605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,190100,1238810020,6690,6690,6690,6690,0
|
|
20240930,190000,1238810020,6690,6690,6690,6690,0
|
|
20240930,185900,1238810020,6690,6690,6690,6690,0
|
|
20240930,185800,1238810020,6690,6690,6690,6690,0
|
|
20240930,185700,1238810020,6690,6690,6690,6690,0
|
|
20240930,185600,1238810020,6690,6690,6690,6690,0
|
|
20240930,185500,1238810020,6690,6690,6690,6690,0
|
|
20240930,185400,1238810020,6690,6690,6690,6690,0
|
|
20240930,185300,1238810020,6690,6690,6690,6690,0
|
|
20240930,185200,1238810020,6690,6690,6690,6690,0
|
|
20240930,185100,1238810020,6690,6690,6690,6690,0
|
|
20240930,185000,1238810020,6690,6690,6690,6690,0
|
|
20240930,184900,1238810020,6690,6690,6690,6690,0
|
|
20240930,184800,1238810020,6690,6690,6690,6690,0
|
|
20240930,184700,1238810020,6690,6690,6690,6690,0
|
|
20240930,184600,1238810020,6690,6690,6690,6690,0
|
|
20240930,184500,1238810020,6690,6690,6690,6690,0
|
|
20240930,184400,1238810020,6690,6690,6690,6690,0
|
|
20240930,184300,1238810020,6690,6690,6690,6690,0
|
|
20240930,184200,1238810020,6690,6690,6690,6690,0
|
|
20240930,184100,1238810020,6690,6690,6690,6690,0
|
|
20240930,184000,1238810020,6690,6690,6690,6690,0
|
|
20240930,183900,1238810020,6690,6690,6690,6690,0
|
|
20240930,183800,1238810020,6690,6690,6690,6690,0
|
|
20240930,183700,1238810020,6690,6690,6690,6690,0
|
|
20240930,183600,1238810020,6690,6690,6690,6690,0
|
|
20240930,183500,1238810020,6690,6690,6690,6690,0
|
|
20240930,183400,1238810020,6690,6690,6690,6690,0
|
|
20240930,183300,1238810020,6690,6690,6690,6690,0
|
|
20240930,183200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,183100,1238810020,6690,6690,6690,6690,0
|
|
20240930,183000,1238810020,6690,6690,6690,6690,0
|
|
20240930,182900,1238810020,6690,6690,6690,6690,0
|
|
20240930,182800,1238810020,6690,6690,6690,6690,0
|
|
20240930,182700,1238810020,6690,6690,6690,6690,0
|
|
20240930,182600,1238810020,6690,6690,6690,6690,0
|
|
20240930,182500,1238810020,6690,6690,6690,6690,0
|
|
20240930,182400,1238810020,6690,6690,6690,6690,0
|
|
20240930,182300,1238810020,6690,6690,6690,6690,0
|
|
20240930,182200,1238810020,6690,6690,6690,6690,0
|
|
20240930,182100,1238810020,6690,6690,6690,6690,0
|
|
20240930,182000,1238810020,6690,6690,6690,6690,0
|
|
20240930,181900,1238810020,6690,6690,6690,6690,0
|
|
20240930,181800,1238810020,6690,6690,6690,6690,0
|
|
20240930,181700,1238810020,6690,6690,6690,6690,0
|
|
20240930,181600,1238810020,6690,6690,6690,6690,0
|
|
20240930,181500,1238810020,6690,6690,6690,6690,0
|
|
20240930,181400,1238810020,6690,6690,6690,6690,0
|
|
20240930,181300,1238810020,6690,6690,6690,6690,0
|
|
20240930,181200,1238810020,6690,6690,6690,6690,0
|
|
20240930,181100,1238810020,6690,6690,6690,6690,0
|
|
20240930,181000,1238810020,6690,6690,6690,6690,0
|
|
20240930,180900,1238810020,6690,6690,6690,6690,0
|
|
20240930,180800,1238810020,6690,6690,6690,6690,0
|
|
20240930,180700,1238810020,6690,6690,6690,6690,0
|
|
20240930,180600,1238810020,6690,6690,6690,6690,0
|
|
20240930,180500,1238810020,6690,6690,6690,6690,0
|
|
20240930,180400,1238810020,6690,6690,6690,6690,0
|
|
20240930,180300,1238810020,6690,6690,6690,6690,0
|
|
20240930,180200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,180100,1238810020,6690,6690,6690,6690,0
|
|
20240930,180000,1238810020,6690,6690,6690,6690,0
|
|
20240930,175900,1238810020,6690,6690,6690,6690,0
|
|
20240930,175800,1238810020,6690,6690,6690,6690,0
|
|
20240930,175700,1238810020,6690,6690,6690,6690,0
|
|
20240930,175600,1238810020,6690,6690,6690,6690,0
|
|
20240930,175500,1238810020,6690,6690,6690,6690,0
|
|
20240930,175400,1238810020,6690,6690,6690,6690,0
|
|
20240930,175300,1238810020,6690,6690,6690,6690,0
|
|
20240930,175200,1238810020,6690,6690,6690,6690,0
|
|
20240930,175100,1238810020,6690,6690,6690,6690,0
|
|
20240930,175000,1238810020,6690,6690,6690,6690,0
|
|
20240930,174900,1238810020,6690,6690,6690,6690,0
|
|
20240930,174800,1238810020,6690,6690,6690,6690,0
|
|
20240930,174700,1238810020,6690,6690,6690,6690,0
|
|
