630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,192700,959136285,2395,2395,2395,2395,8306
|
|
20240930,192600,959136285,2395,2395,2395,2395,0
|
|
20240930,192500,959136285,2395,2395,2395,2395,0
|
|
20240930,192400,959136285,2395,2395,2395,2395,0
|
|
20240930,192300,959136285,2395,2395,2395,2395,0
|
|
20240930,192200,959136285,2395,2395,2395,2395,0
|
|
20240930,192100,959136285,2395,2395,2395,2395,0
|
|
20240930,192000,959136285,2395,2395,2395,2395,0
|
|
20240930,191900,959136285,2395,2395,2395,2395,0
|
|
20240930,191800,959136285,2395,2395,2395,2395,0
|
|
20240930,191700,959136285,2395,2395,2395,2395,0
|
|
20240930,191600,959136285,2395,2395,2395,2395,0
|
|
20240930,191500,959136285,2395,2395,2395,2395,0
|
|
20240930,191400,959136285,2395,2395,2395,2395,0
|
|
20240930,191300,959136285,2395,2395,2395,2395,0
|
|
20240930,191200,959136285,2395,2395,2395,2395,0
|
|
20240930,191100,959136285,2395,2395,2395,2395,0
|
|
20240930,191000,959136285,2395,2395,2395,2395,0
|
|
20240930,190900,959136285,2395,2395,2395,2395,0
|
|
20240930,190800,959136285,2395,2395,2395,2395,0
|
|
20240930,190700,959136285,2395,2395,2395,2395,0
|
|
20240930,190600,959136285,2395,2395,2395,2395,0
|
|
20240930,190500,959136285,2395,2395,2395,2395,0
|
|
20240930,190400,959136285,2395,2395,2395,2395,0
|
|
20240930,190300,959136285,2395,2395,2395,2395,0
|
|
20240930,190200,959136285,2395,2395,2395,2395,0
|
|
20240930,190100,959136285,2395,2395,2395,2395,0
|
|
20240930,190000,959136285,2395,2395,2395,2395,0
|
|
20240930,185900,959136285,2395,2395,2395,2395,0
|
|
20240930,185800,959136285,2395,2395,2395,2395,0
|
|
20240930,185700,959136285,2395,2395,2395,2395,8306
|
|
20240930,185600,959136285,2395,2395,2395,2395,0
|
|
20240930,185500,959136285,2395,2395,2395,2395,0
|
|
20240930,185400,959136285,2395,2395,2395,2395,0
|
|
20240930,185300,959136285,2395,2395,2395,2395,0
|
|
20240930,185200,959136285,2395,2395,2395,2395,0
|
|
20240930,185100,959136285,2395,2395,2395,2395,0
|
|
20240930,185000,959136285,2395,2395,2395,2395,0
|
|
20240930,184900,959136285,2395,2395,2395,2395,0
|
|
20240930,184800,959136285,2395,2395,2395,2395,0
|
|
20240930,184700,959136285,2395,2395,2395,2395,0
|
|
20240930,184600,959136285,2395,2395,2395,2395,0
|
|
20240930,184500,959136285,2395,2395,2395,2395,0
|
|
20240930,184400,959136285,2395,2395,2395,2395,0
|
|
20240930,184300,959136285,2395,2395,2395,2395,0
|
|
20240930,184200,959136285,2395,2395,2395,2395,0
|
|
20240930,184100,959136285,2395,2395,2395,2395,0
|
|
20240930,184000,959136285,2395,2395,2395,2395,0
|
|
20240930,183900,959136285,2395,2395,2395,2395,0
|
|
20240930,183800,959136285,2395,2395,2395,2395,0
|
|
20240930,183700,959136285,2395,2395,2395,2395,0
|
|
20240930,183600,959136285,2395,2395,2395,2395,0
|
|
20240930,183500,959136285,2395,2395,2395,2395,0
|
|
20240930,183400,959136285,2395,2395,2395,2395,0
|
|
20240930,183300,959136285,2395,2395,2395,2395,0
|
|
20240930,183200,959136285,2395,2395,2395,2395,0
|
|
20240930,183100,959136285,2395,2395,2395,2395,0
|
|
20240930,183000,959136285,2395,2395,2395,2395,0
|
|
20240930,182900,959136285,2395,2395,2395,2395,0
|
|
20240930,182800,959136285,2395,2395,2395,2395,0
|
|
20240930,182700,959136285,2395,2395,2395,2395,8306
|
|
20240930,182600,959136285,2395,2395,2395,2395,0
|
|
20240930,182500,959136285,2395,2395,2395,2395,0
|
|
20240930,182400,959136285,2395,2395,2395,2395,0
|
|
20240930,182300,959136285,2395,2395,2395,2395,0
|
|
20240930,182200,959136285,2395,2395,2395,2395,0
|
|
20240930,182100,959136285,2395,2395,2395,2395,0
|
|
20240930,182000,959136285,2395,2395,2395,2395,0
|
|
20240930,181900,959136285,2395,2395,2395,2395,0
|
|
20240930,181800,959136285,2395,2395,2395,2395,0
|
|
20240930,181700,959136285,2395,2395,2395,2395,0
|
|
20240930,181600,959136285,2395,2395,2395,2395,0
|
|
20240930,181500,959136285,2395,2395,2395,2395,0
|
|
20240930,181400,959136285,2395,2395,2395,2395,0
|
|
20240930,181300,959136285,2395,2395,2395,2395,0
|
|
20240930,181200,959136285,2395,2395,2395,2395,0
|
|
20240930,181100,959136285,2395,2395,2395,2395,0
|
|
20240930,181000,959136285,2395,2395,2395,2395,0
|
|
20240930,180900,959136285,2395,2395,2395,2395,0
