643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,194000,379197580,3845,3845,3845,3845,3025
|
|
20240930,193900,379197580,3845,3845,3845,3845,0
|
|
20240930,193800,379197580,3845,3845,3845,3845,0
|
|
20240930,193700,379197580,3845,3845,3845,3845,0
|
|
20240930,193600,379197580,3845,3845,3845,3845,0
|
|
20240930,193500,379197580,3845,3845,3845,3845,0
|
|
20240930,193400,379197580,3845,3845,3845,3845,0
|
|
20240930,193300,379197580,3845,3845,3845,3845,0
|
|
20240930,193200,379197580,3845,3845,3845,3845,0
|
|
20240930,193100,379197580,3845,3845,3845,3845,0
|
|
20240930,193000,379197580,3845,3845,3845,3845,0
|
|
20240930,192900,379197580,3845,3845,3845,3845,0
|
|
20240930,192800,379197580,3845,3845,3845,3845,0
|
|
20240930,192700,379197580,3845,3845,3845,3845,0
|
|
20240930,192600,379197580,3845,3845,3845,3845,0
|
|
20240930,192500,379197580,3845,3845,3845,3845,0
|
|
20240930,192400,379197580,3845,3845,3845,3845,0
|
|
20240930,192300,379197580,3845,3845,3845,3845,0
|
|
20240930,192200,379197580,3845,3845,3845,3845,0
|
|
20240930,192100,379197580,3845,3845,3845,3845,0
|
|
20240930,192000,379197580,3845,3845,3845,3845,0
|
|
20240930,191900,379197580,3845,3845,3845,3845,0
|
|
20240930,191800,379197580,3845,3845,3845,3845,0
|
|
20240930,191700,379197580,3845,3845,3845,3845,0
|
|
20240930,191600,379197580,3845,3845,3845,3845,0
|
|
20240930,191500,379197580,3845,3845,3845,3845,0
|
|
20240930,191400,379197580,3845,3845,3845,3845,0
|
|
20240930,191300,379197580,3845,3845,3845,3845,0
|
|
20240930,191200,379197580,3845,3845,3845,3845,0
|
|
20240930,191100,379197580,3845,3845,3845,3845,0
|
|
20240930,191000,379197580,3845,3845,3845,3845,3025
|
|
20240930,190900,379197580,3845,3845,3845,3845,0
|
|
20240930,190800,379197580,3845,3845,3845,3845,0
|
|
20240930,190700,379197580,3845,3845,3845,3845,0
|
|
20240930,190600,379197580,3845,3845,3845,3845,0
|
|
20240930,190500,379197580,3845,3845,3845,3845,0
|
|
20240930,190400,379197580,3845,3845,3845,3845,0
|
|
20240930,190300,379197580,3845,3845,3845,3845,0
|
|
20240930,190200,379197580,3845,3845,3845,3845,0
|
|
20240930,190100,379197580,3845,3845,3845,3845,0
|
|
20240930,190000,379197580,3845,3845,3845,3845,0
|
|
20240930,185900,379197580,3845,3845,3845,3845,0
|
|
20240930,185800,379197580,3845,3845,3845,3845,0
|
|
20240930,185700,379197580,3845,3845,3845,3845,0
|
|
20240930,185600,379197580,3845,3845,3845,3845,0
|
|
20240930,185500,379197580,3845,3845,3845,3845,0
|
|
20240930,185400,379197580,3845,3845,3845,3845,0
|
|
20240930,185300,379197580,3845,3845,3845,3845,0
|
|
20240930,185200,379197580,3845,3845,3845,3845,0
|
|
20240930,185100,379197580,3845,3845,3845,3845,0
|
|
20240930,185000,379197580,3845,3845,3845,3845,0
|
|
20240930,184900,379197580,3845,3845,3845,3845,0
|
|
20240930,184800,379197580,3845,3845,3845,3845,0
|
|
20240930,184700,379197580,3845,3845,3845,3845,0
|
|
20240930,184600,379197580,3845,3845,3845,3845,0
|
|
20240930,184500,379197580,3845,3845,3845,3845,0
|
|
20240930,184400,379197580,3845,3845,3845,3845,0
|
|
20240930,184300,379197580,3845,3845,3845,3845,0
|
|
20240930,184200,379197580,3845,3845,3845,3845,0
|
|
20240930,184100,379197580,3845,3845,3845,3845,0
|
|
20240930,184000,379197580,3845,3845,3845,3845,3025
|
|
20240930,183900,379197580,3845,3845,3845,3845,0
|
|
20240930,183800,379197580,3845,3845,3845,3845,0
|
|
20240930,183700,379197580,3845,3845,3845,3845,0
|
|
20240930,183600,379197580,3845,3845,3845,3845,0
|
|
20240930,183500,379197580,3845,3845,3845,3845,0
|
|
20240930,183400,379197580,3845,3845,3845,3845,0
|
|
20240930,183300,379197580,3845,3845,3845,3845,0
|
|
20240930,183200,379197580,3845,3845,3845,3845,0
|
|
20240930,183100,379197580,3845,3845,3845,3845,0
|
|
20240930,183000,379197580,3845,3845,3845,3845,0
|
|
20240930,182900,379197580,3845,3845,3845,3845,0
|
|
20240930,182800,379197580,3845,3845,3845,3845,0
|
|
20240930,182700,379197580,3845,3845,3845,3845,0
|
|
20240930,182600,379197580,3845,3845,3845,3845,0
|
|
20240930,182500,379197580,3845,3845,3845,3845,0
|
|
20240930,182400,379197580,3845,3845,3845,3845,0
|
|
20240930,182300,379197580,3845,3845,3845,3845,0
|
|
20240930,182200,379197580,3845,3845,3845,3845,0
|
|
20240930,182100,379197580,3845,3845,3845,3845,0
|
|
