636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,193300,825372420,11450,11450,11450,11450,1836
|
|
20240930,193200,825372420,11450,11450,11450,11450,0
|
|
20240930,193100,825372420,11450,11450,11450,11450,0
|
|
20240930,193000,825372420,11450,11450,11450,11450,0
|
|
20240930,192900,825372420,11450,11450,11450,11450,0
|
|
20240930,192800,825372420,11450,11450,11450,11450,0
|
|
20240930,192700,825372420,11450,11450,11450,11450,0
|
|
20240930,192600,825372420,11450,11450,11450,11450,0
|
|
20240930,192500,825372420,11450,11450,11450,11450,0
|
|
20240930,192400,825372420,11450,11450,11450,11450,0
|
|
20240930,192300,825372420,11450,11450,11450,11450,0
|
|
20240930,192200,825372420,11450,11450,11450,11450,0
|
|
20240930,192100,825372420,11450,11450,11450,11450,0
|
|
20240930,192000,825372420,11450,11450,11450,11450,0
|
|
20240930,191900,825372420,11450,11450,11450,11450,0
|
|
20240930,191800,825372420,11450,11450,11450,11450,0
|
|
20240930,191700,825372420,11450,11450,11450,11450,0
|
|
20240930,191600,825372420,11450,11450,11450,11450,0
|
|
20240930,191500,825372420,11450,11450,11450,11450,0
|
|
20240930,191400,825372420,11450,11450,11450,11450,0
|
|
20240930,191300,825372420,11450,11450,11450,11450,0
|
|
20240930,191200,825372420,11450,11450,11450,11450,0
|
|
20240930,191100,825372420,11450,11450,11450,11450,0
|
|
20240930,191000,825372420,11450,11450,11450,11450,0
|
|
20240930,190900,825372420,11450,11450,11450,11450,0
|
|
20240930,190800,825372420,11450,11450,11450,11450,0
|
|
20240930,190700,825372420,11450,11450,11450,11450,0
|
|
20240930,190600,825372420,11450,11450,11450,11450,0
|
|
20240930,190500,825372420,11450,11450,11450,11450,0
|
|
20240930,190400,825372420,11450,11450,11450,11450,0
|
|
20240930,190300,825372420,11450,11450,11450,11450,1836
|
|
20240930,190200,825372420,11450,11450,11450,11450,0
|
|
20240930,190100,825372420,11450,11450,11450,11450,0
|
|
20240930,190000,825372420,11450,11450,11450,11450,0
|
|
20240930,185900,825372420,11450,11450,11450,11450,0
|
|
20240930,185800,825372420,11450,11450,11450,11450,0
|
|
20240930,185700,825372420,11450,11450,11450,11450,0
|
|
20240930,185600,825372420,11450,11450,11450,11450,0
|
|
20240930,185500,825372420,11450,11450,11450,11450,0
|
|
20240930,185400,825372420,11450,11450,11450,11450,0
|
|
20240930,185300,825372420,11450,11450,11450,11450,0
|
|
20240930,185200,825372420,11450,11450,11450,11450,0
|
|
20240930,185100,825372420,11450,11450,11450,11450,0
|
|
20240930,185000,825372420,11450,11450,11450,11450,0
|
|
20240930,184900,825372420,11450,11450,11450,11450,0
|
|
20240930,184800,825372420,11450,11450,11450,11450,0
|
|
20240930,184700,825372420,11450,11450,11450,11450,0
|
|
20240930,184600,825372420,11450,11450,11450,11450,0
|
|
20240930,184500,825372420,11450,11450,11450,11450,0
|
|
20240930,184400,825372420,11450,11450,11450,11450,0
|
|
20240930,184300,825372420,11450,11450,11450,11450,0
|
|
20240930,184200,825372420,11450,11450,11450,11450,0
|
|
20240930,184100,825372420,11450,11450,11450,11450,0
|
|
20240930,184000,825372420,11450,11450,11450,11450,0
|
|
20240930,183900,825372420,11450,11450,11450,11450,0
|
|
20240930,183800,825372420,11450,11450,11450,11450,0
|
|
20240930,183700,825372420,11450,11450,11450,11450,0
|
|
20240930,183600,825372420,11450,11450,11450,11450,0
|
|
20240930,183500,825372420,11450,11450,11450,11450,0
|
|
20240930,183400,825372420,11450,11450,11450,11450,0
|
|
20240930,183300,825372420,11450,11450,11450,11450,1836
|
|
20240930,183200,825372420,11450,11450,11450,11450,0
|
|
20240930,183100,825372420,11450,11450,11450,11450,0
|
|
20240930,183000,825372420,11450,11450,11450,11450,0
|
|
20240930,182900,825372420,11450,11450,11450,11450,0
|
|
20240930,182800,825372420,11450,11450,11450,11450,0
|
|
20240930,182700,825372420,11450,11450,11450,11450,0
|
|
20240930,182600,825372420,11450,11450,11450,11450,0
|
|
20240930,182500,825372420,11450,11450,11450,11450,0
|
|
20240930,182400,825372420,11450,11450,11450,11450,0
|
|
20240930,182300,825372420,11450,11450,11450,11450,0
|
|
20240930,182200,825372420,11450,11450,11450,11450,0
|
|
20240930,182100,825372420,11450,11450,11450,11450,0
|
|
20240930,182000,825372420,11450,11450,11450,11450,0
|
|
20240930,181900,825372420,11450,11450,11450,11450,0
|
|
20240930,181800,825372420,11450,11450,11450,11450,0
|
|
20240930,181700,825372420,11450,11450,11450,11450,0
|
|
20240930,181600,825372420,11450,11450,11450,11450,0
|
|
20240930,181500,825372420,11450,11450,11450,11450,0
|
|