|
|
20240930,180800,959136285,2395,2395,2395,2395,0
|
|
20240930,180700,959136285,2395,2395,2395,2395,0
|
|
20240930,180600,959136285,2395,2395,2395,2395,0
|
|
20240930,180500,959136285,2395,2395,2395,2395,0
|
|
20240930,180400,959136285,2395,2395,2395,2395,0
|
|
20240930,180300,959136285,2395,2395,2395,2395,0
|
|
20240930,180200,959136285,2395,2395,2395,2395,0
|
|
20240930,180100,959136285,2395,2395,2395,2395,0
|
|
20240930,180000,959136285,2395,2395,2395,2395,0
|
|
20240930,175900,959136285,2395,2395,2395,2395,0
|
|
20240930,175800,959136285,2395,2395,2395,2395,0
|
|
20240930,175700,959136285,2395,2395,2395,2395,8306
|
|
20240930,175600,959136285,2395,2395,2395,2395,0
|
|
20240930,175500,959136285,2395,2395,2395,2395,0
|
|
20240930,175400,959136285,2395,2395,2395,2395,0
|
|
20240930,175300,959136285,2395,2395,2395,2395,0
|
|
20240930,175200,959136285,2395,2395,2395,2395,0
|
|
20240930,175100,959136285,2395,2395,2395,2395,0
|
|
20240930,175000,959136285,2395,2395,2395,2395,0
|
|
20240930,174900,959136285,2395,2395,2395,2395,0
|
|
20240930,174800,959136285,2395,2395,2395,2395,0
|
|
20240930,174700,959136285,2395,2395,2395,2395,0
|
|
20240930,174600,959136285,2395,2395,2395,2395,0
|
|
20240930,174500,959136285,2395,2395,2395,2395,0
|
|
20240930,174400,959136285,2395,2395,2395,2395,0
|
|
20240930,174300,959136285,2395,2395,2395,2395,0
|
|
20240930,174200,959136285,2395,2395,2395,2395,0
|
|
20240930,174100,959136285,2395,2395,2395,2395,0
|
|
20240930,174000,959136285,2395,2395,2395,2395,0
|
|
20240930,173900,959136285,2395,2395,2395,2395,0
|
|
20240930,173800,959136285,2395,2395,2395,2395,0
|
|
20240930,173700,959136285,2395,2395,2395,2395,0
|
|
20240930,173600,959136285,2395,2395,2395,2395,0
|
|
20240930,173500,959136285,2395,2395,2395,2395,0
|
|
20240930,173400,959136285,2395,2395,2395,2395,0
|
|
20240930,173300,959136285,2395,2395,2395,2395,0
|
|
20240930,173200,959136285,2395,2395,2395,2395,0
|
|
20240930,173100,959136285,2395,2395,2395,2395,0
|
|
20240930,173000,959136285,2395,2395,2395,2395,0
|
|
20240930,172900,959136285,2395,2395,2395,2395,0
|
|
20240930,172800,959136285,2395,2395,2395,2395,0
|
|
20240930,172700,959136285,2395,2395,2395,2395,8306
|
|
20240930,172600,959136285,2395,2395,2395,2395,0
|
|
20240930,172500,959136285,2395,2395,2395,2395,0
|
|
20240930,172400,959136285,2395,2395,2395,2395,0
|
|
20240930,172300,959136285,2395,2395,2395,2395,0
|
|
20240930,172200,959136285,2395,2395,2395,2395,0
|
|
20240930,172100,959136285,2395,2395,2395,2395,0
|
|
20240930,172000,959136285,2395,2395,2395,2395,0
|
|
20240930,171900,959136285,2395,2395,2395,2395,0
|
|
20240930,171800,959136285,2395,2395,2395,2395,0
|
|
20240930,171700,959136285,2395,2395,2395,2395,0
|
|
20240930,171600,959136285,2395,2395,2395,2395,0
|
|
20240930,171500,959136285,2395,2395,2395,2395,0
|
|
20240930,171400,959136285,2395,2395,2395,2395,0
|
|
20240930,171300,959136285,2395,2395,2395,2395,0
|
|
20240930,171200,959136285,2395,2395,2395,2395,0
|
|
20240930,171100,959136285,2395,2395,2395,2395,0
|
|
20240930,171000,959136285,2395,2395,2395,2395,0
|
|
20240930,170900,959136285,2395,2395,2395,2395,0
|
|
20240930,170800,959136285,2395,2395,2395,2395,0
|
|
20240930,170700,959136285,2395,2395,2395,2395,0
|
|
20240930,170600,959136285,2395,2395,2395,2395,0
|
|
20240930,170500,959136285,2395,2395,2395,2395,0
|
|
20240930,170400,959136285,2395,2395,2395,2395,0
|
|
20240930,170300,959136285,2395,2395,2395,2395,0
|
|
20240930,170200,959136285,2395,2395,2395,2395,0
|
|
20240930,170100,959136285,2395,2395,2395,2395,0
|
|
20240930,170000,959136285,2395,2395,2395,2395,0
|
|
20240930,165900,959136285,2395,2395,2395,2395,0
|
|
20240930,165800,959136285,2395,2395,2395,2395,0
|
|
20240930,165700,959136285,2395,2395,2395,2395,8306
|
|
20240930,165600,959136285,2395,2395,2395,2395,0
|
|
20240930,165500,959136285,2395,2395,2395,2395,0
|
|
20240930,165400,959136285,2395,2395,2395,2395,0
|
|
20240930,165300,959136285,2395,2395,2395,2395,0
|
|
20240930,165200,959136285,2395,2395,2395,2395,0
|
|
20240930,165100,959136285,2395,2395,2395,2395,0
|
|
20240930,165000,959136285,2395,2395,2395,2395,0
|
|