20240930,182000,379197580,3845,3845,3845,3845,0
|
|
20240930,181900,379197580,3845,3845,3845,3845,0
|
|
20240930,181800,379197580,3845,3845,3845,3845,0
|
|
20240930,181700,379197580,3845,3845,3845,3845,0
|
|
20240930,181600,379197580,3845,3845,3845,3845,0
|
|
20240930,181500,379197580,3845,3845,3845,3845,0
|
|
20240930,181400,379197580,3845,3845,3845,3845,0
|
|
20240930,181300,379197580,3845,3845,3845,3845,0
|
|
20240930,181200,379197580,3845,3845,3845,3845,0
|
|
20240930,181100,379197580,3845,3845,3845,3845,0
|
|
20240930,181000,379197580,3845,3845,3845,3845,3025
|
|
20240930,180900,379197580,3845,3845,3845,3845,0
|
|
20240930,180800,379197580,3845,3845,3845,3845,0
|
|
20240930,180700,379197580,3845,3845,3845,3845,0
|
|
20240930,180600,379197580,3845,3845,3845,3845,0
|
|
20240930,180500,379197580,3845,3845,3845,3845,0
|
|
20240930,180400,379197580,3845,3845,3845,3845,0
|
|
20240930,180300,379197580,3845,3845,3845,3845,0
|
|
20240930,180200,379197580,3845,3845,3845,3845,0
|
|
20240930,180100,379197580,3845,3845,3845,3845,0
|
|
20240930,180000,379197580,3845,3845,3845,3845,0
|
|
20240930,175900,379197580,3845,3845,3845,3845,0
|
|
20240930,175800,379197580,3845,3845,3845,3845,0
|
|
20240930,175700,379197580,3845,3845,3845,3845,0
|
|
20240930,175600,379197580,3845,3845,3845,3845,0
|
|
20240930,175500,379197580,3845,3845,3845,3845,0
|
|
20240930,175400,379197580,3845,3845,3845,3845,0
|
|
20240930,175300,379197580,3845,3845,3845,3845,0
|
|
20240930,175200,379197580,3845,3845,3845,3845,0
|
|
20240930,175100,379197580,3845,3845,3845,3845,0
|
|
20240930,175000,379197580,3845,3845,3845,3845,0
|
|
20240930,174900,379197580,3845,3845,3845,3845,0
|
|
20240930,174800,379197580,3845,3845,3845,3845,0
|
|
20240930,174700,379197580,3845,3845,3845,3845,0
|
|
20240930,174600,379197580,3845,3845,3845,3845,0
|
|
20240930,174500,379197580,3845,3845,3845,3845,0
|
|
20240930,174400,379197580,3845,3845,3845,3845,0
|
|
20240930,174300,379197580,3845,3845,3845,3845,0
|
|
20240930,174200,379197580,3845,3845,3845,3845,0
|
|
20240930,174100,379197580,3845,3845,3845,3845,0
|
|
20240930,174000,379197580,3845,3845,3845,3845,3025
|
|
20240930,173900,379197580,3845,3845,3845,3845,0
|
|
20240930,173800,379197580,3845,3845,3845,3845,0
|
|
20240930,173700,379197580,3845,3845,3845,3845,0
|
|
20240930,173600,379197580,3845,3845,3845,3845,0
|
|
20240930,173500,379197580,3845,3845,3845,3845,0
|
|
20240930,173400,379197580,3845,3845,3845,3845,0
|
|
20240930,173300,379197580,3845,3845,3845,3845,0
|
|
20240930,173200,379197580,3845,3845,3845,3845,0
|
|
20240930,173100,379197580,3845,3845,3845,3845,0
|
|
20240930,173000,379197580,3845,3845,3845,3845,0
|
|
20240930,172900,379197580,3845,3845,3845,3845,0
|
|
20240930,172800,379197580,3845,3845,3845,3845,0
|
|
20240930,172700,379197580,3845,3845,3845,3845,0
|
|
20240930,172600,379197580,3845,3845,3845,3845,0
|
|
20240930,172500,379197580,3845,3845,3845,3845,0
|
|
20240930,172400,379197580,3845,3845,3845,3845,0
|
|
20240930,172300,379197580,3845,3845,3845,3845,0
|
|
20240930,172200,379197580,3845,3845,3845,3845,0
|
|
20240930,172100,379197580,3845,3845,3845,3845,0
|
|
20240930,172000,379197580,3845,3845,3845,3845,0
|
|
20240930,171900,379197580,3845,3845,3845,3845,0
|
|
20240930,171800,379197580,3845,3845,3845,3845,0
|
|
20240930,171700,379197580,3845,3845,3845,3845,0
|
|
20240930,171600,379197580,3845,3845,3845,3845,0
|
|
20240930,171500,379197580,3845,3845,3845,3845,0
|
|
20240930,171400,379197580,3845,3845,3845,3845,0
|
|
20240930,171300,379197580,3845,3845,3845,3845,0
|
|
20240930,171200,379197580,3845,3845,3845,3845,0
|
|
20240930,171100,379197580,3845,3845,3845,3845,0
|
|
20240930,171000,379197580,3845,3845,3845,3845,3025
|
|
20240930,170900,379197580,3845,3845,3845,3845,0
|
|
20240930,170800,379197580,3845,3845,3845,3845,0
|
|
20240930,170700,379197580,3845,3845,3845,3845,0
|
|
20240930,170600,379197580,3845,3845,3845,3845,0
|
|
20240930,170500,379197580,3845,3845,3845,3845,0
|
|
20240930,170400,379197580,3845,3845,3845,3845,0
|
|
20240930,170300,379197580,3845,3845,3845,3845,0
|
|
20240930,170200,379197580,3845,3845,3845,3845,0
|
|
20240930,170100,379197580,3845,3845,3845,3845,0
|
|
20240930,170000,379197580,3845,3845,3845,3845,0
|
|