20240930,174600,1238810020,6690,6690,6690,6690,0
|
|
20240930,174500,1238810020,6690,6690,6690,6690,0
|
|
20240930,174400,1238810020,6690,6690,6690,6690,0
|
|
20240930,174300,1238810020,6690,6690,6690,6690,0
|
|
20240930,174200,1238810020,6690,6690,6690,6690,0
|
|
20240930,174100,1238810020,6690,6690,6690,6690,0
|
|
20240930,174000,1238810020,6690,6690,6690,6690,0
|
|
20240930,173900,1238810020,6690,6690,6690,6690,0
|
|
20240930,173800,1238810020,6690,6690,6690,6690,0
|
|
20240930,173700,1238810020,6690,6690,6690,6690,0
|
|
20240930,173600,1238810020,6690,6690,6690,6690,0
|
|
20240930,173500,1238810020,6690,6690,6690,6690,0
|
|
20240930,173400,1238810020,6690,6690,6690,6690,0
|
|
20240930,173300,1238810020,6690,6690,6690,6690,0
|
|
20240930,173200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,173100,1238810020,6690,6690,6690,6690,0
|
|
20240930,173000,1238810020,6690,6690,6690,6690,0
|
|
20240930,172900,1238810020,6690,6690,6690,6690,0
|
|
20240930,172800,1238810020,6690,6690,6690,6690,0
|
|
20240930,172700,1238810020,6690,6690,6690,6690,0
|
|
20240930,172600,1238810020,6690,6690,6690,6690,0
|
|
20240930,172500,1238810020,6690,6690,6690,6690,0
|
|
20240930,172400,1238810020,6690,6690,6690,6690,0
|
|
20240930,172300,1238810020,6690,6690,6690,6690,0
|
|
20240930,172200,1238810020,6690,6690,6690,6690,0
|
|
20240930,172100,1238810020,6690,6690,6690,6690,0
|
|
20240930,172000,1238810020,6690,6690,6690,6690,0
|
|
20240930,171900,1238810020,6690,6690,6690,6690,0
|
|
20240930,171800,1238810020,6690,6690,6690,6690,0
|
|
20240930,171700,1238810020,6690,6690,6690,6690,0
|
|
20240930,171600,1238810020,6690,6690,6690,6690,0
|
|
20240930,171500,1238810020,6690,6690,6690,6690,0
|
|
20240930,171400,1238810020,6690,6690,6690,6690,0
|
|
20240930,171300,1238810020,6690,6690,6690,6690,0
|
|
20240930,171200,1238810020,6690,6690,6690,6690,0
|
|
20240930,171100,1238810020,6690,6690,6690,6690,0
|
|
20240930,171000,1238810020,6690,6690,6690,6690,0
|
|
20240930,170900,1238810020,6690,6690,6690,6690,0
|
|
20240930,170800,1238810020,6690,6690,6690,6690,0
|
|
20240930,170700,1238810020,6690,6690,6690,6690,0
|
|
20240930,170600,1238810020,6690,6690,6690,6690,0
|
|
20240930,170500,1238810020,6690,6690,6690,6690,0
|
|
20240930,170400,1238810020,6690,6690,6690,6690,0
|
|
20240930,170300,1238810020,6690,6690,6690,6690,0
|
|
20240930,170200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,170100,1238810020,6690,6690,6690,6690,0
|
|
20240930,170000,1238810020,6690,6690,6690,6690,0
|
|
20240930,165900,1238810020,6690,6690,6690,6690,0
|
|
20240930,165800,1238810020,6690,6690,6690,6690,0
|
|
20240930,165700,1238810020,6690,6690,6690,6690,0
|
|
20240930,165600,1238810020,6690,6690,6690,6690,0
|
|
20240930,165500,1238810020,6690,6690,6690,6690,0
|
|
20240930,165400,1238810020,6690,6690,6690,6690,0
|
|
20240930,165300,1238810020,6690,6690,6690,6690,0
|
|
20240930,165200,1238810020,6690,6690,6690,6690,0
|
|
20240930,165100,1238810020,6690,6690,6690,6690,0
|
|
20240930,165000,1238810020,6690,6690,6690,6690,0
|
|
20240930,164900,1238810020,6690,6690,6690,6690,0
|
|
20240930,164800,1238810020,6690,6690,6690,6690,0
|
|
20240930,164700,1238810020,6690,6690,6690,6690,0
|
|
20240930,164600,1238810020,6690,6690,6690,6690,0
|
|
20240930,164500,1238810020,6690,6690,6690,6690,0
|
|
20240930,164400,1238810020,6690,6690,6690,6690,0
|
|
20240930,164300,1238810020,6690,6690,6690,6690,0
|
|
20240930,164200,1238810020,6690,6690,6690,6690,0
|
|
20240930,164100,1238810020,6690,6690,6690,6690,0
|
|
20240930,164000,1238810020,6690,6690,6690,6690,0
|
|
20240930,163900,1238810020,6690,6690,6690,6690,0
|
|
20240930,163800,1238810020,6690,6690,6690,6690,0
|
|
20240930,163700,1238810020,6690,6690,6690,6690,0
|
|
20240930,163600,1238810020,6690,6690,6690,6690,0
|
|
20240930,163500,1238810020,6690,6690,6690,6690,0
|
|
20240930,163400,1238810020,6690,6690,6690,6690,0
|
|
20240930,163300,1238810020,6690,6690,6690,6690,0
|
|
20240930,163200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,163100,1238810020,6690,6690,6690,6690,0
|
|
