
20240930,184000,843466810,8920,8920,8920,8920,0
|
|
20240930,183900,843466810,8920,8920,8920,8920,0
|
|
20240930,183800,843466810,8920,8920,8920,8920,0
|
|
20240930,183700,843466810,8920,8920,8920,8920,0
|
|
20240930,183600,843466810,8920,8920,8920,8920,0
|
|
20240930,183500,843466810,8920,8920,8920,8920,0
|
|
20240930,183400,843466810,8920,8920,8920,8920,0
|
|
20240930,183300,843466810,8920,8920,8920,8920,0
|
|
20240930,183200,843466810,8920,8920,8920,8920,0
|
|
20240930,183100,843466810,8920,8920,8920,8920,0
|
|
20240930,183000,843466810,8920,8920,8920,8920,0
|
|
20240930,182900,843466810,8920,8920,8920,8920,0
|
|
20240930,182800,843466810,8920,8920,8920,8920,0
|
|
20240930,182700,843466810,8920,8920,8920,8920,0
|
|
20240930,182600,843466810,8920,8920,8920,8920,0
|
|
20240930,182500,843466810,8920,8920,8920,8920,0
|
|
20240930,182400,843466810,8920,8920,8920,8920,0
|
|
20240930,182300,843466810,8920,8920,8920,8920,0
|
|
20240930,182200,843466810,8920,8920,8920,8920,0
|
|
20240930,182100,843466810,8920,8920,8920,8920,0
|
|
20240930,182000,843466810,8920,8920,8920,8920,0
|
|
20240930,181900,843466810,8920,8920,8920,8920,0
|
|
20240930,181800,843466810,8920,8920,8920,8920,0
|
|
20240930,181700,843466810,8920,8920,8920,8920,1945
|
|
20240930,181600,843466810,8920,8920,8920,8920,0
|
|
20240930,181500,843466810,8920,8920,8920,8920,0
|
|
20240930,181400,843466810,8920,8920,8920,8920,0
|
|
20240930,181300,843466810,8920,8920,8920,8920,0
|
|
20240930,181200,843466810,8920,8920,8920,8920,0
|
|
20240930,181100,843466810,8920,8920,8920,8920,0
|
|
20240930,181000,843466810,8920,8920,8920,8920,0
|
|
20240930,180900,843466810,8920,8920,8920,8920,0
|
|
20240930,180800,843466810,8920,8920,8920,8920,0
|
|
20240930,180700,843466810,8920,8920,8920,8920,0
|
|
20240930,180600,843466810,8920,8920,8920,8920,0
|
|
20240930,180500,843466810,8920,8920,8920,8920,0
|
|
20240930,180400,843466810,8920,8920,8920,8920,0
|
|
20240930,180300,843466810,8920,8920,8920,8920,0
|
|
20240930,180200,843466810,8920,8920,8920,8920,0
|
|
20240930,180100,843466810,8920,8920,8920,8920,0
|
|
20240930,180000,843466810,8920,8920,8920,8920,0
|
|
20240930,175900,843466810,8920,8920,8920,8920,0
|
|
20240930,175800,843466810,8920,8920,8920,8920,0
|
|
20240930,175700,843466810,8920,8920,8920,8920,0
|
|
20240930,175600,843466810,8920,8920,8920,8920,0
|
|
20240930,175500,843466810,8920,8920,8920,8920,0
|
|
20240930,175400,843466810,8920,8920,8920,8920,0
|
|
20240930,175300,843466810,8920,8920,8920,8920,0
|
|
20240930,175200,843466810,8920,8920,8920,8920,0
|
|
20240930,175100,843466810,8920,8920,8920,8920,0
|
|
20240930,175000,843466810,8920,8920,8920,8920,0
|
|
20240930,174900,843466810,8920,8920,8920,8920,0
|
|
20240930,174800,843466810,8920,8920,8920,8920,0
|
|
20240930,174700,843466810,8920,8920,8920,8920,1945
|
|
20240930,174600,843466810,8920,8920,8920,8920,0
|
|
20240930,174500,843466810,8920,8920,8920,8920,0
|
|
20240930,174400,843466810,8920,8920,8920,8920,0
|
|
20240930,174300,843466810,8920,8920,8920,8920,0
|
|
20240930,174200,843466810,8920,8920,8920,8920,0
|
|
20240930,174100,843466810,8920,8920,8920,8920,0
|
|
20240930,174000,843466810,8920,8920,8920,8920,0
|
|
20240930,173900,843466810,8920,8920,8920,8920,0
|
|
20240930,173800,843466810,8920,8920,8920,8920,0
|
|
20240930,173700,843466810,8920,8920,8920,8920,0
|
|
20240930,173600,843466810,8920,8920,8920,8920,0
|
|
20240930,173500,843466810,8920,8920,8920,8920,0
|
|
20240930,173400,843466810,8920,8920,8920,8920,0
|
|
20240930,173300,843466810,8920,8920,8920,8920,0
|
|
20240930,173200,843466810,8920,8920,8920,8920,0
|
|
20240930,173100,843466810,8920,8920,8920,8920,0
|
|
20240930,173000,843466810,8920,8920,8920,8920,0
|
|
20240930,172900,843466810,8920,8920,8920,8920,0
|
|
20240930,172800,843466810,8920,8920,8920,8920,0
|
|