20240930,181400,825372420,11450,11450,11450,11450,0
|
|
20240930,181300,825372420,11450,11450,11450,11450,0
|
|
20240930,181200,825372420,11450,11450,11450,11450,0
|
|
20240930,181100,825372420,11450,11450,11450,11450,0
|
|
20240930,181000,825372420,11450,11450,11450,11450,0
|
|
20240930,180900,825372420,11450,11450,11450,11450,0
|
|
20240930,180800,825372420,11450,11450,11450,11450,0
|
|
20240930,180700,825372420,11450,11450,11450,11450,0
|
|
20240930,180600,825372420,11450,11450,11450,11450,0
|
|
20240930,180500,825372420,11450,11450,11450,11450,0
|
|
20240930,180400,825372420,11450,11450,11450,11450,0
|
|
20240930,180300,825372420,11450,11450,11450,11450,1836
|
|
20240930,180200,825372420,11450,11450,11450,11450,0
|
|
20240930,180100,825372420,11450,11450,11450,11450,0
|
|
20240930,180000,825372420,11450,11450,11450,11450,0
|
|
20240930,175900,825372420,11450,11450,11450,11450,0
|
|
20240930,175800,825372420,11450,11450,11450,11450,0
|
|
20240930,175700,825372420,11450,11450,11450,11450,0
|
|
20240930,175600,825372420,11450,11450,11450,11450,0
|
|
20240930,175500,825372420,11450,11450,11450,11450,0
|
|
20240930,175400,825372420,11450,11450,11450,11450,0
|
|
20240930,175300,825372420,11450,11450,11450,11450,0
|
|
20240930,175200,825372420,11450,11450,11450,11450,0
|
|
20240930,175100,825372420,11450,11450,11450,11450,0
|
|
20240930,175000,825372420,11450,11450,11450,11450,0
|
|
20240930,174900,825372420,11450,11450,11450,11450,0
|
|
20240930,174800,825372420,11450,11450,11450,11450,0
|
|
20240930,174700,825372420,11450,11450,11450,11450,0
|
|
20240930,174600,825372420,11450,11450,11450,11450,0
|
|
20240930,174500,825372420,11450,11450,11450,11450,0
|
|
20240930,174400,825372420,11450,11450,11450,11450,0
|
|
20240930,174300,825372420,11450,11450,11450,11450,0
|
|
20240930,174200,825372420,11450,11450,11450,11450,0
|
|
20240930,174100,825372420,11450,11450,11450,11450,0
|
|
20240930,174000,825372420,11450,11450,11450,11450,0
|
|
20240930,173900,825372420,11450,11450,11450,11450,0
|
|
20240930,173800,825372420,11450,11450,11450,11450,0
|
|
20240930,173700,825372420,11450,11450,11450,11450,0
|
|
20240930,173600,825372420,11450,11450,11450,11450,0
|
|
20240930,173500,825372420,11450,11450,11450,11450,0
|
|
20240930,173400,825372420,11450,11450,11450,11450,0
|
|
20240930,173300,825372420,11450,11450,11450,11450,1836
|
|
20240930,173200,825372420,11450,11450,11450,11450,0
|
|
20240930,173100,825372420,11450,11450,11450,11450,0
|
|
20240930,173000,825372420,11450,11450,11450,11450,0
|
|
20240930,172900,825372420,11450,11450,11450,11450,0
|
|
20240930,172800,825372420,11450,11450,11450,11450,0
|
|
20240930,172700,825372420,11450,11450,11450,11450,0
|
|
20240930,172600,825372420,11450,11450,11450,11450,0
|
|
20240930,172500,825372420,11450,11450,11450,11450,0
|
|
20240930,172400,825372420,11450,11450,11450,11450,0
|
|
20240930,172300,825372420,11450,11450,11450,11450,0
|
|
20240930,172200,825372420,11450,11450,11450,11450,0
|
|
20240930,172100,825372420,11450,11450,11450,11450,0
|
|
20240930,172000,825372420,11450,11450,11450,11450,0
|
|
20240930,171900,825372420,11450,11450,11450,11450,0
|
|
20240930,171800,825372420,11450,11450,11450,11450,0
|
|
20240930,171700,825372420,11450,11450,11450,11450,0
|
|
20240930,171600,825372420,11450,11450,11450,11450,0
|
|
20240930,171500,825372420,11450,11450,11450,11450,0
|
|
20240930,171400,825372420,11450,11450,11450,11450,0
|
|
20240930,171300,825372420,11450,11450,11450,11450,0
|
|
20240930,171200,825372420,11450,11450,11450,11450,0
|
|
20240930,171100,825372420,11450,11450,11450,11450,0
|
|
20240930,171000,825372420,11450,11450,11450,11450,0
|
|
20240930,170900,825372420,11450,11450,11450,11450,0
|
|
20240930,170800,825372420,11450,11450,11450,11450,0
|
|
20240930,170700,825372420,11450,11450,11450,11450,0
|
|
20240930,170600,825372420,11450,11450,11450,11450,0
|
|
20240930,170500,825372420,11450,11450,11450,11450,0
|
|
20240930,170400,825372420,11450,11450,11450,11450,0
|
|
20240930,170300,825372420,11450,11450,11450,11450,1836
|
|
20240930,170200,825372420,11450,11450,11450,11450,0
|
|
20240930,170100,825372420,11450,11450,11450,11450,0
|
|
20240930,170000,825372420,11450,11450,11450,11450,0
|
|
20240930,165900,825372420,11450,11450,11450,11450,0
|
|
20240930,165800,825372420,11450,11450,11450,11450,0
|
|
20240930,165700,825372420,11450,11450,11450,11450,0
|
|
20240930,165600,825372420,11450,11450,11450,11450,0
|
|
20240930,165500,825372420,11450,11450,11450,11450,0
|
|