20240930,165900,379197580,3845,3845,3845,3845,0
|
|
20240930,165800,379197580,3845,3845,3845,3845,0
|
|
20240930,165700,379197580,3845,3845,3845,3845,0
|
|
20240930,165600,379197580,3845,3845,3845,3845,0
|
|
20240930,165500,379197580,3845,3845,3845,3845,0
|
|
20240930,165400,379197580,3845,3845,3845,3845,0
|
|
20240930,165300,379197580,3845,3845,3845,3845,0
|
|
20240930,165200,379197580,3845,3845,3845,3845,0
|
|
20240930,165100,379197580,3845,3845,3845,3845,0
|
|
20240930,165000,379197580,3845,3845,3845,3845,0
|
|
20240930,164900,379197580,3845,3845,3845,3845,0
|
|
20240930,164800,379197580,3845,3845,3845,3845,0
|
|
20240930,164700,379197580,3845,3845,3845,3845,0
|
|
20240930,164600,379197580,3845,3845,3845,3845,0
|
|
20240930,164500,379197580,3845,3845,3845,3845,0
|
|
20240930,164400,379197580,3845,3845,3845,3845,0
|
|
20240930,164300,379197580,3845,3845,3845,3845,0
|
|
20240930,164200,379197580,3845,3845,3845,3845,0
|
|
20240930,164100,379197580,3845,3845,3845,3845,0
|
|
20240930,164000,379197580,3845,3845,3845,3845,3025
|
|
20240930,163900,379197580,3845,3845,3845,3845,0
|
|
20240930,163800,379197580,3845,3845,3845,3845,0
|
|
20240930,163700,379197580,3845,3845,3845,3845,0
|
|
20240930,163600,379197580,3845,3845,3845,3845,0
|
|
20240930,163500,379197580,3845,3845,3845,3845,0
|
|
20240930,163400,379197580,3845,3845,3845,3845,0
|
|
20240930,163300,379197580,3845,3845,3845,3845,0
|
|
20240930,163200,379197580,3845,3845,3845,3845,0
|
|
20240930,163100,379197580,3845,3845,3845,3845,0
|
|
20240930,163000,379197580,3845,3845,3845,3845,0
|
|
20240930,162900,379197580,3845,3845,3845,3845,0
|
|
20240930,162800,379197580,3845,3845,3845,3845,0
|
|
20240930,162700,379197580,3845,3845,3845,3845,0
|
|
20240930,162600,379197580,3845,3845,3845,3845,0
|
|
20240930,162500,379197580,3845,3845,3845,3845,0
|
|
20240930,162400,379197580,3845,3845,3845,3845,0
|
|
20240930,162300,379197580,3845,3845,3845,3845,0
|
|
20240930,162200,379197580,3845,3845,3845,3845,0
|
|
20240930,162100,379197580,3845,3845,3845,3845,0
|
|
20240930,162000,379197580,3845,3845,3845,3845,0
|
|
20240930,161900,379197580,3845,3845,3845,3845,0
|
|
20240930,161800,379197580,3845,3845,3845,3845,0
|
|
20240930,161700,379197580,3845,3845,3845,3845,0
|
|
20240930,161600,379197580,3845,3845,3845,3845,0
|
|
20240930,161500,379197580,3845,3845,3845,3845,0
|
|
20240930,161400,379197580,3845,3845,3845,3845,0
|
|
20240930,161300,379197580,3845,3845,3845,3845,0
|
|
20240930,161200,379197580,3845,3845,3845,3845,0
|
|
20240930,161100,379197580,3845,3845,3845,3845,0
|
|
20240930,161000,379197580,3845,3845,3845,3845,3025
|
|
20240930,160900,379197580,3845,3845,3845,3845,0
|
|
20240930,160800,379197580,3845,3845,3845,3845,0
|
|
20240930,160700,379197580,3845,3845,3845,3845,0
|
|
20240930,160600,379197580,3845,3845,3845,3845,0
|
|
20240930,160500,379197580,3845,3845,3845,3845,0
|
|
20240930,160400,379197580,3845,3845,3845,3845,0
|
|
20240930,160300,379197580,3845,3845,3845,3845,0
|
|
20240930,160200,379197580,3845,3845,3845,3845,0
|
|
20240930,160100,379197580,3845,3845,3845,3845,0
|
|
20240930,160000,379197580,3845,3845,3845,3845,0
|
|
20240930,155900,379197580,3845,3845,3845,3845,0
|
|
20240930,155800,379197580,3845,3845,3845,3845,0
|
|
20240930,155700,379197580,3845,3845,3845,3845,0
|
|
20240930,155600,379197580,3845,3845,3845,3845,0
|
|
20240930,155500,379197580,3845,3845,3845,3845,0
|
|
20240930,155400,379197580,3845,3845,3845,3845,0
|
|
20240930,155300,379197580,3845,3845,3845,3845,0
|
|
20240930,155200,379197580,3845,3845,3845,3845,0
|
|
20240930,155100,379197580,3845,3845,3845,3845,0
|
|
20240930,155000,379197580,3845,3845,3845,3845,0
|
|
20240930,154900,379197580,3845,3845,3845,3845,0
|
|
20240930,154800,379197580,3845,3845,3845,3845,0
|
|
20240930,154700,379197580,3845,3845,3845,3845,0
|
|
20240930,154600,379197580,3845,3845,3845,3845,0
|
|
20240930,154500,379197580,3845,3845,3845,3845,0
|
|
20240930,154400,379197580,3845,3845,3845,3845,0
|
|
20240930,154300,379197580,3845,3845,3845,3845,0
|
|
20240930,154200,379197580,3845,3845,3845,3845,0
|
|
20240930,154100,379197580,3845,3845,3845,3845,0
|
|
20240930,154000,379197580,3845,3845,3845,3845,3025
|
|
20240930,153900,379197580,3845,3845,3845,3845,0
|
|