20240930,172700,843466810,8920,8920,8920,8920,0
|
|
20240930,172600,843466810,8920,8920,8920,8920,0
|
|
20240930,172500,843466810,8920,8920,8920,8920,0
|
|
20240930,172400,843466810,8920,8920,8920,8920,0
|
|
20240930,172300,843466810,8920,8920,8920,8920,0
|
|
20240930,172200,843466810,8920,8920,8920,8920,0
|
|
20240930,172100,843466810,8920,8920,8920,8920,0
|
|
20240930,172000,843466810,8920,8920,8920,8920,0
|
|
20240930,171900,843466810,8920,8920,8920,8920,0
|
|
20240930,171800,843466810,8920,8920,8920,8920,0
|
|
20240930,171700,843466810,8920,8920,8920,8920,1945
|
|
20240930,171600,843466810,8920,8920,8920,8920,0
|
|
20240930,171500,843466810,8920,8920,8920,8920,0
|
|
20240930,171400,843466810,8920,8920,8920,8920,0
|
|
20240930,171300,843466810,8920,8920,8920,8920,0
|
|
20240930,171200,843466810,8920,8920,8920,8920,0
|
|
20240930,171100,843466810,8920,8920,8920,8920,0
|
|
20240930,171000,843466810,8920,8920,8920,8920,0
|
|
20240930,170900,843466810,8920,8920,8920,8920,0
|
|
20240930,170800,843466810,8920,8920,8920,8920,0
|
|
20240930,170700,843466810,8920,8920,8920,8920,0
|
|
20240930,170600,843466810,8920,8920,8920,8920,0
|
|
20240930,170500,843466810,8920,8920,8920,8920,0
|
|
20240930,170400,843466810,8920,8920,8920,8920,0
|
|
20240930,170300,843466810,8920,8920,8920,8920,0
|
|
20240930,170200,843466810,8920,8920,8920,8920,0
|
|
20240930,170100,843466810,8920,8920,8920,8920,0
|
|
20240930,170000,843466810,8920,8920,8920,8920,0
|
|
20240930,165900,843466810,8920,8920,8920,8920,0
|
|
20240930,165800,843466810,8920,8920,8920,8920,0
|
|
20240930,165700,843466810,8920,8920,8920,8920,0
|
|
20240930,165600,843466810,8920,8920,8920,8920,0
|
|
20240930,165500,843466810,8920,8920,8920,8920,0
|
|
20240930,165400,843466810,8920,8920,8920,8920,0
|
|
20240930,165300,843466810,8920,8920,8920,8920,0
|
|
20240930,165200,843466810,8920,8920,8920,8920,0
|
|
20240930,165100,843466810,8920,8920,8920,8920,0
|
|
20240930,165000,843466810,8920,8920,8920,8920,0
|
|
20240930,164900,843466810,8920,8920,8920,8920,0
|
|
20240930,164800,843466810,8920,8920,8920,8920,0
|
|
20240930,164700,843466810,8920,8920,8920,8920,1945
|
|
20240930,164600,843466810,8920,8920,8920,8920,0
|
|
20240930,164500,843466810,8920,8920,8920,8920,0
|
|
20240930,164400,843466810,8920,8920,8920,8920,0
|
|
20240930,164300,843466810,8920,8920,8920,8920,0
|
|
20240930,164200,843466810,8920,8920,8920,8920,0
|
|
20240930,164100,843466810,8920,8920,8920,8920,0
|
|
20240930,164000,843466810,8920,8920,8920,8920,0
|
|
20240930,163900,843466810,8920,8920,8920,8920,0
|
|
20240930,163800,843466810,8920,8920,8920,8920,0
|
|
20240930,163700,843466810,8920,8920,8920,8920,0
|
|
20240930,163600,843466810,8920,8920,8920,8920,0
|
|
20240930,163500,843466810,8920,8920,8920,8920,0
|
|
20240930,163400,843466810,8920,8920,8920,8920,0
|
|
20240930,163300,843466810,8920,8920,8920,8920,0
|
|
20240930,163200,843466810,8920,8920,8920,8920,0
|
|
20240930,163100,843466810,8920,8920,8920,8920,0
|
|
20240930,163000,843466810,8920,8920,8920,8920,0
|
|
20240930,162900,843466810,8920,8920,8920,8920,0
|
|
20240930,162800,843466810,8920,8920,8920,8920,0
|
|
20240930,162700,843466810,8920,8920,8920,8920,0
|
|
20240930,162600,843466810,8920,8920,8920,8920,0
|
|
20240930,162500,843466810,8920,8920,8920,8920,0
|
|
20240930,162400,843466810,8920,8920,8920,8920,0
|
|
20240930,162300,843466810,8920,8920,8920,8920,0
|
|
20240930,162200,843466810,8920,8920,8920,8920,0
|
|
20240930,162100,843466810,8920,8920,8920,8920,0
|
|
20240930,162000,843466810,8920,8920,8920,8920,0
|
|
20240930,161900,843466810,8920,8920,8920,8920,0
|
|
20240930,161800,843466810,8920,8920,8920,8920,0
|
|
20240930,161700,843466810,8920,8920,8920,8920,1945
|
|
20240930,161600,843466810,8920,8920,8920,8920,0
|
|
20240930,161500,843466810,8920,8920,8920,8920,0
|
|
20240930,161400,843466810,8920,8920,8920,8920,0