20240930,165400,825372420,11450,11450,11450,11450,0
|
|
20240930,165300,825372420,11450,11450,11450,11450,0
|
|
20240930,165200,825372420,11450,11450,11450,11450,0
|
|
20240930,165100,825372420,11450,11450,11450,11450,0
|
|
20240930,165000,825372420,11450,11450,11450,11450,0
|
|
20240930,164900,825372420,11450,11450,11450,11450,0
|
|
20240930,164800,825372420,11450,11450,11450,11450,0
|
|
20240930,164700,825372420,11450,11450,11450,11450,0
|
|
20240930,164600,825372420,11450,11450,11450,11450,0
|
|
20240930,164500,825372420,11450,11450,11450,11450,0
|
|
20240930,164400,825372420,11450,11450,11450,11450,0
|
|
20240930,164300,825372420,11450,11450,11450,11450,0
|
|
20240930,164200,825372420,11450,11450,11450,11450,0
|
|
20240930,164100,825372420,11450,11450,11450,11450,0
|
|
20240930,164000,825372420,11450,11450,11450,11450,0
|
|
20240930,163900,825372420,11450,11450,11450,11450,0
|
|
20240930,163800,825372420,11450,11450,11450,11450,0
|
|
20240930,163700,825372420,11450,11450,11450,11450,0
|
|
20240930,163600,825372420,11450,11450,11450,11450,0
|
|
20240930,163500,825372420,11450,11450,11450,11450,0
|
|
20240930,163400,825372420,11450,11450,11450,11450,0
|
|
20240930,163300,825372420,11450,11450,11450,11450,1836
|
|
20240930,163200,825372420,11450,11450,11450,11450,0
|
|
20240930,163100,825372420,11450,11450,11450,11450,0
|
|
20240930,163000,825372420,11450,11450,11450,11450,0
|
|
20240930,162900,825372420,11450,11450,11450,11450,0
|
|
20240930,162800,825372420,11450,11450,11450,11450,0
|
|
20240930,162700,825372420,11450,11450,11450,11450,0
|
|
20240930,162600,825372420,11450,11450,11450,11450,0
|
|
20240930,162500,825372420,11450,11450,11450,11450,0
|
|
20240930,162400,825372420,11450,11450,11450,11450,0
|
|
20240930,162300,825372420,11450,11450,11450,11450,0
|
|
20240930,162200,825372420,11450,11450,11450,11450,0
|
|
20240930,162100,825372420,11450,11450,11450,11450,0
|
|
20240930,162000,825372420,11450,11450,11450,11450,0
|
|
20240930,161900,825372420,11450,11450,11450,11450,0
|
|
20240930,161800,825372420,11450,11450,11450,11450,0
|
|
20240930,161700,825372420,11450,11450,11450,11450,0
|
|
20240930,161600,825372420,11450,11450,11450,11450,0
|
|
20240930,161500,825372420,11450,11450,11450,11450,0
|
|
20240930,161400,825372420,11450,11450,11450,11450,0
|
|
20240930,161300,825372420,11450,11450,11450,11450,0
|
|
20240930,161200,825372420,11450,11450,11450,11450,0
|
|
20240930,161100,825372420,11450,11450,11450,11450,0
|
|
20240930,161000,825372420,11450,11450,11450,11450,0
|
|
20240930,160900,825372420,11450,11450,11450,11450,0
|
|
20240930,160800,825372420,11450,11450,11450,11450,0
|
|
20240930,160700,825372420,11450,11450,11450,11450,0
|
|
20240930,160600,825372420,11450,11450,11450,11450,0
|
|
20240930,160500,825372420,11450,11450,11450,11450,0
|
|
20240930,160400,825372420,11450,11450,11450,11450,0
|
|
20240930,160300,825372420,11450,11450,11450,11450,1836
|
|
20240930,160200,825372420,11450,11450,11450,11450,0
|
|
20240930,160100,825372420,11450,11450,11450,11450,0
|
|
20240930,160000,825372420,11450,11450,11450,11450,0
|
|
20240930,155900,825372420,11450,11450,11450,11450,0
|
|
20240930,155800,825372420,11450,11450,11450,11450,0
|
|
20240930,155700,825372420,11450,11450,11450,11450,0
|
|
20240930,155600,825372420,11450,11450,11450,11450,0
|
|
20240930,155500,825372420,11450,11450,11450,11450,0
|
|
20240930,155400,825372420,11450,11450,11450,11450,0
|
|
20240930,155300,825372420,11450,11450,11450,11450,0
|
|
20240930,155200,825372420,11450,11450,11450,11450,0
|
|
20240930,155100,825372420,11450,11450,11450,11450,0
|
|
20240930,155000,825372420,11450,11450,11450,11450,0
|
|
20240930,154900,825372420,11450,11450,11450,11450,0
|
|
20240930,154800,825372420,11450,11450,11450,11450,0
|
|
20240930,154700,825372420,11450,11450,11450,11450,0
|
|
20240930,154600,825372420,11450,11450,11450,11450,0
|
|
20240930,154500,825372420,11450,11450,11450,11450,0
|
|
20240930,154400,825372420,11450,11450,11450,11450,0
|
|
20240930,154300,825372420,11450,11450,11450,11450,0
|
|
20240930,154200,825372420,11450,11450,11450,11450,0
|
|
20240930,154100,825372420,11450,11450,11450,11450,0
|
|
20240930,154000,825372420,11450,11450,11450,11450,0
|
|
20240930,153900,825372420,11450,11450,11450,11450,0
|
|
20240930,153800,825372420,11450,11450,11450,11450,0
|
|
20240930,153700,825372420,11450,11450,11450,11450,0
|
|
20240930,153600,825372420,11450,11450,11450,11450,0
|
|
20240930,153500,825372420,11450,11450,11450,11450,0
|
|
