660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195700,320150990,11770,11770,11770,11770,1137
|
|
20240930,195600,320150990,11770,11770,11770,11770,0
|
|
20240930,195500,320150990,11770,11770,11770,11770,0
|
|
20240930,195400,320150990,11770,11770,11770,11770,0
|
|
20240930,195300,320150990,11770,11770,11770,11770,0
|
|
20240930,195200,320150990,11770,11770,11770,11770,0
|
|
20240930,195100,320150990,11770,11770,11770,11770,0
|
|
20240930,195000,320150990,11770,11770,11770,11770,0
|
|
20240930,194900,320150990,11770,11770,11770,11770,0
|
|
20240930,194800,320150990,11770,11770,11770,11770,0
|
|
20240930,194700,320150990,11770,11770,11770,11770,0
|
|
20240930,194600,320150990,11770,11770,11770,11770,0
|
|
20240930,194500,320150990,11770,11770,11770,11770,0
|
|
20240930,194400,320150990,11770,11770,11770,11770,0
|
|
20240930,194300,320150990,11770,11770,11770,11770,0
|
|
20240930,194200,320150990,11770,11770,11770,11770,0
|
|
20240930,194100,320150990,11770,11770,11770,11770,0
|
|
20240930,194000,320150990,11770,11770,11770,11770,0
|
|
20240930,193900,320150990,11770,11770,11770,11770,0
|
|
20240930,193800,320150990,11770,11770,11770,11770,0
|
|
20240930,193700,320150990,11770,11770,11770,11770,0
|
|
20240930,193600,320150990,11770,11770,11770,11770,0
|
|
20240930,193500,320150990,11770,11770,11770,11770,0
|
|
20240930,193400,320150990,11770,11770,11770,11770,0
|
|
20240930,193300,320150990,11770,11770,11770,11770,0
|
|
20240930,193200,320150990,11770,11770,11770,11770,0
|
|
20240930,193100,320150990,11770,11770,11770,11770,0
|
|
20240930,193000,320150990,11770,11770,11770,11770,0
|
|
20240930,192900,320150990,11770,11770,11770,11770,0
|
|
20240930,192800,320150990,11770,11770,11770,11770,0
|
|
20240930,192700,320150990,11770,11770,11770,11770,1137
|
|
20240930,192600,320150990,11770,11770,11770,11770,0
|
|
20240930,192500,320150990,11770,11770,11770,11770,0
|
|
20240930,192400,320150990,11770,11770,11770,11770,0
|
|
20240930,192300,320150990,11770,11770,11770,11770,0
|
|
20240930,192200,320150990,11770,11770,11770,11770,0
|
|
20240930,192100,320150990,11770,11770,11770,11770,0
|
|
20240930,192000,320150990,11770,11770,11770,11770,0
|
|
20240930,191900,320150990,11770,11770,11770,11770,0
|
|
20240930,191800,320150990,11770,11770,11770,11770,0
|
|
20240930,191700,320150990,11770,11770,11770,11770,0
|
|
20240930,191600,320150990,11770,11770,11770,11770,0
|
|
20240930,191500,320150990,11770,11770,11770,11770,0
|
|
20240930,191400,320150990,11770,11770,11770,11770,0
|
|
20240930,191300,320150990,11770,11770,11770,11770,0
|
|
20240930,191200,320150990,11770,11770,11770,11770,0
|
|
20240930,191100,320150990,11770,11770,11770,11770,0
|
|
20240930,191000,320150990,11770,11770,11770,11770,0
|
|
20240930,190900,320150990,11770,11770,11770,11770,0
|
|
20240930,190800,320150990,11770,11770,11770,11770,0
|
|
20240930,190700,320150990,11770,11770,11770,11770,0
|
|
20240930,190600,320150990,11770,11770,11770,11770,0
|
|
20240930,190500,320150990,11770,11770,11770,11770,0
|
|
20240930,190400,320150990,11770,11770,11770,11770,0
|
|
20240930,190300,320150990,11770,11770,11770,11770,0
|
|
20240930,190200,320150990,11770,11770,11770,11770,0
|
|
20240930,190100,320150990,11770,11770,11770,11770,0
|
|
20240930,190000,320150990,11770,11770,11770,11770,0
|
|
20240930,185900,320150990,11770,11770,11770,11770,0
|
|
20240930,185800,320150990,11770,11770,11770,11770,0
|
|
20240930,185700,320150990,11770,11770,11770,11770,1137
|
|
20240930,185600,320150990,11770,11770,11770,11770,0
|
|
20240930,185500,320150990,11770,11770,11770,11770,0
|
|
20240930,185400,320150990,11770,11770,11770,11770,0
|
|
20240930,185300,320150990,11770,11770,11770,11770,0
|
|
20240930,185200,320150990,11770,11770,11770,11770,0
|
|
20240930,185100,320150990,11770,11770,11770,11770,0
|
|
20240930,185000,320150990,11770,11770,11770,11770,0
|
|
20240930,184900,320150990,11770,11770,11770,11770,0
|
|
20240930,184800,320150990,11770,11770,11770,11770,0
|
|
20240930,184700,320150990,11770,11770,11770,11770,0
|
|
20240930,184600,320150990,11770,11770,11770,11770,0
|
|
20240930,184500,320150990,11770,11770,11770,11770,0
|
|
20240930,184400,320150990,11770,11770,11770,11770,0
|
|
20240930,184300,320150990,11770,11770,11770,11770,0
|
|
20240930,184200,320150990,11770,11770,11770,11770,0
|
|
20240930,184100,320150990,11770,11770,11770,11770,0
|
|
20240930,184000,320150990,11770,11770,11770,11770,0
|
|
20240930,183900,320150990,11770,11770,11770,11770,0
|
|
20240930,183800,320150990,11770,11770,11770,11770,0
|
|
20240930,183700,320150990,11770,11770,11770,11770,0
|
|
20240930,183600,320150990,11770,11770,11770,11770,0
