676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201300,350780970,5630,5630,5630,5630,1152
|
|
20240930,201200,350780970,5630,5630,5630,5630,0
|
|
20240930,201100,350780970,5630,5630,5630,5630,0
|
|
20240930,201000,350780970,5630,5630,5630,5630,0
|
|
20240930,200900,350780970,5630,5630,5630,5630,0
|
|
20240930,200800,350780970,5630,5630,5630,5630,0
|
|
20240930,200700,350780970,5630,5630,5630,5630,0
|
|
20240930,200600,350780970,5630,5630,5630,5630,0
|
|
20240930,200500,350780970,5630,5630,5630,5630,0
|
|
20240930,200400,350780970,5630,5630,5630,5630,0
|
|
20240930,200300,350780970,5630,5630,5630,5630,0
|
|
20240930,200200,350780970,5630,5630,5630,5630,0
|
|
20240930,200100,350780970,5630,5630,5630,5630,0
|
|
20240930,200000,350780970,5630,5630,5630,5630,0
|
|
20240930,195900,350780970,5630,5630,5630,5630,0
|
|
20240930,195800,350780970,5630,5630,5630,5630,0
|
|
20240930,195700,350780970,5630,5630,5630,5630,0
|
|
20240930,195600,350780970,5630,5630,5630,5630,0
|
|
20240930,195500,350780970,5630,5630,5630,5630,0
|
|
20240930,195400,350780970,5630,5630,5630,5630,0
|
|
20240930,195300,350780970,5630,5630,5630,5630,0
|
|
20240930,195200,350780970,5630,5630,5630,5630,0
|
|
20240930,195100,350780970,5630,5630,5630,5630,0
|
|
20240930,195000,350780970,5630,5630,5630,5630,0
|
|
20240930,194900,350780970,5630,5630,5630,5630,0
|
|
20240930,194800,350780970,5630,5630,5630,5630,0
|
|
20240930,194700,350780970,5630,5630,5630,5630,0
|
|
20240930,194600,350780970,5630,5630,5630,5630,0
|
|
20240930,194500,350780970,5630,5630,5630,5630,0
|
|
20240930,194400,350780970,5630,5630,5630,5630,0
|
|
20240930,194300,350780970,5630,5630,5630,5630,1152
|
|
20240930,194200,350780970,5630,5630,5630,5630,0
|
|
20240930,194100,350780970,5630,5630,5630,5630,0
|
|
20240930,194000,350780970,5630,5630,5630,5630,0
|
|
20240930,193900,350780970,5630,5630,5630,5630,0
|
|
20240930,193800,350780970,5630,5630,5630,5630,0
|
|
20240930,193700,350780970,5630,5630,5630,5630,0
|
|
20240930,193600,350780970,5630,5630,5630,5630,0
|
|
20240930,193500,350780970,5630,5630,5630,5630,0
|
|
20240930,193400,350780970,5630,5630,5630,5630,0
|
|
20240930,193300,350780970,5630,5630,5630,5630,0
|
|
20240930,193200,350780970,5630,5630,5630,5630,0
|
|
20240930,193100,350780970,5630,5630,5630,5630,0
|
|
20240930,193000,350780970,5630,5630,5630,5630,0
|
|
20240930,192900,350780970,5630,5630,5630,5630,0
|
|
20240930,192800,350780970,5630,5630,5630,5630,0
|
|
20240930,192700,350780970,5630,5630,5630,5630,0
|
|
20240930,192600,350780970,5630,5630,5630,5630,0
|
|
20240930,192500,350780970,5630,5630,5630,5630,0
|
|
20240930,192400,350780970,5630,5630,5630,5630,0
|
|
20240930,192300,350780970,5630,5630,5630,5630,0
|
|
20240930,192200,350780970,5630,5630,5630,5630,0
|
|
20240930,192100,350780970,5630,5630,5630,5630,0
|
|
20240930,192000,350780970,5630,5630,5630,5630,0
|
|
20240930,191900,350780970,5630,5630,5630,5630,0
|
|
20240930,191800,350780970,5630,5630,5630,5630,0
|
|
20240930,191700,350780970,5630,5630,5630,5630,0
|
|
20240930,191600,350780970,5630,5630,5630,5630,0
|
|
20240930,191500,350780970,5630,5630,5630,5630,0
|
|
20240930,191400,350780970,5630,5630,5630,5630,0
|
|
20240930,191300,350780970,5630,5630,5630,5630,1152
|
|
20240930,191200,350780970,5630,5630,5630,5630,0
|
|
20240930,191100,350780970,5630,5630,5630,5630,0
|
|
20240930,191000,350780970,5630,5630,5630,5630,0
|
|
20240930,190900,350780970,5630,5630,5630,5630,0
|
|
20240930,190800,350780970,5630,5630,5630,5630,0
|
|
20240930,190700,350780970,5630,5630,5630,5630,0
|
|
20240930,190600,350780970,5630,5630,5630,5630,0
|
|
20240930,190500,350780970,5630,5630,5630,5630,0
|
|
20240930,190400,350780970,5630,5630,5630,5630,0
|
|
20240930,190300,350780970,5630,5630,5630,5630,0
|
|
20240930,190200,350780970,5630,5630,5630,5630,0
|
|
20240930,190100,350780970,5630,5630,5630,5630,0
|
|
20240930,190000,350780970,5630,5630,5630,5630,0
|
|
20240930,185900,350780970,5630,5630,5630,5630,0
|
|
20240930,185800,350780970,5630,5630,5630,5630,0
|
|
20240930,185700,350780970,5630,5630,5630,5630,0
|
|
20240930,185600,350780970,5630,5630,5630,5630,0
|
|
20240930,185500,350780970,5630,5630,5630,5630,0
|
|
20240930,185400,350780970,5630,5630,5630,5630,0
|
|
20240930,185300,350780970,5630,5630,5630,5630,0
|
|
20240930,185200,350780970,5630,5630,5630,5630,0
|
|
20240930,185100,350780970,5630,5630,5630,5630,0
|
|
20240930,185000,350780970,5630,5630,5630,5630,0