20240930,163000,1238810020,6690,6690,6690,6690,0
|
|
20240930,162900,1238810020,6690,6690,6690,6690,0
|
|
20240930,162800,1238810020,6690,6690,6690,6690,0
|
|
20240930,162700,1238810020,6690,6690,6690,6690,0
|
|
20240930,162600,1238810020,6690,6690,6690,6690,0
|
|
20240930,162500,1238810020,6690,6690,6690,6690,0
|
|
20240930,162400,1238810020,6690,6690,6690,6690,0
|
|
20240930,162300,1238810020,6690,6690,6690,6690,0
|
|
20240930,162200,1238810020,6690,6690,6690,6690,0
|
|
20240930,162100,1238810020,6690,6690,6690,6690,0
|
|
20240930,162000,1238810020,6690,6690,6690,6690,0
|
|
20240930,161900,1238810020,6690,6690,6690,6690,0
|
|
20240930,161800,1238810020,6690,6690,6690,6690,0
|
|
20240930,161700,1238810020,6690,6690,6690,6690,0
|
|
20240930,161600,1238810020,6690,6690,6690,6690,0
|
|
20240930,161500,1238810020,6690,6690,6690,6690,0
|
|
20240930,161400,1238810020,6690,6690,6690,6690,0
|
|
20240930,161300,1238810020,6690,6690,6690,6690,0
|
|
20240930,161200,1238810020,6690,6690,6690,6690,0
|
|
20240930,161100,1238810020,6690,6690,6690,6690,0
|
|
20240930,161000,1238810020,6690,6690,6690,6690,0
|
|
20240930,160900,1238810020,6690,6690,6690,6690,0
|
|
20240930,160800,1238810020,6690,6690,6690,6690,0
|
|
20240930,160700,1238810020,6690,6690,6690,6690,0
|
|
20240930,160600,1238810020,6690,6690,6690,6690,0
|
|
20240930,160500,1238810020,6690,6690,6690,6690,0
|
|
20240930,160400,1238810020,6690,6690,6690,6690,0
|
|
20240930,160300,1238810020,6690,6690,6690,6690,0
|
|
20240930,160200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,160100,1238810020,6690,6690,6690,6690,0
|
|
20240930,160000,1238810020,6690,6690,6690,6690,0
|
|
20240930,155900,1238810020,6690,6690,6690,6690,0
|
|
20240930,155800,1238810020,6690,6690,6690,6690,0
|
|
20240930,155700,1238810020,6690,6690,6690,6690,0
|
|
20240930,155600,1238810020,6690,6690,6690,6690,0
|
|
20240930,155500,1238810020,6690,6690,6690,6690,0
|
|
20240930,155400,1238810020,6690,6690,6690,6690,0
|
|
20240930,155300,1238810020,6690,6690,6690,6690,0
|
|
20240930,155200,1238810020,6690,6690,6690,6690,0
|
|
20240930,155100,1238810020,6690,6690,6690,6690,0
|
|
20240930,155000,1238810020,6690,6690,6690,6690,0
|
|
20240930,154900,1238810020,6690,6690,6690,6690,0
|
|
20240930,154800,1238810020,6690,6690,6690,6690,0
|
|
20240930,154700,1238810020,6690,6690,6690,6690,0
|
|
20240930,154600,1238810020,6690,6690,6690,6690,0
|
|
20240930,154500,1238810020,6690,6690,6690,6690,0
|
|
20240930,154400,1238810020,6690,6690,6690,6690,0
|
|
20240930,154300,1238810020,6690,6690,6690,6690,0
|
|
20240930,154200,1238810020,6690,6690,6690,6690,0
|
|
20240930,154100,1238810020,6690,6690,6690,6690,0
|
|
20240930,154000,1238810020,6690,6690,6690,6690,0
|
|
20240930,153900,1238810020,6690,6690,6690,6690,0
|
|
20240930,153800,1238810020,6690,6690,6690,6690,0
|
|
20240930,153700,1238810020,6690,6690,6690,6690,0
|
|
20240930,153600,1238810020,6690,6690,6690,6690,0
|
|
20240930,153500,1238810020,6690,6690,6690,6690,0
|
|
20240930,153400,1238810020,6690,6690,6690,6690,0
|
|
20240930,153300,1238810020,6690,6690,6690,6690,0
|
|
20240930,153200,1238810020,6690,6690,6690,6690,11832
|
|
20240930,153100,1238810020,6690,6690,6690,6690,0
|
|
20240930,153000,1238810020,6690,6690,6690,6690,11832
|
|
20240930,152900,1159653940,6700,6700,6700,6700,0
|
|
20240930,152800,1159653940,6700,6700,6700,6700,0
|
|
20240930,152700,1159653940,6700,6700,6700,6700,0
|
|
20240930,152600,1159653940,6700,6700,6700,6700,0
|
|
20240930,152500,1159653940,6700,6700,6700,6700,0
|
|
20240930,152400,1159653940,6700,6700,6700,6700,0
|
|
20240930,152300,1159653940,6700,6700,6700,6700,0
|
|
20240930,152200,1159653940,6700,6700,6700,6700,0
|
|
20240930,152100,1159653940,6700,6700,6700,6700,0
|
|
20240930,152000,1159653940,6700,6700,6700,6700,0
|
|
20240930,151900,1159653940,6700,6690,6700,6680,1669
|
|
20240930,151800,1148482530,6690,6690,6690,6680,191
|
|
20240930,151700,1147205640,6700,6680,6700,6680,75
|
|
20240930,151600,1146704260,6680,6680,6700,6680,115
|
|
20240930,151500,1145934980,6680,6690,6690,6680,321
|
|