20240930,153400,825372420,11450,11450,11450,11450,0
|
|
20240930,153300,825372420,11450,11450,11450,11450,1836
|
|
20240930,153200,825372420,11450,11450,11450,11450,0
|
|
20240930,153100,825372420,11450,11450,11450,11450,0
|
|
20240930,153000,825372420,11450,11450,11450,11450,1836
|
|
20240930,152900,804350220,11450,11450,11450,11450,0
|
|
20240930,152800,804350220,11450,11450,11450,11450,0
|
|
20240930,152700,804350220,11450,11450,11450,11450,0
|
|
20240930,152600,804350220,11450,11450,11450,11450,0
|
|
20240930,152500,804350220,11450,11450,11450,11450,0
|
|
20240930,152400,804350220,11450,11450,11450,11450,0
|
|
20240930,152300,804350220,11450,11450,11450,11450,0
|
|
20240930,152200,804350220,11450,11450,11450,11450,0
|
|
20240930,152100,804350220,11450,11450,11450,11450,0
|
|
20240930,152000,804350220,11450,11450,11450,11450,0
|
|
20240930,151900,804350220,11450,11450,11460,11450,1039
|
|
20240930,151800,792450430,11440,11440,11440,11440,0
|
|
20240930,151700,792450430,11440,11440,11440,11440,50
|
|
20240930,151600,791878430,11450,11450,11450,11450,0
|
|
20240930,151500,791878430,11450,11450,11450,11450,110
|
|
20240930,151400,790618930,11460,11460,11460,11460,0
|
|
20240930,151300,790618930,11460,11460,11460,11460,436
|
|
20240930,151200,785622370,11450,11450,11450,11450,538
|
|
20240930,151100,779462270,11450,11450,11450,11450,70
|
|
20240930,151000,778660770,11450,11450,11450,11450,47
|
|
20240930,150900,778122620,11460,11460,11460,11460,0
|
|
20240930,150800,778122620,11460,11460,11460,11460,0
|
|
20240930,150700,778122620,11460,11460,11460,11460,12
|
|
20240930,150600,777985100,11450,11460,11460,11450,21
|
|
20240930,150500,777744640,11460,11460,11460,11460,0
|
|
20240930,150400,777744640,11460,11460,11460,11460,213
|
|
20240930,150300,775303660,11450,11450,11450,11450,0
|
|
20240930,150200,775303660,11450,11450,11450,11450,0
|
|
20240930,150100,775303660,11450,11450,11450,11450,79
|
|
20240930,150000,774399110,11450,11450,11450,11450,85
|
|
20240930,145900,773425860,11450,11440,11450,11440,310
|
|
20240930,145800,769879360,11450,11450,11450,11450,0
|
|
20240930,145700,769879360,11450,11450,11450,11450,20
|
|
20240930,145600,769650360,11440,11440,11440,11440,0
|
|
20240930,145500,769650360,11440,11440,11440,11440,0
|
|
20240930,145400,769650360,11440,11440,11440,11440,2
|
|
20240930,145300,769627480,11450,11450,11450,11450,327
|
|
20240930,145200,765883330,11460,11460,11460,11460,0
|
|
20240930,145100,765883330,11460,11460,11460,11460,0
|
|
20240930,145000,765883330,11460,11460,11460,11460,0
|
|
20240930,144900,765883330,11460,11460,11460,11460,0
|
|
20240930,144800,765883330,11460,11460,11460,11460,0
|
|
20240930,144700,765883330,11460,11450,11460,11450,110
|
|
20240930,144600,764623730,11450,11450,11450,11450,0
|
|
20240930,144500,764623730,11450,11450,11450,11450,6
|
|
20240930,144400,764555030,11450,11450,11450,11450,0
|
|
20240930,144300,764555030,11450,11450,11450,11450,1
|
|
20240930,144200,764543580,11450,11450,11450,11450,89
|
|
20240930,144100,763524530,11430,11430,11430,11430,0
|
|
20240930,144000,763524530,11430,11430,11430,11430,0
|
|
20240930,143900,763524530,11430,11430,11430,11430,0
|
|
20240930,143800,763524530,11430,11430,11430,11430,0
|
|
20240930,143700,763524530,11430,11440,11440,11430,59
|
|
20240930,143600,762849750,11440,11440,11440,11440,0
|
|
20240930,143500,762849750,11440,11440,11440,11440,0
|
|
20240930,143400,762849750,11440,11430,11440,11430,105
|
|
20240930,143300,761648590,11440,11440,11440,11440,100
|
|
20240930,143200,760504590,11440,11430,11440,11430,7
|
|
20240930,143100,760424570,11440,11440,11440,11440,0
|
|
20240930,143000,760424570,11440,11440,11440,11440,362
|
|
20240930,142900,756283290,11450,11450,11450,11450,187
|
|
20240930,142800,754142140,11470,11470,11470,11470,0
|
|
20240930,142700,754142140,11470,11470,11470,11470,0
|
|
20240930,142600,754142140,11470,11470,11470,11470,0
|
|
20240930,142500,754142140,11470,11470,11470,11470,0
|
|
20240930,142400,754142140,11470,11460,11470,11460,43
|
|
20240930,142300,753649330,11460,11450,11460,11450,299
|
|
20240930,142200,750223780,11450,11450,11450,11450,0
|
|
20240930,142100,750223780,11450,11450,11450,11450,28
|
|
20240930,142000,749903180,11450,11460,11460,11450,101
|
|
20240930,141900,748746720,11460,11460,11460,11460,0
|
|
20240930,141800,748746720,11460,11460,11460,11460,1
|
|
20240930,141700,748735260,11470,11470,11470,11470,0
|
|
20240930,141600,748735260,11470,11470,11470,11470,8
|
|
