612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,190800,3699711675,3095,3095,3095,3095,0
|
|
20240930,190700,3699711675,3095,3095,3095,3095,0
|
|
20240930,190600,3699711675,3095,3095,3095,3095,0
|
|
20240930,190500,3699711675,3095,3095,3095,3095,0
|
|
20240930,190400,3699711675,3095,3095,3095,3095,0
|
|
20240930,190300,3699711675,3095,3095,3095,3095,0
|
|
20240930,190200,3699711675,3095,3095,3095,3095,0
|
|
20240930,190100,3699711675,3095,3095,3095,3095,0
|
|
20240930,190000,3699711675,3095,3095,3095,3095,0
|
|
20240930,185900,3699711675,3095,3095,3095,3095,0
|
|
20240930,185800,3699711675,3095,3095,3095,3095,0
|
|
20240930,185700,3699711675,3095,3095,3095,3095,0
|
|
20240930,185600,3699711675,3095,3095,3095,3095,0
|
|
20240930,185500,3699711675,3095,3095,3095,3095,0
|
|
20240930,185400,3699711675,3095,3095,3095,3095,0
|
|
20240930,185300,3699711675,3095,3095,3095,3095,0
|
|
20240930,185200,3699711675,3095,3095,3095,3095,0
|
|
20240930,185100,3699711675,3095,3095,3095,3095,0
|
|
20240930,185000,3699711675,3095,3095,3095,3095,0
|
|
20240930,184900,3699711675,3095,3095,3095,3095,0
|
|
20240930,184800,3699711675,3095,3095,3095,3095,0
|
|
20240930,184700,3699711675,3095,3095,3095,3095,0
|
|
20240930,184600,3699711675,3095,3095,3095,3095,0
|
|
20240930,184500,3699711675,3095,3095,3095,3095,0
|
|
20240930,184400,3699711675,3095,3095,3095,3095,0
|
|
20240930,184300,3699711675,3095,3095,3095,3095,0
|
|
20240930,184200,3699711675,3095,3095,3095,3095,0
|
|
20240930,184100,3699711675,3095,3095,3095,3095,0
|
|
20240930,184000,3699711675,3095,3095,3095,3095,0
|
|
20240930,183900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,183800,3699711675,3095,3095,3095,3095,0
|
|
20240930,183700,3699711675,3095,3095,3095,3095,0
|
|
20240930,183600,3699711675,3095,3095,3095,3095,0
|
|
20240930,183500,3699711675,3095,3095,3095,3095,0
|
|
20240930,183400,3699711675,3095,3095,3095,3095,0
|
|
20240930,183300,3699711675,3095,3095,3095,3095,0
|
|
20240930,183200,3699711675,3095,3095,3095,3095,0
|
|
20240930,183100,3699711675,3095,3095,3095,3095,0
|
|
20240930,183000,3699711675,3095,3095,3095,3095,0
|
|
20240930,182900,3699711675,3095,3095,3095,3095,0
|
|
20240930,182800,3699711675,3095,3095,3095,3095,0
|
|
20240930,182700,3699711675,3095,3095,3095,3095,0
|
|
20240930,182600,3699711675,3095,3095,3095,3095,0
|
|
20240930,182500,3699711675,3095,3095,3095,3095,0
|
|
20240930,182400,3699711675,3095,3095,3095,3095,0
|
|
20240930,182300,3699711675,3095,3095,3095,3095,0
|
|
20240930,182200,3699711675,3095,3095,3095,3095,0
|
|
20240930,182100,3699711675,3095,3095,3095,3095,0
|
|
20240930,182000,3699711675,3095,3095,3095,3095,0
|
|
20240930,181900,3699711675,3095,3095,3095,3095,0
|
|
20240930,181800,3699711675,3095,3095,3095,3095,0
|
|
20240930,181700,3699711675,3095,3095,3095,3095,0
|
|
20240930,181600,3699711675,3095,3095,3095,3095,0
|
|
20240930,181500,3699711675,3095,3095,3095,3095,0
|
|
20240930,181400,3699711675,3095,3095,3095,3095,0
|
|
20240930,181300,3699711675,3095,3095,3095,3095,0
|
|
20240930,181200,3699711675,3095,3095,3095,3095,0
|
|
20240930,181100,3699711675,3095,3095,3095,3095,0
|
|
20240930,181000,3699711675,3095,3095,3095,3095,0
|
|
20240930,180900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,180800,3699711675,3095,3095,3095,3095,0
|
|
20240930,180700,3699711675,3095,3095,3095,3095,0
|
|
20240930,180600,3699711675,3095,3095,3095,3095,0
|
|
20240930,180500,3699711675,3095,3095,3095,3095,0
|
|
20240930,180400,3699711675,3095,3095,3095,3095,0
|
|
20240930,180300,3699711675,3095,3095,3095,3095,0
|
|
20240930,180200,3699711675,3095,3095,3095,3095,0
|
|
20240930,180100,3699711675,3095,3095,3095,3095,0
|
|
20240930,180000,3699711675,3095,3095,3095,3095,0
|
|
20240930,175900,3699711675,3095,3095,3095,3095,0
|
|
20240930,175800,3699711675,3095,3095,3095,3095,0
|
|
20240930,175700,3699711675,3095,3095,3095,3095,0
|
|
20240930,175600,3699711675,3095,3095,3095,3095,0
|
|
20240930,175500,3699711675,3095,3095,3095,3095,0
|
|
20240930,175400,3699711675,3095,3095,3095,3095,0
|
|
20240930,175300,3699711675,3095,3095,3095,3095,0
|
|
20240930,175200,3699711675,3095,3095,3095,3095,0
|
|