20240930,151400,1143789790,6690,6700,6700,6690,386
|
|
20240930,151300,1141205970,6690,6690,6690,6690,9
|
|
20240930,151200,1141145760,6690,6690,6690,6680,231
|
|
20240930,151100,1139600570,6690,6680,6700,6680,71
|
|
20240930,151000,1139126040,6690,6690,6690,6690,239
|
|
20240930,150900,1137527130,6700,6700,6700,6690,108
|
|
20240930,150800,1136804310,6690,6680,6690,6680,291
|
|
20240930,150700,1134857540,6690,6690,6690,6680,439
|
|
20240930,150600,1131921330,6680,6680,6690,6680,546
|
|
20240930,150500,1128271110,6690,6680,6690,6680,210
|
|
20240930,150400,1126867870,6690,6690,6690,6680,764
|
|
20240930,150300,1121758690,6680,6680,6690,6680,645
|
|
20240930,150200,1117449230,6690,6680,6690,6680,137
|
|
20240930,150100,1116533960,6680,6700,6700,6680,2006
|
|
20240930,150000,1103105550,6700,6700,6700,6700,287
|
|
20240930,145900,1101182650,6720,6720,6720,6700,1307
|
|
20240930,145800,1092418830,6700,6700,6720,6700,58
|
|
20240930,145700,1092030210,6720,6700,6720,6700,74
|
|
20240930,145600,1091532950,6700,6700,6720,6700,311
|
|
20240930,145500,1089443230,6700,6720,6720,6700,152
|
|
20240930,145400,1088421950,6700,6710,6730,6700,895
|
|
20240930,145300,1082418020,6710,6720,6720,6700,888
|
|
20240930,145200,1076460620,6720,6720,6720,6720,265
|
|
20240930,145100,1074679820,6710,6720,6720,6710,918
|
|
20240930,145000,1068517520,6720,6710,6720,6710,354
|
|
20240930,144900,1066138770,6720,6730,6730,6710,210
|
|
20240930,144800,1064727510,6710,6710,6730,6710,121
|
|
20240930,144700,1063913880,6730,6710,6730,6710,628
|
|
20240930,144600,1059689700,6710,6720,6720,6710,283
|
|
20240930,144500,1057788530,6730,6710,6730,6710,314
|
|
20240930,144400,1055675470,6730,6730,6730,6730,338
|
|
20240930,144300,1053400730,6730,6710,6730,6710,360
|
|
20240930,144200,1050979290,6710,6730,6730,6710,1409
|
|
20240930,144100,1041514600,6730,6730,6730,6720,164
|
|
20240930,144000,1040411020,6730,6730,6730,6730,287
|
|
20240930,143900,1038479510,6730,6720,6730,6720,225
|
|
20240930,143800,1036965700,6720,6740,6740,6720,223
|
|
20240930,143700,1035463900,6740,6730,6740,6720,344
|
|
20240930,143600,1033148820,6720,6730,6730,6720,252
|
|
20240930,143500,1031452870,6730,6720,6730,6710,1390
|
|
20240930,143400,1022111920,6730,6750,6750,6730,2049
|
|
20240930,143300,1008320470,6730,6730,6750,6730,706
|
|
20240930,143200,1003565900,6750,6740,6750,6720,523
|
|
20240930,143100,1000036440,6720,6730,6750,6720,302
|
|
20240930,143000,997999420,6730,6750,6750,6720,174
|
|
20240930,142900,996825760,6750,6730,6750,6720,409
|
|
20240930,142800,994070760,6730,6750,6750,6730,535
|
|
20240930,142700,990460870,6730,6750,6750,6730,221
|
|
20240930,142600,988969440,6750,6740,6750,6730,297
|
|
20240930,142500,986966320,6730,6740,6750,6730,874
|
|
20240930,142400,981073970,6740,6720,6740,6720,352
|
|
20240930,142300,978702410,6740,6750,6750,6720,186
|
|
20240930,142200,977448470,6750,6740,6750,6740,300
|
|
20240930,142100,975424270,6740,6740,6740,6730,1142
|
|
20240930,142000,967735230,6740,6740,6740,6740,268
|
|
20240930,141900,965928910,6740,6750,6750,6730,376
|
|
20240930,141800,963393100,6750,6750,6750,6730,571
|
|
20240930,141700,959539010,6740,6740,6740,6720,214
|
|
20240930,141600,958096670,6720,6750,6750,6720,1626
|
|
20240930,141500,947145440,6750,6740,6750,6720,1511
|
|
20240930,141400,936967430,6740,6740,6740,6740,283
|
|
20240930,141300,935060010,6740,6740,6740,6740,206
|
|
20240930,141200,933671570,6720,6750,6750,6720,224
|
|
20240930,141100,932161020,6750,6750,6750,6730,427
|
|
20240930,141000,929281800,6730,6730,6730,6730,265
|
|
20240930,140900,927498350,6720,6750,6750,6720,399
|
|
20240930,140800,924810950,6720,6750,6750,6720,326
|
|
20240930,140700,922610960,6750,6750,6750,6720,271
|
|
20240930,140600,920781980,6720,6750,6750,6720,218
|
|
20240930,140500,919311920,6730,6720,6750,6720,409
|
|
20240930,140400,916554730,6750,6750,6750,6720,327
|
|
20240930,140300,914347720,6750,6720,6750,6720,222
|
|
20240930,140200,912850630,6720,6750,6750,6720,433
|
|
20240930,140100,909928120,6720,6750,6750,6720,195
|
|