20240930,141500,748643500,11470,11470,11470,11470,2
|
|
20240930,141400,748620560,11460,11460,11470,11460,530
|
|
20240930,141300,742544610,11460,11460,11460,11460,0
|
|
20240930,141200,742544610,11460,11460,11460,11460,0
|
|
20240930,141100,742544610,11460,11460,11460,11460,0
|
|
20240930,141000,742544610,11460,11460,11460,11460,0
|
|
20240930,140900,742544610,11460,11450,11460,11450,7
|
|
20240930,140800,742464410,11450,11450,11450,11450,10
|
|
20240930,140700,742349910,11450,11450,11450,11450,0
|
|
20240930,140600,742349910,11450,11450,11450,11450,10
|
|
20240930,140500,742235410,11450,11450,11450,11450,1
|
|
20240930,140400,742223960,11430,11430,11430,11430,51
|
|
20240930,140300,741641030,11420,11440,11440,11420,2457
|
|
20240930,140200,713571070,11450,11460,11460,11450,201
|
|
20240930,140100,711269610,11450,11450,11450,11450,100
|
|
20240930,140000,710124610,11460,11460,11460,11460,100
|
|
20240930,135900,708978610,11450,11450,11450,11450,0
|
|
20240930,135800,708978610,11450,11450,11450,11450,0
|
|
20240930,135700,708978610,11450,11450,11450,11450,0
|
|
20240930,135600,708978610,11450,11450,11450,11450,343
|
|
20240930,135500,705051260,11450,11450,11450,11450,342
|
|
20240930,135400,701135360,11460,11460,11460,11460,0
|
|
20240930,135300,701135360,11460,11460,11460,11460,0
|
|
20240930,135200,701135360,11460,11460,11460,11460,0
|
|
20240930,135100,701135360,11460,11460,11460,11460,0
|
|
20240930,135000,701135360,11460,11460,11460,11430,72
|
|
20240930,134900,700312340,11420,11420,11420,11420,0
|
|
20240930,134800,700312340,11420,11450,11450,11420,2026
|
|
20240930,134700,677135380,11450,11460,11460,11450,434
|
|
20240930,134600,672164560,11470,11470,11470,11470,0
|
|
20240930,134500,672164560,11470,11490,11490,11470,131
|
|
20240930,134400,670661270,11470,11470,11470,11470,0
|
|
20240930,134300,670661270,11470,11470,11470,11470,709
|
|
20240930,134200,662529040,11450,11450,11450,11450,0
|
|
20240930,134100,662529040,11450,11450,11450,11450,0
|
|
20240930,134000,662529040,11450,11450,11450,11450,20
|
|
20240930,133900,662300040,11460,11460,11460,11460,211
|
|
20240930,133800,659881980,11450,11450,11450,11450,1
|
|
20240930,133700,659870530,11470,11470,11470,11460,1379
|
|
20240930,133600,644061590,11470,11490,11490,11470,391
|
|
20240930,133500,639573760,11490,11490,11490,11490,0
|
|
20240930,133400,639573760,11490,11490,11490,11490,0
|
|
20240930,133300,639573760,11490,11490,11490,11490,0
|
|
20240930,133200,639573760,11490,11490,11490,11490,27
|
|
20240930,133100,639263530,11490,11490,11490,11490,299
|
|
20240930,133000,635828020,11490,11490,11490,11490,134
|
|
20240930,132900,634288360,11490,11490,11490,11490,0
|
|
20240930,132800,634288360,11490,11490,11490,11490,10
|
|
20240930,132700,634173460,11500,11500,11500,11500,523
|
|
20240930,132600,628158960,11520,11520,11520,11520,0
|
|
20240930,132500,628158960,11520,11520,11520,11520,0
|
|
20240930,132400,628158960,11520,11520,11520,11520,0
|
|
20240930,132300,628158960,11520,11520,11520,11520,0
|
|
20240930,132200,628158960,11520,11520,11520,11520,0
|
|
20240930,132100,628158960,11520,11520,11520,11520,0
|
|
20240930,132000,628158960,11520,11520,11520,11520,0
|
|
20240930,131900,628158960,11520,11520,11520,11520,0
|
|
20240930,131800,628158960,11520,11520,11520,11520,0
|
|
20240930,131700,628158960,11520,11520,11520,11520,0
|
|
20240930,131600,628158960,11520,11560,11560,11500,1791
|
|
20240930,131500,607509090,11560,11560,11560,11560,0
|
|
20240930,131400,607509090,11560,11560,11560,11560,281
|
|
20240930,131300,604260730,11560,11570,11570,11560,251
|
|
20240930,131200,601359150,11570,11570,11570,11570,0
|
|
20240930,131100,601359150,11570,11570,11570,11570,0
|
|
20240930,131000,601359150,11570,11570,11570,11570,0
|
|
20240930,130900,601359150,11570,11570,11570,11570,0
|
|
20240930,130800,601359150,11570,11570,11570,11570,0
|
|
20240930,130700,601359150,11570,11570,11570,11570,9
|
|
20240930,130600,601255020,11570,11570,11570,11570,0
|
|
20240930,130500,601255020,11570,11570,11570,11570,0
|
|
20240930,130400,601255020,11570,11570,11570,11570,0
|
|
20240930,130300,601255020,11570,11570,11570,11570,7
|
|
20240930,130200,601174030,11570,11570,11570,11570,0
|
|
20240930,130100,601174030,11570,11570,11570,11570,201
|
|
20240930,130000,598848460,11580,11580,11580,11580,0
|
|
20240930,125900,598848460,11580,11580,11580,11580,0
|
|
20240930,125800,598848460,11580,11580,11580,11580,0
|
|
20240930,125700,598848460,11580,11580,11580,11580,0
|
|
20240930,125600,598848460,11580,11580,11580,11580,0