20240930,164900,959136285,2395,2395,2395,2395,0
|
|
20240930,164800,959136285,2395,2395,2395,2395,0
|
|
20240930,164700,959136285,2395,2395,2395,2395,0
|
|
20240930,164600,959136285,2395,2395,2395,2395,0
|
|
20240930,164500,959136285,2395,2395,2395,2395,0
|
|
20240930,164400,959136285,2395,2395,2395,2395,0
|
|
20240930,164300,959136285,2395,2395,2395,2395,0
|
|
20240930,164200,959136285,2395,2395,2395,2395,0
|
|
20240930,164100,959136285,2395,2395,2395,2395,0
|
|
20240930,164000,959136285,2395,2395,2395,2395,0
|
|
20240930,163900,959136285,2395,2395,2395,2395,0
|
|
20240930,163800,959136285,2395,2395,2395,2395,0
|
|
20240930,163700,959136285,2395,2395,2395,2395,0
|
|
20240930,163600,959136285,2395,2395,2395,2395,0
|
|
20240930,163500,959136285,2395,2395,2395,2395,0
|
|
20240930,163400,959136285,2395,2395,2395,2395,0
|
|
20240930,163300,959136285,2395,2395,2395,2395,0
|
|
20240930,163200,959136285,2395,2395,2395,2395,0
|
|
20240930,163100,959136285,2395,2395,2395,2395,0
|
|
20240930,163000,959136285,2395,2395,2395,2395,0
|
|
20240930,162900,959136285,2395,2395,2395,2395,0
|
|
20240930,162800,959136285,2395,2395,2395,2395,0
|
|
20240930,162700,959136285,2395,2395,2395,2395,8306
|
|
20240930,162600,959136285,2395,2395,2395,2395,0
|
|
20240930,162500,959136285,2395,2395,2395,2395,0
|
|
20240930,162400,959136285,2395,2395,2395,2395,0
|
|
20240930,162300,959136285,2395,2395,2395,2395,0
|
|
20240930,162200,959136285,2395,2395,2395,2395,0
|
|
20240930,162100,959136285,2395,2395,2395,2395,0
|
|
20240930,162000,959136285,2395,2395,2395,2395,0
|
|
20240930,161900,959136285,2395,2395,2395,2395,0
|
|
20240930,161800,959136285,2395,2395,2395,2395,0
|
|
20240930,161700,959136285,2395,2395,2395,2395,0
|
|
20240930,161600,959136285,2395,2395,2395,2395,0
|
|
20240930,161500,959136285,2395,2395,2395,2395,0
|
|
20240930,161400,959136285,2395,2395,2395,2395,0
|
|
20240930,161300,959136285,2395,2395,2395,2395,0
|
|
20240930,161200,959136285,2395,2395,2395,2395,0
|
|
20240930,161100,959136285,2395,2395,2395,2395,0
|
|
20240930,161000,959136285,2395,2395,2395,2395,0
|
|
20240930,160900,959136285,2395,2395,2395,2395,0
|
|
20240930,160800,959136285,2395,2395,2395,2395,0
|
|
20240930,160700,959136285,2395,2395,2395,2395,0
|
|
20240930,160600,959136285,2395,2395,2395,2395,0
|
|
20240930,160500,959136285,2395,2395,2395,2395,0
|
|
20240930,160400,959136285,2395,2395,2395,2395,0
|
|
20240930,160300,959136285,2395,2395,2395,2395,0
|
|
20240930,160200,959136285,2395,2395,2395,2395,0
|
|
20240930,160100,959136285,2395,2395,2395,2395,0
|
|
20240930,160000,959136285,2395,2395,2395,2395,0
|
|
20240930,155900,959136285,2395,2395,2395,2395,0
|
|
20240930,155800,959136285,2395,2395,2395,2395,0
|
|
20240930,155700,959136285,2395,2395,2395,2395,8306
|
|
20240930,155600,959136285,2395,2395,2395,2395,0
|
|
20240930,155500,959136285,2395,2395,2395,2395,0
|
|
20240930,155400,959136285,2395,2395,2395,2395,0
|
|
20240930,155300,959136285,2395,2395,2395,2395,0
|
|
20240930,155200,959136285,2395,2395,2395,2395,0
|
|
20240930,155100,959136285,2395,2395,2395,2395,0
|
|
20240930,155000,959136285,2395,2395,2395,2395,0
|
|
20240930,154900,959136285,2395,2395,2395,2395,0
|
|
20240930,154800,959136285,2395,2395,2395,2395,0
|
|
20240930,154700,959136285,2395,2395,2395,2395,0
|
|
20240930,154600,959136285,2395,2395,2395,2395,0
|
|
20240930,154500,959136285,2395,2395,2395,2395,0
|
|
20240930,154400,959136285,2395,2395,2395,2395,0
|
|
20240930,154300,959136285,2395,2395,2395,2395,0
|
|
20240930,154200,959136285,2395,2395,2395,2395,0
|
|
20240930,154100,959136285,2395,2395,2395,2395,0
|
|
20240930,154000,959136285,2395,2395,2395,2395,0
|
|
20240930,153900,959136285,2395,2395,2395,2395,0
|
|
20240930,153800,959136285,2395,2395,2395,2395,0
|
|
20240930,153700,959136285,2395,2395,2395,2395,0
|
|
20240930,153600,959136285,2395,2395,2395,2395,0
|
|
20240930,153500,959136285,2395,2395,2395,2395,0
|
|
20240930,153400,959136285,2395,2395,2395,2395,0
|
|
20240930,153300,959136285,2395,2395,2395,2395,0
|
|
20240930,153200,959136285,2395,2395,2395,2395,0
|
|
20240930,153100,959136285,2395,2395,2395,2395,0
|
|
20240930,153000,959136285,2395,2395,2395,2395,8306
|
|