|
|
20240930,184900,350780970,5630,5630,5630,5630,0
|
|
20240930,184800,350780970,5630,5630,5630,5630,0
|
|
20240930,184700,350780970,5630,5630,5630,5630,0
|
|
20240930,184600,350780970,5630,5630,5630,5630,0
|
|
20240930,184500,350780970,5630,5630,5630,5630,0
|
|
20240930,184400,350780970,5630,5630,5630,5630,0
|
|
20240930,184300,350780970,5630,5630,5630,5630,1152
|
|
20240930,184200,350780970,5630,5630,5630,5630,0
|
|
20240930,184100,350780970,5630,5630,5630,5630,0
|
|
20240930,184000,350780970,5630,5630,5630,5630,0
|
|
20240930,183900,350780970,5630,5630,5630,5630,0
|
|
20240930,183800,350780970,5630,5630,5630,5630,0
|
|
20240930,183700,350780970,5630,5630,5630,5630,0
|
|
20240930,183600,350780970,5630,5630,5630,5630,0
|
|
20240930,183500,350780970,5630,5630,5630,5630,0
|
|
20240930,183400,350780970,5630,5630,5630,5630,0
|
|
20240930,183300,350780970,5630,5630,5630,5630,0
|
|
20240930,183200,350780970,5630,5630,5630,5630,0
|
|
20240930,183100,350780970,5630,5630,5630,5630,0
|
|
20240930,183000,350780970,5630,5630,5630,5630,0
|
|
20240930,182900,350780970,5630,5630,5630,5630,0
|
|
20240930,182800,350780970,5630,5630,5630,5630,0
|
|
20240930,182700,350780970,5630,5630,5630,5630,0
|
|
20240930,182600,350780970,5630,5630,5630,5630,0
|
|
20240930,182500,350780970,5630,5630,5630,5630,0
|
|
20240930,182400,350780970,5630,5630,5630,5630,0
|
|
20240930,182300,350780970,5630,5630,5630,5630,0
|
|
20240930,182200,350780970,5630,5630,5630,5630,0
|
|
20240930,182100,350780970,5630,5630,5630,5630,0
|
|
20240930,182000,350780970,5630,5630,5630,5630,0
|
|
20240930,181900,350780970,5630,5630,5630,5630,0
|
|
20240930,181800,350780970,5630,5630,5630,5630,0
|
|
20240930,181700,350780970,5630,5630,5630,5630,0
|
|
20240930,181600,350780970,5630,5630,5630,5630,0
|
|
20240930,181500,350780970,5630,5630,5630,5630,0
|
|
20240930,181400,350780970,5630,5630,5630,5630,0
|
|
20240930,181300,350780970,5630,5630,5630,5630,1152
|
|
20240930,181200,350780970,5630,5630,5630,5630,0
|
|
20240930,181100,350780970,5630,5630,5630,5630,0
|
|
20240930,181000,350780970,5630,5630,5630,5630,0
|
|
20240930,180900,350780970,5630,5630,5630,5630,0
|
|
20240930,180800,350780970,5630,5630,5630,5630,0
|
|
20240930,180700,350780970,5630,5630,5630,5630,0
|
|
20240930,180600,350780970,5630,5630,5630,5630,0
|
|
20240930,180500,350780970,5630,5630,5630,5630,0
|
|
20240930,180400,350780970,5630,5630,5630,5630,0
|
|
20240930,180300,350780970,5630,5630,5630,5630,0
|
|
20240930,180200,350780970,5630,5630,5630,5630,0
|
|
20240930,180100,350780970,5630,5630,5630,5630,0
|
|
20240930,180000,350780970,5630,5630,5630,5630,0
|
|
20240930,175900,350780970,5630,5630,5630,5630,0
|
|
20240930,175800,350780970,5630,5630,5630,5630,0
|
|
20240930,175700,350780970,5630,5630,5630,5630,0
|
|
20240930,175600,350780970,5630,5630,5630,5630,0
|
|
20240930,175500,350780970,5630,5630,5630,5630,0
|
|
20240930,175400,350780970,5630,5630,5630,5630,0
|
|
20240930,175300,350780970,5630,5630,5630,5630,0
|
|
20240930,175200,350780970,5630,5630,5630,5630,0
|
|
20240930,175100,350780970,5630,5630,5630,5630,0
|
|
20240930,175000,350780970,5630,5630,5630,5630,0
|
|
20240930,174900,350780970,5630,5630,5630,5630,0
|
|
20240930,174800,350780970,5630,5630,5630,5630,0
|
|
20240930,174700,350780970,5630,5630,5630,5630,0
|
|
20240930,174600,350780970,5630,5630,5630,5630,0
|
|
20240930,174500,350780970,5630,5630,5630,5630,0
|
|
20240930,174400,350780970,5630,5630,5630,5630,0
|
|
20240930,174300,350780970,5630,5630,5630,5630,1152
|
|
20240930,174200,350780970,5630,5630,5630,5630,0
|
|
20240930,174100,350780970,5630,5630,5630,5630,0
|
|
20240930,174000,350780970,5630,5630,5630,5630,0
|
|
20240930,173900,350780970,5630,5630,5630,5630,0
|
|
20240930,173800,350780970,5630,5630,5630,5630,0
|
|
20240930,173700,350780970,5630,5630,5630,5630,0
|
|
20240930,173600,350780970,5630,5630,5630,5630,0
|
|
20240930,173500,350780970,5630,5630,5630,5630,0
|
|
20240930,173400,350780970,5630,5630,5630,5630,0
|
|
20240930,173300,350780970,5630,5630,5630,5630,0
|
|
20240930,173200,350780970,5630,5630,5630,5630,0
|
|
20240930,173100,350780970,5630,5630,5630,5630,0
|
|
20240930,173000,350780970,5630,5630,5630,5630,0
|
|
20240930,172900,350780970,5630,5630,5630,5630,0
|
|
20240930,172800,350780970,5630,5630,5630,5630,0
|
|
20240930,172700,350780970,5630,5630,5630,5630,0
|
|
20240930,172600,350780970,5630,5630,5630,5630,0
|
|