|
|
20240930,125500,598848460,11580,11580,11580,11580,0
|
|
20240930,125400,598848460,11580,11580,11580,11580,43
|
|
20240930,125300,598350520,11580,11580,11580,11580,20
|
|
20240930,125200,598118920,11570,11570,11570,11570,0
|
|
20240930,125100,598118920,11570,11560,11570,11560,106
|
|
20240930,125000,596893500,11560,11560,11560,11560,190
|
|
20240930,124900,594697100,11570,11570,11570,11570,0
|
|
20240930,124800,594697100,11570,11570,11570,11570,15
|
|
20240930,124700,594523550,11570,11560,11570,11560,11
|
|
20240930,124600,594396290,11580,11580,11580,11580,0
|
|
20240930,124500,594396290,11580,11580,11580,11580,139
|
|
20240930,124400,592786670,11580,11580,11580,11580,813
|
|
20240930,124300,583372130,11590,11600,11600,11590,166
|
|
20240930,124200,581447530,11600,11600,11600,11600,0
|
|
20240930,124100,581447530,11600,11600,11600,11600,0
|
|
20240930,124000,581447530,11600,11600,11600,11600,0
|
|
20240930,123900,581447530,11600,11600,11600,11600,0
|
|
20240930,123800,581447530,11600,11600,11600,11600,1
|
|
20240930,123700,581435930,11600,11600,11600,11600,0
|
|
20240930,123600,581435930,11600,11600,11600,11600,84
|
|
20240930,123500,580461530,11600,11590,11600,11590,246
|
|
20240930,123400,577609020,11590,11580,11590,11580,114
|
|
20240930,123300,576288890,11570,11570,11570,11570,1
|
|
20240930,123200,576277320,11570,11570,11570,11570,0
|
|
20240930,123100,576277320,11570,11570,11570,11570,11
|
|
20240930,123000,576150050,11580,11570,11580,11570,11
|
|
20240930,122900,576022680,11570,11570,11570,11570,0
|
|
20240930,122800,576022680,11570,11570,11570,11570,0
|
|
20240930,122700,576022680,11570,11570,11570,11570,327
|
|
20240930,122600,572239290,11570,11570,11570,11570,8
|
|
20240930,122500,572146730,11560,11560,11560,11560,0
|
|
20240930,122400,572146730,11560,11560,11560,11560,50
|
|
20240930,122300,571568730,11560,11560,11560,11560,0
|
|
20240930,122200,571568730,11560,11540,11560,11540,481
|
|
20240930,122100,566013600,11530,11530,11530,11530,0
|
|
20240930,122000,566013600,11530,11530,11530,11530,1
|
|
20240930,121900,566002070,11530,11530,11530,11530,166
|
|
20240930,121800,564088090,11500,11500,11500,11500,0
|
|
20240930,121700,564088090,11500,11500,11510,11500,409
|
|
20240930,121600,559383780,11510,11510,11510,11510,0
|
|
20240930,121500,559383780,11510,11510,11510,11510,200
|
|
20240930,121400,557081780,11510,11510,11510,11510,248
|
|
20240930,121300,554227300,11500,11500,11500,11500,0
|
|
20240930,121200,554227300,11500,11500,11500,11500,0
|
|
20240930,121100,554227300,11500,11500,11500,11500,5
|
|
20240930,121000,554169800,11500,11500,11500,11500,0
|
|
20240930,120900,554169800,11500,11500,11500,11500,40
|
|
20240930,120800,553709800,11510,11510,11510,11510,0
|
|
20240930,120700,553709800,11510,11500,11510,11500,964
|
|
20240930,120600,542623750,11500,11500,11500,11500,0
|
|
20240930,120500,542623750,11500,11510,11510,11500,217
|
|
20240930,120400,540126210,11510,11510,11510,11510,0
|
|
20240930,120300,540126210,11510,11510,11510,11510,0
|
|
20240930,120200,540126210,11510,11510,11510,11510,0
|
|
20240930,120100,540126210,11510,11510,11510,11510,0
|
|
20240930,120000,540126210,11510,11510,11510,11510,307
|
|
20240930,115900,536592640,11530,11530,11530,11530,0
|
|
20240930,115800,536592640,11530,11530,11530,11530,2
|
|
20240930,115700,536569580,11530,11530,11530,11530,0
|
|
20240930,115600,536569580,11530,11530,11530,11530,0
|
|
20240930,115500,536569580,11530,11530,11530,11530,0
|
|
20240930,115400,536569580,11530,11530,11530,11530,0
|
|
20240930,115300,536569580,11530,11530,11530,11530,0
|
|
20240930,115200,536569580,11530,11530,11530,11530,0
|
|
20240930,115100,536569580,11530,11530,11530,11530,50
|
|
20240930,115000,535993080,11530,11530,11530,11530,323
|
|
20240930,114900,532268890,11540,11540,11540,11540,100
|
|
20240930,114800,531114890,11540,11540,11540,11540,143
|
|
20240930,114700,529464670,11540,11540,11540,11540,0
|
|
20240930,114600,529464670,11540,11540,11540,11540,0
|
|
20240930,114500,529464670,11540,11540,11540,11540,0
|
|
20240930,114400,529464670,11540,11540,11540,11540,7
|
|
20240930,114300,529383890,11540,11540,11540,11540,9
|
|
20240930,114200,529280030,11550,11550,11550,11550,0
|
|
20240930,114100,529280030,11550,11520,11550,11520,323
|
|
20240930,114000,525555910,11500,11520,11520,11500,60
|
|
20240930,113900,524865280,11530,11530,11530,11530,0
|
|
20240930,113800,524865280,11530,11530,11530,11530,2
|
|
20240930,113700,524842220,11530,11530,11530,11530,0
