682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,201800,55343559560,3720,3720,3720,3720,0
|
|
20240930,201700,55343559560,3720,3720,3720,3720,0
|
|
20240930,201600,55343559560,3720,3720,3720,3720,0
|
|
20240930,201500,55343559560,3720,3720,3720,3720,0
|
|
20240930,201400,55343559560,3720,3720,3720,3720,0
|
|
20240930,201300,55343559560,3720,3720,3720,3720,0
|
|
20240930,201200,55343559560,3720,3720,3720,3720,0
|
|
20240930,201100,55343559560,3720,3720,3720,3720,0
|
|
20240930,201000,55343559560,3720,3720,3720,3720,0
|
|
20240930,200900,55343559560,3720,3720,3720,3720,0
|
|
20240930,200800,55343559560,3720,3720,3720,3720,0
|
|
20240930,200700,55343559560,3720,3720,3720,3720,0
|
|
20240930,200600,55343559560,3720,3720,3720,3720,0
|
|
20240930,200500,55343559560,3720,3720,3720,3720,0
|
|
20240930,200400,55343559560,3720,3720,3720,3720,0
|
|
20240930,200300,55343559560,3720,3720,3720,3720,0
|
|
20240930,200200,55343559560,3720,3720,3720,3720,0
|
|
20240930,200100,55343559560,3720,3720,3720,3720,0
|
|
20240930,200000,55343559560,3720,3720,3720,3720,0
|
|
20240930,195900,55343559560,3720,3720,3720,3720,0
|
|
20240930,195800,55343559560,3720,3720,3720,3720,0
|
|
20240930,195700,55343559560,3720,3720,3720,3720,0
|
|
20240930,195600,55343559560,3720,3720,3720,3720,0
|
|
20240930,195500,55343559560,3720,3720,3720,3720,0
|
|
20240930,195400,55343559560,3720,3720,3720,3720,0
|
|
20240930,195300,55343559560,3720,3720,3720,3720,0
|
|
20240930,195200,55343559560,3720,3720,3720,3720,0
|
|
20240930,195100,55343559560,3720,3720,3720,3720,0
|
|
20240930,195000,55343559560,3720,3720,3720,3720,0
|
|
20240930,194900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,194800,55343559560,3720,3720,3720,3720,0
|
|
20240930,194700,55343559560,3720,3720,3720,3720,0
|
|
20240930,194600,55343559560,3720,3720,3720,3720,0
|
|
20240930,194500,55343559560,3720,3720,3720,3720,0
|
|
20240930,194400,55343559560,3720,3720,3720,3720,0
|
|
20240930,194300,55343559560,3720,3720,3720,3720,0
|
|
20240930,194200,55343559560,3720,3720,3720,3720,0
|
|
20240930,194100,55343559560,3720,3720,3720,3720,0
|
|
20240930,194000,55343559560,3720,3720,3720,3720,0
|
|
20240930,193900,55343559560,3720,3720,3720,3720,0
|
|
20240930,193800,55343559560,3720,3720,3720,3720,0
|
|
20240930,193700,55343559560,3720,3720,3720,3720,0
|
|
20240930,193600,55343559560,3720,3720,3720,3720,0
|
|
20240930,193500,55343559560,3720,3720,3720,3720,0
|
|
20240930,193400,55343559560,3720,3720,3720,3720,0
|
|
20240930,193300,55343559560,3720,3720,3720,3720,0
|
|
20240930,193200,55343559560,3720,3720,3720,3720,0
|
|
20240930,193100,55343559560,3720,3720,3720,3720,0
|
|
20240930,193000,55343559560,3720,3720,3720,3720,0
|
|
20240930,192900,55343559560,3720,3720,3720,3720,0
|
|
20240930,192800,55343559560,3720,3720,3720,3720,0
|
|
20240930,192700,55343559560,3720,3720,3720,3720,0
|
|
20240930,192600,55343559560,3720,3720,3720,3720,0
|
|
20240930,192500,55343559560,3720,3720,3720,3720,0
|
|
20240930,192400,55343559560,3720,3720,3720,3720,0
|
|
20240930,192300,55343559560,3720,3720,3720,3720,0
|
|
20240930,192200,55343559560,3720,3720,3720,3720,0
|
|
20240930,192100,55343559560,3720,3720,3720,3720,0
|
|
20240930,192000,55343559560,3720,3720,3720,3720,0
|
|
20240930,191900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,191800,55343559560,3720,3720,3720,3720,0
|
|
20240930,191700,55343559560,3720,3720,3720,3720,0
|
|
20240930,191600,55343559560,3720,3720,3720,3720,0
|
|
20240930,191500,55343559560,3720,3720,3720,3720,0
|
|
20240930,191400,55343559560,3720,3720,3720,3720,0
|
|
20240930,191300,55343559560,3720,3720,3720,3720,0
|
|
20240930,191200,55343559560,3720,3720,3720,3720,0
|
|
20240930,191100,55343559560,3720,3720,3720,3720,0
|
|
20240930,191000,55343559560,3720,3720,3720,3720,0
|
|
20240930,190900,55343559560,3720,3720,3720,3720,0
|
|
20240930,190800,55343559560,3720,3720,3720,3720,0
|
|
20240930,190700,55343559560,3720,3720,3720,3720,0
|
|
20240930,190600,55343559560,3720,3720,3720,3720,0
|
|
20240930,190500,55343559560,3720,3720,3720,3720,0
|
|
20240930,190400,55343559560,3720,3720,3720,3720,0
|
|
20240930,190300,55343559560,3720,3720,3720,3720,0
|
|