|
|
20240930,161300,843466810,8920,8920,8920,8920,0
|
|
20240930,161200,843466810,8920,8920,8920,8920,0
|
|
20240930,161100,843466810,8920,8920,8920,8920,0
|
|
20240930,161000,843466810,8920,8920,8920,8920,0
|
|
20240930,160900,843466810,8920,8920,8920,8920,0
|
|
20240930,160800,843466810,8920,8920,8920,8920,0
|
|
20240930,160700,843466810,8920,8920,8920,8920,0
|
|
20240930,160600,843466810,8920,8920,8920,8920,0
|
|
20240930,160500,843466810,8920,8920,8920,8920,0
|
|
20240930,160400,843466810,8920,8920,8920,8920,0
|
|
20240930,160300,843466810,8920,8920,8920,8920,0
|
|
20240930,160200,843466810,8920,8920,8920,8920,0
|
|
20240930,160100,843466810,8920,8920,8920,8920,0
|
|
20240930,160000,843466810,8920,8920,8920,8920,0
|
|
20240930,155900,843466810,8920,8920,8920,8920,0
|
|
20240930,155800,843466810,8920,8920,8920,8920,0
|
|
20240930,155700,843466810,8920,8920,8920,8920,0
|
|
20240930,155600,843466810,8920,8920,8920,8920,0
|
|
20240930,155500,843466810,8920,8920,8920,8920,0
|
|
20240930,155400,843466810,8920,8920,8920,8920,0
|
|
20240930,155300,843466810,8920,8920,8920,8920,0
|
|
20240930,155200,843466810,8920,8920,8920,8920,0
|
|
20240930,155100,843466810,8920,8920,8920,8920,0
|
|
20240930,155000,843466810,8920,8920,8920,8920,0
|
|
20240930,154900,843466810,8920,8920,8920,8920,0
|
|
20240930,154800,843466810,8920,8920,8920,8920,0
|
|
20240930,154700,843466810,8920,8920,8920,8920,1945
|
|
20240930,154600,843466810,8920,8920,8920,8920,0
|
|
20240930,154500,843466810,8920,8920,8920,8920,0
|
|
20240930,154400,843466810,8920,8920,8920,8920,0
|
|
20240930,154300,843466810,8920,8920,8920,8920,0
|
|
20240930,154200,843466810,8920,8920,8920,8920,0
|
|
20240930,154100,843466810,8920,8920,8920,8920,0
|
|
20240930,154000,843466810,8920,8920,8920,8920,0
|
|
20240930,153900,843466810,8920,8920,8920,8920,0
|
|
20240930,153800,843466810,8920,8920,8920,8920,0
|
|
20240930,153700,843466810,8920,8920,8920,8920,0
|
|
20240930,153600,843466810,8920,8920,8920,8920,0
|
|
20240930,153500,843466810,8920,8920,8920,8920,0
|
|
20240930,153400,843466810,8920,8920,8920,8920,0
|
|
20240930,153300,843466810,8920,8920,8920,8920,0
|
|
20240930,153200,843466810,8920,8920,8920,8920,0
|
|
20240930,153100,843466810,8920,8920,8920,8920,0
|
|
20240930,153000,843466810,8920,8920,8920,8920,1945
|
|
20240930,152900,826117410,8930,8930,8930,8930,0
|
|
20240930,152800,826117410,8930,8930,8930,8930,0
|
|
20240930,152700,826117410,8930,8930,8930,8930,0
|
|
20240930,152600,826117410,8930,8930,8930,8930,0
|
|
20240930,152500,826117410,8930,8930,8930,8930,0
|
|
20240930,152400,826117410,8930,8930,8930,8930,0
|
|
20240930,152300,826117410,8930,8930,8930,8930,0
|
|
20240930,152200,826117410,8930,8930,8930,8930,0
|
|
20240930,152100,826117410,8930,8930,8930,8930,0
|
|
20240930,152000,826117410,8930,8930,8930,8930,0
|
|
20240930,151900,826117410,8930,8930,8940,8930,152
|
|
20240930,151800,824758800,8930,8930,8930,8930,38
|
|
20240930,151700,824419460,8930,8930,8930,8930,10
|
|
20240930,151600,824330160,8940,8930,8940,8930,266
|
|
20240930,151500,821953120,8930,8930,8950,8930,646
|
|
20240930,151400,816182120,8950,8950,8950,8950,87
|
|
20240930,151300,815403470,8940,8930,8940,8930,170
|
|
20240930,151200,813883870,8930,8940,8940,8930,121
|
|
20240930,151100,812803330,8930,8930,8930,8930,0
|
|
20240930,151000,812803330,8930,8930,8930,8930,253
|
|
20240930,150900,810544040,8930,8930,8930,8930,3
|
|
20240930,150800,810517250,8930,8930,8930,8930,0
|
|
20240930,150700,810517250,8930,8930,8930,8930,893
|
|
20240930,150600,802542760,8930,8940,8940,8930,373
|
|
20240930,150500,799211200,8940,8950,8950,8930,4176
|
|
20240930,150400,761861400,8950,8940,8960,8940,116
|
|
20240930,150300,760823280,8940,8940,8940,8940,242
|
|
20240930,150200,758659800,8940,8960,8960,8940,5987
|
|
20240930,150100,705024320,8960,8960,8960,8960,6211