20240930,140000,908612350,6750,6740,6750,6720,293
|
|
20240930,135900,906637050,6740,6750,6750,6720,424
|
|
20240930,135800,903778570,6750,6750,6750,6720,358
|
|
20240930,135700,901363490,6730,6750,6750,6720,685
|
|
20240930,135600,896743980,6720,6750,6750,6720,315
|
|
20240930,135500,894620860,6750,6760,6760,6730,487
|
|
20240930,135400,891334170,6760,6760,6760,6760,260
|
|
20240930,135300,889576570,6760,6730,6760,6730,1693
|
|
20240930,135200,878161600,6730,6730,6730,6720,401
|
|
20240930,135100,875462950,6720,6750,6750,6720,187
|
|
20240930,135000,874202610,6750,6730,6750,6730,986
|
|
20240930,134900,867559070,6740,6740,6740,6730,388
|
|
20240930,134800,864945950,6740,6740,6750,6720,366
|
|
20240930,134700,862478540,6750,6750,6750,6720,382
|
|
20240930,134600,859900280,6720,6760,6760,6720,1321
|
|
20240930,134500,850982430,6770,6770,6770,6770,226
|
|
20240930,134400,849452410,6730,6760,6770,6730,2107
|
|
20240930,134300,835227820,6760,6740,6760,6740,7652
|
|
20240930,134200,783596950,6740,6740,6740,6730,1268
|
|
20240930,134100,775051000,6740,6740,6740,6710,559
|
|
20240930,134000,771284720,6730,6730,6730,6730,443
|
|
20240930,133900,768303330,6720,6730,6730,6720,178
|
|
20240930,133800,767106560,6730,6720,6730,6710,551
|
|
20240930,133700,763400380,6720,6730,6730,6710,303
|
|
20240930,133600,761362120,6730,6730,6730,6730,285
|
|
20240930,133500,759444070,6730,6710,6730,6710,261
|
|
20240930,133400,757688640,6710,6730,6730,6710,367
|
|
20240930,133300,755219030,6710,6730,6730,6710,256
|
|
20240930,133200,753496970,6730,6730,6730,6730,296
|
|
20240930,133100,751504890,6730,6730,6730,6710,1060
|
|
20240930,133000,744386070,6720,6720,6730,6720,326
|
|
20240930,132900,742194810,6730,6720,6730,6720,133
|
|
20240930,132800,741300210,6730,6730,6730,6720,296
|
|
20240930,132700,739308970,6730,6720,6730,6720,235
|
|
20240930,132600,737728050,6720,6730,6730,6720,283
|
|
20240930,132500,735823940,6730,6730,6730,6720,368
|
|
20240930,132400,733347580,6720,6730,6730,6710,575
|
|
20240930,132300,729481290,6710,6720,6730,6710,234
|
|
20240930,132200,727908150,6720,6720,6720,6720,319
|
|
20240930,132100,725764470,6720,6720,6720,6710,302
|
|
20240930,132000,723735110,6730,6720,6730,6720,316
|
|
20240930,131900,721610930,6710,6710,6730,6710,248
|
|
20240930,131800,719942790,6730,6730,6730,6710,284
|
|
20240930,131700,718031650,6730,6720,6730,6710,497
|
|
20240930,131600,714690350,6720,6730,6730,6720,422
|
|
20240930,131500,711850850,6720,6720,6730,6720,180
|
|
20240930,131400,710639610,6730,6730,6730,6730,292
|
|
20240930,131300,708674450,6720,6730,6730,6720,233
|
|
20240930,131200,707107780,6720,6710,6730,6710,146
|
|
20240930,131100,706126000,6730,6710,6740,6710,211
|
|
20240930,131000,704705430,6740,6740,6740,6710,274
|
|
20240930,130900,702859600,6730,6740,6740,6730,187
|
|
20240930,130800,701599890,6740,6740,6740,6740,200
|
|
20240930,130700,700251890,6740,6740,6740,6710,370
|
|
20240930,130600,697758550,6740,6730,6750,6700,10299
|
|
20240930,130500,628405550,6730,6730,6730,6730,176
|
|
20240930,130400,627221070,6720,6710,6720,6710,1292
|
|
20240930,130300,618538910,6700,6720,6720,6700,49
|
|
20240930,130200,618210510,6720,6720,6720,6700,216
|
|
20240930,130100,616759150,6720,6720,6720,6700,227
|
|
20240930,130000,615234650,6720,6720,6720,6700,222
|
|
20240930,125900,613743630,6720,6710,6720,6710,1574
|
|
20240930,125800,603170430,6710,6710,6720,6710,239
|
|
20240930,125700,601566230,6720,6720,6720,6700,134
|
|
20240930,125600,600666210,6700,6720,6720,6700,55
|
|
20240930,125500,600296630,6720,6720,6720,6720,49
|
|
20240930,125400,599967350,6720,6720,6720,6710,115
|
|
20240930,125300,599194590,6720,6720,6720,6700,152
|
|
20240930,125200,598173950,6700,6700,6720,6700,278
|
|
20240930,125100,596308950,6720,6690,6720,6690,44
|
|
20240930,125000,596013510,6720,6710,6720,6690,1166
|
|
20240930,124900,588194170,6690,6720,6720,6690,516
|
|
20240930,124800,584735600,6700,6720,6720,6700,34
|
|
20240930,124700,584507320,6720,6720,6720,6700,110
|
|
20240930,124600,583768280,6700,6720,6720,6700,83
|
|