20240930,175100,3699711675,3095,3095,3095,3095,0
|
|
20240930,175000,3699711675,3095,3095,3095,3095,0
|
|
20240930,174900,3699711675,3095,3095,3095,3095,0
|
|
20240930,174800,3699711675,3095,3095,3095,3095,0
|
|
20240930,174700,3699711675,3095,3095,3095,3095,0
|
|
20240930,174600,3699711675,3095,3095,3095,3095,0
|
|
20240930,174500,3699711675,3095,3095,3095,3095,0
|
|
20240930,174400,3699711675,3095,3095,3095,3095,0
|
|
20240930,174300,3699711675,3095,3095,3095,3095,0
|
|
20240930,174200,3699711675,3095,3095,3095,3095,0
|
|
20240930,174100,3699711675,3095,3095,3095,3095,0
|
|
20240930,174000,3699711675,3095,3095,3095,3095,0
|
|
20240930,173900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,173800,3699711675,3095,3095,3095,3095,0
|
|
20240930,173700,3699711675,3095,3095,3095,3095,0
|
|
20240930,173600,3699711675,3095,3095,3095,3095,0
|
|
20240930,173500,3699711675,3095,3095,3095,3095,0
|
|
20240930,173400,3699711675,3095,3095,3095,3095,0
|
|
20240930,173300,3699711675,3095,3095,3095,3095,0
|
|
20240930,173200,3699711675,3095,3095,3095,3095,0
|
|
20240930,173100,3699711675,3095,3095,3095,3095,0
|
|
20240930,173000,3699711675,3095,3095,3095,3095,0
|
|
20240930,172900,3699711675,3095,3095,3095,3095,0
|
|
20240930,172800,3699711675,3095,3095,3095,3095,0
|
|
20240930,172700,3699711675,3095,3095,3095,3095,0
|
|
20240930,172600,3699711675,3095,3095,3095,3095,0
|
|
20240930,172500,3699711675,3095,3095,3095,3095,0
|
|
20240930,172400,3699711675,3095,3095,3095,3095,0
|
|
20240930,172300,3699711675,3095,3095,3095,3095,0
|
|
20240930,172200,3699711675,3095,3095,3095,3095,0
|
|
20240930,172100,3699711675,3095,3095,3095,3095,0
|
|
20240930,172000,3699711675,3095,3095,3095,3095,0
|
|
20240930,171900,3699711675,3095,3095,3095,3095,0
|
|
20240930,171800,3699711675,3095,3095,3095,3095,0
|
|
20240930,171700,3699711675,3095,3095,3095,3095,0
|
|
20240930,171600,3699711675,3095,3095,3095,3095,0
|
|
20240930,171500,3699711675,3095,3095,3095,3095,0
|
|
20240930,171400,3699711675,3095,3095,3095,3095,0
|
|
20240930,171300,3699711675,3095,3095,3095,3095,0
|
|
20240930,171200,3699711675,3095,3095,3095,3095,0
|
|
20240930,171100,3699711675,3095,3095,3095,3095,0
|
|
20240930,171000,3699711675,3095,3095,3095,3095,0
|
|
20240930,170900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,170800,3699711675,3095,3095,3095,3095,0
|
|
20240930,170700,3699711675,3095,3095,3095,3095,0
|
|
20240930,170600,3699711675,3095,3095,3095,3095,0
|
|
20240930,170500,3699711675,3095,3095,3095,3095,0
|
|
20240930,170400,3699711675,3095,3095,3095,3095,0
|
|
20240930,170300,3699711675,3095,3095,3095,3095,0
|
|
20240930,170200,3699711675,3095,3095,3095,3095,0
|
|
20240930,170100,3699711675,3095,3095,3095,3095,0
|
|
20240930,170000,3699711675,3095,3095,3095,3095,0
|
|
20240930,165900,3699711675,3095,3095,3095,3095,0
|
|
20240930,165800,3699711675,3095,3095,3095,3095,0
|
|
20240930,165700,3699711675,3095,3095,3095,3095,0
|
|
20240930,165600,3699711675,3095,3095,3095,3095,0
|
|
20240930,165500,3699711675,3095,3095,3095,3095,0
|
|
20240930,165400,3699711675,3095,3095,3095,3095,0
|
|
20240930,165300,3699711675,3095,3095,3095,3095,0
|
|
20240930,165200,3699711675,3095,3095,3095,3095,0
|
|
20240930,165100,3699711675,3095,3095,3095,3095,0
|
|
20240930,165000,3699711675,3095,3095,3095,3095,0
|
|
20240930,164900,3699711675,3095,3095,3095,3095,0
|
|
20240930,164800,3699711675,3095,3095,3095,3095,0
|
|
20240930,164700,3699711675,3095,3095,3095,3095,0
|
|
20240930,164600,3699711675,3095,3095,3095,3095,0
|
|
20240930,164500,3699711675,3095,3095,3095,3095,0
|
|
20240930,164400,3699711675,3095,3095,3095,3095,0
|
|
20240930,164300,3699711675,3095,3095,3095,3095,0
|
|
20240930,164200,3699711675,3095,3095,3095,3095,0
|
|
20240930,164100,3699711675,3095,3095,3095,3095,0
|
|
20240930,164000,3699711675,3095,3095,3095,3095,0
|
|
20240930,163900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,163800,3699711675,3095,3095,3095,3095,0
|
|
20240930,163700,3699711675,3095,3095,3095,3095,0
|
|
20240930,163600,3699711675,3095,3095,3095,3095,0
|
|
20240930,163500,3699711675,3095,3095,3095,3095,0
|
|
20240930,163400,3699711675,3095,3095,3095,3095,0
|
|