|
|
20240930,150000,649373760,8960,8960,8970,8960,386
|
|
20240930,145900,645914470,8970,8970,8970,8970,0
|
|
20240930,145800,645914470,8970,8970,8970,8970,100
|
|
20240930,145700,645017470,8970,8970,8970,8960,20
|
|
20240930,145600,644838170,8960,8960,8970,8960,501
|
|
20240930,145500,640348060,8970,8970,8970,8970,0
|
|
20240930,145400,640348060,8970,8960,8970,8960,134
|
|
20240930,145300,639146180,8980,8960,8980,8960,79
|
|
20240930,145200,638436820,8960,8970,8970,8960,731
|
|
20240930,145100,631880400,8980,8980,8980,8980,100
|
|
20240930,145000,630982400,8970,8970,8970,8970,10
|
|
20240930,144900,630892700,8990,8970,8990,8970,47
|
|
20240930,144800,630470410,9000,8970,9000,8970,129
|
|
20240930,144700,629310010,9000,9000,9000,9000,0
|
|
20240930,144600,629310010,9000,9000,9000,9000,89
|
|
20240930,144500,628509010,8990,8990,8990,8990,0
|
|
20240930,144400,628509010,8990,8990,8990,8990,0
|
|
20240930,144300,628509010,8990,8990,8990,8990,239
|
|
20240930,144200,626360400,8990,8990,8990,8990,0
|
|
20240930,144100,626360400,8990,8990,8990,8990,0
|
|
20240930,144000,626360400,8990,8990,8990,8990,1000
|
|
20240930,143900,617370400,8990,8990,8990,8990,0
|
|
20240930,143800,617370400,8990,8980,8990,8980,19
|
|
20240930,143700,617199650,8970,8970,8970,8970,0
|
|
20240930,143600,617199650,8970,8970,8970,8970,10
|
|
20240930,143500,617109950,8980,8970,8980,8970,100
|
|
20240930,143400,616211990,8960,8960,8960,8960,10
|
|
20240930,143300,616122390,8960,8960,8960,8960,10
|
|
20240930,143200,616032790,8970,8980,8980,8970,303
|
|
20240930,143100,613314810,8990,8990,8990,8990,399
|
|
20240930,143000,609727800,8970,8970,8970,8970,0
|
|
20240930,142900,609727800,8970,8970,8970,8970,2
|
|
20240930,142800,609709860,8970,8990,8990,8970,76
|
|
20240930,142700,609026840,8960,8960,8960,8960,0
|
|
20240930,142600,609026840,8960,8960,8960,8960,351
|
|
20240930,142500,605881880,8990,8990,8990,8990,1
|
|
20240930,142400,605872890,8990,8960,8990,8960,180
|
|
20240930,142300,604256820,8960,8960,8960,8960,0
|
|
20240930,142200,604256820,8960,8980,8990,8960,178
|
|
20240930,142100,602657920,8960,8980,8980,8960,3
|
|
20240930,142000,602631020,8960,8960,8960,8960,0
|
|
20240930,141900,602631020,8960,8970,8970,8960,14
|
|
20240930,141800,602505570,8970,8970,8970,8970,0
|
|
20240930,141700,602505570,8970,8970,8970,8970,4
|
|
20240930,141600,602469690,8970,8990,8990,8970,32
|
|
20240930,141500,602182050,8990,8990,8990,8990,0
|
|
20240930,141400,602182050,8990,8990,8990,8990,0
|
|
20240930,141300,602182050,8990,8990,8990,8990,0
|
|
20240930,141200,602182050,8990,8960,8990,8950,1474
|
|
20240930,141100,588953220,8970,8950,8970,8950,842
|
|
20240930,141000,581405380,8950,8950,8950,8950,110
|
|
20240930,140900,580420880,8970,8970,8970,8970,0
|
|
20240930,140800,580420880,8970,8970,8970,8970,0
|
|
20240930,140700,580420880,8970,8970,8970,8970,0
|
|
20240930,140600,580420880,8970,8940,8970,8940,185
|
|
20240930,140500,578765100,8940,8940,8940,8940,16
|
|
20240930,140400,578622060,8940,8960,8960,8940,160
|
|
20240930,140300,577191560,8970,8970,8970,8970,0
|
|
20240930,140200,577191560,8970,8970,8970,8970,0
|
|
20240930,140100,577191560,8970,8970,8970,8970,0
|
|
20240930,140000,577191560,8970,8950,8970,8950,99
|
|
20240930,135900,576304340,8940,8940,8940,8940,0
|
|
20240930,135800,576304340,8940,8950,8950,8940,95
|
|
20240930,135700,575455010,8940,8950,8950,8940,13
|
|
20240930,135600,575338760,8950,8950,8960,8950,12
|
|
20240930,135500,575231330,8960,8960,8960,8960,62
|
|
20240930,135400,574675810,8940,8940,8940,8940,0
|
|
20240930,135300,574675810,8940,8940,8940,8940,200
|
|
20240930,135200,572887810,8940,8940,8940,8940,17
|
|
20240930,135100,572735830,8960,8960,8960,8960,0
|
|
20240930,135000,572735830,8960,8960,8960,8960,94
|
|
20240930,134900,571893590,8940,8940,8940,8940,113