20240930,152900,939243415,2375,2375,2375,2375,0
|
|
20240930,152800,939243415,2375,2375,2375,2375,0
|
|
20240930,152700,939243415,2375,2375,2375,2375,0
|
|
20240930,152600,939243415,2375,2375,2375,2375,0
|
|
20240930,152500,939243415,2375,2375,2375,2375,0
|
|
20240930,152400,939243415,2375,2375,2375,2375,0
|
|
20240930,152300,939243415,2375,2375,2375,2375,0
|
|
20240930,152200,939243415,2375,2375,2375,2375,0
|
|
20240930,152100,939243415,2375,2375,2375,2375,0
|
|
20240930,152000,939243415,2375,2375,2375,2375,0
|
|
20240930,151900,939243415,2375,2405,2405,2375,15888
|
|
20240930,151800,901339415,2410,2405,2410,2400,181
|
|
20240930,151700,900904730,2405,2410,2410,2405,426
|
|
20240930,151600,899878465,2410,2410,2410,2410,0
|
|
20240930,151500,899878465,2410,2410,2410,2410,944
|
|
20240930,151400,897603425,2410,2410,2410,2410,152
|
|
20240930,151300,897237105,2420,2420,2420,2420,1
|
|
20240930,151200,897234685,2410,2410,2410,2410,0
|
|
20240930,151100,897234685,2410,2415,2415,2410,156
|
|
20240930,151000,896858295,2420,2420,2420,2420,0
|
|
20240930,150900,896858295,2420,2415,2420,2405,2436
|
|
20240930,150800,890992945,2415,2415,2415,2415,650
|
|
20240930,150700,889423195,2420,2420,2420,2420,652
|
|
20240930,150600,887845355,2425,2425,2425,2425,0
|
|
20240930,150500,887845355,2425,2420,2425,2420,23
|
|
20240930,150400,887789690,2420,2420,2420,2420,416
|
|
20240930,150300,886782970,2415,2415,2415,2415,1700
|
|
20240930,150200,882677470,2415,2415,2415,2415,200
|
|
20240930,150100,882194470,2415,2405,2415,2405,582
|
|
20240930,150000,880794440,2410,2410,2410,2410,3000
|
|
20240930,145900,873564440,2425,2410,2425,2410,3183
|
|
20240930,145800,865876365,2405,2405,2405,2405,0
|
|
20240930,145700,865876365,2405,2405,2405,2405,2295
|
|
20240930,145600,860356890,2405,2410,2410,2405,376
|
|
20240930,145500,859451265,2410,2410,2410,2400,1716
|
|
20240930,145400,855329780,2420,2415,2420,2395,8300
|
|
20240930,145300,835369845,2415,2415,2415,2415,1
|
|
20240930,145200,835367430,2425,2425,2425,2425,3000
|
|
20240930,145100,828092430,2425,2415,2425,2415,1849
|
|
20240930,145000,823623370,2410,2410,2410,2410,2680
|
|
20240930,144900,817164570,2425,2415,2425,2410,1231
|
|
20240930,144800,814195150,2415,2415,2415,2415,0
|
|
20240930,144700,814195150,2415,2420,2420,2415,5092
|
|
20240930,144600,801890030,2420,2420,2420,2420,0
|
|
20240930,144500,801890030,2420,2425,2425,2420,58
|
|
20240930,144400,801749455,2420,2420,2420,2420,0
|
|
20240930,144300,801749455,2420,2425,2425,2420,159
|
|
20240930,144200,801363930,2425,2425,2425,2425,0
|
|
20240930,144100,801363930,2425,2425,2425,2425,356
|
|
20240930,144000,800500630,2420,2420,2420,2420,0
|
|
20240930,143900,800500630,2420,2420,2420,2420,0
|
|
20240930,143800,800500630,2420,2430,2430,2420,347
|
|
20240930,143700,799660880,2430,2430,2430,2430,0
|
|
20240930,143600,799660880,2430,2430,2430,2430,0
|
|
20240930,143500,799660880,2430,2430,2430,2430,0
|
|
20240930,143400,799660880,2430,2430,2430,2430,0
|
|
20240930,143300,799660880,2430,2430,2430,2430,0
|
|
20240930,143200,799660880,2430,2430,2430,2430,0
|
|
20240930,143100,799660880,2430,2425,2430,2420,76
|
|
20240930,143000,799476385,2425,2430,2430,2415,5260
|
|
20240930,142900,786738355,2430,2430,2430,2430,402
|
|
20240930,142800,785761495,2430,2430,2430,2430,400
|
|
20240930,142700,784789495,2430,2430,2430,2430,391
|
|
20240930,142600,783839365,2430,2425,2430,2425,251
|
|
20240930,142500,783229440,2435,2435,2435,2435,0
|
|
20240930,142400,783229440,2435,2435,2440,2430,1563
|
|
20240930,142300,779427285,2435,2435,2435,2435,400
|
|
20240930,142200,778453285,2440,2430,2440,2425,409
|
|
20240930,142100,777458895,2430,2430,2430,2430,780
|
|
20240930,142000,775563495,2430,2430,2430,2430,870
|
|
20240930,141900,773449395,2430,2430,2430,2430,5
|
|
20240930,141800,773437245,2430,2430,2430,2430,51
|
|
20240930,141700,773313315,2440,2440,2440,2440,0
|
|
20240930,141600,773313315,2440,2440,2440,2440,1
|
|
20240930,141500,773310875,2425,2425,2425,2425,1
|
|
20240930,141400,773308450,2425,2440,2440,2425,351
|
|
20240930,141300,772452025,2440,2425,2440,2425,667
|
|
20240930,141200,770824560,2440,2420,2440,2420,4749