|
|
20240930,183500,320150990,11770,11770,11770,11770,0
|
|
20240930,183400,320150990,11770,11770,11770,11770,0
|
|
20240930,183300,320150990,11770,11770,11770,11770,0
|
|
20240930,183200,320150990,11770,11770,11770,11770,0
|
|
20240930,183100,320150990,11770,11770,11770,11770,0
|
|
20240930,183000,320150990,11770,11770,11770,11770,0
|
|
20240930,182900,320150990,11770,11770,11770,11770,0
|
|
20240930,182800,320150990,11770,11770,11770,11770,0
|
|
20240930,182700,320150990,11770,11770,11770,11770,1137
|
|
20240930,182600,320150990,11770,11770,11770,11770,0
|
|
20240930,182500,320150990,11770,11770,11770,11770,0
|
|
20240930,182400,320150990,11770,11770,11770,11770,0
|
|
20240930,182300,320150990,11770,11770,11770,11770,0
|
|
20240930,182200,320150990,11770,11770,11770,11770,0
|
|
20240930,182100,320150990,11770,11770,11770,11770,0
|
|
20240930,182000,320150990,11770,11770,11770,11770,0
|
|
20240930,181900,320150990,11770,11770,11770,11770,0
|
|
20240930,181800,320150990,11770,11770,11770,11770,0
|
|
20240930,181700,320150990,11770,11770,11770,11770,0
|
|
20240930,181600,320150990,11770,11770,11770,11770,0
|
|
20240930,181500,320150990,11770,11770,11770,11770,0
|
|
20240930,181400,320150990,11770,11770,11770,11770,0
|
|
20240930,181300,320150990,11770,11770,11770,11770,0
|
|
20240930,181200,320150990,11770,11770,11770,11770,0
|
|
20240930,181100,320150990,11770,11770,11770,11770,0
|
|
20240930,181000,320150990,11770,11770,11770,11770,0
|
|
20240930,180900,320150990,11770,11770,11770,11770,0
|
|
20240930,180800,320150990,11770,11770,11770,11770,0
|
|
20240930,180700,320150990,11770,11770,11770,11770,0
|
|
20240930,180600,320150990,11770,11770,11770,11770,0
|
|
20240930,180500,320150990,11770,11770,11770,11770,0
|
|
20240930,180400,320150990,11770,11770,11770,11770,0
|
|
20240930,180300,320150990,11770,11770,11770,11770,0
|
|
20240930,180200,320150990,11770,11770,11770,11770,0
|
|
20240930,180100,320150990,11770,11770,11770,11770,0
|
|
20240930,180000,320150990,11770,11770,11770,11770,0
|
|
20240930,175900,320150990,11770,11770,11770,11770,0
|
|
20240930,175800,320150990,11770,11770,11770,11770,0
|
|
20240930,175700,320150990,11770,11770,11770,11770,1137
|
|
20240930,175600,320150990,11770,11770,11770,11770,0
|
|
20240930,175500,320150990,11770,11770,11770,11770,0
|
|
20240930,175400,320150990,11770,11770,11770,11770,0
|
|
20240930,175300,320150990,11770,11770,11770,11770,0
|
|
20240930,175200,320150990,11770,11770,11770,11770,0
|
|
20240930,175100,320150990,11770,11770,11770,11770,0
|
|
20240930,175000,320150990,11770,11770,11770,11770,0
|
|
20240930,174900,320150990,11770,11770,11770,11770,0
|
|
20240930,174800,320150990,11770,11770,11770,11770,0
|
|
20240930,174700,320150990,11770,11770,11770,11770,0
|
|
20240930,174600,320150990,11770,11770,11770,11770,0
|
|
20240930,174500,320150990,11770,11770,11770,11770,0
|
|
20240930,174400,320150990,11770,11770,11770,11770,0
|
|
20240930,174300,320150990,11770,11770,11770,11770,0
|
|
20240930,174200,320150990,11770,11770,11770,11770,0
|
|
20240930,174100,320150990,11770,11770,11770,11770,0
|
|
20240930,174000,320150990,11770,11770,11770,11770,0
|
|
20240930,173900,320150990,11770,11770,11770,11770,0
|
|
20240930,173800,320150990,11770,11770,11770,11770,0
|
|
20240930,173700,320150990,11770,11770,11770,11770,0
|
|
20240930,173600,320150990,11770,11770,11770,11770,0
|
|
20240930,173500,320150990,11770,11770,11770,11770,0
|
|
20240930,173400,320150990,11770,11770,11770,11770,0
|
|
20240930,173300,320150990,11770,11770,11770,11770,0
|
|
20240930,173200,320150990,11770,11770,11770,11770,0
|
|
20240930,173100,320150990,11770,11770,11770,11770,0
|
|
20240930,173000,320150990,11770,11770,11770,11770,0
|
|
20240930,172900,320150990,11770,11770,11770,11770,0
|
|
20240930,172800,320150990,11770,11770,11770,11770,0
|
|
20240930,172700,320150990,11770,11770,11770,11770,1137
|
|
20240930,172600,320150990,11770,11770,11770,11770,0
|
|
20240930,172500,320150990,11770,11770,11770,11770,0
|
|
20240930,172400,320150990,11770,11770,11770,11770,0
|
|
20240930,172300,320150990,11770,11770,11770,11770,0
|
|
20240930,172200,320150990,11770,11770,11770,11770,0
|
|
20240930,172100,320150990,11770,11770,11770,11770,0
|
|
20240930,172000,320150990,11770,11770,11770,11770,0
|
|
20240930,171900,320150990,11770,11770,11770,11770,0
|
|
20240930,171800,320150990,11770,11770,11770,11770,0
|
|
20240930,171700,320150990,11770,11770,11770,11770,0
|
|
20240930,171600,320150990,11770,11770,11770,11770,0
|
|
20240930,171500,320150990,11770,11770,11770,11770,0
|
|
20240930,171400,320150990,11770,11770,11770,11770,0
|
|
