680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,201600,3394589560,5650,5650,5650,5650,0
|
|
20240930,201500,3394589560,5650,5650,5650,5650,0
|
|
20240930,201400,3394589560,5650,5650,5650,5650,0
|
|
20240930,201300,3394589560,5650,5650,5650,5650,0
|
|
20240930,201200,3394589560,5650,5650,5650,5650,0
|
|
20240930,201100,3394589560,5650,5650,5650,5650,0
|
|
20240930,201000,3394589560,5650,5650,5650,5650,0
|
|
20240930,200900,3394589560,5650,5650,5650,5650,0
|
|
20240930,200800,3394589560,5650,5650,5650,5650,0
|
|
20240930,200700,3394589560,5650,5650,5650,5650,0
|
|
20240930,200600,3394589560,5650,5650,5650,5650,0
|
|
20240930,200500,3394589560,5650,5650,5650,5650,0
|
|
20240930,200400,3394589560,5650,5650,5650,5650,0
|
|
20240930,200300,3394589560,5650,5650,5650,5650,0
|
|
20240930,200200,3394589560,5650,5650,5650,5650,0
|
|
20240930,200100,3394589560,5650,5650,5650,5650,0
|
|
20240930,200000,3394589560,5650,5650,5650,5650,0
|
|
20240930,195900,3394589560,5650,5650,5650,5650,0
|
|
20240930,195800,3394589560,5650,5650,5650,5650,0
|
|
20240930,195700,3394589560,5650,5650,5650,5650,0
|
|
20240930,195600,3394589560,5650,5650,5650,5650,0
|
|
20240930,195500,3394589560,5650,5650,5650,5650,0
|
|
20240930,195400,3394589560,5650,5650,5650,5650,0
|
|
20240930,195300,3394589560,5650,5650,5650,5650,0
|
|
20240930,195200,3394589560,5650,5650,5650,5650,0
|
|
20240930,195100,3394589560,5650,5650,5650,5650,0
|
|
20240930,195000,3394589560,5650,5650,5650,5650,0
|
|
20240930,194900,3394589560,5650,5650,5650,5650,0
|
|
20240930,194800,3394589560,5650,5650,5650,5650,0
|
|
20240930,194700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,194600,3394589560,5650,5650,5650,5650,0
|
|
20240930,194500,3394589560,5650,5650,5650,5650,0
|
|
20240930,194400,3394589560,5650,5650,5650,5650,0
|
|
20240930,194300,3394589560,5650,5650,5650,5650,0
|
|
20240930,194200,3394589560,5650,5650,5650,5650,0
|
|
20240930,194100,3394589560,5650,5650,5650,5650,0
|
|
20240930,194000,3394589560,5650,5650,5650,5650,0
|
|
20240930,193900,3394589560,5650,5650,5650,5650,0
|
|
20240930,193800,3394589560,5650,5650,5650,5650,0
|
|
20240930,193700,3394589560,5650,5650,5650,5650,0
|
|
20240930,193600,3394589560,5650,5650,5650,5650,0
|
|
20240930,193500,3394589560,5650,5650,5650,5650,0
|
|
20240930,193400,3394589560,5650,5650,5650,5650,0
|
|
20240930,193300,3394589560,5650,5650,5650,5650,0
|
|
20240930,193200,3394589560,5650,5650,5650,5650,0
|
|
20240930,193100,3394589560,5650,5650,5650,5650,0
|
|
20240930,193000,3394589560,5650,5650,5650,5650,0
|
|
20240930,192900,3394589560,5650,5650,5650,5650,0
|
|
20240930,192800,3394589560,5650,5650,5650,5650,0
|
|
20240930,192700,3394589560,5650,5650,5650,5650,0
|
|
20240930,192600,3394589560,5650,5650,5650,5650,0
|
|
20240930,192500,3394589560,5650,5650,5650,5650,0
|
|
20240930,192400,3394589560,5650,5650,5650,5650,0
|
|
20240930,192300,3394589560,5650,5650,5650,5650,0
|
|
20240930,192200,3394589560,5650,5650,5650,5650,0
|
|
20240930,192100,3394589560,5650,5650,5650,5650,0
|
|
20240930,192000,3394589560,5650,5650,5650,5650,0
|
|
20240930,191900,3394589560,5650,5650,5650,5650,0
|
|
20240930,191800,3394589560,5650,5650,5650,5650,0
|
|
20240930,191700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,191600,3394589560,5650,5650,5650,5650,0
|
|
20240930,191500,3394589560,5650,5650,5650,5650,0
|
|
20240930,191400,3394589560,5650,5650,5650,5650,0
|
|
20240930,191300,3394589560,5650,5650,5650,5650,0
|
|
20240930,191200,3394589560,5650,5650,5650,5650,0
|
|
20240930,191100,3394589560,5650,5650,5650,5650,0
|
|
20240930,191000,3394589560,5650,5650,5650,5650,0
|
|
20240930,190900,3394589560,5650,5650,5650,5650,0
|
|
20240930,190800,3394589560,5650,5650,5650,5650,0
|
|
20240930,190700,3394589560,5650,5650,5650,5650,0
|
|
20240930,190600,3394589560,5650,5650,5650,5650,0
|
|
20240930,190500,3394589560,5650,5650,5650,5650,0
|
|
20240930,190400,3394589560,5650,5650,5650,5650,0
|
|
20240930,190300,3394589560,5650,5650,5650,5650,0
|
|
20240930,190200,3394589560,5650,5650,5650,5650,0
|
|
20240930,190100,3394589560,5650,5650,5650,5650,0
|
|
20240930,190000,3394589560,5650,5650,5650,5650,0
|
|
20240930,185900,3394589560,5650,5650,5650,5650,0
|
|
20240930,185800,3394589560,5650,5650,5650,5650,0
|
|
20240930,185700,3394589560,5650,5650,5650,5650,0
|
|
20240930,185600,3394589560,5650,5650,5650,5650,0
|
|
20240930,185500,3394589560,5650,5650,5650,5650,0
|
|
20240930,185400,3394589560,5650,5650,5650,5650,0
|
|
20240930,185300,3394589560,5650,5650,5650,5650,0
|
|
