675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201200,642926240,7800,7800,7800,7800,1632
|
|
20240930,201100,642926240,7800,7800,7800,7800,0
|
|
20240930,201000,642926240,7800,7800,7800,7800,0
|
|
20240930,200900,642926240,7800,7800,7800,7800,0
|
|
20240930,200800,642926240,7800,7800,7800,7800,0
|
|
20240930,200700,642926240,7800,7800,7800,7800,0
|
|
20240930,200600,642926240,7800,7800,7800,7800,0
|
|
20240930,200500,642926240,7800,7800,7800,7800,0
|
|
20240930,200400,642926240,7800,7800,7800,7800,0
|
|
20240930,200300,642926240,7800,7800,7800,7800,0
|
|
20240930,200200,642926240,7800,7800,7800,7800,0
|
|
20240930,200100,642926240,7800,7800,7800,7800,0
|
|
20240930,200000,642926240,7800,7800,7800,7800,0
|
|
20240930,195900,642926240,7800,7800,7800,7800,0
|
|
20240930,195800,642926240,7800,7800,7800,7800,0
|
|
20240930,195700,642926240,7800,7800,7800,7800,0
|
|
20240930,195600,642926240,7800,7800,7800,7800,0
|
|
20240930,195500,642926240,7800,7800,7800,7800,0
|
|
20240930,195400,642926240,7800,7800,7800,7800,0
|
|
20240930,195300,642926240,7800,7800,7800,7800,0
|
|
20240930,195200,642926240,7800,7800,7800,7800,0
|
|
20240930,195100,642926240,7800,7800,7800,7800,0
|
|
20240930,195000,642926240,7800,7800,7800,7800,0
|
|
20240930,194900,642926240,7800,7800,7800,7800,0
|
|
20240930,194800,642926240,7800,7800,7800,7800,0
|
|
20240930,194700,642926240,7800,7800,7800,7800,0
|
|
20240930,194600,642926240,7800,7800,7800,7800,0
|
|
20240930,194500,642926240,7800,7800,7800,7800,0
|
|
20240930,194400,642926240,7800,7800,7800,7800,0
|
|
20240930,194300,642926240,7800,7800,7800,7800,0
|
|
20240930,194200,642926240,7800,7800,7800,7800,1632
|
|
20240930,194100,642926240,7800,7800,7800,7800,0
|
|
20240930,194000,642926240,7800,7800,7800,7800,0
|
|
20240930,193900,642926240,7800,7800,7800,7800,0
|
|
20240930,193800,642926240,7800,7800,7800,7800,0
|
|
20240930,193700,642926240,7800,7800,7800,7800,0
|
|
20240930,193600,642926240,7800,7800,7800,7800,0
|
|
20240930,193500,642926240,7800,7800,7800,7800,0
|
|
20240930,193400,642926240,7800,7800,7800,7800,0
|
|
20240930,193300,642926240,7800,7800,7800,7800,0
|
|
20240930,193200,642926240,7800,7800,7800,7800,0
|
|
20240930,193100,642926240,7800,7800,7800,7800,0
|
|
20240930,193000,642926240,7800,7800,7800,7800,0
|
|
20240930,192900,642926240,7800,7800,7800,7800,0
|
|
20240930,192800,642926240,7800,7800,7800,7800,0
|
|
20240930,192700,642926240,7800,7800,7800,7800,0
|
|
20240930,192600,642926240,7800,7800,7800,7800,0
|
|
20240930,192500,642926240,7800,7800,7800,7800,0
|
|
20240930,192400,642926240,7800,7800,7800,7800,0
|
|
20240930,192300,642926240,7800,7800,7800,7800,0
|
|
20240930,192200,642926240,7800,7800,7800,7800,0
|
|
20240930,192100,642926240,7800,7800,7800,7800,0
|
|
20240930,192000,642926240,7800,7800,7800,7800,0
|
|
20240930,191900,642926240,7800,7800,7800,7800,0
|
|
20240930,191800,642926240,7800,7800,7800,7800,0
|
|
20240930,191700,642926240,7800,7800,7800,7800,0
|
|
20240930,191600,642926240,7800,7800,7800,7800,0
|
|
20240930,191500,642926240,7800,7800,7800,7800,0
|
|
20240930,191400,642926240,7800,7800,7800,7800,0
|
|
20240930,191300,642926240,7800,7800,7800,7800,0
|
|
20240930,191200,642926240,7800,7800,7800,7800,1632
|
|
20240930,191100,642926240,7800,7800,7800,7800,0
|
|
20240930,191000,642926240,7800,7800,7800,7800,0
|
|
20240930,190900,642926240,7800,7800,7800,7800,0
|
|
20240930,190800,642926240,7800,7800,7800,7800,0
|
|
20240930,190700,642926240,7800,7800,7800,7800,0
|
|
20240930,190600,642926240,7800,7800,7800,7800,0
|
|
20240930,190500,642926240,7800,7800,7800,7800,0
|
|
20240930,190400,642926240,7800,7800,7800,7800,0
|
|
20240930,190300,642926240,7800,7800,7800,7800,0
|
|
20240930,190200,642926240,7800,7800,7800,7800,0
|
|
20240930,190100,642926240,7800,7800,7800,7800,0
|
|
20240930,190000,642926240,7800,7800,7800,7800,0
|
|
20240930,185900,642926240,7800,7800,7800,7800,0
|
|
20240930,185800,642926240,7800,7800,7800,7800,0
|
|
20240930,185700,642926240,7800,7800,7800,7800,0
|
|
20240930,185600,642926240,7800,7800,7800,7800,0
|
|
20240930,185500,642926240,7800,7800,7800,7800,0
|
|
20240930,185400,642926240,7800,7800,7800,7800,0
|
|
20240930,185300,642926240,7800,7800,7800,7800,0
|
|
20240930,185200,642926240,7800,7800,7800,7800,0
|
|
20240930,185100,642926240,7800,7800,7800,7800,0
|
|
20240930,185000,642926240,7800,7800,7800,7800,0
|
|
20240930,184900,642926240,7800,7800,7800,7800,0