20240930,172500,350780970,5630,5630,5630,5630,0
|
|
20240930,172400,350780970,5630,5630,5630,5630,0
|
|
20240930,172300,350780970,5630,5630,5630,5630,0
|
|
20240930,172200,350780970,5630,5630,5630,5630,0
|
|
20240930,172100,350780970,5630,5630,5630,5630,0
|
|
20240930,172000,350780970,5630,5630,5630,5630,0
|
|
20240930,171900,350780970,5630,5630,5630,5630,0
|
|
20240930,171800,350780970,5630,5630,5630,5630,0
|
|
20240930,171700,350780970,5630,5630,5630,5630,0
|
|
20240930,171600,350780970,5630,5630,5630,5630,0
|
|
20240930,171500,350780970,5630,5630,5630,5630,0
|
|
20240930,171400,350780970,5630,5630,5630,5630,0
|
|
20240930,171300,350780970,5630,5630,5630,5630,1152
|
|
20240930,171200,350780970,5630,5630,5630,5630,0
|
|
20240930,171100,350780970,5630,5630,5630,5630,0
|
|
20240930,171000,350780970,5630,5630,5630,5630,0
|
|
20240930,170900,350780970,5630,5630,5630,5630,0
|
|
20240930,170800,350780970,5630,5630,5630,5630,0
|
|
20240930,170700,350780970,5630,5630,5630,5630,0
|
|
20240930,170600,350780970,5630,5630,5630,5630,0
|
|
20240930,170500,350780970,5630,5630,5630,5630,0
|
|
20240930,170400,350780970,5630,5630,5630,5630,0
|
|
20240930,170300,350780970,5630,5630,5630,5630,0
|
|
20240930,170200,350780970,5630,5630,5630,5630,0
|
|
20240930,170100,350780970,5630,5630,5630,5630,0
|
|
20240930,170000,350780970,5630,5630,5630,5630,0
|
|
20240930,165900,350780970,5630,5630,5630,5630,0
|
|
20240930,165800,350780970,5630,5630,5630,5630,0
|
|
20240930,165700,350780970,5630,5630,5630,5630,0
|
|
20240930,165600,350780970,5630,5630,5630,5630,0
|
|
20240930,165500,350780970,5630,5630,5630,5630,0
|
|
20240930,165400,350780970,5630,5630,5630,5630,0
|
|
20240930,165300,350780970,5630,5630,5630,5630,0
|
|
20240930,165200,350780970,5630,5630,5630,5630,0
|
|
20240930,165100,350780970,5630,5630,5630,5630,0
|
|
20240930,165000,350780970,5630,5630,5630,5630,0
|
|
20240930,164900,350780970,5630,5630,5630,5630,0
|
|
20240930,164800,350780970,5630,5630,5630,5630,0
|
|
20240930,164700,350780970,5630,5630,5630,5630,0
|
|
20240930,164600,350780970,5630,5630,5630,5630,0
|
|
20240930,164500,350780970,5630,5630,5630,5630,0
|
|
20240930,164400,350780970,5630,5630,5630,5630,0
|
|
20240930,164300,350780970,5630,5630,5630,5630,1152
|
|
20240930,164200,350780970,5630,5630,5630,5630,0
|
|
20240930,164100,350780970,5630,5630,5630,5630,0
|
|
20240930,164000,350780970,5630,5630,5630,5630,0
|
|
20240930,163900,350780970,5630,5630,5630,5630,0
|
|
20240930,163800,350780970,5630,5630,5630,5630,0
|
|
20240930,163700,350780970,5630,5630,5630,5630,0
|
|
20240930,163600,350780970,5630,5630,5630,5630,0
|
|
20240930,163500,350780970,5630,5630,5630,5630,0
|
|
20240930,163400,350780970,5630,5630,5630,5630,0
|
|
20240930,163300,350780970,5630,5630,5630,5630,0
|
|
20240930,163200,350780970,5630,5630,5630,5630,0
|
|
20240930,163100,350780970,5630,5630,5630,5630,0
|
|
20240930,163000,350780970,5630,5630,5630,5630,0
|
|
20240930,162900,350780970,5630,5630,5630,5630,0
|
|
20240930,162800,350780970,5630,5630,5630,5630,0
|
|
20240930,162700,350780970,5630,5630,5630,5630,0
|
|
20240930,162600,350780970,5630,5630,5630,5630,0
|
|
20240930,162500,350780970,5630,5630,5630,5630,0
|
|
20240930,162400,350780970,5630,5630,5630,5630,0
|
|
20240930,162300,350780970,5630,5630,5630,5630,0
|
|
20240930,162200,350780970,5630,5630,5630,5630,0
|
|
20240930,162100,350780970,5630,5630,5630,5630,0
|
|
20240930,162000,350780970,5630,5630,5630,5630,0
|
|
20240930,161900,350780970,5630,5630,5630,5630,0
|
|
20240930,161800,350780970,5630,5630,5630,5630,0
|
|
20240930,161700,350780970,5630,5630,5630,5630,0
|
|
20240930,161600,350780970,5630,5630,5630,5630,0
|
|
20240930,161500,350780970,5630,5630,5630,5630,0
|
|
20240930,161400,350780970,5630,5630,5630,5630,0
|
|
20240930,161300,350780970,5630,5630,5630,5630,1152
|
|
20240930,161200,350780970,5630,5630,5630,5630,0
|
|
20240930,161100,350780970,5630,5630,5630,5630,0
|
|
20240930,161000,350780970,5630,5630,5630,5630,0
|
|
20240930,160900,350780970,5630,5630,5630,5630,0
|
|
20240930,160800,350780970,5630,5630,5630,5630,0
|
|
20240930,160700,350780970,5630,5630,5630,5630,0
|
|
20240930,160600,350780970,5630,5630,5630,5630,0
|
|
20240930,160500,350780970,5630,5630,5630,5630,0
|
|
20240930,160400,350780970,5630,5630,5630,5630,0
|
|
20240930,160300,350780970,5630,5630,5630,5630,0
|
|
20240930,160200,350780970,5630,5630,5630,5630,0
|
|
20240930,160100,350780970,5630,5630,5630,5630,0
|
|