20240930,185200,3394589560,5650,5650,5650,5650,0
|
|
20240930,185100,3394589560,5650,5650,5650,5650,0
|
|
20240930,185000,3394589560,5650,5650,5650,5650,0
|
|
20240930,184900,3394589560,5650,5650,5650,5650,0
|
|
20240930,184800,3394589560,5650,5650,5650,5650,0
|
|
20240930,184700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,184600,3394589560,5650,5650,5650,5650,0
|
|
20240930,184500,3394589560,5650,5650,5650,5650,0
|
|
20240930,184400,3394589560,5650,5650,5650,5650,0
|
|
20240930,184300,3394589560,5650,5650,5650,5650,0
|
|
20240930,184200,3394589560,5650,5650,5650,5650,0
|
|
20240930,184100,3394589560,5650,5650,5650,5650,0
|
|
20240930,184000,3394589560,5650,5650,5650,5650,0
|
|
20240930,183900,3394589560,5650,5650,5650,5650,0
|
|
20240930,183800,3394589560,5650,5650,5650,5650,0
|
|
20240930,183700,3394589560,5650,5650,5650,5650,0
|
|
20240930,183600,3394589560,5650,5650,5650,5650,0
|
|
20240930,183500,3394589560,5650,5650,5650,5650,0
|
|
20240930,183400,3394589560,5650,5650,5650,5650,0
|
|
20240930,183300,3394589560,5650,5650,5650,5650,0
|
|
20240930,183200,3394589560,5650,5650,5650,5650,0
|
|
20240930,183100,3394589560,5650,5650,5650,5650,0
|
|
20240930,183000,3394589560,5650,5650,5650,5650,0
|
|
20240930,182900,3394589560,5650,5650,5650,5650,0
|
|
20240930,182800,3394589560,5650,5650,5650,5650,0
|
|
20240930,182700,3394589560,5650,5650,5650,5650,0
|
|
20240930,182600,3394589560,5650,5650,5650,5650,0
|
|
20240930,182500,3394589560,5650,5650,5650,5650,0
|
|
20240930,182400,3394589560,5650,5650,5650,5650,0
|
|
20240930,182300,3394589560,5650,5650,5650,5650,0
|
|
20240930,182200,3394589560,5650,5650,5650,5650,0
|
|
20240930,182100,3394589560,5650,5650,5650,5650,0
|
|
20240930,182000,3394589560,5650,5650,5650,5650,0
|
|
20240930,181900,3394589560,5650,5650,5650,5650,0
|
|
20240930,181800,3394589560,5650,5650,5650,5650,0
|
|
20240930,181700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,181600,3394589560,5650,5650,5650,5650,0
|
|
20240930,181500,3394589560,5650,5650,5650,5650,0
|
|
20240930,181400,3394589560,5650,5650,5650,5650,0
|
|
20240930,181300,3394589560,5650,5650,5650,5650,0
|
|
20240930,181200,3394589560,5650,5650,5650,5650,0
|
|
20240930,181100,3394589560,5650,5650,5650,5650,0
|
|
20240930,181000,3394589560,5650,5650,5650,5650,0
|
|
20240930,180900,3394589560,5650,5650,5650,5650,0
|
|
20240930,180800,3394589560,5650,5650,5650,5650,0
|
|
20240930,180700,3394589560,5650,5650,5650,5650,0
|
|
20240930,180600,3394589560,5650,5650,5650,5650,0
|
|
20240930,180500,3394589560,5650,5650,5650,5650,0
|
|
20240930,180400,3394589560,5650,5650,5650,5650,0
|
|
20240930,180300,3394589560,5650,5650,5650,5650,0
|
|
20240930,180200,3394589560,5650,5650,5650,5650,0
|
|
20240930,180100,3394589560,5650,5650,5650,5650,0
|
|
20240930,180000,3394589560,5650,5650,5650,5650,0
|
|
20240930,175900,3394589560,5650,5650,5650,5650,0
|
|
20240930,175800,3394589560,5650,5650,5650,5650,0
|
|
20240930,175700,3394589560,5650,5650,5650,5650,0
|
|
20240930,175600,3394589560,5650,5650,5650,5650,0
|
|
20240930,175500,3394589560,5650,5650,5650,5650,0
|
|
20240930,175400,3394589560,5650,5650,5650,5650,0
|
|
20240930,175300,3394589560,5650,5650,5650,5650,0
|
|
20240930,175200,3394589560,5650,5650,5650,5650,0
|
|
20240930,175100,3394589560,5650,5650,5650,5650,0
|
|
20240930,175000,3394589560,5650,5650,5650,5650,0
|
|
20240930,174900,3394589560,5650,5650,5650,5650,0
|
|
20240930,174800,3394589560,5650,5650,5650,5650,0
|
|
20240930,174700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,174600,3394589560,5650,5650,5650,5650,0
|
|
20240930,174500,3394589560,5650,5650,5650,5650,0
|
|
20240930,174400,3394589560,5650,5650,5650,5650,0
|
|
20240930,174300,3394589560,5650,5650,5650,5650,0
|
|
20240930,174200,3394589560,5650,5650,5650,5650,0
|
|
20240930,174100,3394589560,5650,5650,5650,5650,0
|
|
20240930,174000,3394589560,5650,5650,5650,5650,0
|
|
20240930,173900,3394589560,5650,5650,5650,5650,0
|
|
20240930,173800,3394589560,5650,5650,5650,5650,0
|
|
20240930,173700,3394589560,5650,5650,5650,5650,0
|
|
20240930,173600,3394589560,5650,5650,5650,5650,0
|
|
20240930,173500,3394589560,5650,5650,5650,5650,0
|
|
20240930,173400,3394589560,5650,5650,5650,5650,0
|
|
20240930,173300,3394589560,5650,5650,5650,5650,0
|
|
20240930,173200,3394589560,5650,5650,5650,5650,0
|
|
20240930,173100,3394589560,5650,5650,5650,5650,0
|
|
20240930,173000,3394589560,5650,5650,5650,5650,0
|
|
20240930,172900,3394589560,5650,5650,5650,5650,0
|
|
20240930,172800,3394589560,5650,5650,5650,5650,0
|
|
20240930,172700,3394589560,5650,5650,5650,5650,0