20240930,163300,3699711675,3095,3095,3095,3095,0
|
|
20240930,163200,3699711675,3095,3095,3095,3095,0
|
|
20240930,163100,3699711675,3095,3095,3095,3095,0
|
|
20240930,163000,3699711675,3095,3095,3095,3095,0
|
|
20240930,162900,3699711675,3095,3095,3095,3095,0
|
|
20240930,162800,3699711675,3095,3095,3095,3095,0
|
|
20240930,162700,3699711675,3095,3095,3095,3095,0
|
|
20240930,162600,3699711675,3095,3095,3095,3095,0
|
|
20240930,162500,3699711675,3095,3095,3095,3095,0
|
|
20240930,162400,3699711675,3095,3095,3095,3095,0
|
|
20240930,162300,3699711675,3095,3095,3095,3095,0
|
|
20240930,162200,3699711675,3095,3095,3095,3095,0
|
|
20240930,162100,3699711675,3095,3095,3095,3095,0
|
|
20240930,162000,3699711675,3095,3095,3095,3095,0
|
|
20240930,161900,3699711675,3095,3095,3095,3095,0
|
|
20240930,161800,3699711675,3095,3095,3095,3095,0
|
|
20240930,161700,3699711675,3095,3095,3095,3095,0
|
|
20240930,161600,3699711675,3095,3095,3095,3095,0
|
|
20240930,161500,3699711675,3095,3095,3095,3095,0
|
|
20240930,161400,3699711675,3095,3095,3095,3095,0
|
|
20240930,161300,3699711675,3095,3095,3095,3095,0
|
|
20240930,161200,3699711675,3095,3095,3095,3095,0
|
|
20240930,161100,3699711675,3095,3095,3095,3095,0
|
|
20240930,161000,3699711675,3095,3095,3095,3095,0
|
|
20240930,160900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,160800,3699711675,3095,3095,3095,3095,0
|
|
20240930,160700,3699711675,3095,3095,3095,3095,0
|
|
20240930,160600,3699711675,3095,3095,3095,3095,0
|
|
20240930,160500,3699711675,3095,3095,3095,3095,0
|
|
20240930,160400,3699711675,3095,3095,3095,3095,0
|
|
20240930,160300,3699711675,3095,3095,3095,3095,0
|
|
20240930,160200,3699711675,3095,3095,3095,3095,0
|
|
20240930,160100,3699711675,3095,3095,3095,3095,0
|
|
20240930,160000,3699711675,3095,3095,3095,3095,0
|
|
20240930,155900,3699711675,3095,3095,3095,3095,0
|
|
20240930,155800,3699711675,3095,3095,3095,3095,0
|
|
20240930,155700,3699711675,3095,3095,3095,3095,0
|
|
20240930,155600,3699711675,3095,3095,3095,3095,0
|
|
20240930,155500,3699711675,3095,3095,3095,3095,0
|
|
20240930,155400,3699711675,3095,3095,3095,3095,0
|
|
20240930,155300,3699711675,3095,3095,3095,3095,0
|
|
20240930,155200,3699711675,3095,3095,3095,3095,0
|
|
20240930,155100,3699711675,3095,3095,3095,3095,0
|
|
20240930,155000,3699711675,3095,3095,3095,3095,0
|
|
20240930,154900,3699711675,3095,3095,3095,3095,0
|
|
20240930,154800,3699711675,3095,3095,3095,3095,0
|
|
20240930,154700,3699711675,3095,3095,3095,3095,0
|
|
20240930,154600,3699711675,3095,3095,3095,3095,0
|
|
20240930,154500,3699711675,3095,3095,3095,3095,0
|
|
20240930,154400,3699711675,3095,3095,3095,3095,0
|
|
20240930,154300,3699711675,3095,3095,3095,3095,0
|
|
20240930,154200,3699711675,3095,3095,3095,3095,0
|
|
20240930,154100,3699711675,3095,3095,3095,3095,0
|
|
20240930,154000,3699711675,3095,3095,3095,3095,0
|
|
20240930,153900,3699711675,3095,3095,3095,3095,5547
|
|
20240930,153800,3699711675,3095,3095,3095,3095,0
|
|
20240930,153700,3699711675,3095,3095,3095,3095,0
|
|
20240930,153600,3699711675,3095,3095,3095,3095,0
|
|
20240930,153500,3699711675,3095,3095,3095,3095,0
|
|
20240930,153400,3699711675,3095,3095,3095,3095,0
|
|
20240930,153300,3699711675,3095,3095,3095,3095,0
|
|
20240930,153200,3699711675,3095,3095,3095,3095,0
|
|
20240930,153100,3699711675,3095,3095,3095,3095,0
|
|
20240930,153000,3699711675,3095,3095,3095,3095,5547
|
|
20240930,152900,3682543710,3085,3085,3085,3085,0
|
|
20240930,152800,3682543710,3085,3085,3085,3085,0
|
|
20240930,152700,3682543710,3085,3085,3085,3085,0
|
|
20240930,152600,3682543710,3085,3085,3085,3085,0
|
|
20240930,152500,3682543710,3085,3085,3085,3085,0
|
|
20240930,152400,3682543710,3085,3085,3085,3085,0
|
|
20240930,152300,3682543710,3085,3085,3085,3085,0
|
|
20240930,152200,3682543710,3085,3085,3085,3085,0
|
|
20240930,152100,3682543710,3085,3085,3085,3085,0
|
|
20240930,152000,3682543710,3085,3085,3085,3085,0
|
|
20240930,151900,3682543710,3085,3075,3085,3070,4640
|
|
20240930,151800,3668270225,3080,3080,3085,3070,2683
|
|
20240930,151700,3660020145,3080,3080,3080,3080,276
|
|
20240930,151600,3659170065,3075,3080,3085,3075,3475
|
|