20240930,160000,350780970,5630,5630,5630,5630,0
|
|
20240930,155900,350780970,5630,5630,5630,5630,0
|
|
20240930,155800,350780970,5630,5630,5630,5630,0
|
|
20240930,155700,350780970,5630,5630,5630,5630,0
|
|
20240930,155600,350780970,5630,5630,5630,5630,0
|
|
20240930,155500,350780970,5630,5630,5630,5630,0
|
|
20240930,155400,350780970,5630,5630,5630,5630,0
|
|
20240930,155300,350780970,5630,5630,5630,5630,0
|
|
20240930,155200,350780970,5630,5630,5630,5630,0
|
|
20240930,155100,350780970,5630,5630,5630,5630,0
|
|
20240930,155000,350780970,5630,5630,5630,5630,0
|
|
20240930,154900,350780970,5630,5630,5630,5630,0
|
|
20240930,154800,350780970,5630,5630,5630,5630,0
|
|
20240930,154700,350780970,5630,5630,5630,5630,0
|
|
20240930,154600,350780970,5630,5630,5630,5630,0
|
|
20240930,154500,350780970,5630,5630,5630,5630,0
|
|
20240930,154400,350780970,5630,5630,5630,5630,0
|
|
20240930,154300,350780970,5630,5630,5630,5630,1152
|
|
20240930,154200,350780970,5630,5630,5630,5630,0
|
|
20240930,154100,350780970,5630,5630,5630,5630,0
|
|
20240930,154000,350780970,5630,5630,5630,5630,0
|
|
20240930,153900,350780970,5630,5630,5630,5630,0
|
|
20240930,153800,350780970,5630,5630,5630,5630,0
|
|
20240930,153700,350780970,5630,5630,5630,5630,0
|
|
20240930,153600,350780970,5630,5630,5630,5630,0
|
|
20240930,153500,350780970,5630,5630,5630,5630,0
|
|
20240930,153400,350780970,5630,5630,5630,5630,0
|
|
20240930,153300,350780970,5630,5630,5630,5630,0
|
|
20240930,153200,350780970,5630,5630,5630,5630,0
|
|
20240930,153100,350780970,5630,5630,5630,5630,0
|
|
20240930,153000,350780970,5630,5630,5630,5630,1152
|
|
20240930,152900,344295210,5670,5670,5670,5670,0
|
|
20240930,152800,344295210,5670,5670,5670,5670,0
|
|
20240930,152700,344295210,5670,5670,5670,5670,0
|
|
20240930,152600,344295210,5670,5670,5670,5670,0
|
|
20240930,152500,344295210,5670,5670,5670,5670,0
|
|
20240930,152400,344295210,5670,5670,5670,5670,0
|
|
20240930,152300,344295210,5670,5670,5670,5670,0
|
|
20240930,152200,344295210,5670,5670,5670,5670,0
|
|
20240930,152100,344295210,5670,5670,5670,5670,0
|
|
20240930,152000,344295210,5670,5670,5670,5670,0
|
|
20240930,151900,344295210,5670,5640,5670,5630,321
|
|
20240930,151800,342484700,5650,5650,5650,5650,247
|
|
20240930,151700,341089150,5650,5650,5650,5650,0
|
|
20240930,151600,341089150,5650,5660,5660,5650,241
|
|
20240930,151500,339727150,5660,5660,5670,5660,253
|
|
20240930,151400,338293410,5650,5650,5660,5650,600
|
|
20240930,151300,334903400,5670,5670,5670,5670,0
|
|
20240930,151200,334903400,5670,5670,5670,5670,2
|
|
20240930,151100,334892060,5680,5680,5680,5680,10
|
|
20240930,151000,334835260,5680,5680,5680,5680,5
|
|
20240930,150900,334806860,5630,5630,5630,5630,0
|
|
20240930,150800,334806860,5630,5630,5630,5630,0
|
|
20240930,150700,334806860,5630,5630,5630,5630,0
|
|
20240930,150600,334806860,5630,5680,5680,5630,2429
|
|
20240930,150500,321096770,5670,5680,5680,5670,117
|
|
20240930,150400,320433180,5680,5670,5680,5670,7
|
|
20240930,150300,320393480,5670,5660,5670,5660,442
|
|
20240930,150200,317890340,5660,5660,5660,5660,0
|
|
20240930,150100,317890340,5660,5660,5660,5660,0
|
|
20240930,150000,317890340,5660,5660,5660,5660,0
|
|
20240930,145900,317890340,5660,5660,5660,5660,0
|
|
20240930,145800,317890340,5660,5660,5660,5660,0
|
|
20240930,145700,317890340,5660,5670,5670,5660,274
|
|
20240930,145600,316337760,5660,5670,5670,5660,500
|
|
20240930,145500,313506760,5670,5670,5670,5670,50
|
|
20240930,145400,313223260,5670,5670,5670,5670,0
|
|
20240930,145300,313223260,5670,5670,5670,5670,1
|
|
20240930,145200,313217590,5660,5660,5660,5660,0
|
|
20240930,145100,313217590,5660,5660,5660,5660,98
|
|
20240930,145000,312662910,5670,5670,5670,5670,0
|
|
20240930,144900,312662910,5670,5670,5670,5670,0
|
|
20240930,144800,312662910,5670,5670,5670,5670,2192
|
|
20240930,144700,300234270,5670,5670,5670,5670,96
|
|
20240930,144600,299689950,5690,5690,5690,5690,0
|
|
20240930,144500,299689950,5690,5690,5690,5690,30
|
|
20240930,144400,299519250,5690,5690,5690,5690,0
|
|
20240930,144300,299519250,5690,5690,5690,5690,131
|
|
20240930,144200,298773860,5690,5690,5690,5690,0
|
|
20240930,144100,298773860,5690,5690,5690,5690,0
|
|
20240930,144000,298773860,5690,5690,5690,5690,0
|
|
20240930,143900,298773860,5690,5690,5690,5690,0
|
|
20240930,143800,298773860,5690,5690,5690,5690,45
|
|
20240930,143700,298517810,5690,5690,5690,5690,1300
|
|