|
|
20240930,172600,3394589560,5650,5650,5650,5650,0
|
|
20240930,172500,3394589560,5650,5650,5650,5650,0
|
|
20240930,172400,3394589560,5650,5650,5650,5650,0
|
|
20240930,172300,3394589560,5650,5650,5650,5650,0
|
|
20240930,172200,3394589560,5650,5650,5650,5650,0
|
|
20240930,172100,3394589560,5650,5650,5650,5650,0
|
|
20240930,172000,3394589560,5650,5650,5650,5650,0
|
|
20240930,171900,3394589560,5650,5650,5650,5650,0
|
|
20240930,171800,3394589560,5650,5650,5650,5650,0
|
|
20240930,171700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,171600,3394589560,5650,5650,5650,5650,0
|
|
20240930,171500,3394589560,5650,5650,5650,5650,0
|
|
20240930,171400,3394589560,5650,5650,5650,5650,0
|
|
20240930,171300,3394589560,5650,5650,5650,5650,0
|
|
20240930,171200,3394589560,5650,5650,5650,5650,0
|
|
20240930,171100,3394589560,5650,5650,5650,5650,0
|
|
20240930,171000,3394589560,5650,5650,5650,5650,0
|
|
20240930,170900,3394589560,5650,5650,5650,5650,0
|
|
20240930,170800,3394589560,5650,5650,5650,5650,0
|
|
20240930,170700,3394589560,5650,5650,5650,5650,0
|
|
20240930,170600,3394589560,5650,5650,5650,5650,0
|
|
20240930,170500,3394589560,5650,5650,5650,5650,0
|
|
20240930,170400,3394589560,5650,5650,5650,5650,0
|
|
20240930,170300,3394589560,5650,5650,5650,5650,0
|
|
20240930,170200,3394589560,5650,5650,5650,5650,0
|
|
20240930,170100,3394589560,5650,5650,5650,5650,0
|
|
20240930,170000,3394589560,5650,5650,5650,5650,0
|
|
20240930,165900,3394589560,5650,5650,5650,5650,0
|
|
20240930,165800,3394589560,5650,5650,5650,5650,0
|
|
20240930,165700,3394589560,5650,5650,5650,5650,0
|
|
20240930,165600,3394589560,5650,5650,5650,5650,0
|
|
20240930,165500,3394589560,5650,5650,5650,5650,0
|
|
20240930,165400,3394589560,5650,5650,5650,5650,0
|
|
20240930,165300,3394589560,5650,5650,5650,5650,0
|
|
20240930,165200,3394589560,5650,5650,5650,5650,0
|
|
20240930,165100,3394589560,5650,5650,5650,5650,0
|
|
20240930,165000,3394589560,5650,5650,5650,5650,0
|
|
20240930,164900,3394589560,5650,5650,5650,5650,0
|
|
20240930,164800,3394589560,5650,5650,5650,5650,0
|
|
20240930,164700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,164600,3394589560,5650,5650,5650,5650,0
|
|
20240930,164500,3394589560,5650,5650,5650,5650,0
|
|
20240930,164400,3394589560,5650,5650,5650,5650,0
|
|
20240930,164300,3394589560,5650,5650,5650,5650,0
|
|
20240930,164200,3394589560,5650,5650,5650,5650,0
|
|
20240930,164100,3394589560,5650,5650,5650,5650,0
|
|
20240930,164000,3394589560,5650,5650,5650,5650,0
|
|
20240930,163900,3394589560,5650,5650,5650,5650,0
|
|
20240930,163800,3394589560,5650,5650,5650,5650,0
|
|
20240930,163700,3394589560,5650,5650,5650,5650,0
|
|
20240930,163600,3394589560,5650,5650,5650,5650,0
|
|
20240930,163500,3394589560,5650,5650,5650,5650,0
|
|
20240930,163400,3394589560,5650,5650,5650,5650,0
|
|
20240930,163300,3394589560,5650,5650,5650,5650,0
|
|
20240930,163200,3394589560,5650,5650,5650,5650,0
|
|
20240930,163100,3394589560,5650,5650,5650,5650,0
|
|
20240930,163000,3394589560,5650,5650,5650,5650,0
|
|
20240930,162900,3394589560,5650,5650,5650,5650,0
|
|
20240930,162800,3394589560,5650,5650,5650,5650,0
|
|
20240930,162700,3394589560,5650,5650,5650,5650,0
|
|
20240930,162600,3394589560,5650,5650,5650,5650,0
|
|
20240930,162500,3394589560,5650,5650,5650,5650,0
|
|
20240930,162400,3394589560,5650,5650,5650,5650,0
|
|
20240930,162300,3394589560,5650,5650,5650,5650,0
|
|
20240930,162200,3394589560,5650,5650,5650,5650,0
|
|
20240930,162100,3394589560,5650,5650,5650,5650,0
|
|
20240930,162000,3394589560,5650,5650,5650,5650,0
|
|
20240930,161900,3394589560,5650,5650,5650,5650,0
|
|
20240930,161800,3394589560,5650,5650,5650,5650,0
|
|
20240930,161700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,161600,3394589560,5650,5650,5650,5650,0
|
|
20240930,161500,3394589560,5650,5650,5650,5650,0
|
|
20240930,161400,3394589560,5650,5650,5650,5650,0
|
|
20240930,161300,3394589560,5650,5650,5650,5650,0
|
|
20240930,161200,3394589560,5650,5650,5650,5650,0
|
|
20240930,161100,3394589560,5650,5650,5650,5650,0
|
|
20240930,161000,3394589560,5650,5650,5650,5650,0
|
|
20240930,160900,3394589560,5650,5650,5650,5650,0
|
|
20240930,160800,3394589560,5650,5650,5650,5650,0
|
|
20240930,160700,3394589560,5650,5650,5650,5650,0
|
|
20240930,160600,3394589560,5650,5650,5650,5650,0
|
|
20240930,160500,3394589560,5650,5650,5650,5650,0
|
|
20240930,160400,3394589560,5650,5650,5650,5650,0
|
|
20240930,160300,3394589560,5650,5650,5650,5650,0
|
|
20240930,160200,3394589560,5650,5650,5650,5650,0