20240930,153800,379197580,3845,3845,3845,3845,0
|
|
20240930,153700,379197580,3845,3845,3845,3845,0
|
|
20240930,153600,379197580,3845,3845,3845,3845,0
|
|
20240930,153500,379197580,3845,3845,3845,3845,0
|
|
20240930,153400,379197580,3845,3845,3845,3845,0
|
|
20240930,153300,379197580,3845,3845,3845,3845,0
|
|
20240930,153200,379197580,3845,3845,3845,3845,0
|
|
20240930,153100,379197580,3845,3845,3845,3845,0
|
|
20240930,153000,379197580,3845,3845,3845,3845,3025
|
|
20240930,152900,367566455,3855,3855,3855,3855,0
|
|
20240930,152800,367566455,3855,3855,3855,3855,0
|
|
20240930,152700,367566455,3855,3855,3855,3855,0
|
|
20240930,152600,367566455,3855,3855,3855,3855,0
|
|
20240930,152500,367566455,3855,3855,3855,3855,0
|
|
20240930,152400,367566455,3855,3855,3855,3855,0
|
|
20240930,152300,367566455,3855,3855,3855,3855,0
|
|
20240930,152200,367566455,3855,3855,3855,3855,0
|
|
20240930,152100,367566455,3855,3855,3855,3855,0
|
|
20240930,152000,367566455,3855,3855,3855,3855,0
|
|
20240930,151900,367566455,3855,3855,3855,3855,3
|
|
20240930,151800,367554890,3855,3845,3855,3845,417
|
|
20240930,151700,365949520,3850,3850,3850,3850,0
|
|
20240930,151600,365949520,3850,3850,3850,3850,54
|
|
20240930,151500,365741620,3850,3845,3850,3845,1655
|
|
20240930,151400,359376145,3845,3845,3845,3845,793
|
|
20240930,151300,356327060,3850,3845,3850,3845,415
|
|
20240930,151200,354729385,3850,3850,3850,3850,906
|
|
20240930,151100,351241285,3850,3855,3855,3850,20
|
|
20240930,151000,351164260,3855,3845,3855,3845,816
|
|
20240930,150900,348018740,3845,3845,3845,3845,1056
|
|
20240930,150800,343958420,3845,3845,3855,3845,217
|
|
20240930,150700,343124045,3845,3845,3845,3845,374
|
|
20240930,150600,341686015,3845,3855,3855,3845,2812
|
|
20240930,150500,330862495,3855,3865,3865,3855,16
|
|
20240930,150400,330800805,3855,3855,3855,3855,0
|
|
20240930,150300,330800805,3855,3855,3855,3855,16
|
|
20240930,150200,330739125,3855,3855,3855,3855,6
|
|
20240930,150100,330715995,3850,3850,3850,3850,16
|
|
20240930,150000,330654395,3860,3850,3860,3850,491
|
|
20240930,145900,328761755,3855,3855,3855,3855,13
|
|
20240930,145800,328711640,3855,3855,3855,3855,12
|
|
20240930,145700,328665380,3855,3855,3855,3855,0
|
|
20240930,145600,328665380,3855,3855,3855,3855,26
|
|
20240930,145500,328565150,3850,3850,3850,3850,0
|
|
20240930,145400,328565150,3850,3850,3850,3850,148
|
|
20240930,145300,327995350,3850,3850,3850,3850,1025
|
|
20240930,145200,324049100,3855,3855,3855,3855,1284
|
|
20240930,145100,319099280,3855,3855,3855,3855,15
|
|
20240930,145000,319041455,3855,3855,3855,3855,0
|
|
20240930,144900,319041455,3855,3860,3860,3855,10
|
|
20240930,144800,319002890,3860,3860,3860,3860,16
|
|
20240930,144700,318941130,3855,3855,3855,3855,0
|
|
20240930,144600,318941130,3855,3860,3860,3855,188
|
|
20240930,144500,318215890,3860,3860,3860,3855,360
|
|
20240930,144400,316827540,3855,3855,3855,3855,15
|
|
20240930,144300,316769715,3855,3855,3855,3855,1000
|
|
20240930,144200,312914715,3855,3860,3860,3855,10
|
|
20240930,144100,312876125,3860,3865,3865,3860,2026
|
|
20240930,144000,305053100,3865,3865,3865,3865,0
|
|
20240930,143900,305053100,3865,3865,3865,3865,16
|
|
20240930,143800,304991260,3865,3865,3865,3865,10
|
|
20240930,143700,304952610,3865,3865,3865,3865,223
|
|
20240930,143600,304090715,3865,3865,3865,3865,15
|
|
20240930,143500,304032740,3865,3865,3865,3865,10
|
|
20240930,143400,303994090,3865,3865,3865,3865,16
|
|
20240930,143300,303932250,3870,3870,3870,3870,1300
|
|
20240930,143200,298901250,3870,3870,3870,3870,0
|
|
20240930,143100,298901250,3870,3870,3870,3870,26
|
|
20240930,143000,298800630,3870,3870,3870,3870,27
|
|
20240930,142900,298696140,3870,3870,3870,3870,32
|
|
20240930,142800,298572300,3870,3870,3870,3870,0
|
|
20240930,142700,298572300,3870,3870,3870,3870,42
|
|
20240930,142600,298409760,3870,3870,3870,3870,0
|
|
20240930,142500,298409760,3870,3870,3870,3870,17
|
|
20240930,142400,298343970,3870,3870,3870,3870,26
|
|
20240930,142300,298243350,3870,3870,3870,3870,16
|
|
20240930,142200,298181430,3880,3880,3880,3880,15
|
|
20240930,142100,298123230,3890,3885,3890,3870,489
|
|
20240930,142000,296221870,3875,3875,3875,3875,26
|
|
20240930,141900,296121120,3875,3875,3875,3875,20