|
|
20240930,113600,524842220,11530,11530,11530,11530,1
|
|
20240930,113500,524830690,11530,11530,11530,11530,11
|
|
20240930,113400,524703860,11530,11530,11530,11530,37
|
|
20240930,113300,524277250,11530,11530,11530,11530,0
|
|
20240930,113200,524277250,11530,11520,11530,11520,100
|
|
20240930,113100,523124260,11520,11520,11520,11520,2
|
|
20240930,113000,523101220,11520,11520,11520,11520,9
|
|
20240930,112900,522997540,11530,11530,11530,11530,0
|
|
20240930,112800,522997540,11530,11530,11530,11530,0
|
|
20240930,112700,522997540,11530,11530,11530,11530,100
|
|
20240930,112600,521844540,11530,11530,11530,11530,26
|
|
20240930,112500,521544760,11540,11500,11540,11500,315
|
|
20240930,112400,517920220,11490,11480,11490,11480,5
|
|
20240930,112300,517862810,11480,11480,11480,11480,0
|
|
20240930,112200,517862810,11480,11480,11480,11480,300
|
|
20240930,112100,514418810,11480,11510,11510,11480,305
|
|
20240930,112000,510915610,11480,11480,11480,11480,155
|
|
20240930,111900,509136210,11470,11470,11470,11470,30
|
|
20240930,111800,508792110,11480,11450,11480,11450,252
|
|
20240930,111700,505905490,11450,11450,11450,11450,0
|
|
20240930,111600,505905490,11450,11470,11470,11450,63
|
|
20240930,111500,505184120,11450,11450,11450,11450,0
|
|
20240930,111400,505184120,11450,11450,11450,11450,150
|
|
20240930,111300,503466620,11450,11450,11450,11450,10
|
|
20240930,111200,503352120,11450,11450,11450,11450,0
|
|
20240930,111100,503352120,11450,11450,11460,11450,2030
|
|
20240930,111000,480107860,11450,11460,11460,11450,932
|
|
20240930,110900,469433940,11470,11470,11470,11470,72
|
|
20240930,110800,468608100,11470,11470,11470,11470,399
|
|
20240930,110700,464031570,11470,11470,11470,11470,0
|
|
20240930,110600,464031570,11470,11470,11470,11470,0
|
|
20240930,110500,464031570,11470,11480,11480,11470,136
|
|
20240930,110400,462470300,11490,11490,11490,11490,101
|
|
20240930,110300,461309810,11490,11490,11490,11490,0
|
|
20240930,110200,461309810,11490,11510,11510,11490,102
|
|
20240930,110100,460135810,11490,11490,11490,11490,0
|
|
20240930,110000,460135810,11490,11490,11490,11490,1
|
|
20240930,105900,460124320,11490,11490,11490,11490,1
|
|
20240930,105800,460112830,11480,11450,11480,11450,1020
|
|
20240930,105700,448427830,11460,11460,11460,11460,496
|
|
20240930,105600,442743670,11460,11470,11470,11460,3
|
|
20240930,105500,442709270,11460,11470,11470,11460,1378
|
|
20240930,105400,426905400,11470,11480,11480,11470,1028
|
|
20240930,105300,415112700,11480,11480,11480,11480,0
|
|
20240930,105200,415112700,11480,11480,11480,11480,20
|
|
20240930,105100,414883100,11520,11520,11520,11520,1
|
|
20240930,105000,414871580,11510,11510,11510,11510,85
|
|
20240930,104900,413893230,11510,11510,11510,11510,2
|
|
20240930,104800,413870210,11490,11490,11490,11490,601
|
|
20240930,104700,406964720,11490,11490,11490,11490,100
|
|
20240930,104600,405815720,11500,11500,11500,11500,9
|
|
20240930,104500,405712220,11500,11500,11500,11500,0
|
|
20240930,104400,405712220,11500,11500,11500,11500,31
|
|
20240930,104300,405355720,11500,11500,11500,11500,412
|
|
20240930,104200,400617720,11500,11500,11500,11500,155
|
|
20240930,104100,398835220,11500,11500,11500,11500,0
|
|
20240930,104000,398835220,11500,11500,11500,11500,100
|
|
20240930,103900,397685220,11500,11500,11500,11500,32
|
|
20240930,103800,397317220,11500,11500,11500,11500,1
|
|
20240930,103700,397305720,11500,11500,11500,11500,0
|
|
20240930,103600,397305720,11500,11500,11500,11500,0
|
|
20240930,103500,397305720,11500,11500,11500,11500,177
|
|
20240930,103400,395270220,11500,11500,11500,11500,9
|
|
20240930,103300,395166720,11500,11500,11500,11500,0
|
|
20240930,103200,395166720,11500,11500,11500,11500,0
|
|
20240930,103100,395166720,11500,11500,11500,11500,0
|
|
20240930,103000,395166720,11500,11500,11500,11500,43
|
|
20240930,102900,394672220,11510,11510,11510,11510,0
|
|
20240930,102800,394672220,11510,11510,11510,11510,0
|
|
20240930,102700,394672220,11510,11510,11510,11510,354
|
|
20240930,102600,390597680,11500,11500,11500,11500,2
|
|
20240930,102500,390574680,11500,11500,11500,11500,13
|
|
20240930,102400,390425180,11500,11500,11500,11500,85
|
|
20240930,102300,389447680,11490,11480,11490,11480,234
|
|
20240930,102200,386761280,11480,11480,11480,11480,10
|
|
20240930,102100,386646480,11470,11460,11470,11460,5
|
|
20240930,102000,386589140,11440,11440,11440,11440,0
|
|
20240930,101900,386589140,11440,11460,11470,11440,3489
|
|
20240930,101800,346650690,11470,11470,11470,11470,204