20240930,143600,291120810,5690,5690,5690,5690,0
|
|
20240930,143500,291120810,5690,5690,5690,5690,8
|
|
20240930,143400,291075290,5690,5690,5690,5690,2
|
|
20240930,143300,291063910,5690,5690,5690,5690,0
|
|
20240930,143200,291063910,5690,5690,5690,5690,235
|
|
20240930,143100,289726760,5690,5690,5690,5690,1
|
|
20240930,143000,289721070,5690,5690,5690,5690,0
|
|
20240930,142900,289721070,5690,5680,5690,5680,30
|
|
20240930,142800,289550560,5670,5670,5670,5670,0
|
|
20240930,142700,289550560,5670,5670,5670,5670,0
|
|
20240930,142600,289550560,5670,5670,5670,5670,222
|
|
20240930,142500,288291820,5670,5670,5670,5670,30
|
|
20240930,142400,288121720,5680,5660,5680,5660,388
|
|
20240930,142300,285918930,5660,5660,5660,5660,31
|
|
20240930,142200,285743470,5660,5660,5660,5660,1
|
|
20240930,142100,285737810,5660,5660,5660,5660,0
|
|
20240930,142000,285737810,5660,5660,5660,5660,50
|
|
20240930,141900,285454810,5650,5650,5650,5650,0
|
|
20240930,141800,285454810,5650,5650,5650,5650,106
|
|
20240930,141700,284855910,5650,5650,5650,5650,67
|
|
20240930,141600,284477360,5650,5660,5660,5650,2421
|
|
20240930,141500,270778500,5680,5680,5680,5680,0
|
|
20240930,141400,270778500,5680,5680,5680,5680,5
|
|
20240930,141300,270750100,5670,5680,5680,5670,1307
|
|
20240930,141200,263337620,5680,5680,5680,5680,0
|
|
20240930,141100,263337620,5680,5680,5680,5680,332
|
|
20240930,141000,261451860,5680,5680,5680,5680,0
|
|
20240930,140900,261451860,5680,5680,5680,5680,0
|
|
20240930,140800,261451860,5680,5680,5680,5680,39
|
|
20240930,140700,261230340,5680,5680,5680,5680,3018
|
|
20240930,140600,244088100,5690,5690,5690,5690,0
|
|
20240930,140500,244088100,5690,5690,5690,5690,0
|
|
20240930,140400,244088100,5690,5690,5690,5690,253
|
|
20240930,140300,242648530,5690,5690,5690,5690,0
|
|
20240930,140200,242648530,5690,5690,5690,5690,247
|
|
20240930,140100,241243100,5690,5690,5690,5690,3
|
|
20240930,140000,241226030,5690,5690,5690,5690,0
|
|
20240930,135900,241226030,5690,5690,5690,5690,0
|
|
20240930,135800,241226030,5690,5690,5690,5690,0
|
|
20240930,135700,241226030,5690,5690,5690,5690,100
|
|
20240930,135600,240657030,5700,5700,5700,5700,1
|
|
20240930,135500,240651330,5700,5700,5700,5700,0
|
|
20240930,135400,240651330,5700,5700,5700,5700,7
|
|
20240930,135300,240611430,5690,5690,5690,5690,0
|
|
20240930,135200,240611430,5690,5690,5690,5690,0
|
|
20240930,135100,240611430,5690,5690,5690,5690,1
|
|
20240930,135000,240605740,5690,5690,5690,5690,0
|
|
20240930,134900,240605740,5690,5690,5690,5690,10
|
|
20240930,134800,240548840,5690,5690,5690,5690,0
|
|
20240930,134700,240548840,5690,5690,5690,5690,0
|
|
20240930,134600,240548840,5690,5700,5700,5690,27
|
|
20240930,134500,240395040,5700,5700,5700,5700,90
|
|
20240930,134400,239882040,5690,5690,5690,5690,0
|
|
20240930,134300,239882040,5690,5690,5690,5690,0
|
|
20240930,134200,239882040,5690,5690,5690,5690,0
|
|
20240930,134100,239882040,5690,5690,5690,5690,0
|
|
20240930,134000,239882040,5690,5690,5690,5690,0
|
|
20240930,133900,239882040,5690,5700,5700,5690,4
|
|
20240930,133800,239859270,5730,5730,5730,5730,0
|
|
20240930,133700,239859270,5730,5740,5740,5730,44
|
|
20240930,133600,239607140,5750,5690,5750,5690,2000
|
|
20240930,133500,228179770,5690,5690,5690,5690,677
|
|
20240930,133400,224327640,5700,5700,5700,5700,0
|
|
20240930,133300,224327640,5700,5700,5700,5700,0
|
|
20240930,133200,224327640,5700,5700,5700,5700,1
|
|
20240930,133100,224321940,5700,5700,5700,5700,0
|
|
20240930,133000,224321940,5700,5700,5700,5700,1
|
|
20240930,132900,224316240,5700,5700,5700,5700,0
|
|
20240930,132800,224316240,5700,5700,5700,5700,30
|
|
20240930,132700,224145240,5700,5700,5700,5700,0
|
|
20240930,132600,224145240,5700,5700,5700,5700,0
|
|
20240930,132500,224145240,5700,5700,5700,5700,2
|
|
20240930,132400,224133840,5690,5690,5690,5690,639
|
|
20240930,132300,220497930,5700,5700,5700,5700,10
|
|
20240930,132200,220440930,5700,5700,5700,5700,0
|
|
20240930,132100,220440930,5700,5700,5700,5700,2
|
|
20240930,132000,220429530,5700,5690,5700,5690,3
|
|
20240930,131900,220412440,5690,5690,5690,5690,300
|
|
20240930,131800,218705440,5690,5700,5700,5690,1292
|
|
20240930,131700,211350540,5700,5700,5700,5700,8
|
|
20240930,131600,211304940,5690,5690,5690,5690,0
|
|
20240930,131500,211304940,5690,5690,5690,5690,0
|
|
20240930,131400,211304940,5690,5690,5690,5690,26
|
|
20240930,131300,211157000,5700,5700,5700,5700,20