20240930,190200,55343559560,3720,3720,3720,3720,0
|
|
20240930,190100,55343559560,3720,3720,3720,3720,0
|
|
20240930,190000,55343559560,3720,3720,3720,3720,0
|
|
20240930,185900,55343559560,3720,3720,3720,3720,0
|
|
20240930,185800,55343559560,3720,3720,3720,3720,0
|
|
20240930,185700,55343559560,3720,3720,3720,3720,0
|
|
20240930,185600,55343559560,3720,3720,3720,3720,0
|
|
20240930,185500,55343559560,3720,3720,3720,3720,0
|
|
20240930,185400,55343559560,3720,3720,3720,3720,0
|
|
20240930,185300,55343559560,3720,3720,3720,3720,0
|
|
20240930,185200,55343559560,3720,3720,3720,3720,0
|
|
20240930,185100,55343559560,3720,3720,3720,3720,0
|
|
20240930,185000,55343559560,3720,3720,3720,3720,0
|
|
20240930,184900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,184800,55343559560,3720,3720,3720,3720,0
|
|
20240930,184700,55343559560,3720,3720,3720,3720,0
|
|
20240930,184600,55343559560,3720,3720,3720,3720,0
|
|
20240930,184500,55343559560,3720,3720,3720,3720,0
|
|
20240930,184400,55343559560,3720,3720,3720,3720,0
|
|
20240930,184300,55343559560,3720,3720,3720,3720,0
|
|
20240930,184200,55343559560,3720,3720,3720,3720,0
|
|
20240930,184100,55343559560,3720,3720,3720,3720,0
|
|
20240930,184000,55343559560,3720,3720,3720,3720,0
|
|
20240930,183900,55343559560,3720,3720,3720,3720,0
|
|
20240930,183800,55343559560,3720,3720,3720,3720,0
|
|
20240930,183700,55343559560,3720,3720,3720,3720,0
|
|
20240930,183600,55343559560,3720,3720,3720,3720,0
|
|
20240930,183500,55343559560,3720,3720,3720,3720,0
|
|
20240930,183400,55343559560,3720,3720,3720,3720,0
|
|
20240930,183300,55343559560,3720,3720,3720,3720,0
|
|
20240930,183200,55343559560,3720,3720,3720,3720,0
|
|
20240930,183100,55343559560,3720,3720,3720,3720,0
|
|
20240930,183000,55343559560,3720,3720,3720,3720,0
|
|
20240930,182900,55343559560,3720,3720,3720,3720,0
|
|
20240930,182800,55343559560,3720,3720,3720,3720,0
|
|
20240930,182700,55343559560,3720,3720,3720,3720,0
|
|
20240930,182600,55343559560,3720,3720,3720,3720,0
|
|
20240930,182500,55343559560,3720,3720,3720,3720,0
|
|
20240930,182400,55343559560,3720,3720,3720,3720,0
|
|
20240930,182300,55343559560,3720,3720,3720,3720,0
|
|
20240930,182200,55343559560,3720,3720,3720,3720,0
|
|
20240930,182100,55343559560,3720,3720,3720,3720,0
|
|
20240930,182000,55343559560,3720,3720,3720,3720,0
|
|
20240930,181900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,181800,55343559560,3720,3720,3720,3720,0
|
|
20240930,181700,55343559560,3720,3720,3720,3720,0
|
|
20240930,181600,55343559560,3720,3720,3720,3720,0
|
|
20240930,181500,55343559560,3720,3720,3720,3720,0
|
|
20240930,181400,55343559560,3720,3720,3720,3720,0
|
|
20240930,181300,55343559560,3720,3720,3720,3720,0
|
|
20240930,181200,55343559560,3720,3720,3720,3720,0
|
|
20240930,181100,55343559560,3720,3720,3720,3720,0
|
|
20240930,181000,55343559560,3720,3720,3720,3720,0
|
|
20240930,180900,55343559560,3720,3720,3720,3720,0
|
|
20240930,180800,55343559560,3720,3720,3720,3720,0
|
|
20240930,180700,55343559560,3720,3720,3720,3720,0
|
|
20240930,180600,55343559560,3720,3720,3720,3720,0
|
|
20240930,180500,55343559560,3720,3720,3720,3720,0
|
|
20240930,180400,55343559560,3720,3720,3720,3720,0
|
|
20240930,180300,55343559560,3720,3720,3720,3720,0
|
|
20240930,180200,55343559560,3720,3720,3720,3720,0
|
|
20240930,180100,55343559560,3720,3720,3720,3720,0
|
|
20240930,180000,55343559560,3720,3720,3720,3720,0
|
|
20240930,175900,55343559560,3720,3720,3720,3720,0
|
|
20240930,175800,55343559560,3720,3720,3720,3720,0
|
|
20240930,175700,55343559560,3720,3720,3720,3720,0
|
|
20240930,175600,55343559560,3720,3720,3720,3720,0
|
|
20240930,175500,55343559560,3720,3720,3720,3720,0
|
|
20240930,175400,55343559560,3720,3720,3720,3720,0
|
|
20240930,175300,55343559560,3720,3720,3720,3720,0
|
|
20240930,175200,55343559560,3720,3720,3720,3720,0
|
|
20240930,175100,55343559560,3720,3720,3720,3720,0
|
|
20240930,175000,55343559560,3720,3720,3720,3720,0
|
|
20240930,174900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,174800,55343559560,3720,3720,3720,3720,0
|
|
20240930,174700,55343559560,3720,3720,3720,3720,0
|
|
20240930,174600,55343559560,3720,3720,3720,3720,0
|
|