|
|
20240930,160100,3394589560,5650,5650,5650,5650,0
|
|
20240930,160000,3394589560,5650,5650,5650,5650,0
|
|
20240930,155900,3394589560,5650,5650,5650,5650,0
|
|
20240930,155800,3394589560,5650,5650,5650,5650,0
|
|
20240930,155700,3394589560,5650,5650,5650,5650,0
|
|
20240930,155600,3394589560,5650,5650,5650,5650,0
|
|
20240930,155500,3394589560,5650,5650,5650,5650,0
|
|
20240930,155400,3394589560,5650,5650,5650,5650,0
|
|
20240930,155300,3394589560,5650,5650,5650,5650,0
|
|
20240930,155200,3394589560,5650,5650,5650,5650,0
|
|
20240930,155100,3394589560,5650,5650,5650,5650,0
|
|
20240930,155000,3394589560,5650,5650,5650,5650,0
|
|
20240930,154900,3394589560,5650,5650,5650,5650,0
|
|
20240930,154800,3394589560,5650,5650,5650,5650,0
|
|
20240930,154700,3394589560,5650,5650,5650,5650,6178
|
|
20240930,154600,3394589560,5650,5650,5650,5650,0
|
|
20240930,154500,3394589560,5650,5650,5650,5650,0
|
|
20240930,154400,3394589560,5650,5650,5650,5650,0
|
|
20240930,154300,3394589560,5650,5650,5650,5650,0
|
|
20240930,154200,3394589560,5650,5650,5650,5650,0
|
|
20240930,154100,3394589560,5650,5650,5650,5650,0
|
|
20240930,154000,3394589560,5650,5650,5650,5650,0
|
|
20240930,153900,3394589560,5650,5650,5650,5650,0
|
|
20240930,153800,3394589560,5650,5650,5650,5650,0
|
|
20240930,153700,3394589560,5650,5650,5650,5650,0
|
|
20240930,153600,3394589560,5650,5650,5650,5650,0
|
|
20240930,153500,3394589560,5650,5650,5650,5650,0
|
|
20240930,153400,3394589560,5650,5650,5650,5650,0
|
|
20240930,153300,3394589560,5650,5650,5650,5650,0
|
|
20240930,153200,3394589560,5650,5650,5650,5650,0
|
|
20240930,153100,3394589560,5650,5650,5650,5650,0
|
|
20240930,153000,3394589560,5650,5650,5650,5650,6178
|
|
20240930,152900,3359683860,5690,5690,5690,5690,0
|
|
20240930,152800,3359683860,5690,5690,5690,5690,0
|
|
20240930,152700,3359683860,5690,5690,5690,5690,0
|
|
20240930,152600,3359683860,5690,5690,5690,5690,0
|
|
20240930,152500,3359683860,5690,5690,5690,5690,0
|
|
20240930,152400,3359683860,5690,5690,5690,5690,0
|
|
20240930,152300,3359683860,5690,5690,5690,5690,0
|
|
20240930,152200,3359683860,5690,5690,5690,5690,0
|
|
20240930,152100,3359683860,5690,5690,5690,5690,0
|
|
20240930,152000,3359683860,5690,5690,5690,5690,0
|
|
20240930,151900,3359683860,5690,5680,5690,5660,156
|
|
20240930,151800,3358799630,5690,5690,5690,5690,180
|
|
20240930,151700,3357775430,5660,5680,5680,5650,1847
|
|
20240930,151600,3347320950,5680,5680,5680,5680,22
|
|
20240930,151500,3347195990,5670,5670,5670,5660,232
|
|
20240930,151400,3345882350,5670,5670,5670,5660,184
|
|
20240930,151300,3344840060,5660,5680,5680,5660,180
|
|
20240930,151200,3343821240,5670,5660,5670,5660,105
|
|
20240930,151100,3343226310,5660,5650,5680,5650,721
|
|
20240930,151000,3339149960,5650,5670,5680,5650,102
|
|
20240930,150900,3338573270,5680,5660,5680,5650,506
|
|
20240930,150800,3335714130,5660,5680,5690,5660,439
|
|
20240930,150700,3333224620,5680,5650,5680,5640,451
|
|
20240930,150600,3330678910,5690,5660,5690,5640,3189
|
|
20240930,150500,3312666690,5670,5680,5680,5660,88
|
|
20240930,150400,3312168270,5690,5690,5690,5690,1
|
|
20240930,150300,3312162580,5660,5660,5670,5660,655
|
|
20240930,150200,3308449610,5670,5670,5670,5660,190
|
|
20240930,150100,3307373700,5670,5670,5670,5670,8
|
|
20240930,150000,3307328340,5670,5670,5670,5670,193
|
|
20240930,145900,3306234030,5670,5670,5670,5660,89
|
|
20240930,145800,3305729410,5670,5670,5670,5670,714
|
|
20240930,145700,3301681030,5670,5660,5670,5660,943
|
|
20240930,145600,3296336410,5660,5670,5670,5660,423
|
|
20240930,145500,3293941300,5670,5670,5670,5670,70
|
|
20240930,145400,3293544400,5660,5680,5680,5660,458
|
|
20240930,145300,3290950860,5670,5700,5700,5670,384
|
|
20240930,145200,3288773200,5700,5670,5700,5660,1592
|
|
20240930,145100,3279745330,5700,5690,5700,5680,365
|
|
20240930,145000,3277670100,5700,5700,5700,5700,2
|
|
20240930,144900,3277658700,5700,5720,5720,5690,223
|
|
20240930,144800,3276387840,5700,5720,5730,5690,238
|
|
20240930,144700,3275027450,5690,5720,5720,5690,34
|
|
20240930,144600,3274833520,5710,5710,5710,5710,37
|
|
20240930,144500,3274622250,5700,5720,5720,5700,156
|
|
20240930,144400,3273732130,5720,5720,5730,5700,167
|
|
20240930,144300,3272776900,5720,5730,5730,5700,93
|
|
20240930,144200,3272245700,5730,5740,5740,5700,97
|
|
20240930,144100,3271689100,5710,5700,5740,5680,1197
|
|
20240930,144000,3264845190,5700,5700,5700,5700,7
|
|
20240930,143900,3264805290,5700,5700,5700,5700,439
|
|
20240930,143800,3262302990,5700,5670,5700,5660,983