|
|
20240930,184800,642926240,7800,7800,7800,7800,0
|
|
20240930,184700,642926240,7800,7800,7800,7800,0
|
|
20240930,184600,642926240,7800,7800,7800,7800,0
|
|
20240930,184500,642926240,7800,7800,7800,7800,0
|
|
20240930,184400,642926240,7800,7800,7800,7800,0
|
|
20240930,184300,642926240,7800,7800,7800,7800,0
|
|
20240930,184200,642926240,7800,7800,7800,7800,1632
|
|
20240930,184100,642926240,7800,7800,7800,7800,0
|
|
20240930,184000,642926240,7800,7800,7800,7800,0
|
|
20240930,183900,642926240,7800,7800,7800,7800,0
|
|
20240930,183800,642926240,7800,7800,7800,7800,0
|
|
20240930,183700,642926240,7800,7800,7800,7800,0
|
|
20240930,183600,642926240,7800,7800,7800,7800,0
|
|
20240930,183500,642926240,7800,7800,7800,7800,0
|
|
20240930,183400,642926240,7800,7800,7800,7800,0
|
|
20240930,183300,642926240,7800,7800,7800,7800,0
|
|
20240930,183200,642926240,7800,7800,7800,7800,0
|
|
20240930,183100,642926240,7800,7800,7800,7800,0
|
|
20240930,183000,642926240,7800,7800,7800,7800,0
|
|
20240930,182900,642926240,7800,7800,7800,7800,0
|
|
20240930,182800,642926240,7800,7800,7800,7800,0
|
|
20240930,182700,642926240,7800,7800,7800,7800,0
|
|
20240930,182600,642926240,7800,7800,7800,7800,0
|
|
20240930,182500,642926240,7800,7800,7800,7800,0
|
|
20240930,182400,642926240,7800,7800,7800,7800,0
|
|
20240930,182300,642926240,7800,7800,7800,7800,0
|
|
20240930,182200,642926240,7800,7800,7800,7800,0
|
|
20240930,182100,642926240,7800,7800,7800,7800,0
|
|
20240930,182000,642926240,7800,7800,7800,7800,0
|
|
20240930,181900,642926240,7800,7800,7800,7800,0
|
|
20240930,181800,642926240,7800,7800,7800,7800,0
|
|
20240930,181700,642926240,7800,7800,7800,7800,0
|
|
20240930,181600,642926240,7800,7800,7800,7800,0
|
|
20240930,181500,642926240,7800,7800,7800,7800,0
|
|
20240930,181400,642926240,7800,7800,7800,7800,0
|
|
20240930,181300,642926240,7800,7800,7800,7800,0
|
|
20240930,181200,642926240,7800,7800,7800,7800,1632
|
|
20240930,181100,642926240,7800,7800,7800,7800,0
|
|
20240930,181000,642926240,7800,7800,7800,7800,0
|
|
20240930,180900,642926240,7800,7800,7800,7800,0
|
|
20240930,180800,642926240,7800,7800,7800,7800,0
|
|
20240930,180700,642926240,7800,7800,7800,7800,0
|
|
20240930,180600,642926240,7800,7800,7800,7800,0
|
|
20240930,180500,642926240,7800,7800,7800,7800,0
|
|
20240930,180400,642926240,7800,7800,7800,7800,0
|
|
20240930,180300,642926240,7800,7800,7800,7800,0
|
|
20240930,180200,642926240,7800,7800,7800,7800,0
|
|
20240930,180100,642926240,7800,7800,7800,7800,0
|
|
20240930,180000,642926240,7800,7800,7800,7800,0
|
|
20240930,175900,642926240,7800,7800,7800,7800,0
|
|
20240930,175800,642926240,7800,7800,7800,7800,0
|
|
20240930,175700,642926240,7800,7800,7800,7800,0
|
|
20240930,175600,642926240,7800,7800,7800,7800,0
|
|
20240930,175500,642926240,7800,7800,7800,7800,0
|
|
20240930,175400,642926240,7800,7800,7800,7800,0
|
|
20240930,175300,642926240,7800,7800,7800,7800,0
|
|
20240930,175200,642926240,7800,7800,7800,7800,0
|
|
20240930,175100,642926240,7800,7800,7800,7800,0
|
|
20240930,175000,642926240,7800,7800,7800,7800,0
|
|
20240930,174900,642926240,7800,7800,7800,7800,0
|
|
20240930,174800,642926240,7800,7800,7800,7800,0
|
|
20240930,174700,642926240,7800,7800,7800,7800,0
|
|
20240930,174600,642926240,7800,7800,7800,7800,0
|
|
20240930,174500,642926240,7800,7800,7800,7800,0
|
|
20240930,174400,642926240,7800,7800,7800,7800,0
|
|
20240930,174300,642926240,7800,7800,7800,7800,0
|
|
20240930,174200,642926240,7800,7800,7800,7800,1632
|
|
20240930,174100,642926240,7800,7800,7800,7800,0
|
|
20240930,174000,642926240,7800,7800,7800,7800,0
|
|
20240930,173900,642926240,7800,7800,7800,7800,0
|
|
20240930,173800,642926240,7800,7800,7800,7800,0
|
|
20240930,173700,642926240,7800,7800,7800,7800,0
|
|
20240930,173600,642926240,7800,7800,7800,7800,0
|
|
20240930,173500,642926240,7800,7800,7800,7800,0
|
|
20240930,173400,642926240,7800,7800,7800,7800,0
|
|
20240930,173300,642926240,7800,7800,7800,7800,0
|
|
20240930,173200,642926240,7800,7800,7800,7800,0
|
|
20240930,173100,642926240,7800,7800,7800,7800,0
|
|
20240930,173000,642926240,7800,7800,7800,7800,0
|
|
20240930,172900,642926240,7800,7800,7800,7800,0
|
|
20240930,172800,642926240,7800,7800,7800,7800,0
|
|
20240930,172700,642926240,7800,7800,7800,7800,0
|
|
20240930,172600,642926240,7800,7800,7800,7800,0
|
|
20240930,172500,642926240,7800,7800,7800,7800,0
|
|
20240930,172400,642926240,7800,7800,7800,7800,0