|
|
20240930,131200,211043000,5690,5690,5690,5690,2
|
|
20240930,131100,211031620,5690,5690,5690,5690,0
|
|
20240930,131000,211031620,5690,5690,5690,5690,100
|
|
20240930,130900,210462620,5700,5700,5700,5700,0
|
|
20240930,130800,210462620,5700,5700,5700,5700,110
|
|
20240930,130700,209835620,5700,5700,5700,5700,0
|
|
20240930,130600,209835620,5700,5700,5700,5700,15
|
|
20240930,130500,209750120,5700,5700,5700,5700,0
|
|
20240930,130400,209750120,5700,5700,5700,5700,0
|
|
20240930,130300,209750120,5700,5700,5700,5700,351
|
|
20240930,130200,207749420,5700,5700,5700,5700,0
|
|
20240930,130100,207749420,5700,5700,5700,5700,117
|
|
20240930,130000,207082520,5690,5690,5690,5690,0
|
|
20240930,125900,207082520,5690,5690,5690,5690,0
|
|
20240930,125800,207082520,5690,5690,5690,5690,0
|
|
20240930,125700,207082520,5690,5690,5690,5690,163
|
|
20240930,125600,206155050,5690,5690,5690,5690,0
|
|
20240930,125500,206155050,5690,5690,5690,5690,0
|
|
20240930,125400,206155050,5690,5690,5690,5690,0
|
|
20240930,125300,206155050,5690,5690,5690,5690,0
|
|
20240930,125200,206155050,5690,5690,5690,5690,0
|
|
20240930,125100,206155050,5690,5690,5690,5690,0
|
|
20240930,125000,206155050,5690,5690,5690,5690,0
|
|
20240930,124900,206155050,5690,5690,5690,5690,145
|
|
20240930,124800,205330000,5700,5700,5700,5700,230
|
|
20240930,124700,204019000,5700,5700,5700,5700,0
|
|
20240930,124600,204019000,5700,5700,5700,5700,367
|
|
20240930,124500,201927100,5700,5700,5700,5700,5
|
|
20240930,124400,201898600,5700,5700,5700,5700,0
|
|
20240930,124300,201898600,5700,5700,5700,5700,2
|
|
20240930,124200,201887200,5700,5700,5700,5700,0
|
|
20240930,124100,201887200,5700,5700,5700,5700,0
|
|
20240930,124000,201887200,5700,5700,5700,5700,0
|
|
20240930,123900,201887200,5700,5700,5700,5700,300
|
|
20240930,123800,200177200,5700,5700,5700,5700,0
|
|
20240930,123700,200177200,5700,5700,5700,5700,0
|
|
20240930,123600,200177200,5700,5700,5700,5700,0
|
|
20240930,123500,200177200,5700,5700,5700,5700,0
|
|
20240930,123400,200177200,5700,5700,5700,5700,5
|
|
20240930,123300,200148700,5700,5700,5700,5700,315
|
|
20240930,123200,198353200,5700,5700,5700,5700,0
|
|
20240930,123100,198353200,5700,5700,5700,5700,185
|
|
20240930,123000,197298700,5690,5690,5690,5690,0
|
|
20240930,122900,197298700,5690,5690,5690,5690,0
|
|
20240930,122800,197298700,5690,5690,5690,5690,0
|
|
20240930,122700,197298700,5690,5690,5690,5690,0
|
|
20240930,122600,197298700,5690,5690,5690,5690,323
|
|
20240930,122500,195460830,5690,5690,5690,5690,224
|
|
20240930,122400,194186270,5690,5690,5690,5690,0
|
|
20240930,122300,194186270,5690,5690,5690,5690,0
|
|
20240930,122200,194186270,5690,5690,5690,5690,0
|
|
20240930,122100,194186270,5690,5690,5690,5690,0
|
|
20240930,122000,194186270,5690,5690,5690,5690,37
|
|
20240930,121900,193975740,5690,5690,5690,5690,145
|
|
20240930,121800,193150690,5680,5680,5680,5680,0
|
|
20240930,121700,193150690,5680,5680,5680,5680,0
|
|
20240930,121600,193150690,5680,5690,5690,5680,430
|
|
20240930,121500,190707750,5690,5690,5690,5690,51
|
|
20240930,121400,190417560,5700,5700,5700,5700,0
|
|
20240930,121300,190417560,5700,5700,5700,5700,5
|
|
20240930,121200,190389060,5700,5700,5700,5700,0
|
|
20240930,121100,190389060,5700,5700,5700,5700,0
|
|
20240930,121000,190389060,5700,5700,5700,5700,0
|
|
20240930,120900,190389060,5700,5700,5700,5700,0
|
|
20240930,120800,190389060,5700,5700,5700,5700,0
|
|
20240930,120700,190389060,5700,5700,5700,5700,10
|
|
20240930,120600,190332060,5700,5700,5700,5700,0
|
|
20240930,120500,190332060,5700,5700,5700,5700,1
|
|
20240930,120400,190326360,5690,5690,5690,5690,0
|
|
20240930,120300,190326360,5690,5690,5690,5690,0
|
|
20240930,120200,190326360,5690,5690,5690,5690,0
|
|
20240930,120100,190326360,5690,5690,5690,5690,0
|
|
20240930,120000,190326360,5690,5690,5690,5690,0
|
|
20240930,115900,190326360,5690,5690,5690,5690,0
|
|
20240930,115800,190326360,5690,5690,5690,5690,0
|
|
20240930,115700,190326360,5690,5690,5690,5690,11
|
|
20240930,115600,190263770,5690,5690,5690,5690,58
|
|
20240930,115500,189933750,5690,5700,5700,5690,354
|
|
20240930,115400,187919160,5700,5700,5700,5700,0
|
|
20240930,115300,187919160,5700,5700,5700,5700,0
|
|
20240930,115200,187919160,5700,5700,5700,5700,6
|
|
20240930,115100,187884960,5700,5700,5700,5700,0
|
|
20240930,115000,187884960,5700,5700,5700,5700,1
|
|
20240930,114900,187879260,5710,5710,5710,5710,0
|