20240930,124500,583211520,6700,6700,6720,6700,320
|
|
20240930,124400,581065140,6730,6730,6730,6700,56
|
|
20240930,124300,580688600,6730,6700,6730,6700,133
|
|
20240930,124200,579796160,6730,6730,6730,6700,392
|
|
20240930,124100,577165960,6700,6700,6730,6700,56
|
|
20240930,124000,576789560,6730,6700,6730,6700,185
|
|
20240930,123900,575545920,6730,6720,6730,6710,1636
|
|
20240930,123800,564566800,6730,6730,6730,6710,117
|
|
20240930,123700,563779550,6710,6710,6730,6710,96
|
|
20240930,123600,563134670,6730,6730,6730,6710,138
|
|
20240930,123500,562206090,6710,6730,6730,6710,147
|
|
20240930,123400,561217140,6730,6710,6730,6710,248
|
|
20240930,123300,559552310,6730,6730,6730,6710,182
|
|
20240930,123200,558328430,6730,6730,6730,6710,318
|
|
20240930,123100,556188850,6710,6720,6730,6710,191
|
|
20240930,123000,554904380,6710,6720,6730,6710,294
|
|
20240930,122900,552926450,6720,6730,6730,6720,202
|
|
20240930,122800,551568010,6730,6730,6730,6720,116
|
|
20240930,122700,550787340,6740,6740,6740,6710,89
|
|
20240930,122600,550187510,6710,6740,6740,6710,141
|
|
20240930,122500,549238370,6730,6730,6730,6700,580
|
|
20240930,122400,545344230,6730,6730,6730,6720,155
|
|
20240930,122300,544302040,6730,6730,6730,6720,167
|
|
20240930,122200,543178710,6720,6710,6730,6710,63
|
|
20240930,122100,542754960,6730,6730,6730,6710,444
|
|
20240930,122000,539772780,6710,6730,6730,6710,111
|
|
20240930,121900,539027290,6710,6710,6730,6710,515
|
|
20240930,121800,535562100,6730,6730,6730,6710,137
|
|
20240930,121700,534640250,6730,6730,6730,6710,110
|
|
20240930,121600,533901290,6710,6730,6730,6710,155
|
|
20240930,121500,532859100,6710,6710,6730,6710,135
|
|
20240930,121400,531951070,6730,6730,6730,6710,157
|
|
20240930,121300,530895140,6730,6730,6730,6710,288
|
|
20240930,121200,528959860,6720,6730,6730,6720,227
|
|
20240930,121100,527433330,6730,6730,6730,6730,121
|
|
20240930,121000,526619000,6730,6710,6730,6710,98
|
|
20240930,120900,525960320,6730,6710,6730,6710,1676
|
|
20240930,120800,514682390,6710,6720,6720,6710,73
|
|
20240930,120700,514191920,6720,6730,6730,6700,210
|
|
20240930,120600,512778960,6700,6730,6730,6700,259
|
|
20240930,120500,511038820,6730,6730,6730,6700,65
|
|
20240930,120400,510602210,6710,6710,6730,6710,452
|
|
20240930,120300,507565990,6710,6730,6730,6710,112
|
|
20240930,120200,506813290,6730,6730,6730,6730,103
|
|
20240930,120100,506120100,6710,6730,6730,6710,209
|
|
20240930,120000,504716650,6710,6730,6730,6710,181
|
|
20240930,115900,503499870,6730,6720,6730,6720,375
|
|
20240930,115800,500977890,6730,6730,6730,6730,48
|
|
20240930,115700,500654850,6730,6730,6730,6710,137
|
|
20240930,115600,499732860,6730,6730,6730,6710,139
|
|
20240930,115500,498797410,6730,6730,6730,6730,159
|
|
20240930,115400,497727340,6730,6730,6730,6720,221
|
|
20240930,115300,496240070,6730,6720,6730,6720,74
|
|
20240930,115200,495742250,6730,6730,6730,6730,151
|
|
20240930,115100,494726020,6730,6730,6730,6730,26
|
|
20240930,115000,494551040,6730,6730,6730,6730,230
|
|
20240930,114900,493003140,6730,6730,6730,6710,208
|
|
20240930,114800,491604400,6710,6730,6730,6710,43
|
|
20240930,114700,491315030,6730,6730,6730,6730,109
|
|
20240930,114600,490581460,6700,6730,6730,6700,155
|
|
20240930,114500,489538370,6730,6730,6730,6720,176
|
|
20240930,114400,488353920,6730,6730,6730,6700,96
|
|
20240930,114300,487708520,6720,6720,6730,6720,337
|
|
20240930,114200,485443580,6730,6720,6730,6700,302
|
|
20240930,114100,483414860,6730,6730,6730,6730,38
|
|
20240930,114000,483159120,6730,6730,6730,6720,796
|
|
20240930,113900,477802330,6730,6720,6730,6700,275
|
|
20240930,113800,475953940,6730,6730,6730,6730,186
|
|
20240930,113700,474702160,6730,6730,6730,6690,123
|
|
20240930,113600,473874410,6730,6730,6730,6730,131
|
|
20240930,113500,472992780,6730,6730,6730,6730,119
|
|
20240930,113400,472191910,6730,6700,6730,6700,163
|
|
20240930,113300,471098880,6700,6730,6730,6700,184
|
|
20240930,113200,469862330,6700,6730,6730,6690,821
|
|
20240930,113100,464352610,6710,6720,6720,6710,67
|
|