|
|
20240930,172300,642926240,7800,7800,7800,7800,0
|
|
20240930,172200,642926240,7800,7800,7800,7800,0
|
|
20240930,172100,642926240,7800,7800,7800,7800,0
|
|
20240930,172000,642926240,7800,7800,7800,7800,0
|
|
20240930,171900,642926240,7800,7800,7800,7800,0
|
|
20240930,171800,642926240,7800,7800,7800,7800,0
|
|
20240930,171700,642926240,7800,7800,7800,7800,0
|
|
20240930,171600,642926240,7800,7800,7800,7800,0
|
|
20240930,171500,642926240,7800,7800,7800,7800,0
|
|
20240930,171400,642926240,7800,7800,7800,7800,0
|
|
20240930,171300,642926240,7800,7800,7800,7800,0
|
|
20240930,171200,642926240,7800,7800,7800,7800,1632
|
|
20240930,171100,642926240,7800,7800,7800,7800,0
|
|
20240930,171000,642926240,7800,7800,7800,7800,0
|
|
20240930,170900,642926240,7800,7800,7800,7800,0
|
|
20240930,170800,642926240,7800,7800,7800,7800,0
|
|
20240930,170700,642926240,7800,7800,7800,7800,0
|
|
20240930,170600,642926240,7800,7800,7800,7800,0
|
|
20240930,170500,642926240,7800,7800,7800,7800,0
|
|
20240930,170400,642926240,7800,7800,7800,7800,0
|
|
20240930,170300,642926240,7800,7800,7800,7800,0
|
|
20240930,170200,642926240,7800,7800,7800,7800,0
|
|
20240930,170100,642926240,7800,7800,7800,7800,0
|
|
20240930,170000,642926240,7800,7800,7800,7800,0
|
|
20240930,165900,642926240,7800,7800,7800,7800,0
|
|
20240930,165800,642926240,7800,7800,7800,7800,0
|
|
20240930,165700,642926240,7800,7800,7800,7800,0
|
|
20240930,165600,642926240,7800,7800,7800,7800,0
|
|
20240930,165500,642926240,7800,7800,7800,7800,0
|
|
20240930,165400,642926240,7800,7800,7800,7800,0
|
|
20240930,165300,642926240,7800,7800,7800,7800,0
|
|
20240930,165200,642926240,7800,7800,7800,7800,0
|
|
20240930,165100,642926240,7800,7800,7800,7800,0
|
|
20240930,165000,642926240,7800,7800,7800,7800,0
|
|
20240930,164900,642926240,7800,7800,7800,7800,0
|
|
20240930,164800,642926240,7800,7800,7800,7800,0
|
|
20240930,164700,642926240,7800,7800,7800,7800,0
|
|
20240930,164600,642926240,7800,7800,7800,7800,0
|
|
20240930,164500,642926240,7800,7800,7800,7800,0
|
|
20240930,164400,642926240,7800,7800,7800,7800,0
|
|
20240930,164300,642926240,7800,7800,7800,7800,0
|
|
20240930,164200,642926240,7800,7800,7800,7800,1632
|
|
20240930,164100,642926240,7800,7800,7800,7800,0
|
|
20240930,164000,642926240,7800,7800,7800,7800,0
|
|
20240930,163900,642926240,7800,7800,7800,7800,0
|
|
20240930,163800,642926240,7800,7800,7800,7800,0
|
|
20240930,163700,642926240,7800,7800,7800,7800,0
|
|
20240930,163600,642926240,7800,7800,7800,7800,0
|
|
20240930,163500,642926240,7800,7800,7800,7800,0
|
|
20240930,163400,642926240,7800,7800,7800,7800,0
|
|
20240930,163300,642926240,7800,7800,7800,7800,0
|
|
20240930,163200,642926240,7800,7800,7800,7800,0
|
|
20240930,163100,642926240,7800,7800,7800,7800,0
|
|
20240930,163000,642926240,7800,7800,7800,7800,0
|
|
20240930,162900,642926240,7800,7800,7800,7800,0
|
|
20240930,162800,642926240,7800,7800,7800,7800,0
|
|
20240930,162700,642926240,7800,7800,7800,7800,0
|
|
20240930,162600,642926240,7800,7800,7800,7800,0
|
|
20240930,162500,642926240,7800,7800,7800,7800,0
|
|
20240930,162400,642926240,7800,7800,7800,7800,0
|
|
20240930,162300,642926240,7800,7800,7800,7800,0
|
|
20240930,162200,642926240,7800,7800,7800,7800,0
|
|
20240930,162100,642926240,7800,7800,7800,7800,0
|
|
20240930,162000,642926240,7800,7800,7800,7800,0
|
|
20240930,161900,642926240,7800,7800,7800,7800,0
|
|
20240930,161800,642926240,7800,7800,7800,7800,0
|
|
20240930,161700,642926240,7800,7800,7800,7800,0
|
|
20240930,161600,642926240,7800,7800,7800,7800,0
|
|
20240930,161500,642926240,7800,7800,7800,7800,0
|
|
20240930,161400,642926240,7800,7800,7800,7800,0
|
|
20240930,161300,642926240,7800,7800,7800,7800,0
|
|
20240930,161200,642926240,7800,7800,7800,7800,1632
|
|
20240930,161100,642926240,7800,7800,7800,7800,0
|
|
20240930,161000,642926240,7800,7800,7800,7800,0
|
|
20240930,160900,642926240,7800,7800,7800,7800,0
|
|
20240930,160800,642926240,7800,7800,7800,7800,0
|
|
20240930,160700,642926240,7800,7800,7800,7800,0
|
|
20240930,160600,642926240,7800,7800,7800,7800,0
|
|
20240930,160500,642926240,7800,7800,7800,7800,0
|
|
20240930,160400,642926240,7800,7800,7800,7800,0
|
|
20240930,160300,642926240,7800,7800,7800,7800,0
|
|
20240930,160200,642926240,7800,7800,7800,7800,0
|
|
20240930,160100,642926240,7800,7800,7800,7800,0
|
|
20240930,160000,642926240,7800,7800,7800,7800,0
|
|
20240930,155900,642926240,7800,7800,7800,7800,0