|
|
20240930,141800,296043620,3870,3870,3870,3870,0
|
|
20240930,141700,296043620,3870,3870,3870,3870,42
|
|
20240930,141600,295881080,3870,3870,3870,3870,285
|
|
20240930,141500,294778130,3870,3885,3885,3870,366
|
|
20240930,141400,293359475,3870,3870,3870,3870,165
|
|
20240930,141300,292720925,3870,3870,3870,3870,27
|
|
20240930,141200,292616435,3870,3870,3870,3870,16
|
|
20240930,141100,292554515,3870,3885,3885,3870,276
|
|
20240930,141000,291482495,3880,3865,3880,3865,511
|
|
20240930,140900,289500205,3865,3865,3865,3865,17
|
|
20240930,140800,289434500,3865,3885,3885,3865,187
|
|
20240930,140700,288711725,3865,3885,3885,3865,33
|
|
20240930,140600,288584160,3865,3865,3865,3865,10
|
|
20240930,140500,288545510,3865,3865,3865,3865,32
|
|
20240930,140400,288421830,3865,3865,3865,3865,0
|
|
20240930,140300,288421830,3865,3865,3865,3865,17
|
|
20240930,140200,288356125,3865,3870,3870,3865,2469
|
|
20240930,140100,278806895,3870,3870,3870,3870,213
|
|
20240930,140000,277982585,3870,3870,3870,3870,15
|
|
20240930,135900,277924535,3875,3875,3875,3875,1090
|
|
20240930,135800,273700785,3875,3875,3875,3875,0
|
|
20240930,135700,273700785,3875,3875,3875,3875,33
|
|
20240930,135600,273572910,3880,3880,3880,3880,936
|
|
20240930,135500,269941230,3880,3880,3880,3880,43
|
|
20240930,135400,269774390,3880,3885,3885,3880,241
|
|
20240930,135300,268838110,3880,3880,3880,3880,31
|
|
20240930,135200,268717830,3885,3880,3885,3880,45
|
|
20240930,135100,268543055,3885,3880,3885,3880,31
|
|
20240930,135000,268422725,3880,3880,3880,3880,16
|
|
20240930,134900,268360645,3880,3880,3880,3880,19
|
|
20240930,134800,268286925,3880,3880,3880,3880,26
|
|
20240930,134700,268186045,3885,3885,3885,3885,114
|
|
20240930,134600,267743155,3885,3885,3885,3885,0
|
|
20240930,134500,267743155,3885,3885,3890,3885,52
|
|
20240930,134400,267541085,3890,3890,3890,3890,0
|
|
20240930,134300,267541085,3890,3885,3890,3885,43
|
|
20240930,134200,267373980,3890,3885,3890,3885,20
|
|
20240930,134100,267296230,3885,3885,3890,3885,52
|
|
20240930,134000,267094110,3885,3885,3885,3885,0
|
|
20240930,133900,267094110,3885,3885,3885,3885,17
|
|
20240930,133800,267028065,3895,3890,3895,3885,2814
|
|
20240930,133700,256080180,3900,3890,3900,3890,37
|
|
20240930,133600,255936050,3900,3890,3900,3890,26
|
|
20240930,133500,255834810,3900,3890,3900,3890,26
|
|
20240930,133400,255733570,3900,3890,3900,3890,20
|
|
20240930,133300,255655670,3890,3890,3890,3890,33
|
|
20240930,133200,255527300,3890,3890,3890,3890,0
|
|
20240930,133100,255527300,3890,3890,3890,3890,232
|
|
20240930,133000,254624820,3890,3890,3890,3890,10
|
|
20240930,132900,254585920,3890,3890,3890,3890,16
|
|
20240930,132800,254523680,3890,3890,3890,3890,16
|
|
20240930,132700,254461440,3900,3890,3900,3890,228
|
|
20240930,132600,253574510,3890,3890,3890,3890,16
|
|
20240930,132500,253512270,3890,3890,3890,3890,17
|
|
20240930,132400,253446140,3890,3890,3890,3890,15
|
|
20240930,132300,253387790,3890,3890,3890,3890,26
|
|
20240930,132200,253286650,3890,3890,3890,3890,0
|
|
20240930,132100,253286650,3890,3890,3890,3890,43
|
|
20240930,132000,253119380,3900,3900,3900,3900,31
|
|
20240930,131900,252998480,3900,3890,3900,3890,284
|
|
20240930,131800,251892230,3900,3890,3900,3890,51
|
|
20240930,131700,251693830,3890,3890,3890,3890,16
|
|
20240930,131600,251631590,3890,3900,3900,3890,145
|
|
20240930,131500,251067440,3890,3890,3890,3890,17
|
|
20240930,131400,251001310,3895,3895,3895,3895,16
|
|
20240930,131300,250938990,3895,3895,3895,3895,27
|
|
20240930,131200,250833825,3895,3900,3900,3895,250
|
|
20240930,131100,249859025,3895,3895,3895,3895,32
|
|
20240930,131000,249734385,3895,3895,3895,3895,0
|
|
20240930,130900,249734385,3895,3890,3895,3890,191
|
|
20240930,130800,248990650,3890,3890,3895,3890,251
|
|
20240930,130700,248014255,3890,3895,3895,3890,273
|
|
20240930,130600,246951135,3900,3900,3900,3900,0
|
|
20240930,130500,246951135,3900,3890,3900,3890,416
|
|
20240930,130400,245328895,3890,3890,3890,3890,16
|
|
20240930,130300,245266655,3900,3895,3900,3895,18
|
|
20240930,130200,245196540,3895,3890,3895,3885,133
|
|
20240930,130100,244678820,3885,3885,3885,3885,17
|
|
20240930,130000,244612775,3895,3895,3895,3895,0
|
|