20240930,174500,55343559560,3720,3720,3720,3720,0
|
|
20240930,174400,55343559560,3720,3720,3720,3720,0
|
|
20240930,174300,55343559560,3720,3720,3720,3720,0
|
|
20240930,174200,55343559560,3720,3720,3720,3720,0
|
|
20240930,174100,55343559560,3720,3720,3720,3720,0
|
|
20240930,174000,55343559560,3720,3720,3720,3720,0
|
|
20240930,173900,55343559560,3720,3720,3720,3720,0
|
|
20240930,173800,55343559560,3720,3720,3720,3720,0
|
|
20240930,173700,55343559560,3720,3720,3720,3720,0
|
|
20240930,173600,55343559560,3720,3720,3720,3720,0
|
|
20240930,173500,55343559560,3720,3720,3720,3720,0
|
|
20240930,173400,55343559560,3720,3720,3720,3720,0
|
|
20240930,173300,55343559560,3720,3720,3720,3720,0
|
|
20240930,173200,55343559560,3720,3720,3720,3720,0
|
|
20240930,173100,55343559560,3720,3720,3720,3720,0
|
|
20240930,173000,55343559560,3720,3720,3720,3720,0
|
|
20240930,172900,55343559560,3720,3720,3720,3720,0
|
|
20240930,172800,55343559560,3720,3720,3720,3720,0
|
|
20240930,172700,55343559560,3720,3720,3720,3720,0
|
|
20240930,172600,55343559560,3720,3720,3720,3720,0
|
|
20240930,172500,55343559560,3720,3720,3720,3720,0
|
|
20240930,172400,55343559560,3720,3720,3720,3720,0
|
|
20240930,172300,55343559560,3720,3720,3720,3720,0
|
|
20240930,172200,55343559560,3720,3720,3720,3720,0
|
|
20240930,172100,55343559560,3720,3720,3720,3720,0
|
|
20240930,172000,55343559560,3720,3720,3720,3720,0
|
|
20240930,171900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,171800,55343559560,3720,3720,3720,3720,0
|
|
20240930,171700,55343559560,3720,3720,3720,3720,0
|
|
20240930,171600,55343559560,3720,3720,3720,3720,0
|
|
20240930,171500,55343559560,3720,3720,3720,3720,0
|
|
20240930,171400,55343559560,3720,3720,3720,3720,0
|
|
20240930,171300,55343559560,3720,3720,3720,3720,0
|
|
20240930,171200,55343559560,3720,3720,3720,3720,0
|
|
20240930,171100,55343559560,3720,3720,3720,3720,0
|
|
20240930,171000,55343559560,3720,3720,3720,3720,0
|
|
20240930,170900,55343559560,3720,3720,3720,3720,0
|
|
20240930,170800,55343559560,3720,3720,3720,3720,0
|
|
20240930,170700,55343559560,3720,3720,3720,3720,0
|
|
20240930,170600,55343559560,3720,3720,3720,3720,0
|
|
20240930,170500,55343559560,3720,3720,3720,3720,0
|
|
20240930,170400,55343559560,3720,3720,3720,3720,0
|
|
20240930,170300,55343559560,3720,3720,3720,3720,0
|
|
20240930,170200,55343559560,3720,3720,3720,3720,0
|
|
20240930,170100,55343559560,3720,3720,3720,3720,0
|
|
20240930,170000,55343559560,3720,3720,3720,3720,0
|
|
20240930,165900,55343559560,3720,3720,3720,3720,0
|
|
20240930,165800,55343559560,3720,3720,3720,3720,0
|
|
20240930,165700,55343559560,3720,3720,3720,3720,0
|
|
20240930,165600,55343559560,3720,3720,3720,3720,0
|
|
20240930,165500,55343559560,3720,3720,3720,3720,0
|
|
20240930,165400,55343559560,3720,3720,3720,3720,0
|
|
20240930,165300,55343559560,3720,3720,3720,3720,0
|
|
20240930,165200,55343559560,3720,3720,3720,3720,0
|
|
20240930,165100,55343559560,3720,3720,3720,3720,0
|
|
20240930,165000,55343559560,3720,3720,3720,3720,0
|
|
20240930,164900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,164800,55343559560,3720,3720,3720,3720,0
|
|
20240930,164700,55343559560,3720,3720,3720,3720,0
|
|
20240930,164600,55343559560,3720,3720,3720,3720,0
|
|
20240930,164500,55343559560,3720,3720,3720,3720,0
|
|
20240930,164400,55343559560,3720,3720,3720,3720,0
|
|
20240930,164300,55343559560,3720,3720,3720,3720,0
|
|
20240930,164200,55343559560,3720,3720,3720,3720,0
|
|
20240930,164100,55343559560,3720,3720,3720,3720,0
|
|
20240930,164000,55343559560,3720,3720,3720,3720,0
|
|
20240930,163900,55343559560,3720,3720,3720,3720,0
|
|
20240930,163800,55343559560,3720,3720,3720,3720,0
|
|
20240930,163700,55343559560,3720,3720,3720,3720,0
|
|
20240930,163600,55343559560,3720,3720,3720,3720,0
|
|
20240930,163500,55343559560,3720,3720,3720,3720,0
|
|
20240930,163400,55343559560,3720,3720,3720,3720,0
|
|
20240930,163300,55343559560,3720,3720,3720,3720,0
|
|
20240930,163200,55343559560,3720,3720,3720,3720,0
|
|
20240930,163100,55343559560,3720,3720,3720,3720,0
|
|
20240930,163000,55343559560,3720,3720,3720,3720,0
|
|
20240930,162900,55343559560,3720,3720,3720,3720,0
|
|
20240930,162800,55343559560,3720,3720,3720,3720,0