|
|
20240930,155800,642926240,7800,7800,7800,7800,0
|
|
20240930,155700,642926240,7800,7800,7800,7800,0
|
|
20240930,155600,642926240,7800,7800,7800,7800,0
|
|
20240930,155500,642926240,7800,7800,7800,7800,0
|
|
20240930,155400,642926240,7800,7800,7800,7800,0
|
|
20240930,155300,642926240,7800,7800,7800,7800,0
|
|
20240930,155200,642926240,7800,7800,7800,7800,0
|
|
20240930,155100,642926240,7800,7800,7800,7800,0
|
|
20240930,155000,642926240,7800,7800,7800,7800,0
|
|
20240930,154900,642926240,7800,7800,7800,7800,0
|
|
20240930,154800,642926240,7800,7800,7800,7800,0
|
|
20240930,154700,642926240,7800,7800,7800,7800,0
|
|
20240930,154600,642926240,7800,7800,7800,7800,0
|
|
20240930,154500,642926240,7800,7800,7800,7800,0
|
|
20240930,154400,642926240,7800,7800,7800,7800,0
|
|
20240930,154300,642926240,7800,7800,7800,7800,0
|
|
20240930,154200,642926240,7800,7800,7800,7800,1632
|
|
20240930,154100,642926240,7800,7800,7800,7800,0
|
|
20240930,154000,642926240,7800,7800,7800,7800,0
|
|
20240930,153900,642926240,7800,7800,7800,7800,0
|
|
20240930,153800,642926240,7800,7800,7800,7800,0
|
|
20240930,153700,642926240,7800,7800,7800,7800,0
|
|
20240930,153600,642926240,7800,7800,7800,7800,0
|
|
20240930,153500,642926240,7800,7800,7800,7800,0
|
|
20240930,153400,642926240,7800,7800,7800,7800,0
|
|
20240930,153300,642926240,7800,7800,7800,7800,0
|
|
20240930,153200,642926240,7800,7800,7800,7800,0
|
|
20240930,153100,642926240,7800,7800,7800,7800,0
|
|
20240930,153000,642926240,7800,7800,7800,7800,1632
|
|
20240930,152900,630196640,7810,7810,7810,7810,0
|
|
20240930,152800,630196640,7810,7810,7810,7810,0
|
|
20240930,152700,630196640,7810,7810,7810,7810,0
|
|
20240930,152600,630196640,7810,7810,7810,7810,0
|
|
20240930,152500,630196640,7810,7810,7810,7810,0
|
|
20240930,152400,630196640,7810,7810,7810,7810,0
|
|
20240930,152300,630196640,7810,7810,7810,7810,0
|
|
20240930,152200,630196640,7810,7810,7810,7810,0
|
|
20240930,152100,630196640,7810,7810,7810,7810,0
|
|
20240930,152000,630196640,7810,7810,7810,7810,0
|
|
20240930,151900,630196640,7810,7830,7830,7800,612
|
|
20240930,151800,625411240,7820,7820,7830,7820,467
|
|
20240930,151700,621758790,7800,7800,7810,7800,820
|
|
20240930,151600,615362600,7800,7800,7800,7800,332
|
|
20240930,151500,612773000,7810,7810,7820,7800,166
|
|
20240930,151400,611477620,7820,7810,7820,7800,125
|
|
20240930,151300,610502000,7810,7810,7820,7810,448
|
|
20240930,151200,606999050,7810,7810,7810,7810,401
|
|
20240930,151100,603867240,7810,7800,7810,7800,632
|
|
20240930,151000,598937630,7810,7810,7810,7800,1439
|
|
20240930,150900,587708890,7820,7820,7820,7820,1
|
|
20240930,150800,587701070,7810,7810,7810,7810,84
|
|
20240930,150700,587045030,7820,7810,7820,7810,141
|
|
20240930,150600,585943620,7820,7820,7820,7820,0
|
|
20240930,150500,585943620,7820,7820,7820,7820,0
|
|
20240930,150400,585943620,7820,7820,7820,7820,0
|
|
20240930,150300,585943620,7820,7820,7820,7820,1
|
|
20240930,150200,585935800,7810,7800,7810,7800,84
|
|
20240930,150100,585280470,7810,7810,7810,7810,87
|
|
20240930,150000,584601000,7820,7820,7820,7820,10
|
|
20240930,145900,584522800,7810,7820,7820,7810,284
|
|
20240930,145800,582304620,7800,7800,7810,7800,467
|
|
20240930,145700,578662010,7800,7820,7820,7800,1017
|
|
20240930,145600,570722300,7820,7830,7830,7820,418
|
|
20240930,145500,567453250,7830,7820,7830,7820,1610
|
|
20240930,145400,554863040,7820,7830,7830,7820,104
|
|
20240930,145300,554049730,7820,7820,7820,7820,195
|
|
20240930,145200,552524830,7830,7830,7830,7820,604
|
|
20240930,145100,547797750,7830,7830,7830,7830,138
|
|
20240930,145000,546717210,7840,7840,7840,7840,6
|
|
20240930,144900,546670170,7840,7820,7840,7820,362
|
|
20240930,144800,543836460,7830,7830,7830,7830,101
|
|
20240930,144700,543045630,7830,7840,7840,7830,182
|
|
20240930,144600,541620550,7850,7850,7850,7850,1
|
|
20240930,144500,541612700,7830,7840,7840,7830,9
|
|
20240930,144400,541542220,7850,7850,7850,7850,0
|
|
20240930,144300,541542220,7850,7840,7850,7840,5
|
|
20240930,144200,541502980,7830,7840,7840,7830,104
|
|
20240930,144100,540688650,7840,7850,7850,7840,2
|
|
20240930,144000,540672960,7830,7830,7830,7830,0
|
|
20240930,143900,540672960,7830,7850,7850,7830,605
|
|
20240930,143800,535935130,7850,7850,7850,7850,8
|
|
20240930,143700,535872330,7860,7860,7860,7860,0
|
|
20240930,143600,535872330,7860,7860,7860,7860,0
|
|