20240930,113000,463902570,6720,6720,6720,6720,210
|
|
20240930,112900,462491370,6720,6720,6720,6700,618
|
|
20240930,112800,458349610,6730,6730,6730,6700,110
|
|
20240930,112700,457609340,6720,6720,6720,6720,158
|
|
20240930,112600,456547580,6700,6720,6720,6700,45
|
|
20240930,112500,456245200,6720,6710,6730,6700,268
|
|
20240930,112400,454446130,6710,6700,6730,6700,105
|
|
20240930,112300,453742020,6730,6720,6730,6720,237
|
|
20240930,112200,452147170,6720,6720,6720,6720,1238
|
|
20240930,112100,443827810,6720,6720,6720,6690,289
|
|
20240930,112000,441889150,6720,6700,6720,6700,85
|
|
20240930,111900,441319170,6700,6710,6710,6700,43
|
|
20240930,111800,441030750,6690,6710,6710,6690,511
|
|
20240930,111700,437607460,6710,6710,6710,6710,42
|
|
20240930,111600,437325640,6690,6710,6710,6690,101
|
|
20240930,111500,436647950,6700,6700,6700,6700,238
|
|
20240930,111400,435053350,6700,6700,6700,6700,41
|
|
20240930,111300,434778650,6700,6690,6700,6680,429
|
|
20240930,111200,431907960,6690,6690,6700,6680,306
|
|
20240930,111100,429860680,6660,6690,6690,6660,3344
|
|
20240930,111000,407563110,6700,6710,6710,6680,67
|
|
20240930,110900,407114010,6710,6720,6720,6680,1015
|
|
20240930,110800,400324150,6690,6720,6720,6690,241
|
|
20240930,110700,398710650,6710,6710,6720,6700,63
|
|
20240930,110600,398287330,6690,6720,6720,6690,242
|
|
20240930,110500,396664350,6720,6720,6720,6690,119
|
|
20240930,110400,395865100,6710,6710,6720,6710,117
|
|
20240930,110300,395079800,6720,6720,6720,6720,52
|
|
20240930,110200,394730360,6720,6720,6720,6720,47
|
|
20240930,110100,394414520,6690,6720,6720,6690,318
|
|
20240930,110000,392285240,6700,6720,6720,6700,330
|
|
20240930,105900,390070360,6720,6710,6720,6710,273
|
|
20240930,105800,388237560,6720,6720,6720,6720,57
|
|
20240930,105700,387854520,6710,6720,6720,6710,119
|
|
20240930,105600,387055130,6700,6720,6720,6700,52
|
|
20240930,105500,386705750,6700,6720,6720,6700,42
|
|
20240930,105400,386423550,6700,6700,6720,6700,272
|
|
20240930,105300,384599530,6700,6700,6700,6700,64
|
|
20240930,105200,384170730,6700,6690,6700,6690,230
|
|
20240930,105100,382630910,6700,6700,6700,6690,97
|
|
20240930,105000,381981390,6690,6690,6700,6690,52
|
|
20240930,104900,381633350,6690,6710,6710,6690,177
|
|
20240930,104800,380448780,6680,6690,6710,6680,302
|
|
20240930,104700,378428730,6690,6700,6710,6690,470
|
|
20240930,104600,375281420,6690,6690,6720,6690,157
|
|
20240930,104500,374229810,6720,6710,6720,6690,545
|
|
20240930,104400,370575780,6710,6710,6710,6700,191
|
|
20240930,104300,369295420,6720,6710,6720,6710,173
|
|
20240930,104200,368134040,6720,6720,6720,6720,326
|
|
20240930,104100,365943320,6720,6720,6720,6720,253
|
|
20240930,104000,364243160,6720,6720,6720,6720,105
|
|
20240930,103900,363537560,6720,6720,6720,6710,89
|
|
20240930,103800,362940070,6720,6700,6720,6700,86
|
|
20240930,103700,362363380,6710,6700,6720,6700,5338
|
|
20240930,103600,326533850,6690,6690,6700,6690,136
|
|
20240930,103500,325623600,6700,6690,6700,6690,632
|
|
20240930,103400,321394150,6690,6690,6690,6690,32
|
|
20240930,103300,321180070,6690,6700,6700,6690,882
|
|
20240930,103200,315278180,6700,6690,6700,6690,544
|
|
20240930,103100,311638380,6700,6700,6700,6700,64
|
|
20240930,103000,311209580,6700,6680,6700,6680,213
|
|
20240930,102900,309784480,6700,6690,6700,6680,129
|
|
20240930,102800,308921300,6700,6700,6700,6680,271
|
|
20240930,102700,307105720,6700,6700,6700,6680,45
|
|
20240930,102600,306804240,6680,6690,6690,6680,59
|
|
20240930,102500,306409660,6690,6690,6700,6680,330
|
|
20240930,102400,304203680,6690,6700,6700,6690,112
|
|
20240930,102300,303453990,6700,6700,6700,6690,111
|
|
20240930,102200,302710880,6700,6700,6700,6700,39
|
|
20240930,102100,302449580,6670,6700,6700,6670,374
|
|
20240930,102000,299950430,6700,6690,6700,6690,114
|
|
20240930,101900,299186730,6680,6700,6700,6680,68
|
|
20240930,101800,298731550,6700,6700,6700,6700,117
|
|
20240930,101700,297947650,6700,6700,6700,6670,54
|
|
20240930,101600,297586020,6690,6690,6700,6680,357
|
|
20240930,101500,295196310,6690,6680,6700,6680,91