|
|
20240930,162700,55343559560,3720,3720,3720,3720,0
|
|
20240930,162600,55343559560,3720,3720,3720,3720,0
|
|
20240930,162500,55343559560,3720,3720,3720,3720,0
|
|
20240930,162400,55343559560,3720,3720,3720,3720,0
|
|
20240930,162300,55343559560,3720,3720,3720,3720,0
|
|
20240930,162200,55343559560,3720,3720,3720,3720,0
|
|
20240930,162100,55343559560,3720,3720,3720,3720,0
|
|
20240930,162000,55343559560,3720,3720,3720,3720,0
|
|
20240930,161900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,161800,55343559560,3720,3720,3720,3720,0
|
|
20240930,161700,55343559560,3720,3720,3720,3720,0
|
|
20240930,161600,55343559560,3720,3720,3720,3720,0
|
|
20240930,161500,55343559560,3720,3720,3720,3720,0
|
|
20240930,161400,55343559560,3720,3720,3720,3720,0
|
|
20240930,161300,55343559560,3720,3720,3720,3720,0
|
|
20240930,161200,55343559560,3720,3720,3720,3720,0
|
|
20240930,161100,55343559560,3720,3720,3720,3720,0
|
|
20240930,161000,55343559560,3720,3720,3720,3720,0
|
|
20240930,160900,55343559560,3720,3720,3720,3720,0
|
|
20240930,160800,55343559560,3720,3720,3720,3720,0
|
|
20240930,160700,55343559560,3720,3720,3720,3720,0
|
|
20240930,160600,55343559560,3720,3720,3720,3720,0
|
|
20240930,160500,55343559560,3720,3720,3720,3720,0
|
|
20240930,160400,55343559560,3720,3720,3720,3720,0
|
|
20240930,160300,55343559560,3720,3720,3720,3720,0
|
|
20240930,160200,55343559560,3720,3720,3720,3720,0
|
|
20240930,160100,55343559560,3720,3720,3720,3720,0
|
|
20240930,160000,55343559560,3720,3720,3720,3720,0
|
|
20240930,155900,55343559560,3720,3720,3720,3720,0
|
|
20240930,155800,55343559560,3720,3720,3720,3720,0
|
|
20240930,155700,55343559560,3720,3720,3720,3720,0
|
|
20240930,155600,55343559560,3720,3720,3720,3720,0
|
|
20240930,155500,55343559560,3720,3720,3720,3720,0
|
|
20240930,155400,55343559560,3720,3720,3720,3720,0
|
|
20240930,155300,55343559560,3720,3720,3720,3720,0
|
|
20240930,155200,55343559560,3720,3720,3720,3720,0
|
|
20240930,155100,55343559560,3720,3720,3720,3720,0
|
|
20240930,155000,55343559560,3720,3720,3720,3720,0
|
|
20240930,154900,55343559560,3720,3720,3720,3720,254990
|
|
20240930,154800,55343559560,3720,3720,3720,3720,0
|
|
20240930,154700,55343559560,3720,3720,3720,3720,0
|
|
20240930,154600,55343559560,3720,3720,3720,3720,0
|
|
20240930,154500,55343559560,3720,3720,3720,3720,0
|
|
20240930,154400,55343559560,3720,3720,3720,3720,0
|
|
20240930,154300,55343559560,3720,3720,3720,3720,0
|
|
20240930,154200,55343559560,3720,3720,3720,3720,0
|
|
20240930,154100,55343559560,3720,3720,3720,3720,0
|
|
20240930,154000,55343559560,3720,3720,3720,3720,0
|
|
20240930,153900,55343559560,3720,3720,3720,3720,0
|
|
20240930,153800,55343559560,3720,3720,3720,3720,0
|
|
20240930,153700,55343559560,3720,3720,3720,3720,0
|
|
20240930,153600,55343559560,3720,3720,3720,3720,0
|
|
20240930,153500,55343559560,3720,3720,3720,3720,0
|
|
20240930,153400,55343559560,3720,3720,3720,3720,0
|
|
20240930,153300,55343559560,3720,3720,3720,3720,0
|
|
20240930,153200,55343559560,3720,3720,3720,3720,0
|
|
20240930,153100,55343559560,3720,3720,3720,3720,0
|
|
20240930,153000,55343559560,3720,3720,3720,3720,254990
|
|
20240930,152900,54394996760,3695,3695,3695,3695,0
|
|
20240930,152800,54394996760,3695,3695,3695,3695,0
|
|
20240930,152700,54394996760,3695,3695,3695,3695,0
|
|
20240930,152600,54394996760,3695,3695,3695,3695,0
|
|
20240930,152500,54394996760,3695,3695,3695,3695,0
|
|
20240930,152400,54394996760,3695,3695,3695,3695,0
|
|
20240930,152300,54394996760,3695,3695,3695,3695,0
|
|
20240930,152200,54394996760,3695,3695,3695,3695,0
|
|
20240930,152100,54394996760,3695,3695,3695,3695,0
|
|
20240930,152000,54394996760,3695,3695,3695,3695,0
|
|
20240930,151900,54394996760,3695,3710,3740,3675,266589
|
|
20240930,151800,53406094140,3705,3660,3725,3655,100622
|
|
20240930,151700,53033814345,3655,3690,3690,3650,97841
|
|
20240930,151600,52675532230,3685,3700,3720,3660,90572
|
|
20240930,151500,52341522360,3700,3735,3735,3660,199497
|
|
20240930,151400,51604649960,3735,3710,3760,3695,137400
|
|
20240930,151300,51091476255,3695,3745,3755,3695,90319
|
|
20240930,151200,50754787085,3740,3715,3770,3715,168626
|