|
|
20240930,101700,344310810,11470,11470,11470,11470,0
|
|
20240930,101600,344310810,11470,11480,11480,11470,485
|
|
20240930,101500,338745820,11480,11480,11480,11480,10
|
|
20240930,101400,338631020,11480,11480,11480,11480,488
|
|
20240930,101300,333028780,11480,11480,11480,11480,15
|
|
20240930,101200,332856580,11490,11490,11490,11490,6
|
|
20240930,101100,332787640,11490,11500,11500,11490,119
|
|
20240930,101000,331419330,11500,11500,11500,11500,54
|
|
20240930,100900,330798330,11500,11500,11500,11500,0
|
|
20240930,100800,330798330,11500,11510,11510,11500,3
|
|
20240930,100700,330763820,11510,11510,11510,11510,1
|
|
20240930,100600,330752310,11510,11510,11510,11510,1
|
|
20240930,100500,330740800,11510,11480,11510,11480,41
|
|
20240930,100400,330269790,11480,11480,11480,11480,0
|
|
20240930,100300,330269790,11480,11480,11480,11480,132
|
|
20240930,100200,328754430,11480,11490,11490,11480,357
|
|
20240930,100100,324655570,11500,11500,11500,11500,64
|
|
20240930,100000,323919570,11500,11490,11500,11490,55
|
|
20240930,095900,323287610,11500,11500,11500,11500,2
|
|
20240930,095800,323264610,11500,11500,11500,11500,9
|
|
20240930,095700,323161110,11490,11490,11490,11490,100
|
|
20240930,095600,322012110,11500,11490,11500,11490,1591
|
|
20240930,095500,303717190,11500,11520,11520,11500,128
|
|
20240930,095400,302244590,11490,11500,11500,11490,400
|
|
20240930,095300,297645590,11500,11490,11500,11480,198
|
|
20240930,095200,295369920,11500,11530,11530,11500,3078
|
|
20240930,095100,259954620,11540,11540,11540,11540,33
|
|
20240930,095000,259573800,11540,11550,11550,11540,558
|
|
20240930,094900,253130370,11550,11550,11550,11550,0
|
|
20240930,094800,253130370,11550,11580,11580,11550,3098
|
|
20240930,094700,217320040,11580,11590,11590,11580,450
|
|
20240930,094600,212106250,11620,11610,11620,11600,108
|
|
20240930,094500,210851320,11610,11620,11620,11600,56
|
|
20240930,094400,210201670,11600,11600,11600,11600,0
|
|
20240930,094300,210201670,11600,11610,11610,11600,50
|
|
20240930,094200,209621650,11620,11620,11620,11620,0
|
|
20240930,094100,209621650,11620,11620,11620,11620,2
|
|
20240930,094000,209598410,11600,11570,11600,11570,1167
|
|
20240930,093900,196063950,11570,11570,11570,11570,0
|
|
20240930,093800,196063950,11570,11560,11570,11560,859
|
|
20240930,093700,186128230,11560,11570,11570,11560,637
|
|
20240930,093600,178760640,11570,11570,11570,11570,69
|
|
20240930,093500,177962310,11570,11580,11580,11570,1040
|
|
20240930,093400,165929110,11570,11580,11580,11570,142
|
|
20240930,093300,164284770,11580,11580,11580,11580,0
|
|
20240930,093200,164284770,11580,11580,11580,11580,89
|
|
20240930,093100,163254150,11590,11580,11590,11580,19
|
|
20240930,093000,163034120,11590,11580,11600,11580,68
|
|
20240930,092900,162246070,11590,11590,11590,11590,134
|
|
20240930,092800,160693010,11600,11590,11600,11590,2068
|
|
20240930,092700,136704890,11590,11600,11600,11590,221
|
|
20240930,092600,134143440,11590,11600,11600,11590,200
|
|
20240930,092500,131823820,11610,11610,11610,11610,1010
|
|
20240930,092400,120097720,11610,11620,11620,11610,577
|
|
20240930,092300,113393420,11630,11630,11630,11630,110
|
|
20240930,092200,112114120,11630,11630,11630,11630,188
|
|
20240930,092100,109927680,11640,11640,11640,11640,88
|
|
20240930,092000,108903360,11640,11640,11640,11640,128
|
|
20240930,091900,107413440,11640,11650,11650,11640,2
|
|
20240930,091800,107390150,11670,11710,11710,11670,1063
|
|
20240930,091700,94971870,11710,11710,11710,11710,25
|
|
20240930,091600,94679120,11700,11700,11700,11700,39
|
|
20240930,091500,94222820,11700,11680,11700,11680,51
|
|
20240930,091400,93626470,11680,11660,11680,11660,157
|
|
20240930,091300,91794800,11620,11620,11620,11620,0
|
|
20240930,091200,91794800,11620,11620,11620,11620,13
|
|
20240930,091100,91643740,11670,11600,11680,11600,854
|
|
20240930,091000,81678390,11650,11620,11650,11590,1182
|
|
20240930,090900,67958900,11610,11610,11610,11610,71
|
|
20240930,090800,67134590,11610,11600,11660,11600,300
|
|
20240930,090700,63638920,11600,11600,11600,11600,2
|
|
20240930,090600,63615720,11600,11600,11610,11600,759
|
|
20240930,090500,54811120,11600,11620,11630,11600,308
|
|
20240930,090400,51234590,11630,11690,11690,11630,788
|
|
20240930,090300,42067960,11690,11690,11690,11690,22
|
|
20240930,090200,41810780,11690,11690,11700,11690,1311
|
|
20240930,090100,26479710,11690,11690,11690,11690,200
|
|
20240930,090000,24141710,11690,11700,11700,11620,2068
|