20240930,151500,3648467350,3080,3090,3090,3080,1691
|
|
20240930,151400,3643250735,3090,3095,3095,3090,3302
|
|
20240930,151300,3633047030,3095,3100,3100,3095,486
|
|
20240930,151200,3631542855,3095,3095,3095,3095,391
|
|
20240930,151100,3630332710,3095,3100,3100,3095,4239
|
|
20240930,151000,3617191995,3110,3105,3110,3105,1177
|
|
20240930,150900,3613533525,3105,3105,3110,3105,3093
|
|
20240930,150800,3603929660,3110,3105,3110,3100,631
|
|
20240930,150700,3601970220,3105,3110,3110,3105,988
|
|
20240930,150600,3598899570,3110,3105,3110,3105,1682
|
|
20240930,150500,3593676945,3105,3100,3105,3100,95
|
|
20240930,150400,3593382050,3100,3105,3105,3100,1841
|
|
20240930,150300,3587665905,3105,3100,3105,3100,2902
|
|
20240930,150200,3578669690,3100,3100,3100,3100,3892
|
|
20240930,150100,3566604490,3100,3100,3100,3100,350
|
|
20240930,150000,3565519490,3100,3100,3100,3100,1293
|
|
20240930,145900,3561511190,3100,3105,3105,3100,194
|
|
20240930,145800,3560909345,3105,3105,3105,3100,131
|
|
20240930,145700,3560503090,3105,3105,3105,3105,23
|
|
20240930,145600,3560431675,3105,3100,3105,3100,410
|
|
20240930,145500,3559160125,3100,3105,3105,3100,121
|
|
20240930,145400,3558784940,3105,3100,3105,3100,3
|
|
20240930,145300,3558775630,3105,3105,3105,3100,1334
|
|
20240930,145200,3554633565,3105,3105,3105,3105,1
|
|
20240930,145100,3554630460,3100,3100,3100,3100,510
|
|
20240930,145000,3553049460,3100,3100,3100,3090,3577
|
|
20240930,144900,3541979310,3105,3095,3105,3095,210
|
|
20240930,144800,3541329305,3095,3105,3105,3095,3001
|
|
20240930,144700,3532037925,3105,3100,3105,3100,45
|
|
20240930,144600,3531898375,3105,3105,3105,3100,117
|
|
20240930,144500,3531535110,3105,3095,3105,3095,1890
|
|
20240930,144400,3525671850,3095,3100,3100,3095,127
|
|
20240930,144300,3525278155,3100,3100,3100,3100,7
|
|
20240930,144200,3525256455,3095,3090,3095,3090,940
|
|
20240930,144100,3522349585,3100,3100,3100,3100,46
|
|
20240930,144000,3522206985,3095,3090,3095,3090,503
|
|
20240930,143900,3520650215,3090,3090,3090,3090,106
|
|
20240930,143800,3520322675,3090,3095,3095,3090,360
|
|
20240930,143700,3519208775,3095,3095,3095,3095,634
|
|
20240930,143600,3517246545,3100,3100,3100,3100,0
|
|
20240930,143500,3517246545,3100,3100,3100,3095,282
|
|
20240930,143400,3516372380,3100,3100,3100,3095,5692
|
|
20240930,143300,3498736180,3105,3105,3105,3105,695
|
|
20240930,143200,3496578205,3105,3110,3110,3105,2199
|
|
20240930,143100,3489739815,3105,3105,3105,3105,811
|
|
20240930,143000,3487221660,3105,3100,3105,3100,42
|
|
20240930,142900,3487091275,3100,3100,3100,3100,734
|
|
20240930,142800,3484815875,3100,3100,3100,3100,100
|
|
20240930,142700,3484505875,3100,3100,3100,3100,86
|
|
20240930,142600,3484239275,3105,3105,3105,3100,74
|
|
20240930,142500,3484009775,3100,3100,3100,3100,1500
|
|
20240930,142400,3479359775,3100,3100,3115,3100,1072
|
|
20240930,142300,3476036245,3100,3100,3100,3100,0
|
|
20240930,142200,3476036245,3100,3110,3115,3100,3627
|
|
20240930,142100,3464742645,3115,3100,3115,3100,5102
|
|
20240930,142000,3448873775,3100,3100,3100,3100,59
|
|
20240930,141900,3448690875,3110,3110,3110,3110,390
|
|
20240930,141800,3447477975,3110,3105,3110,3105,3
|
|
20240930,141700,3447468655,3110,3095,3110,3095,52
|
|
20240930,141600,3447307655,3095,3100,3100,3095,5266
|
|
20240930,141500,3430989280,3100,3095,3100,3095,214
|
|
20240930,141400,3430326880,3100,3105,3105,3095,5018
|
|
20240930,141300,3414793220,3115,3115,3115,3115,24
|
|
20240930,141200,3414718460,3115,3115,3115,3100,3265
|
|
20240930,141100,3404562825,3115,3115,3115,3115,719
|
|
20240930,141000,3402323140,3115,3110,3115,3110,457
|
|
20240930,140900,3400901675,3110,3100,3110,3100,650
|
|
20240930,140800,3398883730,3095,3100,3100,3095,718
|
|
20240930,140700,3396657935,3100,3100,3100,3100,1159
|
|
20240930,140600,3393065035,3100,3100,3100,3100,1381
|
|
20240930,140500,3388783935,3100,3100,3100,3100,13
|
|
20240930,140400,3388743635,3095,3095,3095,3095,0
|
|
20240930,140300,3388743635,3095,3095,3095,3095,245
|
|
20240930,140200,3387985360,3095,3090,3095,3075,750
|
|
20240930,140100,3385674460,3100,3100,3100,3100,0
|
|
20240930,140000,3385674460,3100,3095,3100,3095,1476