20240930,125900,244612775,3895,3885,3895,3885,135
|
|
20240930,125800,244087110,3885,3885,3885,3885,10
|
|
20240930,125700,244048260,3885,3885,3885,3885,53
|
|
20240930,125600,243842355,3885,3885,3885,3885,0
|
|
20240930,125500,243842355,3885,3885,3885,3885,27
|
|
20240930,125400,243737460,3885,3885,3885,3885,15
|
|
20240930,125300,243679185,3885,3885,3885,3885,16
|
|
20240930,125200,243617025,3885,3885,3885,3885,16
|
|
20240930,125100,243554865,3885,3885,3885,3885,27
|
|
20240930,125000,243449970,3900,3885,3900,3885,17
|
|
20240930,124900,243383895,3900,3885,3900,3885,18
|
|
20240930,124800,243313950,3885,3885,3885,3885,10
|
|
20240930,124700,243275100,3885,3885,3885,3885,32
|
|
20240930,124600,243150780,3885,3885,3885,3885,0
|
|
20240930,124500,243150780,3885,3885,3885,3885,33
|
|
20240930,124400,243022575,3885,3885,3885,3885,60
|
|
20240930,124300,242789475,3885,3885,3885,3885,17
|
|
20240930,124200,242723430,3885,3900,3900,3885,16
|
|
20240930,124100,242661255,3885,3885,3885,3885,16
|
|
20240930,124000,242599095,3885,3885,3885,3885,26
|
|
20240930,123900,242498085,3905,3885,3905,3885,18
|
|
20240930,123800,242428135,3905,3890,3905,3890,13
|
|
20240930,123700,242377520,3885,3885,3900,3885,533
|
|
20240930,123600,240299315,3900,3900,3900,3900,2
|
|
20240930,123500,240291515,3885,3885,3900,3885,32
|
|
20240930,123400,240167180,3885,3900,3900,3885,142
|
|
20240930,123300,239615480,3885,3885,3885,3885,26
|
|
20240930,123200,239514470,3885,3885,3885,3885,17
|
|
20240930,123100,239448425,3900,3900,3900,3900,62
|
|
20240930,123000,239206625,3900,3900,3900,3900,43
|
|
20240930,122900,239038925,3900,3900,3900,3900,0
|
|
20240930,122800,239038925,3900,3900,3905,3900,727
|
|
20240930,122700,236203560,3895,3890,3895,3890,2159
|
|
20240930,122600,227804550,3880,3890,3890,3880,442
|
|
20240930,122500,226085465,3880,3880,3880,3880,26
|
|
20240930,122400,225984585,3880,3880,3880,3880,17
|
|
20240930,122300,225918625,3880,3880,3880,3880,26
|
|
20240930,122200,225817745,3880,3880,3880,3880,16
|
|
20240930,122100,225755665,3880,3880,3880,3880,905
|
|
20240930,122000,222244265,3880,3880,3880,3880,17
|
|
20240930,121900,222178305,3880,3880,3880,3880,10
|
|
20240930,121800,222139505,3880,3880,3880,3880,33
|
|
20240930,121700,222011465,3880,3880,3880,3880,0
|
|
20240930,121600,222011465,3880,3885,3885,3880,342
|
|
20240930,121500,220682955,3885,3885,3885,3885,722
|
|
20240930,121400,217877985,3880,3880,3880,3880,17
|
|
20240930,121300,217812025,3880,3880,3880,3880,15
|
|
20240930,121200,217753825,3885,3885,3890,3880,69
|
|
20240930,121100,217485745,3885,3880,3885,3880,256
|
|
20240930,121000,216491265,3880,3880,3880,3880,16
|
|
20240930,120900,216429185,3880,3880,3880,3880,0
|
|
20240930,120800,216429185,3880,3880,3885,3880,160
|
|
20240930,120700,215807885,3880,3885,3885,3880,5
|
|
20240930,120600,215788480,3880,3880,3880,3880,32
|
|
20240930,120500,215664320,3880,3880,3880,3880,10
|
|
20240930,120400,215625520,3880,3880,3880,3880,32
|
|
20240930,120300,215501360,3885,3885,3885,3885,10
|
|
20240930,120200,215462510,3880,3880,3880,3880,17
|
|
20240930,120100,215396550,3885,3885,3885,3885,125
|
|
20240930,120000,214910925,3885,3880,3885,3880,37
|
|
20240930,115900,214767265,3885,3885,3885,3880,145
|
|
20240930,115800,214204015,3885,3880,3885,3880,56
|
|
20240930,115700,213986585,3880,3880,3880,3880,0
|
|
20240930,115600,213986585,3880,3880,3880,3880,33
|
|
20240930,115500,213858545,3880,3880,3880,3880,130
|
|
20240930,115400,213354145,3870,3865,3875,3865,763
|
|
20240930,115300,210397865,3870,3870,3870,3870,1212
|
|
20240930,115200,205707425,3860,3870,3870,3860,21
|
|
20240930,115100,205626315,3860,3870,3870,3860,1025
|
|
20240930,115000,201659765,3870,3860,3870,3860,18
|
|
20240930,114900,201590275,3860,3860,3860,3860,16
|
|
20240930,114800,201528515,3860,3860,3860,3860,17
|
|
20240930,114700,201462895,3860,3860,3860,3860,26
|
|
20240930,114600,201362535,3860,3860,3860,3860,16
|
|
20240930,114500,201300775,3870,3870,3870,3870,18
|
|
20240930,114400,201231115,3855,3855,3855,3855,32
|
|
20240930,114300,201107755,3855,3855,3855,3855,10
|
|
20240930,114200,201069205,3855,3870,3870,3855,1124
|
|
20240930,114100,196723315,3870,3870,3870,3870,22
|
|
20240930,114000,196638175,3855,3855,3855,3855,26