|
|
20240930,134800,570883370,8940,8940,8940,8940,1390
|
|
20240930,134700,558456770,8930,8940,8940,8930,78
|
|
20240930,134600,557759550,8930,8940,8940,8930,15
|
|
20240930,134500,557625550,8940,8940,8940,8940,0
|
|
20240930,134400,557625550,8940,8940,8940,8940,513
|
|
20240930,134300,553039330,8940,8940,8940,8940,100
|
|
20240930,134200,552145330,8940,8930,8940,8930,20
|
|
20240930,134100,551966630,8940,8940,8940,8940,0
|
|
20240930,134000,551966630,8940,8940,8940,8940,0
|
|
20240930,133900,551966630,8940,8940,8940,8930,478
|
|
20240930,133800,547695310,8940,8940,8940,8940,330
|
|
20240930,133700,544745110,8940,8940,8940,8940,0
|
|
20240930,133600,544745110,8940,8940,8940,8940,10
|
|
20240930,133500,544655710,8950,8950,8950,8950,0
|
|
20240930,133400,544655710,8950,8950,8950,8950,3
|
|
20240930,133300,544628860,8960,8950,8960,8950,167
|
|
20240930,133200,543133240,8960,8960,8960,8960,0
|
|
20240930,133100,543133240,8960,8960,8960,8960,2
|
|
20240930,133000,543115320,8960,8960,8960,8960,46
|
|
20240930,132900,542703160,8960,8960,8960,8960,0
|
|
20240930,132800,542703160,8960,8960,8960,8960,70
|
|
20240930,132700,542075960,8950,8950,8950,8950,10
|
|
20240930,132600,541986460,8950,8950,8950,8950,0
|
|
20240930,132500,541986460,8950,8950,8950,8950,155
|
|
20240930,132400,540599210,8950,8950,8950,8950,0
|
|
20240930,132300,540599210,8950,8950,8950,8950,0
|
|
20240930,132200,540599210,8950,8950,8950,8950,0
|
|
20240930,132100,540599210,8950,8950,8950,8950,334
|
|
20240930,132000,537609910,8950,8950,8950,8950,0
|
|
20240930,131900,537609910,8950,8960,8960,8950,505
|
|
20240930,131800,533085290,8970,8970,8970,8970,0
|
|
20240930,131700,533085290,8970,8970,8970,8970,0
|
|
20240930,131600,533085290,8970,8980,8980,8970,432
|
|
20240930,131500,529209270,8960,8960,8960,8960,0
|
|
20240930,131400,529209270,8960,8960,8960,8960,0
|
|
20240930,131300,529209270,8960,8960,8960,8960,0
|
|
20240930,131200,529209270,8960,8960,8960,8960,0
|
|
20240930,131100,529209270,8960,8960,8960,8960,0
|
|
20240930,131000,529209270,8960,8960,8960,8960,0
|
|
20240930,130900,529209270,8960,8960,8960,8960,0
|
|
20240930,130800,529209270,8960,8980,8980,8960,111
|
|
20240930,130700,528212510,8970,8970,8970,8970,10
|
|
20240930,130600,528122810,8960,8960,8960,8960,0
|
|
20240930,130500,528122810,8960,8960,8960,8960,0
|
|
20240930,130400,528122810,8960,8960,8960,8960,0
|
|
20240930,130300,528122810,8960,8960,8960,8960,10
|
|
20240930,130200,528033210,8960,8960,8960,8960,16
|
|
20240930,130100,527889850,8960,8950,8960,8950,1360
|
|
20240930,130000,515716210,8950,8950,8950,8950,0
|
|
20240930,125900,515716210,8950,8950,8950,8950,2
|
|
20240930,125800,515698310,8950,8950,8950,8950,109
|
|
20240930,125700,514722760,8940,8950,8950,8940,283
|
|
20240930,125600,512190620,8950,8950,8950,8950,60
|
|
20240930,125500,511653620,8970,8970,8970,8970,0
|
|
20240930,125400,511653620,8970,8970,8970,8970,0
|
|
20240930,125300,511653620,8970,8970,8970,8970,69
|
|
20240930,125200,511034690,8950,8950,8950,8950,40
|
|
20240930,125100,510676690,8940,8940,8940,8940,20
|
|
20240930,125000,510497890,8970,8970,8970,8970,72
|
|
20240930,124900,509852050,8970,8970,8970,8970,0
|
|
20240930,124800,509852050,8970,8970,8970,8970,66
|
|
20240930,124700,509260030,8970,8970,8970,8970,0
|
|
20240930,124600,509260030,8970,8970,8970,8970,1
|
|
20240930,124500,509251060,8940,8940,8940,8940,0
|
|
20240930,124400,509251060,8940,8940,8940,8940,0
|
|
20240930,124300,509251060,8940,8940,8940,8940,0
|
|
20240930,124200,509251060,8940,8940,8940,8940,0
|
|
20240930,124100,509251060,8940,8940,8940,8940,288
|
|
20240930,124000,506676340,8940,8940,8940,8940,1
|
|
20240930,123900,506667400,8940,8940,8940,8940,40
|
|
20240930,123800,506309800,8940,8940,8940,8940,0
|
|
20240930,123700,506309800,8940,8940,8940,8940,0
|
|