20240930,143500,535872330,7860,7860,7860,7860,1
|
|
20240930,143400,535864470,7840,7840,7840,7840,0
|
|
20240930,143300,535864470,7840,7840,7840,7840,0
|
|
20240930,143200,535864470,7840,7840,7840,7840,0
|
|
20240930,143100,535864470,7840,7840,7840,7840,400
|
|
20240930,143000,532728470,7860,7860,7860,7860,0
|
|
20240930,142900,532728470,7860,7860,7860,7860,0
|
|
20240930,142800,532728470,7860,7860,7860,7860,0
|
|
20240930,142700,532728470,7860,7860,7860,7860,0
|
|
20240930,142600,532728470,7860,7860,7860,7860,0
|
|
20240930,142500,532728470,7860,7860,7860,7860,0
|
|
20240930,142400,532728470,7860,7860,7860,7860,1
|
|
20240930,142300,532720610,7840,7840,7840,7840,277
|
|
20240930,142200,530548930,7860,7860,7860,7860,0
|
|
20240930,142100,530548930,7860,7840,7860,7840,121
|
|
20240930,142000,529600270,7850,7850,7850,7850,0
|
|
20240930,141900,529600270,7850,7850,7850,7850,29
|
|
20240930,141800,529372620,7850,7850,7850,7850,0
|
|
20240930,141700,529372620,7850,7850,7850,7850,0
|
|
20240930,141600,529372620,7850,7850,7850,7850,0
|
|
20240930,141500,529372620,7850,7850,7850,7850,0
|
|
20240930,141400,529372620,7850,7850,7850,7850,10
|
|
20240930,141300,529294120,7860,7860,7860,7860,1
|
|
20240930,141200,529286260,7850,7850,7850,7850,0
|
|
20240930,141100,529286260,7850,7850,7850,7850,0
|
|
20240930,141000,529286260,7850,7850,7850,7850,46
|
|
20240930,140900,528925160,7850,7850,7850,7850,3
|
|
20240930,140800,528901610,7840,7840,7840,7840,7
|
|
20240930,140700,528846730,7840,7840,7840,7840,81
|
|
20240930,140600,528211690,7840,7850,7850,7840,101
|
|
20240930,140500,527419840,7840,7840,7840,7840,0
|
|
20240930,140400,527419840,7840,7840,7840,7840,10
|
|
20240930,140300,527341440,7840,7840,7840,7840,73
|
|
20240930,140200,526769120,7840,7840,7840,7840,3
|
|
20240930,140100,526745600,7840,7840,7840,7840,101
|
|
20240930,140000,525953760,7840,7840,7840,7840,0
|
|
20240930,135900,525953760,7840,7840,7840,7840,211
|
|
20240930,135800,524299520,7830,7840,7840,7830,127
|
|
20240930,135700,523305010,7840,7840,7840,7840,0
|
|
20240930,135600,523305010,7840,7840,7840,7840,0
|
|
20240930,135500,523305010,7840,7840,7840,7840,0
|
|
20240930,135400,523305010,7840,7840,7840,7840,0
|
|
20240930,135300,523305010,7840,7840,7840,7840,1
|
|
20240930,135200,523297170,7860,7860,7860,7860,0
|
|
20240930,135100,523297170,7860,7860,7860,7860,0
|
|
20240930,135000,523297170,7860,7860,7860,7860,0
|
|
20240930,134900,523297170,7860,7860,7860,7860,0
|
|
20240930,134800,523297170,7860,7830,7860,7830,116
|
|
20240930,134700,522388860,7840,7840,7840,7840,853
|
|
20240930,134600,515701340,7840,7840,7840,7840,0
|
|
20240930,134500,515701340,7840,7840,7840,7840,1
|
|
20240930,134400,515693500,7870,7870,7870,7870,1
|
|
20240930,134300,515685630,7840,7840,7840,7840,87
|
|
20240930,134200,515003550,7880,7880,7880,7880,0
|
|
20240930,134100,515003550,7880,7880,7880,7880,0
|
|
20240930,134000,515003550,7880,7880,7880,7880,0
|
|
20240930,133900,515003550,7880,7880,7880,7880,0
|
|
20240930,133800,515003550,7880,7880,7880,7880,0
|
|
20240930,133700,515003550,7880,7880,7880,7880,0
|
|
20240930,133600,515003550,7880,7880,7880,7880,0
|
|
20240930,133500,515003550,7880,7850,7880,7850,54
|
|
20240930,133400,514579350,7880,7880,7880,7880,0
|
|
20240930,133300,514579350,7880,7870,7880,7870,122
|
|
20240930,133200,513618000,7870,7870,7870,7870,130
|
|
20240930,133100,512594900,7870,7850,7870,7850,11
|
|
20240930,133000,512508530,7850,7850,7850,7850,2
|
|
20240930,132900,512492830,7850,7850,7850,7850,0
|
|
20240930,132800,512492830,7850,7850,7850,7850,0
|
|
20240930,132700,512492830,7850,7850,7850,7850,0
|
|
20240930,132600,512492830,7850,7850,7850,7850,190
|
|
20240930,132500,511001330,7850,7850,7850,7850,0
|
|
20240930,132400,511001330,7850,7860,7860,7850,35
|
|
20240930,132300,510726570,7880,7880,7880,7880,1
|
|
20240930,132200,510718690,7880,7880,7880,7880,0
|
|
20240930,132100,510718690,7880,7880,7880,7880,1
|
|
20240930,132000,510710810,7850,7850,7850,7850,102
|
|
20240930,131900,509910110,7890,7890,7890,7890,1
|
|
20240930,131800,509902220,7850,7850,7850,7850,0
|
|
20240930,131700,509902220,7850,7890,7890,7850,627
|
|
20240930,131600,504980230,7850,7850,7850,7850,15
|
|
20240930,131500,504862480,7890,7890,7890,7890,0
|
|
20240930,131400,504862480,7890,7890,7890,7890,10
|
|
20240930,131300,504783580,7890,7890,7890,7890,1
|
|
20240930,131200,504775690,7840,7840,7840,7840,0
|
|
20240930,131100,504775690,7840,7840,7840,7840,0