|
|
20240930,113900,196537945,3855,3870,3870,3855,166
|
|
20240930,113800,195895765,3855,3860,3860,3855,531
|
|
20240930,113700,193848035,3855,3870,3870,3855,3391
|
|
20240930,113600,180749130,3865,3865,3865,3865,27
|
|
20240930,113500,180644775,3870,3870,3870,3870,930
|
|
20240930,113400,177045675,3870,3870,3870,3870,32
|
|
20240930,113300,176921835,3875,3870,3875,3870,310
|
|
20240930,113200,175720635,3870,3875,3875,3870,311
|
|
20240930,113100,174516565,3875,3875,3875,3875,99
|
|
20240930,113000,174132940,3870,3870,3870,3870,42
|
|
20240930,112900,173970400,3875,3875,3875,3875,1
|
|
20240930,112800,173966525,3870,3870,3870,3870,16
|
|
20240930,112700,173904605,3870,3870,3870,3870,16
|
|
20240930,112600,173842685,3870,3870,3870,3870,27
|
|
20240930,112500,173738195,3870,3870,3870,3870,16
|
|
20240930,112400,173676275,3870,3870,3870,3870,17
|
|
20240930,112300,173610485,3870,3870,3870,3870,0
|
|
20240930,112200,173610485,3870,3875,3875,3870,211
|
|
20240930,112100,172793065,3875,3875,3875,3875,6
|
|
20240930,112000,172769815,3870,3870,3870,3870,33
|
|
20240930,111900,172642105,3870,3870,3870,3870,0
|
|
20240930,111800,172642105,3870,3870,3870,3870,27
|
|
20240930,111700,172537615,3870,3870,3870,3870,16
|
|
20240930,111600,172475695,3870,3870,3870,3870,316
|
|
20240930,111500,171252775,3870,3875,3890,3870,63
|
|
20240930,111400,171008670,3870,3870,3870,3870,1387
|
|
20240930,111300,165640980,3875,3870,3875,3870,146
|
|
20240930,111200,165075310,3870,3870,3870,3870,17
|
|
20240930,111100,165009520,3885,3885,3885,3885,0
|
|
20240930,111000,165009520,3885,3875,3885,3870,974
|
|
20240930,110900,161230350,3870,3875,3875,3870,1213
|
|
20240930,110800,156531040,3870,3870,3870,3870,42
|
|
20240930,110700,156368500,3870,3870,3870,3870,0
|
|
20240930,110600,156368500,3870,3870,3870,3870,17
|
|
20240930,110500,156302710,3870,3870,3870,3870,16
|
|
20240930,110400,156240790,3870,3870,3870,3870,26
|
|
20240930,110300,156140170,3870,3870,3870,3870,16
|
|
20240930,110200,156078250,3870,3870,3870,3870,17
|
|
20240930,110100,156012460,3875,3875,3875,3875,1661
|
|
20240930,110000,149576085,3875,3875,3875,3875,17
|
|
20240930,105900,149510210,3875,3875,3875,3875,99
|
|
20240930,105800,149126585,3875,3875,3875,3875,243
|
|
20240930,105700,148184960,3880,3880,3880,3880,0
|
|
20240930,105600,148184960,3880,3875,3880,3875,183
|
|
20240930,105500,147475085,3875,3875,3875,3875,0
|
|
20240930,105400,147475085,3875,3875,3875,3875,17
|
|
20240930,105300,147409210,3875,3885,3885,3875,325
|
|
20240930,105200,146146835,3880,3880,3880,3880,35
|
|
20240930,105100,146011035,3880,3875,3880,3875,432
|
|
20240930,105000,144334955,3880,3885,3885,3880,1531
|
|
20240930,104900,138394620,3885,3885,3885,3885,5
|
|
20240930,104800,138375195,3885,3890,3890,3885,4349
|
|
20240930,104700,121470720,3890,3890,3890,3890,0
|
|
20240930,104600,121470720,3890,3895,3895,3890,924
|
|
20240930,104500,117871865,3900,3900,3900,3900,7
|
|
20240930,104400,117844565,3895,3895,3900,3895,134
|
|
20240930,104300,117322135,3895,3895,3895,3895,10
|
|
20240930,104200,117283185,3895,3895,3895,3895,17
|
|
20240930,104100,117216970,3895,3895,3895,3895,16
|
|
20240930,104000,117154650,3895,3895,3895,3895,16
|
|
20240930,103900,117092330,3895,3895,3895,3895,25
|
|
20240930,103800,116994955,3900,3895,3900,3895,67
|
|
20240930,103700,116733740,3895,3895,3895,3895,0
|
|
20240930,103600,116733740,3895,3895,3905,3895,45
|
|
20240930,103500,116558445,3905,3905,3905,3905,20
|
|
20240930,103400,116480345,3905,3895,3905,3895,17
|
|
20240930,103300,116414120,3895,3895,3895,3895,16
|
|
20240930,103200,116351800,3895,3895,3895,3895,10
|
|
20240930,103100,116312850,3895,3895,3895,3895,32
|
|
20240930,103000,116188210,3895,3895,3895,3895,0
|
|
20240930,102900,116188210,3895,3895,3895,3895,33
|
|
20240930,102800,116059675,3895,3895,3895,3895,10
|
|
20240930,102700,116020725,3895,3895,3895,3895,427
|
|
20240930,102600,114357560,3900,3910,3910,3900,2820
|
|
20240930,102500,103346310,3905,3905,3905,3900,120
|
|
20240930,102400,102877760,3905,3905,3905,3905,0
|
|
20240930,102300,102877760,3905,3905,3905,3905,0
|
|
20240930,102200,102877760,3905,3905,3905,3905,10
|
|
20240930,102100,102838710,3910,3910,3910,3910,0
|
|