|
|
20240930,143700,3256730730,5670,5680,5700,5670,169
|
|
20240930,143600,3255770260,5700,5700,5700,5680,94
|
|
20240930,143500,3255235440,5700,5660,5700,5660,306
|
|
20240930,143400,3253498500,5660,5680,5680,5660,1469
|
|
20240930,143300,3245183910,5690,5690,5690,5690,8
|
|
20240930,143200,3245138390,5700,5700,5710,5700,96
|
|
20240930,143100,3244590580,5670,5710,5710,5660,1151
|
|
20240930,143000,3238051780,5710,5720,5720,5710,196
|
|
20240930,142900,3236930670,5720,5720,5720,5720,301
|
|
20240930,142800,3235208950,5720,5720,5720,5690,188
|
|
20240930,142700,3234136470,5700,5700,5740,5690,209
|
|
20240930,142600,3232944690,5700,5680,5710,5680,306
|
|
20240930,142500,3231201750,5680,5680,5690,5680,371
|
|
20240930,142400,3229093140,5680,5680,5680,5670,79
|
|
20240930,142300,3228644720,5670,5680,5680,5670,15
|
|
20240930,142200,3228559630,5680,5670,5680,5670,219
|
|
20240930,142100,3227317400,5680,5660,5680,5660,565
|
|
20240930,142000,3224114150,5660,5670,5680,5660,379
|
|
20240930,141900,3221965260,5680,5680,5680,5670,27
|
|
20240930,141800,3221812000,5680,5690,5690,5680,33
|
|
20240930,141700,3221624240,5690,5690,5690,5660,175
|
|
20240930,141600,3220629310,5690,5700,5700,5660,831
|
|
20240930,141500,3215918200,5670,5670,5700,5660,770
|
|
20240930,141400,3211552090,5700,5700,5700,5670,1403
|
|
20240930,141300,3203590990,5700,5700,5700,5700,63
|
|
20240930,141200,3203231890,5700,5680,5700,5680,218
|
|
20240930,141100,3201992000,5670,5700,5700,5670,275
|
|
20240930,141000,3200431330,5700,5680,5700,5680,268
|
|
20240930,140900,3198906790,5680,5670,5680,5650,1152
|
|
20240930,140800,3192386730,5680,5670,5680,5670,800
|
|
20240930,140700,3187844490,5670,5670,5680,5660,1225
|
|
20240930,140600,3180901480,5670,5700,5700,5670,6693
|
|
20240930,140500,3142883900,5710,5710,5710,5700,263
|
|
20240930,140400,3141384170,5710,5700,5710,5700,18
|
|
20240930,140300,3141281540,5710,5710,5710,5710,174
|
|
20240930,140200,3140288000,5710,5690,5710,5670,2615
|
|
20240930,140100,3125452640,5690,5680,5690,5660,2372
|
|
20240930,140000,3112008210,5680,5710,5710,5660,8312
|
|
20240930,135900,3064751410,5700,5750,5750,5700,3280
|
|
20240930,135800,3046003840,5740,5740,5740,5740,224
|
|
20240930,135700,3044718080,5700,5720,5740,5700,4042
|
|
20240930,135600,3021648820,5720,5730,5750,5720,567
|
|
20240930,135500,3018400320,5730,5710,5740,5700,789
|
|
20240930,135400,3013894480,5720,5700,5720,5700,121
|
|
20240930,135300,3013202540,5720,5760,5770,5700,3043
|
|
20240930,135200,2995757080,5760,5730,5760,5710,1838
|
|
20240930,135100,2985216480,5730,5690,5730,5680,5687
|
|
20240930,135000,2952798880,5680,5760,5760,5640,39015
|
|
20240930,134900,2730918480,5770,5780,5810,5770,4867
|
|
20240930,134800,2702768610,5780,5810,5830,5750,20035
|
|
20240930,134700,2586956260,5810,5830,5850,5810,9750
|
|
20240930,134600,2530183790,5840,5820,5870,5790,9856
|
|
20240930,134500,2472669810,5800,5970,6000,5790,69423
|
|
20240930,134400,2065805630,5920,6120,6200,5830,114581
|
|
20240930,134300,1377781710,6120,6140,6140,6090,533
|
|
20240930,134200,1374520680,6100,6160,6160,6100,2218
|
|
20240930,134100,1360949350,6130,6110,6160,6110,3069
|
|
20240930,134000,1342097510,6160,6130,6160,6110,1386
|
|
20240930,133900,1333589840,6130,6100,6130,6100,608
|
|
20240930,133800,1329871050,6130,6100,6150,6090,3712
|
|
20240930,133700,1307152730,6120,6080,6120,6070,1830
|
|
20240930,133600,1296004480,6090,6060,6090,6030,6269
|
|
20240930,133500,1258002130,6070,6100,6110,6060,724
|
|
20240930,133400,1253601520,6110,6110,6110,6110,2
|
|
20240930,133300,1253589300,6120,6140,6150,6120,873
|
|
20240930,133200,1248237370,6130,6160,6180,6130,3932
|
|
20240930,133100,1224010470,6130,6110,6160,6090,12636
|
|
20240930,133000,1146387290,6110,6110,6110,6050,3427
|
|
20240930,132900,1125524030,6110,6100,6140,6070,10333
|
|
20240930,132800,1062335250,6100,6040,6120,5990,13078
|
|
20240930,132700,983262290,6050,6090,6090,6050,1667
|
|
20240930,132600,973141120,6080,6080,6090,6040,2753
|
|
20240930,132500,956459800,6080,6070,6100,6050,2039
|
|
20240930,132400,944117400,6060,6060,6100,6050,1011
|
|
20240930,132300,937983730,6060,6050,6060,6050,2681
|
|
20240930,132200,921762290,6060,6080,6100,6060,4124
|
|
20240930,132100,896742230,6080,6010,6120,6010,21312
|
|
20240930,132000,767311500,6000,6020,6020,5990,2374
|
|
20240930,131900,753025520,6020,5990,6050,5980,5588
|
|
20240930,131800,719400760,5980,5970,5990,5970,1075
|
|
20240930,131700,712969600,5990,5990,5990,5990,19
|
|
20240930,131600,712855790,5990,5960,5990,5960,1929