|
|
20240930,135900,3381099545,3100,3090,3100,3090,702
|
|
20240930,135800,3378923855,3090,3080,3090,3080,1311
|
|
20240930,135700,3374884425,3080,3090,3090,3080,4316
|
|
20240930,135600,3361565830,3090,3095,3100,3090,1880
|
|
20240930,135500,3355744935,3095,3095,3095,3095,0
|
|
20240930,135400,3355744935,3095,3095,3095,3095,800
|
|
20240930,135300,3353268935,3095,3095,3095,3095,0
|
|
20240930,135200,3353268935,3095,3095,3095,3095,1461
|
|
20240930,135100,3348747140,3095,3090,3095,3090,360
|
|
20240930,135000,3347634630,3095,3090,3095,3090,165
|
|
20240930,134900,3347124755,3090,3090,3090,3090,4632
|
|
20240930,134800,3332811875,3100,3100,3100,3100,2
|
|
20240930,134700,3332805675,3100,3100,3100,3095,544
|
|
20240930,134600,3331121095,3100,3095,3100,3095,896
|
|
20240930,134500,3328347920,3100,3095,3100,3095,95
|
|
20240930,134400,3328053470,3100,3100,3100,3100,1302
|
|
20240930,134300,3324017270,3100,3095,3100,3095,1584
|
|
20240930,134200,3319109790,3100,3100,3100,3100,1005
|
|
20240930,134100,3315994290,3100,3100,3100,3095,464
|
|
20240930,134000,3314556015,3100,3100,3100,3095,398
|
|
20240930,133900,3313322465,3095,3100,3100,3095,14
|
|
20240930,133800,3313279070,3100,3100,3100,3100,55
|
|
20240930,133700,3313108570,3100,3105,3105,3100,20
|
|
20240930,133600,3313046565,3090,3100,3105,3090,7394
|
|
20240930,133500,3290185735,3100,3100,3100,3100,346
|
|
20240930,133400,3289113135,3100,3100,3100,3100,0
|
|
20240930,133300,3289113135,3100,3100,3100,3100,302
|
|
20240930,133200,3288176935,3100,3100,3100,3100,0
|
|
20240930,133100,3288176935,3100,3100,3100,3100,531
|
|
20240930,133000,3286530835,3100,3105,3105,3100,880
|
|
20240930,132900,3283802795,3105,3100,3105,3100,1080
|
|
20240930,132800,3280450540,3100,3100,3100,3100,5
|
|
20240930,132700,3280435040,3105,3105,3105,3105,110
|
|
20240930,132600,3280093490,3105,3105,3105,3105,183
|
|
20240930,132500,3279525275,3105,3105,3105,3105,1
|
|
20240930,132400,3279522170,3095,3095,3095,3095,852
|
|
20240930,132300,3276885230,3095,3100,3100,3095,7045
|
|
20240930,132200,3255065325,3105,3105,3105,3105,859
|
|
20240930,132100,3252398130,3105,3105,3105,3105,475
|
|
20240930,132000,3250923255,3105,3105,3105,3105,0
|
|
20240930,131900,3250923255,3105,3105,3105,3105,0
|
|
20240930,131800,3250923255,3105,3105,3105,3100,6705
|
|
20240930,131700,3230104285,3105,3110,3110,3105,134
|
|
20240930,131600,3229688105,3105,3110,3110,3105,1863
|
|
20240930,131500,3223902470,3105,3115,3115,3105,2939
|
|
20240930,131400,3214754920,3115,3120,3120,3115,172
|
|
20240930,131300,3214219135,3120,3115,3120,3115,561
|
|
20240930,131200,3212471470,3115,3120,3120,3115,1352
|
|
20240930,131100,3208254985,3120,3120,3120,3120,0
|
|
20240930,131000,3208254985,3120,3125,3125,3120,2680
|
|
20240930,130900,3199892480,3120,3120,3120,3120,0
|
|
20240930,130800,3199892480,3120,3120,3120,3120,10
|
|
20240930,130700,3199861280,3120,3125,3125,3120,870
|
|
20240930,130600,3197145880,3120,3120,3120,3120,1
|
|
20240930,130500,3197142760,3120,3125,3125,3120,2763
|
|
20240930,130400,3188518925,3125,3125,3125,3120,2606
|
|
20240930,130300,3180380390,3135,3135,3135,3135,4676
|
|
20240930,130200,3165721130,3135,3135,3135,3125,2002
|
|
20240930,130100,3159453110,3135,3140,3145,3135,1174
|
|
20240930,130000,3155765270,3140,3145,3150,3140,8757
|
|
20240930,125900,3128258740,3150,3140,3150,3135,9222
|
|
20240930,125800,3099245485,3140,3145,3145,3140,1170
|
|
20240930,125700,3095570325,3140,3140,3145,3140,7258
|
|
20240930,125600,3072779630,3140,3140,3140,3140,700
|
|
20240930,125500,3070581630,3145,3135,3145,3135,7448
|
|
20240930,125400,3047229790,3135,3145,3145,3135,2415
|
|
20240930,125300,3039657345,3140,3145,3145,3130,5946
|
|
20240930,125200,3020992500,3135,3145,3145,3135,2856
|
|
20240930,125100,3012016275,3145,3130,3145,3130,7223
|
|
20240930,125000,2989329985,3130,3135,3135,3130,236
|
|
20240930,124900,2988591250,3130,3130,3130,3130,502
|
|
20240930,124800,2987019990,3135,3130,3135,3130,3191
|
|
20240930,124700,2977030300,3130,3125,3130,3125,67
|
|
20240930,124600,2976820920,3130,3125,3130,3125,513
|
|
20240930,124500,2975217595,3130,3130,3130,3120,332
|
|