20240930,171300,320150990,11770,11770,11770,11770,0
|
|
20240930,171200,320150990,11770,11770,11770,11770,0
|
|
20240930,171100,320150990,11770,11770,11770,11770,0
|
|
20240930,171000,320150990,11770,11770,11770,11770,0
|
|
20240930,170900,320150990,11770,11770,11770,11770,0
|
|
20240930,170800,320150990,11770,11770,11770,11770,0
|
|
20240930,170700,320150990,11770,11770,11770,11770,0
|
|
20240930,170600,320150990,11770,11770,11770,11770,0
|
|
20240930,170500,320150990,11770,11770,11770,11770,0
|
|
20240930,170400,320150990,11770,11770,11770,11770,0
|
|
20240930,170300,320150990,11770,11770,11770,11770,0
|
|
20240930,170200,320150990,11770,11770,11770,11770,0
|
|
20240930,170100,320150990,11770,11770,11770,11770,0
|
|
20240930,170000,320150990,11770,11770,11770,11770,0
|
|
20240930,165900,320150990,11770,11770,11770,11770,0
|
|
20240930,165800,320150990,11770,11770,11770,11770,0
|
|
20240930,165700,320150990,11770,11770,11770,11770,1137
|
|
20240930,165600,320150990,11770,11770,11770,11770,0
|
|
20240930,165500,320150990,11770,11770,11770,11770,0
|
|
20240930,165400,320150990,11770,11770,11770,11770,0
|
|
20240930,165300,320150990,11770,11770,11770,11770,0
|
|
20240930,165200,320150990,11770,11770,11770,11770,0
|
|
20240930,165100,320150990,11770,11770,11770,11770,0
|
|
20240930,165000,320150990,11770,11770,11770,11770,0
|
|
20240930,164900,320150990,11770,11770,11770,11770,0
|
|
20240930,164800,320150990,11770,11770,11770,11770,0
|
|
20240930,164700,320150990,11770,11770,11770,11770,0
|
|
20240930,164600,320150990,11770,11770,11770,11770,0
|
|
20240930,164500,320150990,11770,11770,11770,11770,0
|
|
20240930,164400,320150990,11770,11770,11770,11770,0
|
|
20240930,164300,320150990,11770,11770,11770,11770,0
|
|
20240930,164200,320150990,11770,11770,11770,11770,0
|
|
20240930,164100,320150990,11770,11770,11770,11770,0
|
|
20240930,164000,320150990,11770,11770,11770,11770,0
|
|
20240930,163900,320150990,11770,11770,11770,11770,0
|
|
20240930,163800,320150990,11770,11770,11770,11770,0
|
|
20240930,163700,320150990,11770,11770,11770,11770,0
|
|
20240930,163600,320150990,11770,11770,11770,11770,0
|
|
20240930,163500,320150990,11770,11770,11770,11770,0
|
|
20240930,163400,320150990,11770,11770,11770,11770,0
|
|
20240930,163300,320150990,11770,11770,11770,11770,0
|
|
20240930,163200,320150990,11770,11770,11770,11770,0
|
|
20240930,163100,320150990,11770,11770,11770,11770,0
|
|
20240930,163000,320150990,11770,11770,11770,11770,0
|
|
20240930,162900,320150990,11770,11770,11770,11770,0
|
|
20240930,162800,320150990,11770,11770,11770,11770,0
|
|
20240930,162700,320150990,11770,11770,11770,11770,1137
|
|
20240930,162600,320150990,11770,11770,11770,11770,0
|
|
20240930,162500,320150990,11770,11770,11770,11770,0
|
|
20240930,162400,320150990,11770,11770,11770,11770,0
|
|
20240930,162300,320150990,11770,11770,11770,11770,0
|
|
20240930,162200,320150990,11770,11770,11770,11770,0
|
|
20240930,162100,320150990,11770,11770,11770,11770,0
|
|
20240930,162000,320150990,11770,11770,11770,11770,0
|
|
20240930,161900,320150990,11770,11770,11770,11770,0
|
|
20240930,161800,320150990,11770,11770,11770,11770,0
|
|
20240930,161700,320150990,11770,11770,11770,11770,0
|
|
20240930,161600,320150990,11770,11770,11770,11770,0
|
|
20240930,161500,320150990,11770,11770,11770,11770,0
|
|
20240930,161400,320150990,11770,11770,11770,11770,0
|
|
20240930,161300,320150990,11770,11770,11770,11770,0
|
|
20240930,161200,320150990,11770,11770,11770,11770,0
|
|
20240930,161100,320150990,11770,11770,11770,11770,0
|
|
20240930,161000,320150990,11770,11770,11770,11770,0
|
|
20240930,160900,320150990,11770,11770,11770,11770,0
|
|
20240930,160800,320150990,11770,11770,11770,11770,0
|
|
20240930,160700,320150990,11770,11770,11770,11770,0
|
|
20240930,160600,320150990,11770,11770,11770,11770,0
|
|
20240930,160500,320150990,11770,11770,11770,11770,0
|
|
20240930,160400,320150990,11770,11770,11770,11770,0
|
|
20240930,160300,320150990,11770,11770,11770,11770,0
|
|
20240930,160200,320150990,11770,11770,11770,11770,0
|
|
20240930,160100,320150990,11770,11770,11770,11770,0
|
|
20240930,160000,320150990,11770,11770,11770,11770,0
|
|
20240930,155900,320150990,11770,11770,11770,11770,0
|
|
20240930,155800,320150990,11770,11770,11770,11770,0
|
|
20240930,155700,320150990,11770,11770,11770,11770,1137
|
|
20240930,155600,320150990,11770,11770,11770,11770,0
|
|
20240930,155500,320150990,11770,11770,11770,11770,0
|
|
20240930,155400,320150990,11770,11770,11770,11770,0
|
|
20240930,155300,320150990,11770,11770,11770,11770,0
|
|
20240930,155200,320150990,11770,11770,11770,11770,0
|
|
20240930,155100,320150990,11770,11770,11770,11770,0