|
|
20240930,131500,701327180,5960,5980,5980,5960,1730
|
|
20240930,131400,690989480,5990,5980,5990,5950,3062
|
|
20240930,131300,672661400,5980,5980,5980,5980,30
|
|
20240930,131200,672482000,5980,5970,5980,5930,1049
|
|
20240930,131100,666226220,5970,5930,5970,5930,24
|
|
20240930,131000,666083620,5930,5950,5960,5930,349
|
|
20240930,130900,664010880,5960,5980,5980,5960,670
|
|
20240930,130800,660012070,5980,5930,5980,5910,10075
|
|
20240930,130700,599950290,5930,5900,5930,5900,4605
|
|
20240930,130600,572718150,5900,5900,5900,5900,31
|
|
20240930,130500,572535250,5890,5900,5900,5890,51
|
|
20240930,130400,572234850,5890,5890,5890,5890,0
|
|
20240930,130300,572234850,5890,5890,5890,5890,198
|
|
20240930,130200,571068630,5890,5900,5900,5890,145
|
|
20240930,130100,570214500,5900,5900,5900,5900,112
|
|
20240930,130000,569553700,5900,5900,5900,5900,0
|
|
20240930,125900,569553700,5900,5900,5900,5900,0
|
|
20240930,125800,569553700,5900,5880,5900,5880,2
|
|
20240930,125700,569541920,5900,5900,5900,5900,0
|
|
20240930,125600,569541920,5900,5900,5900,5880,5
|
|
20240930,125500,569512480,5880,5880,5900,5880,337
|
|
20240930,125400,567530900,5870,5870,5870,5870,0
|
|
20240930,125300,567530900,5870,5870,5870,5870,765
|
|
20240930,125200,563040350,5880,5880,5880,5880,127
|
|
20240930,125100,562293590,5900,5890,5900,5890,101
|
|
20240930,125000,561698690,5900,5900,5900,5900,300
|
|
20240930,124900,559928690,5900,5900,5900,5900,0
|
|
20240930,124800,559928690,5900,5900,5900,5900,1
|
|
20240930,124700,559922790,5880,5880,5880,5880,511
|
|
20240930,124600,556918110,5900,5900,5900,5900,0
|
|
20240930,124500,556918110,5900,5900,5900,5900,200
|
|
20240930,124400,555738110,5910,5890,5910,5890,202
|
|
20240930,124300,554546790,5890,5860,5890,5860,51
|
|
20240930,124200,554247900,5900,5850,5900,5850,2
|
|
20240930,124100,554236150,5890,5890,5890,5890,5000
|
|
20240930,124000,524786150,5890,5890,5890,5890,0
|
|
20240930,123900,524786150,5890,5890,5890,5890,0
|
|
20240930,123800,524786150,5890,5890,5890,5890,0
|
|
20240930,123700,524786150,5890,5890,5890,5890,0
|
|
20240930,123600,524786150,5890,5890,5890,5890,0
|
|
20240930,123500,524786150,5890,5890,5890,5890,1
|
|
20240930,123400,524780260,5890,5890,5890,5890,0
|
|
20240930,123300,524780260,5890,5890,5890,5860,1904
|
|
20240930,123200,513584760,5880,5880,5880,5880,20
|
|
20240930,123100,513467160,5890,5890,5890,5890,501
|
|
20240930,123000,510516270,5890,5890,5890,5890,3
|
|
20240930,122900,510498600,5890,5910,5920,5880,519
|
|
20240930,122800,507435840,5890,5890,5890,5890,845
|
|
20240930,122700,502458790,5910,5910,5910,5910,1131
|
|
20240930,122600,495774580,5910,5910,5910,5910,101
|
|
20240930,122500,495177670,5880,5920,5920,5880,321
|
|
20240930,122400,493288480,5920,5880,5920,5880,8381
|
|
20240930,122300,443902880,5880,5850,5880,5840,4794
|
|
20240930,122200,415901680,5880,5880,5880,5880,0
|
|
20240930,122100,415901680,5880,5850,5880,5850,144
|
|
20240930,122000,415059250,5880,5870,5880,5870,2
|
|
20240930,121900,415047500,5860,5870,5870,5860,807
|
|
20240930,121800,410310430,5900,5870,5900,5870,4808
|
|
20240930,121700,382087410,5910,5870,5910,5870,147
|
|
20240930,121600,381224480,5880,5920,5930,5880,642
|
|
20240930,121500,377439840,5910,5860,5910,5860,4089
|
|
20240930,121400,353361530,5860,5770,5870,5770,20463
|
|
20240930,121300,234343060,5770,5770,5770,5770,59
|
|
20240930,121200,234002630,5770,5770,5770,5770,58
|
|
20240930,121100,233667970,5770,5770,5770,5770,6
|
|
20240930,121000,233633350,5770,5760,5770,5760,147
|
|
20240930,120900,232785660,5760,5770,5770,5760,52
|
|
20240930,120800,232485750,5770,5770,5770,5770,5
|
|
20240930,120700,232456900,5770,5770,5770,5770,6
|
|
20240930,120600,232422280,5770,5770,5770,5750,853
|
|
20240930,120500,227515160,5770,5760,5770,5760,166
|
|
20240930,120400,226558870,5770,5780,5780,5770,46
|
|
20240930,120300,226293070,5780,5780,5780,5780,137
|
|
20240930,120200,225501210,5780,5760,5780,5760,465
|
|
20240930,120100,222822270,5760,5780,5780,5760,803
|
|
20240930,120000,218195260,5780,5780,5790,5780,91
|
|
20240930,115900,217669250,5770,5790,5790,5770,191
|
|
20240930,115800,216567160,5790,5790,5790,5790,37
|
|
20240930,115700,216352930,5780,5790,5790,5780,7
|
|
20240930,115600,216312410,5790,5790,5790,5770,663
|
|
20240930,115500,212483290,5790,5780,5790,5770,573
|
|
20240930,115400,209176550,5790,5790,5790,5790,8
|
|
20240930,115300,209130230,5790,5790,5790,5790,38
|
|
20240930,115200,208910210,5790,5790,5790,5790,142
|
|
20240930,115100,208088030,5790,5790,5790,5790,19