|
20240930,151100,50123502960,3715,3735,3745,3690,147902
|
|
20240930,151000,49574238870,3735,3730,3785,3720,237808
|
|
20240930,150900,48681561920,3735,3685,3795,3680,435062
|
|
20240930,150800,47052061470,3685,3655,3720,3620,112242
|
|
20240930,150700,46639491860,3660,3685,3685,3650,53519
|
|
20240930,150600,46442853025,3685,3630,3700,3610,150163
|
|
20240930,150500,45891855890,3630,3630,3650,3600,146876
|
|
20240930,150400,45360802925,3625,3685,3690,3625,77846
|
|
20240930,150300,45076915760,3685,3670,3700,3630,106481
|
|
20240930,150200,44685723415,3675,3665,3675,3620,111870
|
|
20240930,150100,44277717315,3665,3715,3720,3640,162697
|
|
20240930,150000,43680557235,3715,3695,3750,3660,216477
|
|
20240930,145900,42876974800,3700,3665,3770,3650,276692
|
|
20240930,145800,41846619290,3665,3625,3690,3620,165829
|
|
20240930,145700,41239827220,3625,3765,3785,3560,559768
|
|
20240930,145600,39178202730,3760,3645,3800,3615,594448
|
|
20240930,145500,36958840430,3645,3560,3670,3555,239692
|
|
20240930,145400,36091341045,3560,3545,3565,3540,133661
|
|
20240930,145300,35616840465,3540,3680,3685,3520,389904
|
|
20240930,145200,34223800200,3685,3675,3700,3675,51611
|
|
20240930,145100,34033383445,3680,3705,3710,3665,64784
|
|
20240930,145000,33794631855,3705,3675,3715,3670,124194
|
|
20240930,144900,33335174135,3675,3700,3710,3665,99692
|
|
20240930,144800,32967788330,3700,3630,3705,3625,176042
|
|
20240930,144700,32322750990,3630,3620,3650,3605,99319
|
|
20240930,144600,31962282855,3615,3675,3685,3600,289790
|
|
20240930,144500,30910335915,3675,3720,3725,3660,128953
|
|
20240930,144400,30435140670,3720,3705,3730,3650,188009
|
|
20240930,144300,29741197955,3710,3690,3740,3685,234574
|
|
20240930,144200,28870202340,3690,3705,3735,3665,175032
|
|
20240930,144100,28222288960,3710,3690,3755,3680,355280
|
|
20240930,144000,26900797710,3685,3680,3760,3660,492816
|
|
20240930,143900,25069922185,3680,3705,3715,3665,333040
|
|
20240930,143800,23840639010,3705,3510,3720,3475,730427
|
|
20240930,143700,21188887350,3510,3495,3520,3455,159956
|
|
20240930,143600,20631003170,3490,3485,3640,3450,515797
|
|
20240930,143500,18798055535,3490,3510,3515,3460,58041
|
|
20240930,143400,18595809125,3525,3545,3550,3460,149052
|
|
20240930,143300,18073316880,3545,3435,3550,3435,239642
|
|
20240930,143200,17236299765,3440,3440,3440,3420,16982
|
|
20240930,143100,17178096195,3440,3445,3460,3410,42215
|
|
20240930,143000,17033027320,3445,3395,3460,3395,107684
|
|
20240930,142900,16662436240,3395,3415,3415,3380,33030
|
|
20240930,142800,16550348075,3415,3385,3430,3385,29193
|
|
20240930,142700,16450739495,3385,3420,3430,3385,42096
|
|
20240930,142600,16307280605,3410,3410,3420,3390,40816
|
|
20240930,142500,16168302410,3415,3430,3455,3380,101216
|
|
20240930,142400,15823461900,3435,3470,3475,3425,89402
|
|
20240930,142300,15515555760,3475,3490,3505,3445,123351
|
|
20240930,142200,15087413005,3490,3515,3550,3480,100842
|
|
20240930,142100,14733814880,3515,3540,3545,3495,104204
|
|
20240930,142000,14367957545,3545,3555,3570,3470,349559
|
|
20240930,141900,13135790440,3555,3440,3555,3425,477587
|
|
20240930,141800,11457003420,3440,3355,3455,3350,110157
|
|
20240930,141700,11080039165,3355,3370,3375,3355,11006
|
|
20240930,141600,11043023270,3370,3355,3380,3350,9011
|
|
20240930,141500,11012698360,3360,3375,3375,3325,46064
|
|
20240930,141400,10858564650,3375,3395,3395,3365,11595
|
|
20240930,141300,10819422395,3395,3385,3395,3360,25364
|
|
20240930,141200,10733839580,3385,3400,3405,3370,38497
|
|
20240930,141100,10603440570,3390,3405,3430,3370,41703
|
|
20240930,141000,10461873455,3405,3425,3440,3400,66006
|
|
20240930,140900,10236009980,3425,3365,3460,3355,226850
|
|
20240930,140800,9457974515,3360,3335,3365,3335,12027
|
|
20240930,140700,9417678545,3340,3350,3385,3335,65387
|
|
20240930,140600,9197922220,3360,3290,3400,3290,83095
|
|
20240930,140500,8919555520,3290,3295,3300,3280,21660
|
|
20240930,140400,8848383630,3295,3300,3320,3295,6569
|
|
20240930,140300,8826672870,3300,3315,3330,3285,23441
|
|
20240930,140200,8749299450,3320,3295,3335,3285,25330
|
|
20240930,140100,8665322895,3290,3305,3320,3265,61440
|
|
20240930,140000,8463565445,3310,3335,3345,3280,110354