20240930,124400,2974179825,3120,3125,3130,3120,350
|
|
20240930,124300,2973085935,3125,3130,3130,3120,1411
|
|
20240930,124200,2968673890,3130,3140,3140,3125,10385
|
|
20240930,124100,2936115910,3140,3145,3145,3140,12197
|
|
20240930,124000,2897816775,3145,3140,3145,3140,3627
|
|
20240930,123900,2886419995,3135,3140,3140,3135,990
|
|
20240930,123800,2883315690,3135,3135,3140,3135,3487
|
|
20240930,123700,2872372155,3135,3135,3140,3135,2472
|
|
20240930,123600,2864617270,3140,3110,3140,3110,29517
|
|
20240930,123500,2772334385,3115,3115,3115,3115,1
|
|
20240930,123400,2772331270,3110,3110,3110,3110,525
|
|
20240930,123300,2770698520,3110,3110,3110,3100,1209
|
|
20240930,123200,2766938615,3105,3110,3110,3105,2116
|
|
20240930,123100,2760366270,3110,3110,3110,3110,0
|
|
20240930,123000,2760366270,3110,3110,3110,3105,52
|
|
20240930,122900,2760204580,3110,3110,3110,3110,2
|
|
20240930,122800,2760198360,3105,3115,3115,3105,1800
|
|
20240930,122700,2754606360,3115,3110,3115,3110,562
|
|
20240930,122600,2752858525,3110,3110,3110,3110,0
|
|
20240930,122500,2752858525,3110,3105,3110,3105,189
|
|
20240930,122400,2752271155,3110,3110,3110,3110,13
|
|
20240930,122300,2752230725,3110,3105,3110,3105,675
|
|
20240930,122200,2750134470,3105,3110,3110,3105,195
|
|
20240930,122100,2749528260,3115,3110,3115,3110,32
|
|
20240930,122000,2749428620,3115,3110,3115,3110,18766
|
|
20240930,121900,2691021130,3110,3110,3110,3110,172
|
|
20240930,121800,2690486210,3105,3105,3105,3105,9
|
|
20240930,121700,2690458265,3105,3105,3105,3105,1150
|
|
20240930,121600,2686887515,3105,3100,3105,3100,2675
|
|
20240930,121500,2678581690,3105,3100,3105,3100,3374
|
|
20240930,121400,2668122285,3100,3095,3100,3095,3604
|
|
20240930,121300,2656967855,3095,3095,3095,3095,5
|
|
20240930,121200,2656952380,3095,3095,3095,3095,307
|
|
20240930,121100,2656002215,3090,3090,3090,3090,0
|
|
20240930,121000,2656002215,3090,3090,3090,3090,3162
|
|
20240930,120900,2646231635,3090,3090,3090,3090,2004
|
|
20240930,120800,2640039275,3090,3090,3090,3090,853
|
|
20240930,120700,2637403505,3090,3090,3090,3090,400
|
|
20240930,120600,2636167505,3090,3090,3090,3090,800
|
|
20240930,120500,2633695505,3090,3090,3090,3090,5
|
|
20240930,120400,2633680055,3090,3090,3090,3090,87
|
|
20240930,120300,2633411225,3090,3090,3090,3090,300
|
|
20240930,120200,2632484225,3085,3085,3085,3085,3519
|
|
20240930,120100,2621628110,3085,3085,3085,3085,1
|
|
20240930,120000,2621625025,3075,3075,3075,3075,600
|
|
20240930,115900,2619780025,3085,3080,3085,3070,3005
|
|
20240930,115800,2610539945,3080,3080,3080,3080,2001
|
|
20240930,115700,2604376865,3080,3080,3080,3080,1
|
|
20240930,115600,2604373785,3080,3080,3080,3080,1450
|
|
20240930,115500,2599907785,3080,3085,3085,3080,325
|
|
20240930,115400,2598905185,3085,3085,3085,3080,305
|
|
20240930,115300,2597965610,3090,3090,3090,3090,0
|
|
20240930,115200,2597965610,3090,3085,3090,3085,1483
|
|
20240930,115100,2593389500,3095,3085,3095,3085,59
|
|
20240930,115000,2593207215,3095,3085,3095,3085,411
|
|
20240930,114900,2591939265,3095,3095,3095,3085,141
|
|
20240930,114800,2591503950,3095,3090,3095,3085,1077
|
|
20240930,114700,2588175785,3095,3095,3095,3095,51
|
|
20240930,114600,2588017940,3095,3095,3095,3095,0
|
|
20240930,114500,2588017940,3095,3090,3095,3090,61
|
|
20240930,114400,2587829405,3095,3090,3095,3090,332
|
|
20240930,114300,2586801875,3095,3085,3095,3085,700
|
|
20240930,114200,2584639400,3090,3085,3090,3085,360
|
|
20240930,114100,2583528750,3085,3085,3085,3085,0
|
|
20240930,114000,2583528750,3085,3090,3090,3085,1511
|
|
20240930,113900,2578867310,3085,3085,3085,3085,0
|
|
20240930,113800,2578867310,3085,3085,3085,3085,1000
|
|
20240930,113700,2575782310,3085,3090,3090,3085,919
|
|
20240930,113600,2572942950,3095,3095,3095,3095,2
|
|
20240930,113500,2572936760,3095,3095,3095,3095,300
|
|
20240930,113400,2572008260,3095,3095,3095,3095,0
|
|
20240930,113300,2572008260,3095,3095,3095,3095,0
|
|
20240930,113200,2572008260,3095,3095,3095,3095,200
|
|
20240930,113100,2571389260,3095,3100,3100,3095,212
|
|
20240930,113000,2570732520,3100,3100,3100,3100,6
|
|
20240930,112900,2570713920,3100,3100,3100,3095,3874