|
|
20240930,115000,207978020,5790,5790,5790,5790,50
|
|
20240930,114900,207688520,5790,5790,5790,5780,143
|
|
20240930,114800,206860560,5790,5790,5790,5780,42
|
|
20240930,114700,206617390,5790,5790,5790,5790,6
|
|
20240930,114600,206582650,5790,5790,5790,5790,38
|
|
20240930,114500,206362630,5780,5790,5790,5780,195
|
|
20240930,114400,205233750,5780,5790,5790,5780,4
|
|
20240930,114300,205210600,5790,5780,5790,5780,118
|
|
20240930,114200,204528480,5790,5780,5790,5780,268
|
|
20240930,114100,202977630,5790,5790,5790,5790,6
|
|
20240930,114000,202942890,5790,5790,5790,5790,15
|
|
20240930,113900,202856040,5790,5790,5790,5780,38
|
|
20240930,113800,202636030,5790,5790,5790,5780,155
|
|
20240930,113700,201738600,5790,5790,5790,5780,57
|
|
20240930,113600,201408590,5790,5790,5790,5790,5
|
|
20240930,113500,201379640,5790,5790,5790,5780,135
|
|
20240930,113400,200598000,5790,5790,5790,5770,153
|
|
20240930,113300,199713450,5790,5780,5790,5780,352
|
|
20240930,113200,197675380,5790,5790,5790,5790,529
|
|
20240930,113100,194612470,5790,5790,5790,5770,251
|
|
20240930,113000,193160190,5790,5780,5790,5780,416
|
|
20240930,112900,190755610,5790,5790,5790,5780,37
|
|
20240930,112800,190541390,5790,5790,5790,5780,178
|
|
20240930,112700,189511740,5790,5790,5790,5790,5
|
|
20240930,112600,189482790,5790,5790,5790,5790,41
|
|
20240930,112500,189245400,5790,5790,5790,5770,252
|
|
20240930,112400,187791280,5790,5780,5790,5780,143
|
|
20240930,112300,186963880,5790,5790,5790,5770,136
|
|
20240930,112200,186178460,5790,5790,5790,5790,4
|
|
20240930,112100,186155300,5790,5790,5790,5770,106
|
|
20240930,112000,185541860,5790,5790,5790,5780,98
|
|
20240930,111900,184974460,5790,5790,5790,5790,5
|
|
20240930,111800,184945510,5790,5800,5800,5790,41
|
|
20240930,111700,184707720,5800,5800,5800,5770,141
|
|
20240930,111600,183892410,5800,5790,5800,5770,91
|
|
20240930,111500,183365530,5790,5800,5800,5770,2741
|
|
20240930,111400,167502060,5800,5770,5800,5770,88
|
|
20240930,111300,166994120,5770,5800,5800,5770,263
|
|
20240930,111200,165474840,5800,5800,5800,5800,41
|
|
20240930,111100,165237040,5800,5800,5800,5800,7
|
|
20240930,111000,165196440,5800,5800,5800,5800,175
|
|
20240930,110900,164181440,5750,5800,5800,5750,63
|
|
20240930,110800,163818990,5800,5800,5800,5780,41
|
|
20240930,110700,163581210,5800,5800,5800,5800,117
|
|
20240930,110600,162902610,5800,5800,5800,5800,63
|
|
20240930,110500,162537210,5770,5800,5800,5770,19
|
|
20240930,110400,162427400,5800,5800,5800,5800,38
|
|
20240930,110300,162207000,5800,5780,5800,5750,270
|
|
20240930,110200,160648040,5780,5780,5780,5780,44
|
|
20240930,110100,160393720,5780,5760,5780,5760,797
|
|
20240930,110000,155802800,5790,5800,5800,5760,231
|
|
20240930,105900,154467820,5800,5800,5800,5800,110
|
|
20240930,105800,153829820,5800,5800,5800,5800,1
|
|
20240930,105700,153824020,5790,5800,5800,5790,19
|
|
20240930,105600,153713980,5800,5800,5800,5800,180
|
|
20240930,105500,152669980,5800,5800,5810,5800,72
|
|
20240930,105400,152252080,5800,5800,5800,5800,1
|
|
20240930,105300,152246280,5790,5790,5790,5790,109
|
|
20240930,105200,151615170,5790,5800,5800,5780,58
|
|
20240930,105100,151279340,5800,5800,5800,5800,43
|
|
20240930,105000,151029940,5800,5780,5800,5780,15
|
|
20240930,104900,150943220,5800,5800,5800,5800,324
|
|
20240930,104800,149064020,5800,5800,5800,5780,228
|
|
20240930,104700,147745380,5780,5800,5800,5780,231
|
|
20240930,104600,146410140,5790,5790,5820,5790,260
|
|
20240930,104500,144904010,5790,5770,5810,5770,855
|
|
20240930,104400,139954090,5800,5800,5800,5800,10
|
|
20240930,104300,139896090,5800,5800,5800,5780,1815
|
|
20240930,104200,129395520,5810,5810,5810,5800,93
|
|
20240930,104100,128856100,5800,5810,5810,5800,772
|
|
20240930,104000,124378020,5810,5810,5810,5810,100
|
|
20240930,103900,123797020,5820,5820,5820,5820,2
|
|
20240930,103800,123785380,5820,5820,5820,5820,0
|
|
20240930,103700,123785380,5820,5800,5820,5800,68
|
|
20240930,103600,123390950,5800,5800,5800,5800,34
|
|
20240930,103500,123193750,5800,5800,5810,5790,754
|
|
20240930,103400,118819540,5790,5800,5800,5790,6
|
|
20240930,103300,118784770,5800,5800,5800,5800,7
|
|
20240930,103200,118744170,5800,5790,5800,5790,128
|
|
20240930,103100,118001870,5790,5790,5790,5790,24
|
|
20240930,103000,117862910,5800,5800,5800,5800,4
|
|
20240930,102900,117839710,5780,5800,5800,5780,37
|
|
20240930,102800,117625130,5800,5790,5800,5790,150
|
|
20240930,102700,116755170,5790,5800,5800,5790,6
|
|
20240930,102600,116720380,5800,5790,5800,5790,40