|
|
20240930,135900,8098711680,3335,3365,3365,3335,39913
|
|
20240930,135800,7964937195,3360,3360,3375,3350,55303
|
|
20240930,135700,7779219200,3360,3390,3400,3355,74142
|
|
20240930,135600,7529156270,3390,3435,3475,3390,148334
|
|
20240930,135500,7019983795,3435,3410,3435,3390,62464
|
|
20240930,135400,6807206505,3415,3425,3465,3400,133138
|
|
20240930,135300,6350293045,3425,3390,3445,3370,101454
|
|
20240930,135200,6004712415,3370,3410,3455,3370,213332
|
|
20240930,135100,5277075520,3410,3415,3460,3410,188403
|
|
20240930,135000,4629724775,3415,3520,3530,3365,417430
|
|
20240930,134900,3182776090,3550,3550,3550,3550,0
|
|
20240930,134800,3182776090,3550,3425,3550,3415,86055
|
|
20240930,134700,2882555090,3425,3270,3465,3270,469953
|
|
20240930,134600,1283523395,3270,3250,3335,3235,101796
|
|
20240930,134500,949399060,3255,3260,3260,3250,332
|
|
20240930,134400,948319455,3260,3255,3260,3255,2491
|
|
20240930,134300,940208695,3260,3250,3260,3250,1410
|
|
20240930,134200,935617430,3255,3255,3260,3255,8852
|
|
20240930,134100,906780155,3255,3250,3255,3250,4311
|
|
20240930,134000,892749580,3250,3250,3250,3250,158
|
|
20240930,133900,892236080,3250,3250,3250,3250,0
|
|
20240930,133800,892236080,3250,3240,3250,3240,4011
|
|
20240930,133700,879208345,3250,3250,3250,3250,279
|
|
20240930,133600,878301595,3245,3240,3245,3240,1251
|
|
20240930,133500,874246485,3240,3255,3255,3240,928
|
|
20240930,133400,871235265,3255,3250,3255,3250,2031
|
|
20240930,133300,864629040,3250,3235,3250,3235,667
|
|
20240930,133200,862464760,3240,3225,3240,3220,1050
|
|
20240930,133100,859083690,3240,3240,3240,3240,648
|
|
20240930,133000,856984170,3225,3225,3225,3225,2074
|
|
20240930,132900,850295520,3220,3220,3220,3220,0
|
|
20240930,132800,850295520,3220,3220,3220,3220,705
|
|
20240930,132700,848025420,3220,3225,3240,3220,528
|
|
20240930,132600,846322850,3240,3225,3240,3225,751
|
|
20240930,132500,843899960,3235,3235,3235,3220,3413
|
|
20240930,132400,832905405,3235,3240,3240,3235,2346
|
|
20240930,132300,825316010,3240,3245,3255,3230,14045
|
|
20240930,132200,779802625,3245,3255,3275,3245,20696
|
|
20240930,132100,712245715,3240,3250,3255,3240,7315
|
|
20240930,132000,688500215,3255,3215,3255,3215,28024
|
|
20240930,131900,597720665,3210,3210,3210,3210,679
|
|
20240930,131800,595541075,3205,3215,3215,3205,554
|
|
20240930,131700,593760465,3215,3215,3215,3215,8
|
|
20240930,131600,593734745,3220,3220,3220,3220,0
|
|
20240930,131500,593734745,3220,3220,3220,3220,0
|
|
20240930,131400,593734745,3220,3220,3220,3220,1
|
|
20240930,131300,593731525,3205,3205,3205,3205,2000
|
|
20240930,131200,587321525,3220,3215,3220,3205,5016
|
|
20240930,131100,571214910,3215,3205,3215,3205,8905
|
|
20240930,131000,542618465,3210,3205,3210,3195,2400
|
|
20240930,130900,534939890,3210,3210,3210,3210,0
|
|
20240930,130800,534939890,3210,3210,3210,3210,500
|
|
20240930,130700,533334890,3210,3205,3210,3205,626
|
|
20240930,130600,531328430,3215,3215,3215,3215,0
|
|
20240930,130500,531328430,3215,3215,3215,3215,5
|
|
20240930,130400,531312355,3215,3215,3215,3215,0
|
|
20240930,130300,531312355,3215,3215,3215,3215,0
|
|
20240930,130200,531312355,3215,3215,3215,3215,0
|
|
20240930,130100,531312355,3215,3215,3215,3215,0
|
|
20240930,130000,531312355,3215,3205,3215,3205,1557
|
|
20240930,125900,526312490,3210,3210,3210,3210,0
|
|
20240930,125800,526312490,3210,3210,3210,3210,0
|
|
20240930,125700,526312490,3210,3210,3210,3210,0
|
|
20240930,125600,526312490,3210,3200,3210,3200,59
|
|
20240930,125500,526123680,3200,3200,3200,3200,0
|
|
20240930,125400,526123680,3200,3200,3200,3200,1000
|
|
20240930,125300,522923680,3200,3200,3200,3200,1300
|
|
20240930,125200,518763680,3200,3200,3200,3200,0
|
|
20240930,125100,518763680,3200,3200,3200,3200,5000
|
|
20240930,125000,502763680,3210,3200,3210,3200,1005
|
|
20240930,124900,499547630,3200,3205,3210,3200,3129
|
|
20240930,124800,489509305,3210,3210,3210,3210,0
|
|
20240930,124700,489509305,3210,3200,3210,3200,274
|
|
20240930,124600,488632495,3195,3200,3200,3195,105
|
|
20240930,124500,488296885,3200,3200,3200,3200,935
|
|
20240930,124400,485304885,3200,3200,3200,3200,38
|
|