|
|
20240930,131000,504775690,7840,7840,7840,7840,598
|
|
20240930,130900,500087370,7870,7870,7870,7870,5
|
|
20240930,130800,500048020,7870,7890,7890,7870,5
|
|
20240930,130700,500008610,7890,7890,7890,7890,0
|
|
20240930,130600,500008610,7890,7890,7890,7890,10
|
|
20240930,130500,499929710,7840,7840,7840,7840,0
|
|
20240930,130400,499929710,7840,7890,7890,7840,71
|
|
20240930,130300,499372970,7870,7870,7870,7870,20
|
|
20240930,130200,499215570,7890,7890,7890,7890,0
|
|
20240930,130100,499215570,7890,7890,7890,7890,1
|
|
20240930,130000,499207680,7890,7890,7890,7890,0
|
|
20240930,125900,499207680,7890,7880,7890,7880,127
|
|
20240930,125800,498206870,7870,7870,7870,7870,0
|
|
20240930,125700,498206870,7870,7870,7870,7870,0
|
|
20240930,125600,498206870,7870,7850,7870,7850,55
|
|
20240930,125500,497775080,7870,7870,7870,7870,0
|
|
20240930,125400,497775080,7870,7870,7870,7850,74
|
|
20240930,125300,497193740,7850,7870,7870,7850,87
|
|
20240930,125200,496510770,7840,7870,7870,7840,77
|
|
20240930,125100,495907060,7860,7860,7860,7850,966
|
|
20240930,125000,488320300,7870,7870,7870,7870,1
|
|
20240930,124900,488312430,7870,7870,7870,7870,0
|
|
20240930,124800,488312430,7870,7910,7910,7870,256
|
|
20240930,124700,486295890,7910,7910,7910,7880,326
|
|
20240930,124600,483722630,7880,7880,7880,7880,124
|
|
20240930,124500,482745510,7880,7930,7930,7880,902
|
|
20240930,124400,475597750,7930,7910,7930,7910,3248
|
|
20240930,124300,449862120,7920,7920,7920,7920,1
|
|
20240930,124200,449854200,7870,7920,7920,7870,105
|
|
20240930,124100,449027320,7920,7920,7920,7920,1
|
|
20240930,124000,449019400,7880,7880,7930,7880,3541
|
|
20240930,123900,420987730,7870,7870,7870,7870,0
|
|
20240930,123800,420987730,7870,7870,7870,7870,0
|
|
20240930,123700,420987730,7870,7870,7870,7870,53
|
|
20240930,123600,420570620,7870,7900,7900,7850,126
|
|
20240930,123500,419581450,7840,7840,7840,7840,84
|
|
20240930,123400,418922890,7840,7880,7920,7840,5487
|
|
20240930,123300,375551970,7860,7860,7860,7860,74
|
|
20240930,123200,374970330,7870,7870,7870,7870,0
|
|
20240930,123100,374970330,7870,7870,7870,7870,1
|
|
20240930,123000,374962460,7880,7870,7880,7870,463
|
|
20240930,122900,371314320,7880,7880,7880,7880,0
|
|
20240930,122800,371314320,7880,7880,7880,7880,300
|
|
20240930,122700,368950320,7880,7880,7880,7880,1
|
|
20240930,122600,368942440,7870,7870,7870,7870,344
|
|
20240930,122500,366235160,7870,7870,7870,7870,0
|
|
20240930,122400,366235160,7870,7850,7870,7850,31
|
|
20240930,122300,365991790,7870,7870,7870,7870,0
|
|
20240930,122200,365991790,7870,7870,7870,7870,0
|
|
20240930,122100,365991790,7870,7870,7870,7870,1
|
|
20240930,122000,365983920,7830,7830,7830,7830,0
|
|
20240930,121900,365983920,7830,7830,7830,7830,0
|
|
20240930,121800,365983920,7830,7840,7840,7830,100
|
|
20240930,121700,365199950,7880,7880,7880,7880,1
|
|
20240930,121600,365192070,7890,7890,7890,7890,0
|
|
20240930,121500,365192070,7890,7890,7890,7890,0
|
|
20240930,121400,365192070,7890,7850,7890,7850,1000
|
|
20240930,121300,357320550,7860,7830,7860,7830,126
|
|
20240930,121200,356333910,7840,7850,7850,7840,46
|
|
20240930,121100,355972910,7850,7850,7850,7850,750
|
|
20240930,121000,350085410,7850,7850,7850,7850,1
|
|
20240930,120900,350077560,7840,7850,7850,7840,21
|
|
20240930,120800,349912910,7840,7850,7850,7840,5
|
|
20240930,120700,349873670,7840,7840,7840,7840,1
|
|
20240930,120600,349865830,7850,7840,7850,7840,6
|
|
20240930,120500,349818780,7840,7840,7840,7840,11
|
|
20240930,120400,349732540,7840,7840,7840,7840,550
|
|
20240930,120300,345420540,7840,7840,7840,7840,0
|
|
20240930,120200,345420540,7840,7840,7840,7840,0
|
|
20240930,120100,345420540,7840,7840,7840,7840,0
|
|
20240930,120000,345420540,7840,7830,7840,7830,517
|
|
20240930,115900,341372340,7830,7830,7830,7830,138
|
|
20240930,115800,340291800,7840,7840,7840,7840,212
|
|
20240930,115700,338629720,7840,7840,7840,7840,2
|
|
20240930,115600,338614040,7840,7840,7840,7840,1
|
|
20240930,115500,338606200,7820,7820,7820,7820,1
|
|
20240930,115400,338598380,7860,7860,7860,7860,0
|
|
20240930,115300,338598380,7860,7860,7860,7860,0
|
|
20240930,115200,338598380,7860,7860,7860,7860,0
|
|
20240930,115100,338598380,7860,7860,7860,7860,0
|
|
20240930,115000,338598380,7860,7860,7860,7860,0
|
|
20240930,114900,338598380,7860,7860,7860,7860,0
|
|
20240930,114800,338598380,7860,7860,7860,7860,0
|
|