|
|
20240930,102500,116488440,5790,5790,5800,5790,88
|
|
20240930,102400,115978880,5790,5780,5790,5780,94
|
|
20240930,102300,115434630,5780,5790,5790,5780,26
|
|
20240930,102200,115284280,5790,5770,5790,5760,42
|
|
20240930,102100,115041830,5790,5780,5790,5780,180
|
|
20240930,102000,114000230,5780,5770,5780,5770,166
|
|
20240930,101900,113042400,5790,5780,5790,5770,559
|
|
20240930,101800,109816750,5790,5790,5790,5790,40
|
|
20240930,101700,109585150,5790,5790,5790,5780,159
|
|
20240930,101600,108664550,5790,5790,5790,5790,39
|
|
20240930,101500,108438740,5790,5790,5790,5790,5
|
|
20240930,101400,108409790,5790,5790,5790,5790,142
|
|
20240930,101300,107587610,5790,5790,5790,5790,138
|
|
20240930,101200,106788590,5790,5780,5790,5780,17
|
|
20240930,101100,106690170,5790,5790,5790,5790,4
|
|
20240930,101000,106667010,5790,5790,5790,5780,245
|
|
20240930,100900,105249130,5790,5790,5790,5790,8
|
|
20240930,100800,105202810,5790,5790,5790,5790,19
|
|
20240930,100700,105092800,5790,5790,5790,5790,179
|
|
20240930,100600,104056390,5790,5790,5790,5790,7
|
|
20240930,100500,104015860,5790,5790,5790,5780,43
|
|
20240930,100400,103766920,5790,5790,5790,5790,2
|
|
20240930,100300,103755340,5790,5790,5790,5790,162
|
|
20240930,100200,102817360,5790,5780,5790,5780,57
|
|
20240930,100100,102487890,5780,5790,5790,5770,93
|
|
20240930,100000,101950330,5790,5780,5790,5780,144
|
|
20240930,095900,101117980,5780,5790,5790,5760,232
|
|
20240930,095800,99780820,5790,5790,5790,5790,21
|
|
20240930,095700,99659230,5780,5790,5790,5780,89
|
|
20240930,095600,99144800,5770,5790,5790,5770,283
|
|
20240930,095500,97508740,5790,5800,5800,5790,35
|
|
20240930,095400,97306080,5790,5800,5800,5790,57
|
|
20240930,095300,96975680,5800,5790,5800,5790,220
|
|
20240930,095200,95701620,5790,5800,5800,5790,8
|
|
20240930,095100,95655280,5800,5800,5800,5800,34
|
|
20240930,095000,95458080,5770,5800,5800,5770,20
|
|
20240930,094900,95342550,5800,5790,5800,5790,218
|
|
20240930,094800,94080310,5780,5780,5780,5780,0
|
|
20240930,094700,94080310,5780,5790,5790,5780,618
|
|
20240930,094600,90508260,5800,5800,5800,5790,551
|
|
20240930,094500,87316140,5800,5800,5800,5800,1
|
|
20240930,094400,87310340,5800,5800,5800,5790,21
|
|
20240930,094300,87188600,5790,5790,5800,5790,143
|
|
20240930,094200,86360240,5790,5780,5800,5770,193
|
|
20240930,094100,85245590,5780,5800,5800,5780,192
|
|
20240930,094000,84135800,5800,5790,5800,5780,162
|
|
20240930,093900,83198600,5800,5800,5800,5800,144
|
|
20240930,093800,82363400,5800,5790,5800,5790,36
|
|
20240930,093700,82154610,5800,5800,5800,5800,8
|
|
20240930,093600,82108210,5800,5800,5800,5800,4
|
|
20240930,093500,82085010,5770,5810,5810,5770,1023
|
|
20240930,093400,76174020,5790,5800,5800,5790,109
|
|
20240930,093300,75541840,5810,5800,5810,5790,108
|
|
20240930,093200,74915580,5810,5800,5810,5800,261
|
|
20240930,093100,73401770,5810,5810,5810,5810,113
|
|
20240930,093000,72745240,5810,5810,5810,5800,43
|
|
20240930,092900,72495790,5800,5800,5810,5790,2009
|
|
20240930,092800,60843590,5800,5790,5800,5780,298
|
|
20240930,092700,59118090,5800,5800,5800,5800,234
|
|
20240930,092600,57760890,5800,5800,5800,5800,10
|
|
20240930,092500,57702890,5800,5800,5800,5800,260
|
|
20240930,092400,56194890,5790,5800,5800,5790,38
|
|
20240930,092300,55974500,5800,5800,5800,5800,26
|
|
20240930,092200,55823700,5800,5800,5800,5780,40
|
|
20240930,092100,55591720,5800,5800,5800,5800,166
|
|
20240930,092000,54628920,5800,5800,5800,5760,103
|
|
20240930,091900,54035470,5800,5800,5800,5800,46
|
|
20240930,091800,53768670,5800,5800,5800,5800,139
|
|
20240930,091700,52962470,5800,5800,5800,5800,6
|
|
20240930,091600,52927670,5800,5800,5800,5800,98
|
|
20240930,091500,52359270,5810,5810,5810,5810,1
|
|
20240930,091400,52353460,5800,5800,5800,5800,105
|
|
20240930,091300,51744460,5800,5780,5800,5780,34
|
|
20240930,091200,51547280,5780,5780,5780,5760,961
|
|
20240930,091100,45999770,5780,5770,5810,5770,1180
|
|
20240930,091000,39177950,5770,5740,5770,5740,40
|
|
20240930,090900,38947250,5740,5700,5740,5700,774
|
|
20240930,090800,34530330,5680,5680,5680,5680,1000
|
|
20240930,090700,28850330,5690,5710,5710,5690,867
|
|
20240930,090600,23905810,5720,5750,5750,5710,512
|
|
20240930,090500,20975730,5770,5730,5770,5720,805
|
|
20240930,090400,16359240,5770,5770,5770,5770,18
|
|
20240930,090300,16255380,5770,5750,5770,5710,1137
|
|
20240930,090200,9747040,5760,5770,5770,5760,4
|
|
20240930,090100,9723980,5780,5800,5800,5780,1061
|
|
20240930,090000,3582820,5800,5830,5830,5800,616
|