20240930,124300,485183285,3200,3200,3210,3200,2597
|
|
20240930,124200,476872535,3215,3200,3215,3200,1352
|
|
20240930,124100,472546120,3210,3200,3210,3200,3120
|
|
20240930,124000,462539720,3205,3180,3205,3180,11035
|
|
20240930,123900,427247365,3180,3180,3180,3180,0
|
|
20240930,123800,427247365,3180,3180,3180,3180,0
|
|
20240930,123700,427247365,3180,3180,3180,3180,0
|
|
20240930,123600,427247365,3180,3170,3180,3170,5000
|
|
20240930,123500,411382155,3170,3170,3170,3170,0
|
|
20240930,123400,411382155,3170,3170,3170,3170,7
|
|
20240930,123300,411359965,3170,3170,3170,3170,0
|
|
20240930,123200,411359965,3170,3170,3170,3170,0
|
|
20240930,123100,411359965,3170,3170,3170,3170,1
|
|
20240930,123000,411356795,3160,3160,3160,3160,0
|
|
20240930,122900,411356795,3160,3160,3160,3160,0
|
|
20240930,122800,411356795,3160,3160,3160,3160,435
|
|
20240930,122700,409982195,3160,3145,3160,3145,2800
|
|
20240930,122600,401141445,3145,3145,3145,3145,151
|
|
20240930,122500,400666550,3145,3150,3150,3145,2277
|
|
20240930,122400,393494500,3150,3155,3155,3150,14578
|
|
20240930,122300,347521005,3155,3155,3155,3155,0
|
|
20240930,122200,347521005,3155,3155,3155,3155,0
|
|
20240930,122100,347521005,3155,3155,3155,3155,0
|
|
20240930,122000,347521005,3155,3155,3155,3155,0
|
|
20240930,121900,347521005,3155,3155,3155,3155,30
|
|
20240930,121800,347426355,3160,3160,3160,3160,0
|
|
20240930,121700,347426355,3160,3160,3160,3160,0
|
|
20240930,121600,347426355,3160,3160,3160,3160,1015
|
|
20240930,121500,344218955,3170,3170,3170,3170,0
|
|
20240930,121400,344218955,3170,3170,3170,3170,1
|
|
20240930,121300,344215785,3165,3165,3165,3165,505
|
|
20240930,121200,342617460,3170,3170,3170,3170,0
|
|
20240930,121100,342617460,3170,3170,3170,3170,0
|
|
20240930,121000,342617460,3170,3170,3170,3170,0
|
|
20240930,120900,342617460,3170,3170,3170,3170,124
|
|
20240930,120800,342224380,3175,3175,3175,3175,0
|
|
20240930,120700,342224380,3175,3175,3175,3175,0
|
|
20240930,120600,342224380,3175,3175,3175,3175,0
|
|
20240930,120500,342224380,3175,3175,3175,3175,0
|
|
20240930,120400,342224380,3175,3175,3175,3175,0
|
|
20240930,120300,342224380,3175,3175,3175,3175,0
|
|
20240930,120200,342224380,3175,3175,3175,3175,0
|
|
20240930,120100,342224380,3175,3190,3190,3175,3485
|
|
20240930,120000,331157890,3185,3185,3185,3185,0
|
|
20240930,115900,331157890,3185,3185,3185,3185,0
|
|
20240930,115800,331157890,3185,3185,3185,3185,0
|
|
20240930,115700,331157890,3185,3185,3185,3185,0
|
|
20240930,115600,331157890,3185,3185,3185,3185,0
|
|
20240930,115500,331157890,3185,3185,3185,3185,20
|
|
20240930,115400,331094190,3175,3175,3175,3175,0
|
|
20240930,115300,331094190,3175,3170,3175,3170,1836
|
|
20240930,115200,325267590,3165,3165,3165,3165,5
|
|
20240930,115100,325251765,3165,3165,3165,3165,0
|
|
20240930,115000,325251765,3165,3165,3165,3165,0
|
|
20240930,114900,325251765,3165,3165,3165,3165,0
|
|
20240930,114800,325251765,3165,3165,3165,3165,0
|
|
20240930,114700,325251765,3165,3165,3165,3165,0
|
|
20240930,114600,325251765,3165,3165,3165,3165,10
|
|
20240930,114500,325220115,3170,3170,3170,3170,0
|
|
20240930,114400,325220115,3170,3170,3170,3170,0
|
|
20240930,114300,325220115,3170,3170,3170,3170,0
|
|
20240930,114200,325220115,3170,3170,3170,3170,51
|
|
20240930,114100,325058445,3155,3155,3155,3155,0
|
|
20240930,114000,325058445,3155,3155,3155,3155,0
|
|
20240930,113900,325058445,3155,3155,3155,3155,0
|
|
20240930,113800,325058445,3155,3155,3155,3155,100
|
|
20240930,113700,324742945,3160,3160,3160,3160,0
|
|
20240930,113600,324742945,3160,3160,3160,3160,160
|
|
20240930,113500,324237345,3160,3160,3160,3160,2138
|
|
20240930,113400,317481265,3165,3165,3165,3165,42
|
|
20240930,113300,317348335,3165,3165,3165,3165,155
|
|
20240930,113200,316857760,3170,3170,3170,3170,0
|
|
20240930,113100,316857760,3170,3170,3170,3170,0
|
|
20240930,113000,316857760,3170,3170,3170,3170,0
|
|
20240930,112900,316857760,3170,3170,3170,3170,0
|
|
20240930,112800,316857760,3170,3170,3170,3170,26
|
|
20240930,112700,316775340,3165,3165,3165,3165,0
|
|
20240930,112600,316775340,3165,3165,3165,3165,0
|
|
20240930,112500,316775340,3165,3165,3165,3165,0
|
|
20240930,112400,316775340,3165,3165,3165,3165,0