|
|
20240930,155000,320150990,11770,11770,11770,11770,0
|
|
20240930,154900,320150990,11770,11770,11770,11770,0
|
|
20240930,154800,320150990,11770,11770,11770,11770,0
|
|
20240930,154700,320150990,11770,11770,11770,11770,0
|
|
20240930,154600,320150990,11770,11770,11770,11770,0
|
|
20240930,154500,320150990,11770,11770,11770,11770,0
|
|
20240930,154400,320150990,11770,11770,11770,11770,0
|
|
20240930,154300,320150990,11770,11770,11770,11770,0
|
|
20240930,154200,320150990,11770,11770,11770,11770,0
|
|
20240930,154100,320150990,11770,11770,11770,11770,0
|
|
20240930,154000,320150990,11770,11770,11770,11770,0
|
|
20240930,153900,320150990,11770,11770,11770,11770,0
|
|
20240930,153800,320150990,11770,11770,11770,11770,0
|
|
20240930,153700,320150990,11770,11770,11770,11770,0
|
|
20240930,153600,320150990,11770,11770,11770,11770,0
|
|
20240930,153500,320150990,11770,11770,11770,11770,0
|
|
20240930,153400,320150990,11770,11770,11770,11770,0
|
|
20240930,153300,320150990,11770,11770,11770,11770,0
|
|
20240930,153200,320150990,11770,11770,11770,11770,0
|
|
20240930,153100,320150990,11770,11770,11770,11770,0
|
|
20240930,153000,320150990,11770,11770,11770,11770,1137
|
|
20240930,152900,306768500,11770,11770,11770,11770,0
|
|
20240930,152800,306768500,11770,11770,11770,11770,0
|
|
20240930,152700,306768500,11770,11770,11770,11770,0
|
|
20240930,152600,306768500,11770,11770,11770,11770,0
|
|
20240930,152500,306768500,11770,11770,11770,11770,0
|
|
20240930,152400,306768500,11770,11770,11770,11770,0
|
|
20240930,152300,306768500,11770,11770,11770,11770,0
|
|
20240930,152200,306768500,11770,11770,11770,11770,0
|
|
20240930,152100,306768500,11770,11770,11770,11770,0
|
|
20240930,152000,306768500,11770,11770,11770,11770,0
|
|
20240930,151900,306768500,11770,11760,11770,11760,205
|
|
20240930,151800,304356650,11760,11770,11770,11760,267
|
|
20240930,151700,301216680,11770,11790,11790,11770,105
|
|
20240930,151600,299980710,11790,11790,11790,11790,20
|
|
20240930,151500,299744910,11790,11790,11790,11790,0
|
|
20240930,151400,299744910,11790,11810,11810,11790,274
|
|
20240930,151300,296512720,11810,11810,11810,11810,1
|
|
20240930,151200,296500910,11820,11820,11820,11820,0
|
|
20240930,151100,296500910,11820,11810,11820,11810,140
|
|
20240930,151000,294847140,11800,11800,11800,11800,0
|
|
20240930,150900,294847140,11800,11800,11800,11800,4
|
|
20240930,150800,294799940,11810,11810,11810,11810,0
|
|
20240930,150700,294799940,11810,11810,11810,11810,84
|
|
20240930,150600,293807900,11770,11770,11770,11770,0
|
|
20240930,150500,293807900,11770,11770,11770,11770,0
|
|
20240930,150400,293807900,11770,11770,11770,11770,0
|
|
20240930,150300,293807900,11770,11770,11770,11770,34
|
|
20240930,150200,293407720,11770,11770,11770,11770,0
|
|
20240930,150100,293407720,11770,11770,11770,11770,0
|
|
20240930,150000,293407720,11770,11770,11770,11770,55
|
|
20240930,145900,292760370,11770,11770,11770,11770,237
|
|
20240930,145800,289970880,11770,11770,11770,11770,0
|
|
20240930,145700,289970880,11770,11770,11770,11770,0
|
|
20240930,145600,289970880,11770,11770,11770,11770,150
|
|
20240930,145500,288205380,11780,11780,11780,11780,0
|
|
20240930,145400,288205380,11780,11770,11780,11770,50
|
|
20240930,145300,287616680,11770,11770,11770,11770,0
|
|
20240930,145200,287616680,11770,11770,11770,11770,0
|
|
20240930,145100,287616680,11770,11770,11770,11770,73
|
|
20240930,145000,286757470,11770,11800,11800,11770,2131
|
|
20240930,144900,261639420,11810,11820,11820,11810,42
|
|
20240930,144800,261143390,11820,11820,11820,11820,1
|
|
20240930,144700,261131570,11820,11820,11820,11820,60
|
|
20240930,144600,260422370,11820,11820,11820,11820,0
|
|
20240930,144500,260422370,11820,11820,11820,11820,0
|
|
20240930,144400,260422370,11820,11820,11820,11820,247
|
|
20240930,144300,257502830,11810,11820,11820,11810,692
|
|
20240930,144200,249329780,11820,11830,11830,11820,276
|
|
20240930,144100,246065500,11830,11830,11830,11830,32
|
|
20240930,144000,245686940,11840,11840,11840,11840,0
|
|
20240930,143900,245686940,11840,11840,11840,11840,0
|
|
20240930,143800,245686940,11840,11840,11840,11840,0
|
|
20240930,143700,245686940,11840,11840,11840,11840,0
|
|
20240930,143600,245686940,11840,11840,11840,11840,0
|
|
20240930,143500,245686940,11840,11840,11840,11840,0
|
|
20240930,143400,245686940,11840,11840,11840,11840,0
|
|
20240930,143300,245686940,11840,11840,11840,11840,0
|
|
20240930,143200,245686940,11840,11840,11840,11840,0
|
|
20240930,143100,245686940,11840,11840,11840,11840,0
|
|
20240930,143000,245686940,11840,11840,11840,11840,0
|
|
20240930,142900,245686940,11840,11840,11840,11840,0