|
|
20240930,101400,294587480,6670,6690,6690,6670,795
|
|
20240930,101300,289284200,6690,6680,6690,6680,1714
|
|
20240930,101200,277832520,6690,6690,6700,6690,1108
|
|
20240930,101100,270410690,6700,6710,6710,6700,114
|
|
20240930,101000,269646700,6680,6690,6710,6680,473
|
|
20240930,100900,266480670,6710,6700,6710,6700,69
|
|
20240930,100800,266018080,6710,6710,6710,6690,271
|
|
20240930,100700,264199690,6710,6710,6710,6700,89
|
|
20240930,100600,263602780,6700,6700,6700,6700,101
|
|
20240930,100500,262926080,6710,6740,6740,6690,102
|
|
20240930,100400,262241560,6730,6700,6730,6700,3222
|
|
20240930,100300,240578890,6690,6700,6720,6680,606
|
|
20240930,100200,236526960,6710,6720,6720,6710,64
|
|
20240930,100100,236097190,6720,6700,6720,6700,112
|
|
20240930,100000,235346770,6700,6700,6700,6680,57
|
|
20240930,095900,234964890,6710,6700,6720,6690,569
|
|
20240930,095800,231154520,6700,6720,6720,6700,49
|
|
20240930,095700,230825260,6710,6710,6710,6700,166
|
|
20240930,095600,229711450,6710,6700,6710,6700,125
|
|
20240930,095500,228872890,6700,6700,6710,6700,46
|
|
20240930,095400,228564430,6700,6700,6710,6700,248
|
|
20240930,095300,226902610,6700,6700,6700,6700,93
|
|
20240930,095200,226279510,6700,6700,6700,6690,115
|
|
20240930,095100,225509020,6700,6700,6700,6700,68
|
|
20240930,095000,225053420,6700,6710,6710,6680,948
|
|
20240930,094900,218719630,6690,6700,6710,6680,197
|
|
20240930,094800,217400370,6710,6720,6720,6700,291
|
|
20240930,094700,215449140,6720,6680,6720,6680,198
|
|
20240930,094600,214118940,6690,6700,6700,6690,1194
|
|
20240930,094500,206129030,6700,6710,6710,6690,200
|
|
20240930,094400,204788350,6700,6720,6720,6700,79
|
|
20240930,094300,204258650,6720,6720,6720,6700,1244
|
|
20240930,094200,195908410,6720,6720,6720,6710,614
|
|
20240930,094100,191784350,6720,6720,6720,6720,45
|
|
20240930,094000,191481950,6720,6720,6720,6720,125
|
|
20240930,093900,190641950,6720,6720,6720,6720,199
|
|
20240930,093800,189304670,6720,6720,6730,6700,170
|
|
20240930,093700,188161990,6720,6720,6720,6700,140
|
|
20240930,093600,187221310,6700,6720,6720,6700,73
|
|
20240930,093500,186730970,6700,6720,6720,6700,240
|
|
20240930,093400,185118390,6720,6690,6720,6690,58
|
|
20240930,093300,184729020,6690,6690,6730,6690,30
|
|
20240930,093200,184528190,6710,6720,6720,6710,87
|
|
20240930,093100,183943660,6710,6710,6720,6700,196
|
|
20240930,093000,182628540,6690,6700,6710,6690,433
|
|
20240930,092900,179727660,6700,6710,6710,6690,2069
|
|
20240930,092800,165865330,6710,6740,6740,6710,96
|
|
20240930,092700,165218980,6720,6720,6720,6720,120
|
|
20240930,092600,164412580,6720,6730,6730,6720,1005
|
|
20240930,092500,157658950,6720,6720,6720,6720,5
|
|
20240930,092400,157625350,6710,6720,6720,6710,740
|
|
20240930,092300,152658700,6740,6740,6740,6740,73
|
|
20240930,092200,152166680,6710,6710,6710,6710,5
|
|
20240930,092100,152133130,6730,6730,6730,6720,797
|
|
20240930,092000,146769840,6730,6720,6730,6720,123
|
|
20240930,091900,145942540,6710,6720,6720,6710,474
|
|
20240930,091800,142758560,6710,6720,6730,6710,1128
|
|
20240930,091700,135178620,6730,6720,6730,6720,310
|
|
20240930,091600,133095410,6720,6740,6740,6720,75
|
|
20240930,091500,132589930,6730,6720,6740,6720,518
|
|
20240930,091400,129104680,6720,6710,6720,6700,5676
|
|
20240930,091300,91033260,6710,6700,6710,6700,157
|
|
20240930,091200,89980380,6720,6710,6720,6710,50
|
|
20240930,091100,89644780,6720,6690,6740,6690,3106
|
|
20240930,091000,68785930,6690,6720,6720,6690,952
|
|
20240930,090900,62413250,6720,6700,6720,6700,56
|
|
20240930,090800,62038030,6730,6720,6730,6690,3207
|
|
20240930,090700,40550380,6730,6740,6740,6730,185
|
|
20240930,090600,39304160,6750,6730,6750,6720,223
|
|
20240930,090500,37799540,6730,6750,6750,6730,414
|
|
20240930,090400,35011600,6740,6760,6760,6740,282
|
|
20240930,090300,33109450,6760,6760,6760,6730,164
|
|
20240930,090200,32003810,6760,6770,6770,6740,1423
|
|
20240930,090100,22407150,6740,6760,6780,6740,1020
|
|
20240930,090000,15508470,6760,6780,6780,6750,2291
|