20240930,114700,338598380,7860,7860,7860,7860,0
|
|
20240930,114600,338598380,7860,7860,7860,7860,1
|
|
20240930,114500,338590520,7810,7820,7820,7810,210
|
|
20240930,114400,336949700,7830,7860,7860,7830,25
|
|
20240930,114300,336753920,7850,7850,7850,7850,166
|
|
20240930,114200,335450820,7850,7850,7850,7850,1
|
|
20240930,114100,335442970,7850,7850,7850,7850,0
|
|
20240930,114000,335442970,7850,7850,7850,7850,1
|
|
20240930,113900,335435120,7850,7850,7850,7850,0
|
|
20240930,113800,335435120,7850,7850,7850,7850,0
|
|
20240930,113700,335435120,7850,7850,7850,7850,0
|
|
20240930,113600,335435120,7850,7850,7850,7850,20
|
|
20240930,113500,335278120,7850,7850,7850,7850,0
|
|
20240930,113400,335278120,7850,7850,7850,7850,0
|
|
20240930,113300,335278120,7850,7850,7850,7850,20
|
|
20240930,113200,335121120,7850,7850,7850,7850,0
|
|
20240930,113100,335121120,7850,7830,7850,7830,4
|
|
20240930,113000,335089760,7820,7820,7820,7820,0
|
|
20240930,112900,335089760,7820,7820,7820,7820,86
|
|
20240930,112800,334417240,7820,7820,7820,7820,1
|
|
20240930,112700,334409420,7820,7820,7820,7820,1
|
|
20240930,112600,334401600,7800,7800,7800,7800,0
|
|
20240930,112500,334401600,7800,7800,7800,7800,85
|
|
20240930,112400,333738600,7810,7810,7810,7810,5
|
|
20240930,112300,333699550,7810,7810,7810,7810,393
|
|
20240930,112200,330630220,7820,7820,7820,7820,16
|
|
20240930,112100,330505100,7810,7820,7820,7810,19
|
|
20240930,112000,330356670,7820,7820,7820,7820,0
|
|
20240930,111900,330356670,7820,7820,7820,7820,0
|
|
20240930,111800,330356670,7820,7820,7820,7820,0
|
|
20240930,111700,330356670,7820,7820,7820,7820,0
|
|
20240930,111600,330356670,7820,7820,7820,7820,11
|
|
20240930,111500,330270650,7820,7810,7820,7810,107
|
|
20240930,111400,329434910,7810,7810,7810,7810,50
|
|
20240930,111300,329044410,7810,7820,7820,7810,960
|
|
20240930,111200,321546730,7820,7820,7820,7820,1
|
|
20240930,111100,321538910,7820,7820,7820,7810,217
|
|
20240930,111000,319842940,7820,7820,7820,7820,0
|
|
20240930,110900,319842940,7820,7800,7820,7800,156
|
|
20240930,110800,318624440,7810,7810,7810,7810,204
|
|
20240930,110700,317031200,7810,7810,7820,7810,1398
|
|
20240930,110600,306112620,7810,7810,7810,7810,0
|
|
20240930,110500,306112620,7810,7820,7820,7810,169
|
|
20240930,110400,304791730,7820,7820,7820,7820,59
|
|
20240930,110300,304330350,7820,7820,7820,7820,176
|
|
20240930,110200,302954030,7820,7820,7820,7820,103
|
|
20240930,110100,302148570,7820,7820,7820,7820,93
|
|
20240930,110000,301421310,7820,7820,7820,7820,119
|
|
20240930,105900,300490730,7830,7830,7830,7830,30
|
|
20240930,105800,300255830,7820,7820,7820,7820,7
|
|
20240930,105700,300201090,7820,7820,7820,7820,300
|
|
20240930,105600,297855090,7830,7830,7830,7830,2
|
|
20240930,105500,297839430,7830,7830,7830,7830,23
|
|
20240930,105400,297659340,7840,7840,7840,7840,2
|
|
20240930,105300,297643660,7840,7830,7840,7830,3
|
|
20240930,105200,297620160,7830,7830,7830,7830,11
|
|
20240930,105100,297534030,7820,7830,7830,7820,98
|
|
20240930,105000,296767640,7820,7820,7840,7820,2273
|
|
20240930,104900,278951800,7820,7840,7840,7810,4157
|
|
20240930,104800,246421470,7850,7850,7850,7850,822
|
|
20240930,104700,239968770,7860,7860,7860,7860,0
|
|
20240930,104600,239968770,7860,7860,7860,7860,362
|
|
20240930,104500,237123450,7860,7860,7860,7860,9
|
|
20240930,104400,237052710,7860,7860,7860,7860,248
|
|
20240930,104300,235103430,7870,7870,7870,7870,0
|
|
20240930,104200,235103430,7870,7870,7870,7870,1
|
|
20240930,104100,235095560,7880,7880,7880,7880,2
|
|
20240930,104000,235079800,7880,7880,7880,7880,1
|
|
20240930,103900,235071920,7860,7860,7860,7860,0
|
|
20240930,103800,235071920,7860,7860,7860,7860,75
|
|
20240930,103700,234482420,7860,7860,7860,7860,0
|
|
20240930,103600,234482420,7860,7860,7860,7860,10
|
|
20240930,103500,234403820,7880,7860,7880,7860,182
|
|
20240930,103400,232972770,7860,7860,7880,7860,62
|
|
20240930,103300,232485230,7860,7860,7860,7860,824
|
|
20240930,103200,226008590,7860,7860,7860,7860,0
|
|
20240930,103100,226008590,7860,7840,7860,7840,365
|
|
20240930,103000,223142850,7850,7840,7850,7840,1168
|
|
20240930,102900,213980470,7860,7860,7860,7860,0
|
|
20240930,102800,213980470,7860,7850,7860,7840,116
|
|
20240930,102700,213071000,7850,7850,7850,7850,29
|
|
20240930,102600,212843350,7840,7840,7840,7840,542
|
|
20240930,102500,208594070,7840,7830,7840,7830,185
|
|
20240930,102400,207145420,7840,7850,7850,7840,264
|
|