|
|
20240930,142800,245686940,11840,11840,11840,11840,0
|
|
20240930,142700,245686940,11840,11840,11840,11840,20
|
|
20240930,142600,245450140,11860,11860,11860,11860,0
|
|
20240930,142500,245450140,11860,11860,11860,11860,0
|
|
20240930,142400,245450140,11860,11860,11860,11860,0
|
|
20240930,142300,245450140,11860,11840,11860,11840,2
|
|
20240930,142200,245426440,11840,11840,11840,11840,1
|
|
20240930,142100,245414600,11810,11810,11810,11810,0
|
|
20240930,142000,245414600,11810,11810,11810,11810,2
|
|
20240930,141900,245390980,11810,11820,11820,11810,109
|
|
20240930,141800,244103640,11820,11820,11820,11820,16
|
|
20240930,141700,243914520,11820,11820,11820,11820,0
|
|
20240930,141600,243914520,11820,11830,11830,11820,149
|
|
20240930,141500,242152550,11840,11840,11840,11840,0
|
|
20240930,141400,242152550,11840,11850,11850,11840,12
|
|
20240930,141300,242010460,11860,11860,11860,11860,0
|
|
20240930,141200,242010460,11860,11860,11860,11860,0
|
|
20240930,141100,242010460,11860,11860,11860,11860,0
|
|
20240930,141000,242010460,11860,11860,11860,11860,0
|
|
20240930,140900,242010460,11860,11860,11860,11860,0
|
|
20240930,140800,242010460,11860,11850,11860,11850,23
|
|
20240930,140700,241737750,11850,11850,11850,11850,0
|
|
20240930,140600,241737750,11850,11850,11850,11850,20
|
|
20240930,140500,241500750,11850,11850,11850,11850,0
|
|
20240930,140400,241500750,11850,11850,11850,11850,0
|
|
20240930,140300,241500750,11850,11850,11850,11850,0
|
|
20240930,140200,241500750,11850,11850,11850,11850,250
|
|
20240930,140100,238538250,11860,11860,11860,11860,0
|
|
20240930,140000,238538250,11860,11860,11860,11860,0
|
|
20240930,135900,238538250,11860,11860,11860,11860,185
|
|
20240930,135800,236344150,11920,11920,11920,11920,0
|
|
20240930,135700,236344150,11920,11920,11920,11920,0
|
|
20240930,135600,236344150,11920,11920,11920,11920,0
|
|
20240930,135500,236344150,11920,11920,11920,11920,1
|
|
20240930,135400,236332230,11920,11920,11920,11920,0
|
|
20240930,135300,236332230,11920,11920,11920,11920,0
|
|
20240930,135200,236332230,11920,11920,11920,11920,0
|
|
20240930,135100,236332230,11920,11920,11920,11920,0
|
|
20240930,135000,236332230,11920,11920,11920,11920,26
|
|
20240930,134900,236022310,11840,11840,11840,11840,0
|
|
20240930,134800,236022310,11840,11840,11840,11840,0
|
|
20240930,134700,236022310,11840,11840,11840,11840,0
|
|
20240930,134600,236022310,11840,11840,11840,11840,42
|
|
20240930,134500,235525030,11850,11850,11850,11850,0
|
|
20240930,134400,235525030,11850,11850,11850,11850,0
|
|
20240930,134300,235525030,11850,11850,11850,11850,0
|
|
20240930,134200,235525030,11850,11840,11850,11840,151
|
|
20240930,134100,233735690,11840,11840,11840,11840,0
|
|
20240930,134000,233735690,11840,11840,11840,11840,1
|
|
20240930,133900,233723850,11840,11850,11850,11840,26
|
|
20240930,133800,233415790,11860,11860,11860,11860,0
|
|
20240930,133700,233415790,11860,11860,11860,11860,0
|
|
20240930,133600,233415790,11860,11860,11860,11860,0
|
|
20240930,133500,233415790,11860,11860,11860,11860,0
|
|
20240930,133400,233415790,11860,11860,11860,11860,0
|
|
20240930,133300,233415790,11860,11860,11860,11860,0
|
|
20240930,133200,233415790,11860,11860,11860,11860,0
|
|
20240930,133100,233415790,11860,11860,11860,11860,101
|
|
20240930,133000,232217930,11870,11870,11870,11870,0
|
|
20240930,132900,232217930,11870,11870,11870,11870,0
|
|
20240930,132800,232217930,11870,11870,11870,11870,0
|
|
20240930,132700,232217930,11870,11870,11870,11870,0
|
|
20240930,132600,232217930,11870,11870,11870,11870,63
|
|
20240930,132500,231470120,11870,11870,11870,11870,0
|
|
20240930,132400,231470120,11870,11870,11870,11870,0
|
|
20240930,132300,231470120,11870,11870,11870,11870,0
|
|
20240930,132200,231470120,11870,11880,11880,11870,341
|
|
20240930,132100,227419930,11880,11880,11880,11880,0
|
|
20240930,132000,227419930,11880,11880,11880,11880,0
|
|
20240930,131900,227419930,11880,11880,11880,11880,0
|
|
20240930,131800,227419930,11880,11880,11880,11880,0
|
|
20240930,131700,227419930,11880,11880,11880,11880,0
|
|
20240930,131600,227419930,11880,11880,11880,11880,0
|
|
20240930,131500,227419930,11880,11880,11880,11880,0
|
|
20240930,131400,227419930,11880,11880,11880,11880,0
|
|
20240930,131300,227419930,11880,11920,11920,11880,51
|
|
20240930,131200,226813880,11930,11930,11930,11930,0
|
|
20240930,131100,226813880,11930,11930,11930,11930,0
|
|
20240930,131000,226813880,11930,11930,11930,11930,0
|
|
20240930,130900,226813880,11930,11920,11930,11920,2
|
|
20240930,130800,226790030,11890,11890,11890,11890,0
|
|
20240930,130700,226790030,11890,11890,11890,11890,0