|
|
20240930,141100,759260500,2430,2430,2430,2430,0
|
|
20240930,141000,759260500,2430,2425,2435,2410,8165
|
|
20240930,140900,739505965,2425,2425,2425,2425,0
|
|
20240930,140800,739505965,2425,2425,2425,2425,0
|
|
20240930,140700,739505965,2425,2430,2430,2425,793
|
|
20240930,140600,737581250,2430,2430,2430,2430,293
|
|
20240930,140500,736869260,2425,2430,2430,2425,216
|
|
20240930,140400,736344560,2435,2435,2435,2435,1
|
|
20240930,140300,736342125,2430,2430,2430,2430,100
|
|
20240930,140200,736099125,2425,2425,2425,2425,779
|
|
20240930,140100,734210050,2430,2430,2430,2430,400
|
|
20240930,140000,733238050,2435,2435,2435,2435,0
|
|
20240930,135900,733238050,2435,2430,2435,2430,638
|
|
20240930,135800,731687705,2430,2430,2430,2430,500
|
|
20240930,135700,730472705,2430,2435,2435,2430,1402
|
|
20240930,135600,727064900,2435,2435,2435,2435,0
|
|
20240930,135500,727064900,2435,2435,2435,2435,456
|
|
20240930,135400,725954540,2435,2435,2440,2425,4601
|
|
20240930,135300,714764420,2435,2445,2445,2435,2621
|
|
20240930,135200,708372605,2450,2450,2450,2450,0
|
|
20240930,135100,708372605,2450,2450,2450,2450,0
|
|
20240930,135000,708372605,2450,2440,2450,2440,61
|
|
20240930,134900,708223655,2450,2445,2450,2445,538
|
|
20240930,134800,706908240,2450,2450,2450,2450,0
|
|
20240930,134700,706908240,2450,2450,2450,2450,1
|
|
20240930,134600,706905790,2445,2445,2445,2445,535
|
|
20240930,134500,705597715,2445,2445,2445,2445,0
|
|
20240930,134400,705597715,2445,2445,2445,2445,1500
|
|
20240930,134300,701930215,2445,2445,2445,2445,26
|
|
20240930,134200,701866645,2450,2450,2450,2450,0
|
|
20240930,134100,701866645,2450,2450,2450,2450,0
|
|
20240930,134000,701866645,2450,2450,2450,2450,6
|
|
20240930,133900,701851945,2450,2450,2450,2450,0
|
|
20240930,133800,701851945,2450,2445,2450,2445,31
|
|
20240930,133700,701776000,2445,2445,2445,2445,0
|
|
20240930,133600,701776000,2445,2445,2445,2445,137
|
|
20240930,133500,701441035,2455,2455,2455,2455,0
|
|
20240930,133400,701441035,2455,2450,2455,2450,226
|
|
20240930,133300,700887325,2445,2445,2445,2445,0
|
|
20240930,133200,700887325,2445,2445,2445,2445,0
|
|
20240930,133100,700887325,2445,2445,2445,2445,1043
|
|
20240930,133000,698337190,2450,2450,2450,2450,0
|
|
20240930,132900,698337190,2450,2450,2450,2450,0
|
|
20240930,132800,698337190,2450,2450,2450,2450,0
|
|
20240930,132700,698337190,2450,2450,2450,2450,0
|
|
20240930,132600,698337190,2450,2450,2450,2450,0
|
|
20240930,132500,698337190,2450,2450,2450,2450,0
|
|
20240930,132400,698337190,2450,2450,2450,2450,843
|
|
20240930,132300,696271840,2450,2450,2450,2450,2533
|
|
20240930,132200,690065990,2460,2460,2460,2460,47
|
|
20240930,132100,689950370,2460,2460,2460,2460,0
|
|
20240930,132000,689950370,2460,2455,2460,2455,1501
|
|
20240930,131900,686265410,2460,2460,2460,2460,152
|
|
20240930,131800,685891490,2455,2455,2455,2455,0
|
|
20240930,131700,685891490,2455,2455,2455,2455,200
|
|
20240930,131600,685400490,2450,2450,2450,2450,3
|
|
20240930,131500,685393140,2455,2455,2455,2455,0
|
|
20240930,131400,685393140,2455,2455,2455,2455,10
|
|
20240930,131300,685368590,2455,2455,2455,2455,54
|
|
20240930,131200,685236020,2460,2460,2460,2460,0
|
|
20240930,131100,685236020,2460,2460,2460,2460,0
|
|
20240930,131000,685236020,2460,2460,2460,2460,0
|
|
20240930,130900,685236020,2460,2460,2460,2460,0
|
|
20240930,130800,685236020,2460,2460,2460,2460,0
|
|
20240930,130700,685236020,2460,2460,2460,2460,0
|
|
20240930,130600,685236020,2460,2460,2460,2460,0
|
|
20240930,130500,685236020,2460,2460,2460,2460,60
|
|
20240930,130400,685088420,2460,2460,2460,2460,0
|
|
20240930,130300,685088420,2460,2460,2460,2460,200
|
|
20240930,130200,684596420,2460,2460,2460,2460,1183
|
|
20240930,130100,681686240,2460,2460,2460,2460,1
|
|
20240930,130000,681683780,2460,2460,2460,2460,0
|
|
20240930,125900,681683780,2460,2460,2460,2460,53
|
|
20240930,125800,681553400,2465,2465,2465,2465,0
|
|
20240930,125700,681553400,2465,2465,2465,2465,0
|
|
20240930,125600,681553400,2465,2465,2465,2465,0
|
|
20240930,125500,681553400,2465,2460,2465,2460,700
|
|
20240930,125400,679829150,2460,2460,2460,2460,1
|
|