|
20240930,114800,187879260,5710,5710,5710,5710,0
|
|
20240930,114700,187879260,5710,5710,5710,5710,0
|
|
20240930,114600,187879260,5710,5710,5710,5710,0
|
|
20240930,114500,187879260,5710,5710,5710,5710,0
|
|
20240930,114400,187879260,5710,5710,5710,5710,0
|
|
20240930,114300,187879260,5710,5710,5710,5710,0
|
|
20240930,114200,187879260,5710,5700,5710,5700,2
|
|
20240930,114100,187867850,5700,5700,5700,5700,0
|
|
20240930,114000,187867850,5700,5700,5700,5700,0
|
|
20240930,113900,187867850,5700,5700,5700,5700,0
|
|
20240930,113800,187867850,5700,5700,5700,5700,0
|
|
20240930,113700,187867850,5700,5700,5700,5700,0
|
|
20240930,113600,187867850,5700,5700,5700,5700,20
|
|
20240930,113500,187753850,5700,5700,5700,5700,2
|
|
20240930,113400,187742450,5710,5710,5710,5710,200
|
|
20240930,113300,186600450,5710,5710,5710,5710,1
|
|
20240930,113200,186594740,5710,5710,5710,5710,10
|
|
20240930,113100,186537640,5710,5710,5710,5710,0
|
|
20240930,113000,186537640,5710,5700,5710,5700,230
|
|
20240930,112900,185224940,5690,5690,5690,5680,531
|
|
20240930,112800,182203770,5680,5680,5680,5680,0
|
|
20240930,112700,182203770,5680,5680,5680,5680,264
|
|
20240930,112600,180704250,5680,5680,5680,5680,85
|
|
20240930,112500,180221450,5670,5670,5670,5670,0
|
|
20240930,112400,180221450,5670,5670,5670,5670,0
|
|
20240930,112300,180221450,5670,5670,5670,5670,0
|
|
20240930,112200,180221450,5670,5670,5670,5670,0
|
|
20240930,112100,180221450,5670,5670,5670,5670,0
|
|
20240930,112000,180221450,5670,5670,5670,5670,0
|
|
20240930,111900,180221450,5670,5670,5670,5670,0
|
|
20240930,111800,180221450,5670,5670,5670,5670,40
|
|
20240930,111700,179994650,5670,5670,5670,5670,0
|
|
20240930,111600,179994650,5670,5670,5670,5670,30
|
|
20240930,111500,179824550,5670,5670,5670,5670,8
|
|
20240930,111400,179779190,5680,5680,5680,5680,222
|
|
20240930,111300,178518230,5670,5670,5670,5670,0
|
|
20240930,111200,178518230,5670,5670,5670,5670,0
|
|
20240930,111100,178518230,5670,5670,5670,5670,0
|
|
20240930,111000,178518230,5670,5670,5670,5670,0
|
|
20240930,110900,178518230,5670,5660,5670,5660,391
|
|
20240930,110800,176302640,5660,5660,5660,5660,923
|
|
20240930,110700,171078460,5670,5670,5670,5660,1164
|
|
20240930,110600,164489020,5670,5670,5670,5670,501
|
|
20240930,110500,161648350,5670,5680,5680,5670,205
|
|
20240930,110400,160484800,5680,5680,5680,5670,1264
|
|
20240930,110300,153310680,5680,5680,5680,5680,184
|
|
20240930,110200,152265560,5700,5700,5700,5700,0
|
|
20240930,110100,152265560,5700,5700,5700,5700,50
|
|
20240930,110000,151980560,5700,5700,5700,5700,1
|
|
20240930,105900,151974860,5700,5700,5700,5700,1
|
|
20240930,105800,151969160,5680,5680,5680,5680,0
|
|
20240930,105700,151969160,5680,5680,5680,5680,0
|
|
20240930,105600,151969160,5680,5680,5680,5680,0
|
|
20240930,105500,151969160,5680,5680,5680,5680,0
|
|
20240930,105400,151969160,5680,5680,5680,5680,0
|
|
20240930,105300,151969160,5680,5680,5680,5680,0
|
|
20240930,105200,151969160,5680,5680,5680,5680,0
|
|
20240930,105100,151969160,5680,5680,5680,5680,0
|
|
20240930,105000,151969160,5680,5680,5680,5680,0
|
|
20240930,104900,151969160,5680,5680,5680,5680,0
|
|
20240930,104800,151969160,5680,5680,5680,5680,0
|
|
20240930,104700,151969160,5680,5690,5690,5680,1025
|
|
20240930,104600,146146160,5690,5690,5690,5690,201
|
|
20240930,104500,145002470,5690,5690,5690,5690,0
|
|
20240930,104400,145002470,5690,5690,5690,5690,200
|
|
20240930,104300,143864470,5690,5690,5690,5690,0
|
|
20240930,104200,143864470,5690,5690,5690,5690,0
|
|
20240930,104100,143864470,5690,5690,5690,5690,0
|
|
20240930,104000,143864470,5690,5690,5690,5690,500
|
|
20240930,103900,141019470,5690,5690,5690,5690,173
|
|
20240930,103800,140035100,5690,5690,5690,5690,10
|
|
20240930,103700,139978200,5690,5690,5690,5690,0
|
|
20240930,103600,139978200,5690,5690,5690,5690,0
|
|
20240930,103500,139978200,5690,5690,5690,5690,112
|
|
20240930,103400,139340920,5690,5690,5690,5690,866
|
|
20240930,103300,134413380,5680,5680,5680,5680,0
|
|
20240930,103200,134413380,5680,5680,5680,5680,0
|
|
20240930,103100,134413380,5680,5690,5690,5680,60
|
|
20240930,103000,134072340,5680,5680,5680,5680,0
|
|
20240930,102900,134072340,5680,5680,5680,5680,0
|
|
20240930,102800,134072340,5680,5680,5680,5680,0
|
|
20240930,102700,134072340,5680,5680,5680,5680,0
|
|
20240930,102600,134072340,5680,5680,5680,5680,0
|
|
20240930,102500,134072340,5680,5700,5700,5680,4110