|
|
20240930,112800,2558707020,3100,3100,3100,3095,6557
|
|
20240930,112700,2538380445,3100,3105,3105,3100,11658
|
|
20240930,112600,2502235385,3100,3095,3100,3095,3160
|
|
20240930,112500,2492443600,3100,3100,3100,3100,1896
|
|
20240930,112400,2486566000,3100,3090,3100,3090,41
|
|
20240930,112300,2486438930,3095,3100,3100,3095,4
|
|
20240930,112200,2486426545,3100,3090,3100,3090,263
|
|
20240930,112100,2485611275,3090,3100,3100,3090,205
|
|
20240930,112000,2484977775,3100,3100,3100,3100,1122
|
|
20240930,111900,2481499575,3105,3090,3105,3090,892
|
|
20240930,111800,2478734375,3090,3090,3090,3090,3
|
|
20240930,111700,2478725105,3085,3085,3085,3085,408
|
|
20240930,111600,2477466425,3100,3085,3100,3085,186
|
|
20240930,111500,2476891590,3085,3085,3085,3085,806
|
|
20240930,111400,2474405080,3085,3095,3095,3080,7647
|
|
20240930,111300,2450814355,3095,3100,3100,3095,1470
|
|
20240930,111200,2446262355,3100,3105,3105,3100,1375
|
|
20240930,111100,2441999550,3110,3105,3110,3100,3862
|
|
20240930,111000,2430012215,3105,3105,3110,3105,1397
|
|
20240930,110900,2425674360,3100,3100,3100,3100,0
|
|
20240930,110800,2425674360,3100,3095,3100,3095,2509
|
|
20240930,110700,2417898010,3095,3095,3095,3095,507
|
|
20240930,110600,2416328845,3095,3105,3105,3095,6740
|
|
20240930,110500,2395434065,3100,3115,3115,3100,556
|
|
20240930,110400,2393707925,3115,3110,3115,3110,2386
|
|
20240930,110300,2386287155,3100,3110,3110,3100,274
|
|
20240930,110200,2385436035,3100,3095,3115,3095,481
|
|
20240930,110100,2383946315,3110,3100,3110,3095,6457
|
|
20240930,110000,2363887610,3110,3100,3110,3100,1120
|
|
20240930,105900,2360414500,3110,3095,3110,3095,1037
|
|
20240930,105800,2357194280,3110,3095,3110,3095,11704
|
|
20240930,105700,2320880740,3095,3095,3095,3095,1819
|
|
20240930,105600,2315250935,3095,3095,3095,3090,1365
|
|
20240930,105500,2311026710,3100,3100,3100,3100,412
|
|
20240930,105400,2309749510,3095,3095,3095,3095,593
|
|
20240930,105300,2307914175,3095,3095,3100,3095,1971
|
|
20240930,105200,2301812350,3095,3095,3100,3095,2328
|
|
20240930,105100,2294607185,3095,3085,3095,3085,1353
|
|
20240930,105000,2290427530,3085,3080,3085,3080,242
|
|
20240930,104900,2289681210,3075,3075,3075,3075,209
|
|
20240930,104800,2289038535,3075,3085,3085,3075,6068
|
|
20240930,104700,2270359930,3090,3090,3090,3090,1357
|
|
20240930,104600,2266166800,3095,3095,3095,3095,15
|
|
20240930,104500,2266120375,3090,3090,3090,3090,0
|
|
20240930,104400,2266120375,3090,3090,3090,3090,341
|
|
20240930,104300,2265066685,3090,3090,3090,3090,477
|
|
20240930,104200,2263592755,3090,3085,3090,3085,340
|
|
20240930,104100,2262543845,3085,3085,3085,3085,1552
|
|
20240930,104000,2257755925,3085,3080,3085,3080,416
|
|
20240930,103900,2256474015,3080,3080,3080,3080,1011
|
|
20240930,103800,2253360135,3085,3085,3085,3085,3032
|
|
20240930,103700,2244006415,3085,3085,3085,3085,147
|
|
20240930,103600,2243552920,3085,3085,3090,3085,1437
|
|
20240930,103500,2239119125,3095,3095,3095,3095,0
|
|
20240930,103400,2239119125,3095,3090,3095,3090,125
|
|
20240930,103300,2238732805,3090,3085,3090,3085,310
|
|
20240930,103200,2237775905,3090,3085,3090,3085,501
|
|
20240930,103100,2236228630,3090,3085,3090,3085,2874
|
|
20240930,103000,2227357620,3085,3085,3090,3085,2326
|
|
20240930,102900,2220170945,3080,3075,3080,3075,507
|
|
20240930,102800,2218610080,3075,3075,3075,3075,249
|
|
20240930,102700,2217844405,3080,3080,3080,3075,275
|
|
20240930,102600,2216997430,3075,3075,3075,3075,1084
|
|
20240930,102500,2213664130,3075,3070,3075,3070,168
|
|
20240930,102400,2213148365,3070,3070,3070,3070,430
|
|
20240930,102300,2211828265,3070,3070,3070,3065,2070
|
|
20240930,102200,2205474365,3070,3075,3075,3070,5330
|
|
20240930,102100,2189108765,3070,3075,3075,3070,4356
|
|
20240930,102000,2175715420,3080,3080,3080,3075,610
|
|
20240930,101900,2173839255,3080,3080,3080,3075,993
|
|
20240930,101800,2170781070,3075,3075,3080,3075,1743
|
|
20240930,101700,2165421295,3075,3080,3080,3070,3894
|
|
20240930,101600,2153447860,3075,3075,3075,3075,314
|
|
20240930,101500,2152482310,3075,3075,3075,3075,1858
|
|
20240930,101400,2146768960,3085,3080,3085,3080,334