20240930,125300,679826690,2465,2465,2465,2465,0
|
|
20240930,125200,679826690,2465,2465,2465,2465,1
|
|
20240930,125100,679824225,2465,2450,2465,2450,251
|
|
20240930,125000,679209260,2455,2455,2455,2455,1
|
|
20240930,124900,679206805,2460,2450,2460,2450,95
|
|
20240930,124800,678973325,2460,2460,2460,2460,0
|
|
20240930,124700,678973325,2460,2455,2460,2455,148
|
|
20240930,124600,678609545,2450,2455,2455,2450,1287
|
|
20240930,124500,675456370,2455,2460,2460,2455,689
|
|
20240930,124400,673764855,2455,2455,2455,2455,0
|
|
20240930,124300,673764855,2455,2455,2455,2455,0
|
|
20240930,124200,673764855,2455,2455,2455,2455,0
|
|
20240930,124100,673764855,2455,2455,2455,2455,0
|
|
20240930,124000,673764855,2455,2455,2455,2455,0
|
|
20240930,123900,673764855,2455,2455,2455,2455,0
|
|
20240930,123800,673764855,2455,2455,2455,2455,0
|
|
20240930,123700,673764855,2455,2455,2455,2455,0
|
|
20240930,123600,673764855,2455,2455,2455,2455,60
|
|
20240930,123500,673617555,2475,2460,2475,2460,250
|
|
20240930,123400,673001365,2460,2455,2460,2455,114
|
|
20240930,123300,672721460,2465,2465,2465,2465,20
|
|
20240930,123200,672672160,2465,2465,2465,2465,0
|
|
20240930,123100,672672160,2465,2465,2465,2465,1
|
|
20240930,123000,672669695,2465,2465,2465,2465,0
|
|
20240930,122900,672669695,2465,2465,2465,2465,0
|
|
20240930,122800,672669695,2465,2460,2465,2440,6550
|
|
20240930,122700,656644575,2475,2475,2475,2475,0
|
|
20240930,122600,656644575,2475,2470,2475,2470,31
|
|
20240930,122500,656567910,2475,2470,2475,2470,75
|
|
20240930,122400,656382530,2475,2465,2475,2465,130
|
|
20240930,122300,656061430,2470,2470,2470,2470,0
|
|
20240930,122200,656061430,2470,2470,2470,2470,40
|
|
20240930,122100,655962630,2475,2465,2475,2465,70
|
|
20240930,122000,655789765,2470,2470,2470,2470,0
|
|
20240930,121900,655789765,2470,2455,2475,2450,660
|
|
20240930,121800,654166095,2460,2460,2460,2460,0
|
|
20240930,121700,654166095,2460,2460,2460,2460,0
|
|
20240930,121600,654166095,2460,2460,2460,2460,0
|
|
20240930,121500,654166095,2460,2455,2460,2455,197
|
|
20240930,121400,653682225,2455,2455,2455,2455,135
|
|
20240930,121300,653350800,2460,2460,2460,2460,101
|
|
20240930,121200,653102340,2460,2455,2460,2455,592
|
|
20240930,121100,651648530,2460,2460,2460,2460,0
|
|
20240930,121000,651648530,2460,2460,2460,2460,0
|
|
20240930,120900,651648530,2460,2460,2460,2460,2
|
|
20240930,120800,651643610,2460,2460,2460,2460,0
|
|
20240930,120700,651643610,2460,2460,2460,2460,0
|
|
20240930,120600,651643610,2460,2460,2460,2460,599
|
|
20240930,120500,650170070,2460,2460,2460,2460,1
|
|
20240930,120400,650167610,2470,2470,2470,2470,1
|
|
20240930,120300,650165140,2460,2460,2460,2460,1
|
|
20240930,120200,650162680,2470,2470,2470,2470,1
|
|
20240930,120100,650160210,2460,2460,2460,2460,0
|
|
20240930,120000,650160210,2460,2460,2460,2460,1
|
|
20240930,115900,650157750,2460,2460,2460,2460,220
|
|
20240930,115800,649616550,2460,2460,2460,2460,1
|
|
20240930,115700,649614090,2470,2470,2470,2470,0
|
|
20240930,115600,649614090,2470,2470,2470,2470,0
|
|
20240930,115500,649614090,2470,2470,2475,2470,105
|
|
20240930,115400,649354710,2470,2470,2470,2470,0
|
|
20240930,115300,649354710,2470,2455,2470,2455,200
|
|
20240930,115200,648862860,2460,2460,2460,2460,1
|
|
20240930,115100,648860400,2460,2460,2460,2460,0
|
|
20240930,115000,648860400,2460,2460,2460,2460,519
|
|
20240930,114900,647583660,2470,2470,2470,2470,0
|
|
20240930,114800,647583660,2470,2470,2470,2470,0
|
|
20240930,114700,647583660,2470,2470,2470,2470,0
|
|
20240930,114600,647583660,2470,2470,2470,2470,162
|
|
20240930,114500,647183520,2470,2470,2470,2470,0
|
|
20240930,114400,647183520,2470,2470,2470,2470,10
|
|
20240930,114300,647158820,2475,2475,2475,2475,0
|
|
20240930,114200,647158820,2475,2465,2475,2465,92
|
|
20240930,114100,646931780,2460,2460,2460,2460,450
|
|
20240930,114000,645824780,2460,2460,2460,2460,0
|
|
20240930,113900,645824780,2460,2460,2460,2460,0
|
|
20240930,113800,645824780,2460,2460,2460,2460,100
|
|
20240930,113700,645578780,2460,2460,2460,2460,1
|
|
20240930,113600,645576320,2470,2470,2470,2470,435
|
|
20240930,113500,644501870,2470,2470,2470,2470,0
|
|