|
|
20240930,130600,226790030,11890,11890,11890,11890,0
|
|
20240930,130500,226790030,11890,11890,11890,11890,0
|
|
20240930,130400,226790030,11890,11890,11890,11890,0
|
|
20240930,130300,226790030,11890,11890,11890,11890,0
|
|
20240930,130200,226790030,11890,11890,11890,11890,0
|
|
20240930,130100,226790030,11890,11890,11890,11890,0
|
|
20240930,130000,226790030,11890,11890,11890,11890,0
|
|
20240930,125900,226790030,11890,11890,11890,11890,200
|
|
20240930,125800,224412030,11890,11890,11890,11890,14
|
|
20240930,125700,224245570,11920,11920,11920,11920,100
|
|
20240930,125600,223053570,11890,11890,11890,11890,0
|
|
20240930,125500,223053570,11890,11890,11890,11890,0
|
|
20240930,125400,223053570,11890,11890,11890,11890,0
|
|
20240930,125300,223053570,11890,11890,11890,11890,1
|
|
20240930,125200,223041680,11870,11870,11870,11870,0
|
|
20240930,125100,223041680,11870,11870,11870,11870,0
|
|
20240930,125000,223041680,11870,11870,11870,11870,112
|
|
20240930,124900,221712240,11870,11870,11870,11870,67
|
|
20240930,124800,220916950,11940,11940,11940,11940,1
|
|
20240930,124700,220905010,11950,11950,11950,11950,0
|
|
20240930,124600,220905010,11950,11950,11950,11950,0
|
|
20240930,124500,220905010,11950,11950,11950,11950,0
|
|
20240930,124400,220905010,11950,11950,11950,11950,0
|
|
20240930,124300,220905010,11950,11950,11950,11950,0
|
|
20240930,124200,220905010,11950,11950,11950,11950,1
|
|
20240930,124100,220893060,11950,11950,11950,11950,0
|
|
20240930,124000,220893060,11950,11950,11950,11950,0
|
|
20240930,123900,220893060,11950,11950,11950,11950,0
|
|
20240930,123800,220893060,11950,11950,11950,11950,0
|
|
20240930,123700,220893060,11950,11950,11950,11950,0
|
|
20240930,123600,220893060,11950,11950,11950,11950,7
|
|
20240930,123500,220809410,11950,11940,11950,11940,114
|
|
20240930,123400,219448230,11940,11940,11940,11940,100
|
|
20240930,123300,218254230,11950,11950,11950,11950,0
|
|
20240930,123200,218254230,11950,11940,11950,11940,90
|
|
20240930,123100,217179560,11940,11940,11940,11940,0
|
|
20240930,123000,217179560,11940,11940,11940,11940,0
|
|
20240930,122900,217179560,11940,11940,11940,11940,253
|
|
20240930,122800,214158740,11950,11950,11950,11950,1
|
|
20240930,122700,214146790,11940,11940,11940,11940,378
|
|
20240930,122600,209633470,11930,11930,11930,11930,200
|
|
20240930,122500,207247470,11930,11880,11930,11880,62
|
|
20240930,122400,206510530,11870,11870,11870,11870,0
|
|
20240930,122300,206510530,11870,11870,11870,11870,0
|
|
20240930,122200,206510530,11870,11870,11870,11870,0
|
|
20240930,122100,206510530,11870,11870,11870,11870,0
|
|
20240930,122000,206510530,11870,11870,11870,11870,0
|
|
20240930,121900,206510530,11870,11870,11870,11870,0
|
|
20240930,121800,206510530,11870,11870,11870,11870,200
|
|
20240930,121700,204136530,11840,11840,11840,11840,7
|
|
20240930,121600,204053650,11840,11840,11840,11840,0
|
|
20240930,121500,204053650,11840,11840,11840,11840,0
|
|
20240930,121400,204053650,11840,11840,11840,11840,0
|
|
20240930,121300,204053650,11840,11840,11840,11840,1
|
|
20240930,121200,204041810,11870,11870,11870,11870,0
|
|
20240930,121100,204041810,11870,11870,11870,11870,0
|
|
20240930,121000,204041810,11870,11870,11870,11870,0
|
|
20240930,120900,204041810,11870,11870,11870,11870,3
|
|
20240930,120800,204006200,11840,11840,11840,11840,1
|
|
20240930,120700,203994360,11840,11840,11840,11840,0
|
|
20240930,120600,203994360,11840,11840,11840,11840,0
|
|
20240930,120500,203994360,11840,11840,11840,11840,0
|
|
20240930,120400,203994360,11840,11840,11840,11840,0
|
|
20240930,120300,203994360,11840,11840,11840,11840,0
|
|
20240930,120200,203994360,11840,11840,11840,11840,0
|
|
20240930,120100,203994360,11840,11840,11840,11840,1
|
|
20240930,120000,203982520,11840,11840,11840,11840,0
|
|
20240930,115900,203982520,11840,11840,11840,11840,0
|
|
20240930,115800,203982520,11840,11840,11840,11840,0
|
|
20240930,115700,203982520,11840,11840,11840,11840,0
|
|
20240930,115600,203982520,11840,11840,11840,11840,0
|
|
20240930,115500,203982520,11840,11840,11840,11840,1
|
|
20240930,115400,203970680,11840,11830,11840,11830,569
|
|
20240930,115300,197237720,11830,11830,11830,11830,82
|
|
20240930,115200,196267660,11830,11830,11830,11830,320
|
|
20240930,115100,192482060,11850,11850,11850,11850,18
|
|
20240930,115000,192268760,11890,11890,11890,11890,0
|
|
20240930,114900,192268760,11890,11890,11890,11890,0
|
|
20240930,114800,192268760,11890,11890,11890,11890,0
|
|
20240930,114700,192268760,11890,11890,11890,11890,0
|
|
20240930,114600,192268760,11890,11890,11890,11890,0
|
|
20240930,114500,192268760,11890,11890,11890,11890,0
|
|