|
|
20240930,101300,2145740185,3090,3085,3090,3080,9263
|
|
20240930,101200,2117196580,3085,3085,3085,3085,534
|
|
20240930,101100,2115549190,3090,3090,3090,3090,779
|
|
20240930,101000,2113142080,3090,3100,3100,3090,659
|
|
20240930,100900,2111105720,3090,3095,3095,3090,7371
|
|
20240930,100800,2088320955,3095,3095,3095,3090,1957
|
|
20240930,100700,2082264105,3100,3095,3100,3095,1405
|
|
20240930,100600,2077915480,3095,3105,3105,3095,6774
|
|
20240930,100500,2056917045,3105,3105,3110,3105,1158
|
|
20240930,100400,2053321445,3105,3110,3110,3105,338
|
|
20240930,100300,2052271510,3110,3110,3110,3105,179
|
|
20240930,100200,2051715520,3105,3100,3105,3100,1196
|
|
20240930,100100,2048004590,3100,3100,3100,3100,147
|
|
20240930,100000,2047548890,3100,3100,3105,3100,3450
|
|
20240930,095900,2036848965,3100,3105,3105,3100,3854
|
|
20240930,095800,2024883075,3100,3100,3100,3095,591
|
|
20240930,095700,2023051155,3095,3095,3095,3090,4465
|
|
20240930,095600,2009235125,3095,3100,3105,3095,2663
|
|
20240930,095500,2000979270,3100,3105,3105,3100,1775
|
|
20240930,095400,1995470650,3110,3115,3115,3110,2071
|
|
20240930,095300,1989029820,3110,3110,3110,3110,1002
|
|
20240930,095200,1985913600,3110,3110,3110,3110,7090
|
|
20240930,095100,1963863700,3110,3110,3115,3110,1565
|
|
20240930,095000,1958993805,3115,3115,3115,3110,1444
|
|
20240930,094900,1954495755,3115,3115,3115,3110,1391
|
|
20240930,094800,1950164090,3115,3115,3115,3110,3699
|
|
20240930,094700,1938642250,3115,3110,3115,3110,227
|
|
20240930,094600,1937935855,3115,3115,3115,3115,512
|
|
20240930,094500,1936340975,3115,3110,3115,3110,1006
|
|
20240930,094400,1933210110,3115,3110,3115,3100,3084
|
|
20240930,094300,1923624595,3115,3115,3120,3110,988
|
|
20240930,094200,1920548065,3115,3125,3130,3115,9208
|
|
20240930,094100,1891781920,3125,3115,3130,3115,10385
|
|
20240930,094000,1859352935,3115,3105,3120,3105,1601
|
|
20240930,093900,1854362650,3110,3100,3120,3100,9579
|
|
20240930,093800,1824548510,3100,3090,3100,3075,6763
|
|
20240930,093700,1803709970,3090,3100,3100,3090,11382
|
|
20240930,093600,1768495145,3110,3100,3110,3095,1388
|
|
20240930,093500,1764186990,3115,3115,3115,3100,3536
|
|
20240930,093400,1753210630,3115,3115,3115,3115,1832
|
|
20240930,093300,1747503950,3100,3110,3115,3100,1576
|
|
20240930,093200,1742601600,3110,3120,3120,3095,10080
|
|
20240930,093100,1711242840,3120,3115,3120,3095,6023
|
|
20240930,093000,1692482660,3105,3095,3120,3090,16087
|
|
20240930,092900,1642564000,3090,3085,3095,3080,2407
|
|
20240930,092800,1635136375,3090,3080,3090,3075,3403
|
|
20240930,092700,1624641275,3075,3085,3085,3075,13520
|
|
20240930,092600,1582988020,3090,3090,3095,3090,2643
|
|
20240930,092500,1574821090,3095,3095,3100,3090,4358
|
|
20240930,092400,1561332275,3095,3100,3105,3095,12572
|
|
20240930,092300,1522376545,3100,3090,3100,3085,885
|
|
20240930,092200,1519640335,3090,3090,3095,3085,6242
|
|
20240930,092100,1500370200,3090,3090,3095,3090,4816
|
|
20240930,092000,1485486100,3090,3115,3115,3090,11898
|
|
20240930,091900,1448599525,3115,3110,3120,3100,20229
|
|
20240930,091800,1385657310,3110,3100,3110,3100,9041
|
|
20240930,091700,1357584520,3100,3085,3100,3080,6849
|
|
20240930,091600,1336437730,3085,3090,3100,3070,23597
|
|
20240930,091500,1263580380,3100,3110,3110,3095,10449
|
|
20240930,091400,1231199635,3110,3125,3130,3105,26259
|
|
20240930,091300,1149301675,3125,3105,3125,3100,31360
|
|
20240930,091200,1051748555,3100,3100,3105,3095,15186
|
|
20240930,091100,1004679525,3100,3085,3105,3085,72409
|
|
20240930,091000,780412960,3085,3060,3085,3060,50178
|
|
20240930,090900,626330900,3050,3050,3060,3050,7471
|
|
20240930,090800,603519160,3050,3055,3065,3050,10480
|
|
20240930,090700,571469300,3060,3065,3070,3055,12496
|
|
20240930,090600,533223560,3065,3070,3075,3065,19169
|
|
20240930,090500,474359905,3070,3055,3070,3055,24264
|
|
20240930,090400,400070465,3055,3045,3060,3040,14599
|
|
20240930,090300,355543220,3045,3040,3050,3040,14481
|
|
20240930,090200,311484740,3040,3045,3065,3040,30274
|
|
20240930,090100,219068115,3035,3045,3060,3030,23715
|
|
20240930,090000,146986170,3050,3050,3065,3040,48201
|