20240930,113400,644501870,2470,2470,2470,2470,0
|
|
20240930,113300,644501870,2470,2470,2470,2470,0
|
|
20240930,113200,644501870,2470,2470,2470,2470,335
|
|
20240930,113100,643674420,2470,2465,2470,2465,1719
|
|
20240930,113000,639436230,2460,2460,2460,2460,75
|
|
20240930,112900,639251730,2465,2465,2465,2465,0
|
|
20240930,112800,639251730,2465,2465,2465,2465,100
|
|
20240930,112700,639005230,2465,2465,2465,2465,9
|
|
20240930,112600,638983045,2465,2465,2465,2465,0
|
|
20240930,112500,638983045,2465,2465,2465,2465,0
|
|
20240930,112400,638983045,2465,2465,2465,2465,8
|
|
20240930,112300,638963325,2465,2465,2465,2465,0
|
|
20240930,112200,638963325,2465,2465,2465,2465,0
|
|
20240930,112100,638963325,2465,2465,2465,2465,0
|
|
20240930,112000,638963325,2465,2465,2465,2465,386
|
|
20240930,111900,638011835,2465,2465,2465,2465,1
|
|
20240930,111800,638009370,2460,2470,2470,2460,7
|
|
20240930,111700,637992140,2460,2460,2460,2460,0
|
|
20240930,111600,637992140,2460,2460,2460,2460,870
|
|
20240930,111500,635851940,2465,2465,2465,2465,0
|
|
20240930,111400,635851940,2465,2465,2465,2465,100
|
|
20240930,111300,635605440,2460,2460,2460,2460,1000
|
|
20240930,111200,633145440,2460,2470,2470,2460,577
|
|
20240930,111100,631720330,2460,2470,2470,2460,85
|
|
20240930,111000,631510730,2470,2470,2470,2470,93
|
|
20240930,110900,631281020,2465,2460,2465,2460,403
|
|
20240930,110800,630289490,2460,2445,2460,2445,591
|
|
20240930,110700,628839120,2460,2475,2480,2440,23152
|
|
20240930,110600,571803560,2475,2475,2475,2475,100
|
|
20240930,110500,571556060,2475,2470,2480,2470,632
|
|
20240930,110400,569992005,2470,2475,2475,2470,815
|
|
20240930,110300,567978940,2470,2475,2475,2470,2484
|
|
20240930,110200,561840960,2470,2470,2470,2470,150
|
|
20240930,110100,561470460,2475,2475,2475,2475,0
|
|
20240930,110000,561470460,2475,2475,2475,2475,500
|
|
20240930,105900,560232960,2475,2475,2475,2475,53
|
|
20240930,105800,560101785,2475,2475,2475,2475,113
|
|
20240930,105700,559822110,2475,2475,2475,2475,186
|
|
20240930,105600,559361760,2475,2475,2475,2475,0
|
|
20240930,105500,559361760,2475,2475,2475,2475,0
|
|
20240930,105400,559361760,2475,2475,2475,2475,400
|
|
20240930,105300,558371760,2475,2475,2475,2475,300
|
|
20240930,105200,557629260,2475,2480,2480,2475,3188
|
|
20240930,105100,549730895,2480,2480,2480,2480,562
|
|
20240930,105000,548337135,2480,2480,2480,2480,7
|
|
20240930,104900,548319775,2485,2485,2485,2485,0
|
|
20240930,104800,548319775,2485,2485,2485,2485,1566
|
|
20240930,104700,544428265,2490,2490,2490,2490,0
|
|
20240930,104600,544428265,2490,2490,2490,2490,1
|
|
20240930,104500,544425775,2490,2480,2490,2480,1317
|
|
20240930,104400,541149055,2480,2480,2480,2480,0
|
|
20240930,104300,541149055,2480,2480,2480,2480,0
|
|
20240930,104200,541149055,2480,2480,2480,2480,288
|
|
20240930,104100,540434815,2480,2480,2480,2480,22
|
|
20240930,104000,540380255,2480,2480,2480,2480,1409
|
|
20240930,103900,536885935,2480,2480,2480,2480,6
|
|
20240930,103800,536871055,2490,2490,2490,2490,0
|
|
20240930,103700,536871055,2490,2490,2490,2490,17
|
|
20240930,103600,536828725,2485,2490,2490,2485,1501
|
|
20240930,103500,533093735,2490,2490,2490,2490,481
|
|
20240930,103400,531896045,2490,2490,2490,2490,73
|
|
20240930,103300,531714275,2490,2485,2490,2485,361
|
|
20240930,103200,530816145,2480,2480,2480,2480,18
|
|
20240930,103100,530771505,2480,2480,2480,2480,2
|
|
20240930,103000,530766545,2480,2480,2485,2480,263
|
|
20240930,102900,530114100,2480,2480,2480,2480,5
|
|
20240930,102800,530101700,2480,2480,2480,2480,10
|
|
20240930,102700,530076900,2480,2480,2480,2480,29
|
|
20240930,102600,530004980,2480,2480,2480,2480,101
|
|
20240930,102500,529754500,2480,2480,2480,2480,740
|
|
20240930,102400,527919300,2480,2480,2480,2480,0
|
|
20240930,102300,527919300,2480,2480,2480,2480,235
|
|
20240930,102200,527336500,2480,2480,2480,2480,159
|
|
20240930,102100,526942180,2480,2480,2480,2475,1058
|
|
20240930,102000,524318680,2480,2480,2480,2480,85
|
|
20240930,101900,524107880,2480,2480,2480,2480,5
|
|
20240930,101800,524095480,2480,2485,2490,2480,280
|
|
20240930,101700,523400765,2480,2480,2490,2480,131
|
|