20240930,123600,506309800,8940,8940,8940,8940,0
|
|
20240930,123500,506309800,8940,8940,8940,8940,93
|
|
20240930,123400,505478380,8930,8930,8930,8930,0
|
|
20240930,123300,505478380,8930,8930,8930,8930,0
|
|
20240930,123200,505478380,8930,8930,8930,8930,10
|
|
20240930,123100,505389080,8940,8940,8940,8940,0
|
|
20240930,123000,505389080,8940,8940,8940,8940,92
|
|
20240930,122900,504566600,8940,8940,8940,8940,15
|
|
20240930,122800,504432500,8940,8940,8940,8940,81
|
|
20240930,122700,503708360,8940,8940,8940,8940,10
|
|
20240930,122600,503618960,8940,8940,8940,8940,30
|
|
20240930,122500,503350760,8940,8940,8940,8940,0
|
|
20240930,122400,503350760,8940,8940,8940,8940,0
|
|
20240930,122300,503350760,8940,8940,8940,8940,67
|
|
20240930,122200,502751780,8920,8920,8920,8920,0
|
|
20240930,122100,502751780,8920,8920,8920,8920,100
|
|
20240930,122000,501859780,8920,8920,8920,8920,10
|
|
20240930,121900,501770580,8920,8920,8920,8920,0
|
|
20240930,121800,501770580,8920,8920,8920,8920,0
|
|
20240930,121700,501770580,8920,8920,8920,8920,8
|
|
20240930,121600,501699220,8940,8940,8940,8940,0
|
|
20240930,121500,501699220,8940,8940,8940,8940,94
|
|
20240930,121400,500858860,8930,8930,8930,8930,0
|
|
20240930,121300,500858860,8930,8930,8930,8930,10
|
|
20240930,121200,500769560,8920,8920,8920,8920,10
|
|
20240930,121100,500680360,8920,8920,8920,8920,0
|
|
20240930,121000,500680360,8920,8920,8920,8920,0
|
|
20240930,120900,500680360,8920,8920,8920,8920,111
|
|
20240930,120800,499690240,8920,8930,8930,8920,26
|
|
20240930,120700,499458090,8930,8930,8930,8930,26
|
|
20240930,120600,499225910,8920,8920,8920,8920,0
|
|
20240930,120500,499225910,8920,8920,8920,8920,0
|
|
20240930,120400,499225910,8920,8920,8920,8920,4
|
|
20240930,120300,499190230,8920,8940,8940,8920,80
|
|
20240930,120200,498475230,8940,8940,8940,8940,10
|
|
20240930,120100,498385830,8940,8940,8940,8940,26
|
|
20240930,120000,498153390,8940,8940,8940,8940,0
|
|
20240930,115900,498153390,8940,8940,8940,8940,1
|
|
20240930,115800,498144450,8940,8940,8940,8940,0
|
|
20240930,115700,498144450,8940,8940,8940,8940,1
|
|
20240930,115600,498135510,8930,8930,8930,8930,0
|
|
20240930,115500,498135510,8930,8910,8930,8910,76
|
|
20240930,115400,497456850,8920,8920,8920,8920,10
|
|
20240930,115300,497367650,8910,8910,8910,8910,0
|
|
20240930,115200,497367650,8910,8910,8910,8910,0
|
|
20240930,115100,497367650,8910,8910,8910,8910,0
|
|
20240930,115000,497367650,8910,8910,8910,8910,0
|
|
20240930,114900,497367650,8910,8910,8910,8910,733
|
|
20240930,114800,490836620,8910,8910,8910,8910,11
|
|
20240930,114700,490738610,8910,8900,8910,8900,3003
|
|
20240930,114600,464010410,8890,8890,8890,8890,10
|
|
20240930,114500,463921510,8890,8890,8890,8890,0
|
|
20240930,114400,463921510,8890,8890,8890,8890,0
|
|
20240930,114300,463921510,8890,8890,8890,8890,124
|
|
20240930,114200,462819150,8900,8910,8910,8900,183
|
|
20240930,114100,461190250,8910,8910,8910,8910,5
|
|
20240930,114000,461145700,8910,8910,8910,8910,1
|
|
20240930,113900,461136790,8900,8900,8900,8900,10
|
|
20240930,113800,461047790,8900,8900,8900,8900,0
|
|
20240930,113700,461047790,8900,8900,8900,8900,0
|
|
20240930,113600,461047790,8900,8900,8900,8900,14
|
|
20240930,113500,460923190,8890,8890,8890,8890,0
|
|
20240930,113400,460923190,8890,8890,8890,8890,0
|
|
20240930,113300,460923190,8890,8890,8890,8890,1000
|
|
20240930,113200,452033190,8890,8890,8890,8890,15
|
|
20240930,113100,451899840,8890,8890,8890,8890,0
|
|
20240930,113000,451899840,8890,8890,8890,8890,55
|
|
20240930,112900,451410890,8890,8880,8890,8880,2587
|
|
20240930,112800,428412590,8880,8880,8890,8880,131
|
|
20240930,112700,427248310,8880,8890,8890,8880,1345
|
|
20240930,112600,415299230,8890,8890,8890,8890,0
|
|
20240930,112500,415299230,8890,8890,8890,8890,0
|
|
20240930,112400,415299230,8890,8890,8890,8890,351