20240930,102000,102838710,3910,3910,3910,3910,105
|
|
20240930,101900,102428160,3905,3905,3905,3905,235
|
|
20240930,101800,101510485,3905,3900,3905,3900,333
|
|
20240930,101700,100211685,3900,3900,3900,3900,200
|
|
20240930,101600,99431685,3895,3895,3895,3895,0
|
|
20240930,101500,99431685,3895,3895,3895,3895,0
|
|
20240930,101400,99431685,3895,3895,3895,3895,10
|
|
20240930,101300,99392735,3895,3895,3895,3895,52
|
|
20240930,101200,99190195,3895,3890,3895,3890,643
|
|
20240930,101100,96688875,3905,3905,3905,3905,0
|
|
20240930,101000,96688875,3905,3905,3905,3905,3
|
|
20240930,100900,96677160,3910,3920,3920,3910,12
|
|
20240930,100800,96630195,3925,3905,3925,3905,180
|
|
20240930,100700,95927275,3890,3890,3890,3890,510
|
|
20240930,100600,93943375,3890,3890,3905,3890,3011
|
|
20240930,100500,82230435,3890,3895,3895,3890,200
|
|
20240930,100400,81452035,3915,3915,3915,3915,1
|
|
20240930,100300,81448120,3920,3920,3920,3920,6
|
|
20240930,100200,81424600,3920,3920,3920,3920,1
|
|
20240930,100100,81420680,3895,3895,3920,3895,8
|
|
20240930,100000,81389495,3895,3895,3895,3895,60
|
|
20240930,095900,81155795,3900,3895,3900,3890,611
|
|
20240930,095800,78777095,3895,3905,3905,3895,3232
|
|
20240930,095700,66180710,3900,3910,3910,3900,710
|
|
20240930,095600,63409045,3910,3910,3910,3910,182
|
|
20240930,095500,62697425,3915,3915,3915,3915,31
|
|
20240930,095400,62576060,3915,3915,3915,3915,10
|
|
20240930,095300,62536910,3920,3920,3920,3920,0
|
|
20240930,095200,62536910,3920,3920,3920,3920,3
|
|
20240930,095100,62525150,3920,3920,3920,3920,0
|
|
20240930,095000,62525150,3920,3915,3920,3915,110
|
|
20240930,094900,62094000,3915,3915,3915,3915,2
|
|
20240930,094800,62086170,3920,3920,3920,3920,0
|
|
20240930,094700,62086170,3920,3920,3920,3920,100
|
|
20240930,094600,61694170,3925,3925,3925,3925,157
|
|
20240930,094500,61077945,3925,3925,3925,3925,1
|
|
20240930,094400,61074020,3930,3930,3930,3930,1
|
|
20240930,094300,61070090,3910,3920,3920,3910,257
|
|
20240930,094200,60064220,3920,3920,3920,3920,0
|
|
20240930,094100,60064220,3920,3920,3920,3920,200
|
|
20240930,094000,59280220,3910,3910,3910,3910,0
|
|
20240930,093900,59280220,3910,3910,3910,3910,10
|
|
20240930,093800,59241120,3910,3915,3915,3910,3098
|
|
20240930,093700,47119280,3920,3925,3925,3915,714
|
|
20240930,093600,44323640,3925,3925,3925,3925,0
|
|
20240930,093500,44323640,3925,3925,3925,3925,100
|
|
20240930,093400,43931140,3925,3925,3925,3925,100
|
|
20240930,093300,43538640,3920,3920,3920,3915,114
|
|
20240930,093200,43091805,3915,3935,3935,3915,783
|
|
20240930,093100,40020420,3930,3930,3930,3930,400
|
|
20240930,093000,38448420,3940,3940,3940,3940,4
|
|
20240930,092900,38432660,3920,3915,3920,3915,387
|
|
20240930,092800,36917100,3920,3930,3930,3920,2032
|
|
20240930,092700,28947330,3925,3925,3925,3925,712
|
|
20240930,092600,26152730,3930,3930,3930,3930,89
|
|
20240930,092500,25802960,3930,3930,3930,3930,26
|
|
20240930,092400,25700780,3955,3955,3955,3955,10
|
|
20240930,092300,25661230,3955,3955,3955,3955,0
|
|
20240930,092200,25661230,3955,3950,3955,3950,655
|
|
20240930,092100,23073185,3940,3925,3940,3925,205
|
|
20240930,092000,22265635,3925,3925,3925,3925,0
|
|
20240930,091900,22265635,3925,3925,3925,3925,0
|
|
20240930,091800,22265635,3925,3925,3925,3925,0
|
|
20240930,091700,22265635,3925,3925,3925,3925,10
|
|
20240930,091600,22226385,3925,3925,3925,3925,0
|
|
20240930,091500,22226385,3925,3930,3930,3925,339
|
|
20240930,091400,20895360,3930,3930,3930,3930,10
|
|
20240930,091300,20856060,3930,3930,3930,3930,0
|
|
20240930,091200,20856060,3930,3930,3930,3930,775
|
|
20240930,091100,17810310,3930,3930,3930,3930,61
|
|
20240930,091000,17570580,3930,3930,3935,3930,30
|
|
20240930,090900,17452675,3930,3930,3930,3930,29
|
|
20240930,090800,17338705,3930,3925,3930,3920,654
|
|
20240930,090700,14774380,3930,3940,3940,3930,254
|
|
20240930,090600,13775590,3975,3975,3975,3975,0
|
|
20240930,090500,13775590,3975,3975,3975,3975,12
|
|
20240930,090400,13727890,3955,3955,3955,3955,20
|
|
20240930,090300,13648790,3940,3945,3945,3940,340
|
|
20240930,090200,12308990,3935,3935,3935,3935,0
|
|
20240930,090100,12308990,3935,3960,3960,3935,2781
|
|
20240930,090000,1327350,3990,3950,3990,3950,333
|