20240930,114400,192268760,11890,11860,11890,11860,2
|
|
20240930,114300,192245010,11840,11840,11840,11840,44
|
|
20240930,114200,191724050,11840,11840,11840,11840,0
|
|
20240930,114100,191724050,11840,11840,11840,11840,46
|
|
20240930,114000,191179410,11840,11840,11840,11840,0
|
|
20240930,113900,191179410,11840,11840,11840,11840,100
|
|
20240930,113800,189995410,11840,11840,11840,11840,0
|
|
20240930,113700,189995410,11840,11840,11840,11840,0
|
|
20240930,113600,189995410,11840,11840,11840,11840,11
|
|
20240930,113500,189865170,11840,11840,11840,11840,0
|
|
20240930,113400,189865170,11840,11840,11840,11840,0
|
|
20240930,113300,189865170,11840,11840,11840,11840,30
|
|
20240930,113200,189509970,11850,11850,11850,11850,0
|
|
20240930,113100,189509970,11850,11850,11850,11850,20
|
|
20240930,113000,189272970,11850,11850,11850,11850,0
|
|
20240930,112900,189272970,11850,11850,11850,11850,0
|
|
20240930,112800,189272970,11850,11850,11850,11850,0
|
|
20240930,112700,189272970,11850,11850,11850,11850,0
|
|
20240930,112600,189272970,11850,11870,11870,11850,46
|
|
20240930,112500,188726970,11850,11850,11850,11850,0
|
|
20240930,112400,188726970,11850,11850,11850,11850,0
|
|
20240930,112300,188726970,11850,11850,11850,11850,0
|
|
20240930,112200,188726970,11850,11850,11850,11850,507
|
|
20240930,112100,182719020,11870,11850,11870,11840,672
|
|
20240930,112000,174753490,11870,11870,11870,11870,0
|
|
20240930,111900,174753490,11870,11870,11870,11870,0
|
|
20240930,111800,174753490,11870,11860,11870,11860,668
|
|
20240930,111700,166830580,11860,11830,11860,11830,40
|
|
20240930,111600,166357080,11870,11870,11870,11870,0
|
|
20240930,111500,166357080,11870,11870,11870,11870,0
|
|
20240930,111400,166357080,11870,11870,11870,11870,0
|
|
20240930,111300,166357080,11870,11870,11870,11870,1
|
|
20240930,111200,166345210,11850,11840,11850,11840,308
|
|
20240930,111100,162695420,11830,11870,11870,11830,370
|
|
20240930,111000,158315880,11870,11870,11870,11870,0
|
|
20240930,110900,158315880,11870,11870,11870,11870,0
|
|
20240930,110800,158315880,11870,11870,11870,11870,0
|
|
20240930,110700,158315880,11870,11870,11870,11870,1
|
|
20240930,110600,158304010,11810,11810,11810,11810,1
|
|
20240930,110500,158292200,11820,11820,11820,11820,0
|
|
20240930,110400,158292200,11820,11820,11820,11820,0
|
|
20240930,110300,158292200,11820,11820,11820,11820,0
|
|
20240930,110200,158292200,11820,11820,11820,11820,0
|
|
20240930,110100,158292200,11820,11800,11820,11800,466
|
|
20240930,110000,152790380,11800,11800,11800,11800,7
|
|
20240930,105900,152707780,11800,11800,11800,11800,516
|
|
20240930,105800,146618980,11820,11820,11820,11820,0
|
|
20240930,105700,146618980,11820,11820,11820,11820,33
|
|
20240930,105600,146228920,11830,11830,11830,11830,9
|
|
20240930,105500,146122450,11830,11830,11830,11830,1
|
|
20240930,105400,146110620,11850,11850,11850,11850,5
|
|
20240930,105300,146051370,11850,11850,11850,11850,0
|
|
20240930,105200,146051370,11850,11850,11850,11850,15
|
|
20240930,105100,145873620,11850,11850,11850,11850,0
|
|
20240930,105000,145873620,11850,11850,11850,11850,230
|
|
20240930,104900,143148120,11850,11850,11850,11850,0
|
|
20240930,104800,143148120,11850,11850,11850,11850,0
|
|
20240930,104700,143148120,11850,11850,11850,11850,291
|
|
20240930,104600,139699770,11860,11860,11860,11860,0
|
|
20240930,104500,139699770,11860,11860,11860,11860,10
|
|
20240930,104400,139581170,11850,11850,11850,11850,0
|
|
20240930,104300,139581170,11850,11850,11850,11850,158
|
|
20240930,104200,137708870,11850,11830,11850,11830,342
|
|
20240930,104100,133662050,11830,11830,11830,11830,0
|
|
20240930,104000,133662050,11830,11830,11830,11830,100
|
|
20240930,103900,132479050,11830,11830,11830,11830,0
|
|
20240930,103800,132479050,11830,11830,11830,11830,0
|
|
20240930,103700,132479050,11830,11830,11830,11830,12
|
|
20240930,103600,132337090,11800,11800,11800,11800,0
|
|
20240930,103500,132337090,11800,11800,11800,11800,40
|
|
20240930,103400,131865090,11790,11780,11790,11780,14
|
|
20240930,103300,131700130,11780,11780,11780,11780,4
|
|
20240930,103200,131653010,11780,11780,11790,11780,8
|
|
20240930,103100,131558760,11750,11750,11750,11750,0
|
|
20240930,103000,131558760,11750,11750,11750,11750,0
|
|
20240930,102900,131558760,11750,11750,11750,11750,0
|
|
20240930,102800,131558760,11750,11770,11770,11750,677
|
|
20240930,102700,123597810,11770,11770,11770,11770,0
|
|
20240930,102600,123597810,11770,11770,11770,11770,36
|
|
20240930,102500,123174090,11800,11800,11800,11800,0
|
|
20240930,102400,123174090,11800,11740,11800,11740,217
|
|
20240930,102300,120616070,11700,11700,11700,11700,0