20240930,101600,523075875,2480,2480,2480,2480,5
|
|
20240930,101500,523063475,2490,2480,2490,2480,2391
|
|
20240930,101400,517133785,2480,2480,2490,2480,2111
|
|
20240930,101300,511884240,2485,2495,2495,2485,8612
|
|
20240930,101200,490459745,2490,2495,2495,2490,140
|
|
20240930,101100,490110645,2495,2495,2495,2495,0
|
|
20240930,101000,490110645,2495,2495,2495,2495,0
|
|
20240930,100900,490110645,2495,2495,2495,2495,867
|
|
20240930,100800,487947480,2495,2495,2495,2495,138
|
|
20240930,100700,487603170,2490,2490,2490,2490,40
|
|
20240930,100600,487503570,2490,2490,2490,2490,0
|
|
20240930,100500,487503570,2490,2490,2490,2490,0
|
|
20240930,100400,487503570,2490,2500,2500,2490,3082
|
|
20240930,100300,479813980,2495,2500,2500,2495,1770
|
|
20240930,100200,475397730,2495,2495,2495,2495,0
|
|
20240930,100100,475397730,2495,2495,2500,2495,1005
|
|
20240930,100000,472890230,2495,2495,2500,2495,151
|
|
20240930,095900,472513480,2495,2500,2500,2495,2568
|
|
20240930,095800,466099385,2500,2500,2500,2500,843
|
|
20240930,095700,463991885,2500,2505,2505,2500,16
|
|
20240930,095600,463951830,2510,2510,2510,2510,1
|
|
20240930,095500,463949320,2510,2500,2510,2500,6
|
|
20240930,095400,463934310,2500,2505,2505,2500,365
|
|
20240930,095300,463021275,2505,2505,2505,2505,1
|
|
20240930,095200,463018770,2505,2505,2510,2505,67
|
|
20240930,095100,462850930,2510,2510,2510,2510,9
|
|
20240930,095000,462828340,2515,2505,2515,2505,6
|
|
20240930,094900,462813300,2515,2515,2515,2515,143
|
|
20240930,094800,462453655,2515,2505,2515,2505,937
|
|
20240930,094700,460106460,2515,2515,2515,2515,1
|
|
20240930,094600,460103945,2500,2515,2515,2500,12
|
|
20240930,094500,460073840,2515,2515,2515,2515,15
|
|
20240930,094400,460036115,2505,2505,2505,2505,1040
|
|
20240930,094300,457430915,2505,2505,2505,2505,500
|
|
20240930,094200,456178415,2505,2505,2505,2505,7
|
|
20240930,094100,456160880,2515,2515,2515,2515,1
|
|
20240930,094000,456158365,2500,2505,2515,2500,2176
|
|
20240930,093900,450717350,2515,2505,2515,2505,19
|
|
20240930,093800,450669745,2515,2515,2515,2515,0
|
|
20240930,093700,450669745,2515,2510,2515,2500,696
|
|
20240930,093600,448928205,2510,2515,2515,2510,105
|
|
20240930,093500,448664155,2515,2505,2520,2500,3490
|
|
20240930,093400,439923025,2520,2520,2520,2505,3618
|
|
20240930,093300,430840880,2525,2525,2525,2525,226
|
|
20240930,093200,430270230,2525,2520,2525,2520,129
|
|
20240930,093100,429944650,2520,2525,2525,2520,3529
|
|
20240930,093000,421041570,2520,2520,2520,2520,735
|
|
20240930,092900,419189370,2530,2530,2530,2530,396
|
|
20240930,092800,418187490,2530,2535,2535,2520,5630
|
|
20240930,092700,403922280,2530,2515,2530,2515,2833
|
|
20240930,092600,396767065,2510,2520,2520,2510,486
|
|
20240930,092500,395546750,2525,2520,2525,2520,3444
|
|
20240930,092400,386860735,2505,2510,2510,2505,3505
|
|
20240930,092300,378078550,2505,2510,2510,2505,1904
|
|
20240930,092200,373299600,2510,2520,2520,2510,159
|
|
20240930,092100,372900480,2505,2520,2520,2505,5838
|
|
20240930,092000,358251905,2520,2520,2520,2520,423
|
|
20240930,091900,357185945,2515,2530,2530,2515,7588
|
|
20240930,091800,338081090,2530,2515,2530,2515,2525
|
|
20240930,091700,331718095,2520,2525,2525,2515,6613
|
|
20240930,091600,315056605,2530,2525,2530,2520,2238
|
|
20240930,091500,309400740,2525,2535,2535,2525,2021
|
|
20240930,091400,304294725,2535,2525,2535,2525,3447
|
|
20240930,091300,295571785,2525,2550,2550,2520,14353
|
|
20240930,091200,259153790,2545,2535,2565,2535,28266
|
|
20240930,091100,187084420,2535,2505,2540,2500,10997
|
|
20240930,091000,159374390,2510,2490,2510,2490,2240
|
|
20240930,090900,153796510,2490,2490,2490,2490,50
|
|
20240930,090800,153672010,2490,2490,2490,2490,404
|
|
20240930,090700,152666050,2500,2500,2500,2500,214
|
|
20240930,090600,152131050,2500,2490,2500,2490,2463
|
|
20240930,090500,145978770,2490,2500,2500,2490,2986
|
|
20240930,090400,138523260,2500,2500,2510,2495,5527
|
|
20240930,090300,124662930,2510,2525,2530,2510,3969
|
|
20240930,090200,114671865,2530,2510,2530,2495,17628
|
|
20240930,090100,70274135,2495,2520,2520,2495,2604
|
|
20240930,090000,63754140,2505,2510,2525,2495,19774
|