20240930,102300,205075640,7850,7850,7850,7850,49
|
|
20240930,102200,204690990,7850,7850,7850,7850,10
|
|
20240930,102100,204612490,7850,7850,7850,7850,16
|
|
20240930,102000,204486890,7870,7870,7870,7870,5
|
|
20240930,101900,204447540,7870,7870,7870,7870,35
|
|
20240930,101800,204172090,7840,7840,7840,7840,155
|
|
20240930,101700,202956890,7840,7840,7840,7840,76
|
|
20240930,101600,202361050,7870,7870,7870,7870,109
|
|
20240930,101500,201503220,7870,7840,7870,7840,477
|
|
20240930,101400,197761750,7840,7850,7850,7840,261
|
|
20240930,101300,195714200,7840,7860,7860,7840,1031
|
|
20240930,101200,187620260,7860,7880,7890,7860,231
|
|
20240930,101100,185802370,7880,7880,7880,7880,227
|
|
20240930,101000,184013610,7890,7890,7890,7890,18
|
|
20240930,100900,183871590,7920,7890,7920,7890,22
|
|
20240930,100800,183697980,7930,7930,7930,7930,1
|
|
20240930,100700,183690050,7940,7880,7940,7880,141
|
|
20240930,100600,182576760,7940,7880,7940,7880,121
|
|
20240930,100500,181617280,7870,7880,7960,7870,3007
|
|
20240930,100400,157748930,7860,7860,7860,7860,100
|
|
20240930,100300,156962930,7890,7890,7890,7890,30
|
|
20240930,100200,156726230,7890,7860,7890,7860,228
|
|
20240930,100100,154934060,7890,7890,7890,7890,11
|
|
20240930,100000,154847270,7860,7890,7890,7860,97
|
|
20240930,095900,154084820,7880,7880,7880,7880,108
|
|
20240930,095800,153233780,7890,7890,7890,7890,0
|
|
20240930,095700,153233780,7890,7880,7890,7880,336
|
|
20240930,095600,150586000,7880,7880,7880,7880,1
|
|
20240930,095500,150578120,7880,7880,7880,7880,2
|
|
20240930,095400,150562360,7880,7860,7880,7860,505
|
|
20240930,095300,146593040,7880,7840,7880,7840,1199
|
|
20240930,095200,137182670,7850,7870,7870,7840,5137
|
|
20240930,095100,96804180,7870,7900,7900,7870,2348
|
|
20240930,095000,78294110,7910,7890,7910,7890,137
|
|
20240930,094900,77212970,7900,7900,7900,7900,20
|
|
20240930,094800,77054970,7900,7900,7900,7900,0
|
|
20240930,094700,77054970,7900,7910,7910,7900,274
|
|
20240930,094600,74890320,7910,7910,7910,7910,10
|
|
20240930,094500,74811220,7900,7900,7900,7900,460
|
|
20240930,094400,71177220,7900,7910,7910,7900,302
|
|
20240930,094300,68791400,7900,7900,7900,7900,300
|
|
20240930,094200,66421400,7900,7900,7900,7900,1
|
|
20240930,094100,66413500,7910,7910,7910,7910,0
|
|
20240930,094000,66413500,7910,7910,7910,7910,6
|
|
20240930,093900,66366040,7890,7910,7910,7890,12
|
|
20240930,093800,66271140,7910,7910,7910,7910,3
|
|
20240930,093700,66247410,7890,7890,7890,7890,201
|
|
20240930,093600,64661520,7920,7920,7920,7920,1
|
|
20240930,093500,64653600,7920,7920,7920,7920,1
|
|
20240930,093400,64645680,7890,7890,7900,7880,428
|
|
20240930,093300,61269580,7890,7890,7890,7890,1
|
|
20240930,093200,61261690,7920,7920,7920,7890,131
|
|
20240930,093100,60228040,7900,7900,7900,7900,1
|
|
20240930,093000,60220140,7890,7890,7890,7890,481
|
|
20240930,092900,56425050,7890,7900,7900,7890,163
|
|
20240930,092800,55138970,7880,7900,7920,7880,1050
|
|
20240930,092700,46839310,7900,7900,7900,7900,2
|
|
20240930,092600,46823510,7890,7890,7890,7890,0
|
|
20240930,092500,46823510,7890,7890,7890,7890,0
|
|
20240930,092400,46823510,7890,7920,7920,7880,1626
|
|
20240930,092300,33994630,7910,7910,7910,7910,148
|
|
20240930,092200,32823950,7910,7910,7910,7910,6
|
|
20240930,092100,32776490,7910,7910,7910,7910,0
|
|
20240930,092000,32776490,7910,7920,7920,7910,149
|
|
20240930,091900,31597770,7920,7920,7920,7920,96
|
|
20240930,091800,30837450,7930,7930,7930,7930,75
|
|
20240930,091700,30242700,7930,7950,7950,7930,107
|
|
20240930,091600,29393860,7960,7960,7960,7960,0
|
|
20240930,091500,29393860,7960,7970,7970,7960,52
|
|
20240930,091400,28979430,7960,7960,7960,7960,1
|
|
20240930,091300,28971470,7920,7920,7920,7920,18
|
|
20240930,091200,28828910,7980,7950,7980,7950,132
|
|
20240930,091100,27777510,7980,7980,7980,7980,3
|
|
20240930,091000,27753570,7970,7960,7970,7910,180
|
|
20240930,090900,26325530,7970,7970,7970,7960,237
|
|
20240930,090800,24438970,7900,7920,7920,7900,688
|
|
20240930,090700,19002670,7910,7910,7910,7910,0
|
|
20240930,090600,19002670,7910,7910,7910,7910,232
|
|
20240930,090500,17167550,7910,7930,7940,7910,725
|
|
20240930,090400,11417220,7990,7990,7990,7990,2
|
|
20240930,090300,11401240,7930,7940,7940,7930,58
|
|
20240930,090200,10941220,8010,7930,8010,7930,277
|
|
20240930,090100,8732810,7940,7940,7940,7940,181
|
|
20240930,090000,7295670,7930,7930,8000,7930,920
|