|
|
20240930,102400,110662500,5700,5700,5700,5700,297
|
|
20240930,102300,108969600,5710,5710,5710,5710,55
|
|
20240930,102200,108655550,5710,5710,5710,5710,0
|
|
20240930,102100,108655550,5710,5710,5710,5710,0
|
|
20240930,102000,108655550,5710,5720,5720,5710,5025
|
|
20240930,101900,79933220,5720,5720,5720,5720,0
|
|
20240930,101800,79933220,5720,5720,5720,5720,0
|
|
20240930,101700,79933220,5720,5730,5730,5720,388
|
|
20240930,101600,77710130,5720,5730,5730,5720,7
|
|
20240930,101500,77670060,5730,5730,5730,5730,0
|
|
20240930,101400,77670060,5730,5730,5730,5730,1
|
|
20240930,101300,77664330,5730,5730,5730,5730,16
|
|
20240930,101200,77572650,5730,5730,5730,5730,80
|
|
20240930,101100,77114250,5730,5730,5730,5730,0
|
|
20240930,101000,77114250,5730,5730,5730,5730,0
|
|
20240930,100900,77114250,5730,5730,5730,5730,0
|
|
20240930,100800,77114250,5730,5730,5730,5730,0
|
|
20240930,100700,77114250,5730,5730,5730,5730,1
|
|
20240930,100600,77108520,5750,5750,5750,5750,0
|
|
20240930,100500,77108520,5750,5750,5750,5750,1
|
|
20240930,100400,77102770,5750,5750,5750,5750,1
|
|
20240930,100300,77097020,5720,5720,5720,5720,0
|
|
20240930,100200,77097020,5720,5730,5730,5720,1000
|
|
20240930,100100,71371580,5740,5740,5740,5740,0
|
|
20240930,100000,71371580,5740,5740,5740,5740,497
|
|
20240930,095900,68518800,5720,5720,5720,5720,0
|
|
20240930,095800,68518800,5720,5720,5720,5720,0
|
|
20240930,095700,68518800,5720,5720,5720,5720,0
|
|
20240930,095600,68518800,5720,5720,5720,5720,0
|
|
20240930,095500,68518800,5720,5720,5720,5720,0
|
|
20240930,095400,68518800,5720,5720,5720,5720,0
|
|
20240930,095300,68518800,5720,5730,5730,5720,59
|
|
20240930,095200,68180750,5730,5730,5730,5730,0
|
|
20240930,095100,68180750,5730,5730,5730,5730,0
|
|
20240930,095000,68180750,5730,5730,5730,5730,79
|
|
20240930,094900,67728080,5740,5730,5740,5730,80
|
|
20240930,094800,67269230,5730,5730,5730,5730,1
|
|
20240930,094700,67263500,5720,5740,5740,5720,649
|
|
20240930,094600,63545000,5740,5740,5740,5740,14
|
|
20240930,094500,63464640,5740,5740,5740,5740,14
|
|
20240930,094400,63384280,5740,5740,5740,5740,41
|
|
20240930,094300,63148940,5730,5730,5730,5730,1
|
|
20240930,094200,63143210,5730,5730,5730,5730,0
|
|
20240930,094100,63143210,5730,5730,5730,5730,0
|
|
20240930,094000,63143210,5730,5730,5730,5730,0
|
|
20240930,093900,63143210,5730,5730,5730,5730,1
|
|
20240930,093800,63137480,5720,5730,5730,5720,346
|
|
20240930,093700,61157960,5730,5730,5730,5730,0
|
|
20240930,093600,61157960,5730,5740,5740,5720,1440
|
|
20240930,093500,52909890,5740,5740,5740,5740,6
|
|
20240930,093400,52875450,5740,5740,5740,5740,83
|
|
20240930,093300,52399030,5740,5740,5740,5740,0
|
|
20240930,093200,52399030,5740,5740,5740,5740,0
|
|
20240930,093100,52399030,5740,5740,5740,5740,0
|
|
20240930,093000,52399030,5740,5740,5740,5740,0
|
|
20240930,092900,52399030,5740,5740,5740,5740,10
|
|
20240930,092800,52341630,5750,5750,5750,5740,1612
|
|
20240930,092700,43076380,5750,5770,5770,5750,219
|
|
20240930,092600,41817110,5750,5750,5750,5750,0
|
|
20240930,092500,41817110,5750,5750,5750,5750,1330
|
|
20240930,092400,34169610,5770,5760,5770,5760,1140
|
|
20240930,092300,27602710,5790,5790,5790,5790,0
|
|
20240930,092200,27602710,5790,5790,5790,5790,0
|
|
20240930,092100,27602710,5790,5790,5790,5790,0
|
|
20240930,092000,27602710,5790,5760,5790,5760,13
|
|
20240930,091900,27527770,5760,5760,5760,5760,0
|
|
20240930,091800,27527770,5760,5780,5780,5760,580
|
|
20240930,091700,24185050,5790,5790,5790,5790,0
|
|
20240930,091600,24185050,5790,5790,5790,5790,2
|
|
20240930,091500,24173470,5790,5790,5790,5790,0
|
|
20240930,091400,24173470,5790,5790,5790,5790,0
|
|
20240930,091300,24173470,5790,5770,5790,5760,301
|
|
20240930,091200,22437680,5790,5770,5790,5770,2
|
|
20240930,091100,22426120,5770,5780,5780,5770,500
|
|
20240930,091000,19541110,5780,5780,5780,5780,193
|
|
20240930,090900,18425570,5780,5780,5780,5780,1
|
|
20240930,090800,18419790,5780,5780,5780,5760,400
|
|
20240930,090700,16113410,5770,5770,5780,5770,256
|
|
20240930,090600,14636200,5770,5780,5780,5770,624
|
|
20240930,090500,11035130,5780,5790,5790,5780,57
|
|
20240930,090400,10705110,5800,5800,5800,5800,156
|
|
20240930,090300,9800310,5760,5770,5770,5760,33
|
|
20240930,090200,9609920,5800,5790,5800,5770,117
|
|
20240930,090100,8931480,5800,5810,5810,5800,637
|
|
20240930,090000,5234880,5830,5840,5840,5830,897
|