|
|
20240930,102200,120616070,11700,11700,11700,11700,0
|
|
20240930,102100,120616070,11700,11700,11700,11700,0
|
|
20240930,102000,120616070,11700,11700,11700,11700,0
|
|
20240930,101900,120616070,11700,11700,11700,11700,0
|
|
20240930,101800,120616070,11700,11700,11700,11700,0
|
|
20240930,101700,120616070,11700,11700,11700,11700,0
|
|
20240930,101600,120616070,11700,11700,11700,11700,597
|
|
20240930,101500,113631170,11690,11690,11690,11690,17
|
|
20240930,101400,113432440,11690,11690,11690,11690,50
|
|
20240930,101300,112847940,11680,11680,11690,11680,450
|
|
20240930,101200,107591890,11690,11690,11690,11690,253
|
|
20240930,101100,104634320,11700,11700,11700,11700,429
|
|
20240930,101000,99615020,11720,11720,11720,11720,60
|
|
20240930,100900,98911820,11720,11710,11720,11710,185
|
|
20240930,100800,96745120,11720,11720,11720,11720,15
|
|
20240930,100700,96569320,11720,11720,11720,11720,10
|
|
20240930,100600,96452120,11720,11720,11720,11720,7
|
|
20240930,100500,96370080,11700,11700,11700,11700,0
|
|
20240930,100400,96370080,11700,11700,11700,11700,1
|
|
20240930,100300,96358380,11700,11700,11700,11700,0
|
|
20240930,100200,96358380,11700,11700,11700,11700,602
|
|
20240930,100100,89314980,11700,11750,11750,11700,520
|
|
20240930,100000,83225140,11760,11760,11760,11760,1
|
|
20240930,095900,83213380,11760,11760,11760,11760,19
|
|
20240930,095800,82989940,11770,11770,11770,11770,1
|
|
20240930,095700,82978170,11770,11840,11840,11770,31
|
|
20240930,095600,82612890,11870,11870,11870,11870,0
|
|
20240930,095500,82612890,11870,11870,11870,11870,0
|
|
20240930,095400,82612890,11870,11870,11870,11870,0
|
|
20240930,095300,82612890,11870,11870,11870,11870,0
|
|
20240930,095200,82612890,11870,11770,11870,11770,171
|
|
20240930,095100,80593950,11760,11760,11760,11760,34
|
|
20240930,095000,80194110,11770,11790,11790,11770,97
|
|
20240930,094900,79050760,11800,11800,11800,11800,0
|
|
20240930,094800,79050760,11800,11800,11800,11800,0
|
|
20240930,094700,79050760,11800,11800,11800,11800,0
|
|
20240930,094600,79050760,11800,11850,11850,11800,20
|
|
20240930,094500,78814630,11860,11860,11860,11860,1
|
|
20240930,094400,78802770,11860,11780,11860,11780,32
|
|
20240930,094300,78425730,11870,11870,11870,11870,0
|
|
20240930,094200,78425730,11870,11870,11870,11870,2
|
|
20240930,094100,78401990,11770,11770,11770,11770,0
|
|
20240930,094000,78401990,11770,11760,11770,11760,616
|
|
20240930,093900,71153910,11760,11760,11760,11760,0
|
|
20240930,093800,71153910,11760,11740,11760,11740,143
|
|
20240930,093700,69475050,11740,11740,11740,11740,69
|
|
20240930,093600,68664990,11740,11820,11820,11740,2250
|
|
20240930,093500,42125770,11820,11820,11820,11820,0
|
|
20240930,093400,42125770,11820,11820,11820,11820,0
|
|
20240930,093300,42125770,11820,11820,11820,11820,0
|
|
20240930,093200,42125770,11820,11820,11820,11820,90
|
|
20240930,093100,41061970,11840,11840,11840,11840,2
|
|
20240930,093000,41038290,11820,11820,11820,11820,0
|
|
20240930,092900,41038290,11820,11820,11820,11820,0
|
|
20240930,092800,41038290,11820,11820,11820,11820,291
|
|
20240930,092700,37598670,11820,11860,11860,11820,783
|
|
20240930,092600,28334240,11860,11860,11860,11860,80
|
|
20240930,092500,27385440,11870,11870,11870,11870,0
|
|
20240930,092400,27385440,11870,11870,11870,11870,1
|
|
20240930,092300,27373570,11870,11870,11870,11870,0
|
|
20240930,092200,27373570,11870,11870,11870,11870,9
|
|
20240930,092100,27266740,11890,11890,11890,11890,0
|
|
20240930,092000,27266740,11890,11890,11890,11890,20
|
|
20240930,091900,27028940,11870,11870,11870,11870,0
|
|
20240930,091800,27028940,11870,11870,11870,11870,0
|
|
20240930,091700,27028940,11870,11870,11870,11870,0
|
|
20240930,091600,27028940,11870,11870,11870,11870,0
|
|
20240930,091500,27028940,11870,11870,11870,11870,103
|
|
20240930,091400,25806330,11870,11870,11870,11870,210
|
|
20240930,091300,23313630,11860,11860,11860,11860,0
|
|
20240930,091200,23313630,11860,11860,11860,11860,0
|
|
20240930,091100,23313630,11860,11860,11860,11860,869
|
|
20240930,091000,13007290,11820,11820,11820,11820,0
|
|
20240930,090900,13007290,11820,11820,11820,11820,1
|
|
20240930,090800,12995470,11810,11830,11830,11810,34
|
|
20240930,090700,12593890,11810,11910,11910,11810,418
|
|
20240930,090600,7647750,11900,11900,11900,11900,0
|
|
20240930,090500,7647750,11900,11900,11900,11900,0
|
|
20240930,090400,7647750,11900,11900,11900,11900,0
|
|
20240930,090300,7647750,11900,11900,11900,11900,0
|
|
20240930,090200,7647750,11900,11900,11900,11900,0
|
|
20240930,090100,7647750,11900,11830,11900,11830,506
|
|
20240930,090000,1627470,11900,11900,11900,11830,137
|