|
|
20240930,112300,412178840,8890,8890,8890,8890,16
|
|
20240930,112200,412036600,8890,8890,8890,8890,803
|
|
20240930,112100,404897930,8900,8900,8900,8900,4
|
|
20240930,112000,404862330,8900,8900,8900,8900,4
|
|
20240930,111900,404826730,8900,8900,8900,8900,15
|
|
20240930,111800,404693230,8890,8890,8890,8890,2
|
|
20240930,111700,404675450,8890,8890,8890,8890,14
|
|
20240930,111600,404550990,8890,8890,8890,8890,0
|
|
20240930,111500,404550990,8890,8890,8890,8890,0
|
|
20240930,111400,404550990,8890,8890,8890,8890,1
|
|
20240930,111300,404542100,8890,8890,8890,8890,27
|
|
20240930,111200,404302070,8890,8890,8890,8890,0
|
|
20240930,111100,404302070,8890,8890,8890,8890,332
|
|
20240930,111000,401350590,8900,8900,8900,8900,2
|
|
20240930,110900,401332790,8900,8900,8900,8900,651
|
|
20240930,110800,395538890,8900,8900,8900,8900,10
|
|
20240930,110700,395449890,8900,8900,8900,8900,0
|
|
20240930,110600,395449890,8900,8900,8910,8900,284
|
|
20240930,110500,392922090,8900,8900,8900,8900,1540
|
|
20240930,110400,379216090,8900,8910,8910,8900,106
|
|
20240930,110300,378272330,8910,8910,8910,8900,150
|
|
20240930,110200,376936080,8900,8900,8900,8900,321
|
|
20240930,110100,374079180,8940,8910,8940,8900,226
|
|
20240930,110000,372065930,8920,8920,8920,8920,0
|
|
20240930,105900,372065930,8920,8920,8920,8920,100
|
|
20240930,105800,371173930,8920,8920,8920,8920,1
|
|
20240930,105700,371165010,8910,8910,8910,8910,11
|
|
20240930,105600,371067000,8910,8920,8920,8910,403
|
|
20240930,105500,367476170,8910,8910,8910,8910,0
|
|
20240930,105400,367476170,8910,8910,8910,8910,359
|
|
20240930,105300,364277480,8910,8910,8910,8910,648
|
|
20240930,105200,358503800,8910,8910,8910,8910,20
|
|
20240930,105100,358325600,8910,8910,8910,8910,746
|
|
20240930,105000,351678740,8910,8920,8920,8910,9
|
|
20240930,104900,351598510,8920,8910,8920,8910,332
|
|
20240930,104800,348640380,8920,8930,8930,8910,2446
|
|
20240930,104700,326807470,8930,8940,8940,8930,3574
|
|
20240930,104600,294856110,8940,8940,8940,8940,0
|
|
20240930,104500,294856110,8940,8940,8940,8940,160
|
|
20240930,104400,293425710,8950,8950,8950,8950,1180
|
|
20240930,104300,282864710,8950,8950,8950,8950,0
|
|
20240930,104200,282864710,8950,8950,8950,8950,20
|
|
20240930,104100,282685710,8960,8960,8960,8960,2
|
|
20240930,104000,282667790,8960,8960,8960,8960,20
|
|
20240930,103900,282488590,8960,8960,8960,8960,11
|
|
20240930,103800,282390030,8960,8960,8960,8960,0
|
|
20240930,103700,282390030,8960,8960,8960,8960,50
|
|
20240930,103600,281942030,8960,8960,8960,8960,33
|
|
20240930,103500,281646350,8960,8960,8960,8960,27
|
|
20240930,103400,281404430,8960,8960,8960,8960,0
|
|
20240930,103300,281404430,8960,8960,8960,8960,347
|
|
20240930,103200,278295310,8960,8960,8960,8960,0
|
|
20240930,103100,278295310,8960,8960,8960,8960,7
|
|
20240930,103000,278232590,8950,8960,8960,8950,60
|
|
20240930,102900,277695490,8970,8970,8970,8970,350
|
|
20240930,102800,274555990,8950,8950,8950,8950,0
|
|
20240930,102700,274555990,8950,8950,8950,8950,0
|
|
20240930,102600,274555990,8950,8950,8970,8950,396
|
|
20240930,102500,271011480,8960,8960,8960,8960,1819
|
|
20240930,102400,254713240,8960,8960,8960,8960,888
|
|
20240930,102300,246756760,8960,8970,8970,8960,89
|
|
20240930,102200,245958790,8970,8970,8970,8970,0
|
|
20240930,102100,245958790,8970,8970,8970,8970,55
|
|
20240930,102000,245465440,8960,8970,8970,8960,70
|
|
20240930,101900,244837640,8960,8960,8960,8960,50
|
|
20240930,101800,244389640,8960,8960,8960,8960,0
|
|
20240930,101700,244389640,8960,8960,8960,8960,200
|
|
20240930,101600,242597640,8960,8970,8970,8960,510
|
|
20240930,101500,238023040,8960,8970,8970,8960,61
|
|
20240930,101400,237476430,8970,8970,8970,8970,3
|
|
20240930,101300,237449520,8970,8970,8970,8970,16
|
|
20240930,101200,237306000,8980,8980,8980,8980,1
|
|
20240930,101100,237297020,8980,8980,8980,8980,1
|
|
20240930,101000,237288040,8980,8980,8980,8980,2
|
|
20240930,100900,237270080,8960,8970,8980,8960,78
|
|
20240930,100800,236570510,8970,8970,8970,8970,105
|
|
20240930,100700,235628660,8970,8970,8970,8970,2
|
|
20240930,100600,235610720,8960,8960,8960,8960,0
|
|
20240930,100500,235610720,8960,8960,8960,8960,14
|
|
20240930,100400,235485280,8960,8970,8970,8960,82
|
|
20240930,100300,234749840,8960,8960,8960,8960,0
|
|
20240930,100200,234749840,8960,8960,8960,8960,10
|
|
20240930,100100,234660240,8960,8970,8970,8960,17
|
|
20240930,100000,234507900,8970,8970,8970,8970,0
|
|
20240930,095900,234507900,8970,8970,8970,8970,21
|
|
20240930,095800,234319530,8970,8970,8970,8970,1
|
|
20240930,095700,234310560,8970,8970,8970,8970,30
|
|
20240930,095600,234041460,8970,8970,8970,8970,0
|
|
20240930,095500,234041460,8970,8970,8970,8970,1
|
|
20240930,095400,234032490,8970,8970,8970,8970,0
|
|
20240930,095300,234032490,8970,8970,8970,8970,9
|
|
20240930,095200,233951760,8970,8970,8970,8970,126
|
|
20240930,095100,232821540,8960,8970,8970,8960,619
|
|
20240930,095000,227269200,8970,8970,8970,8970,0
|
|
20240930,094900,227269200,8970,8970,8970,8970,193
|
|
20240930,094800,225537990,8970,8970,8970,8970,26
|
|
20240930,094700,225304770,8970,8970,8970,8970,1
|
|
20240930,094600,225295800,8970,8970,8970,8960,86
|
|
20240930,094500,224525080,8960,8960,8960,8960,17
|
|
20240930,094400,224372760,8970,8970,8970,8970,3
|
|
20240930,094300,224345850,8970,8970,8970,8970,5
|
|
20240930,094200,224301000,8960,8960,8960,8960,39
|
|
20240930,094100,223951560,8960,8960,8960,8960,10
|
|
20240930,094000,223861960,8960,8960,8960,8960,79
|
|
20240930,093900,223154120,8960,8960,8960,8960,1101
|
|
20240930,093800,213289160,8960,8990,8990,8960,403
|
|
20240930,093700,209669290,8990,8970,8990,8970,105
|
|
20240930,093600,208727380,8960,8960,8960,8960,0
|
|
20240930,093500,208727380,8960,8960,8960,8950,39
|
|
20240930,093400,208378040,8960,8960,8960,8950,55
|
|
20240930,093300,207885340,8960,8960,8960,8950,87
|
|
20240930,093200,207106570,8950,8960,8960,8950,503
|
|
20240930,093100,202604690,8960,8960,8960,8960,0
|
|
20240930,093000,202604690,8960,8960,8960,8960,1
|
|
20240930,092900,202595730,8960,8960,8960,8960,134
|
|
20240930,092800,201395090,8960,8960,8960,8960,172
|
|
20240930,092700,199853970,8960,8960,8960,8960,161
|
|
20240930,092600,198411410,8960,8960,8960,8960,197
|
|
20240930,092500,196646290,8960,8970,8970,8960,68
|
|
20240930,092400,196036450,8970,8970,8970,8970,219
|
|
20240930,092300,194072020,8960,8960,8960,8960,0
|
|
20240930,092200,194072020,8960,8960,8960,8960,150
|
|
20240930,092100,192728020,8960,8960,8970,8960,212
|
|
20240930,092000,190828440,8970,8980,8980,8970,436
|
|
20240930,091900,186917390,8980,8980,8980,8980,11
|
|
20240930,091800,186818610,8970,8990,8990,8970,101
|
|
20240930,091700,185912620,8960,8960,8960,8960,100
|
|
20240930,091600,185016620,8990,8950,8990,8950,551
|
|
20240930,091500,180071530,8940,8940,8940,8940,0
|
|
20240930,091400,180071530,8940,8940,8940,8940,37
|
|
20240930,091300,179740750,8940,8990,8990,8940,121
|
|
20240930,091200,178658960,8990,8950,8990,8930,1270
|
|
20240930,091100,167301720,8940,8960,8960,8940,5178
|
|
20240930,091000,120995540,8960,8970,8980,8960,172
|
|
20240930,090900,119451490,8970,8950,8970,8950,63
|
|
20240930,090800,118886570,8950,8990,9000,8950,2378
|
|
20240930,090700,97542590,8990,9000,9000,8990,1098
|
|
20240930,090600,87661550,9000,9040,9040,9000,51
|
|
20240930,090500,87202510,8980,8980,8980,8980,147
|
|
20240930,090400,85882450,8990,9020,9020,8990,7282
|
|
20240930,090300,20333380,9050,9050,9050,9050,0
|
|
20240930,090200,20333380,9050,9050,9050,9010,127
|
|
20240930,090100,19188970,9010,9010,9010,9000,65
|
|
20240930,090000,18603600,9000,9000,9060,9000,2067
|