|
|
20240930,112300,316775340,3165,3165,3165,3165,0
|
|
20240930,112200,316775340,3165,3165,3165,3165,0
|
|
20240930,112100,316775340,3165,3165,3165,3165,3
|
|
20240930,112000,316765845,3170,3170,3170,3170,0
|
|
20240930,111900,316765845,3170,3170,3170,3170,0
|
|
20240930,111800,316765845,3170,3170,3170,3170,0
|
|
20240930,111700,316765845,3170,3170,3170,3170,0
|
|
20240930,111600,316765845,3170,3160,3170,3160,2
|
|
20240930,111500,316759515,3160,3160,3160,3160,0
|
|
20240930,111400,316759515,3160,3160,3160,3160,31
|
|
20240930,111300,316661555,3160,3165,3165,3160,1626
|
|
20240930,111200,311520700,3165,3165,3165,3165,0
|
|
20240930,111100,311520700,3165,3165,3165,3165,350
|
|
20240930,111000,310412950,3165,3165,3165,3165,0
|
|
20240930,110900,310412950,3165,3165,3165,3165,0
|
|
20240930,110800,310412950,3165,3165,3165,3165,0
|
|
20240930,110700,310412950,3165,3165,3165,3165,10
|
|
20240930,110600,310381300,3170,3170,3170,3170,0
|
|
20240930,110500,310381300,3170,3170,3170,3170,0
|
|
20240930,110400,310381300,3170,3170,3170,3170,1165
|
|
20240930,110300,306688250,3170,3170,3170,3170,0
|
|
20240930,110200,306688250,3170,3170,3170,3170,0
|
|
20240930,110100,306688250,3170,3170,3170,3170,396
|
|
20240930,110000,305432930,3170,3170,3170,3170,0
|
|
20240930,105900,305432930,3170,3170,3170,3170,0
|
|
20240930,105800,305432930,3170,3170,3170,3170,0
|
|
20240930,105700,305432930,3170,3170,3170,3170,6
|
|
20240930,105600,305413910,3170,3170,3170,3170,0
|
|
20240930,105500,305413910,3170,3170,3170,3170,0
|
|
20240930,105400,305413910,3170,3170,3170,3170,0
|
|
20240930,105300,305413910,3170,3170,3170,3170,2
|
|
20240930,105200,305407570,3170,3170,3170,3170,7
|
|
20240930,105100,305385380,3175,3175,3175,3175,0
|
|
20240930,105000,305385380,3175,3175,3175,3175,31
|
|
20240930,104900,305286955,3170,3170,3170,3170,2
|
|
20240930,104800,305280615,3175,3175,3175,3175,1
|
|
20240930,104700,305277440,3170,3170,3170,3170,0
|
|
20240930,104600,305277440,3170,3170,3170,3170,0
|
|
20240930,104500,305277440,3170,3175,3175,3170,2000
|
|
20240930,104400,298937340,3175,3175,3175,3175,427
|
|
20240930,104300,297581615,3175,3175,3175,3175,0
|
|
20240930,104200,297581615,3175,3175,3175,3175,2
|
|
20240930,104100,297575265,3175,3175,3175,3175,0
|
|
20240930,104000,297575265,3175,3175,3175,3175,50
|
|
20240930,103900,297416515,3175,3175,3175,3175,0
|
|
20240930,103800,297416515,3175,3175,3175,3175,0
|
|
20240930,103700,297416515,3175,3175,3175,3175,3
|
|
20240930,103600,297406990,3170,3170,3170,3170,0
|
|
20240930,103500,297406990,3170,3175,3175,3170,337
|
|
20240930,103400,296338515,3175,3185,3185,3175,1500
|
|
20240930,103300,291574670,3185,3185,3185,3185,0
|
|
20240930,103200,291574670,3185,3185,3185,3185,0
|
|
20240930,103100,291574670,3185,3185,3185,3185,10
|
|
20240930,103000,291542820,3180,3180,3180,3180,748
|
|
20240930,102900,289164180,3180,3180,3180,3180,133
|
|
20240930,102800,288741240,3190,3190,3190,3190,0
|
|
20240930,102700,288741240,3190,3190,3190,3190,25
|
|
20240930,102600,288661490,3175,3175,3175,3175,0
|
|
20240930,102500,288661490,3175,3175,3175,3175,3
|
|
20240930,102400,288651965,3175,3180,3180,3175,300
|
|
20240930,102300,287697970,3190,3190,3190,3190,40
|
|
20240930,102200,287570370,3190,3190,3190,3190,16
|
|
20240930,102100,287519330,3190,3190,3190,3190,10
|
|
20240930,102000,287487430,3180,3180,3180,3180,0
|
|
20240930,101900,287487430,3180,3180,3180,3180,100
|
|
20240930,101800,287169430,3180,3190,3190,3180,1100
|
|
20240930,101700,283669485,3205,3205,3205,3205,0
|
|
20240930,101600,283669485,3205,3205,3205,3205,0
|
|
20240930,101500,283669485,3205,3205,3205,3205,10
|
|
20240930,101400,283637435,3205,3205,3205,3205,5
|
|
20240930,101300,283621410,3205,3205,3205,3205,0
|
|
20240930,101200,283621410,3205,3190,3205,3190,11
|
|
20240930,101100,283586170,3190,3190,3190,3190,251
|
|
20240930,101000,282785480,3195,3195,3195,3195,150
|
|
20240930,100900,282306230,3200,3205,3205,3200,1251
|
|
20240930,100800,278302540,3205,3205,3205,3205,42
|
|
20240930,100700,278167930,3205,3205,3205,3205,0
|
|
20240930,100600,278167930,3205,3205,3205,3205,900
|
|
20240930,100500,275283430,3215,3215,3215,3215,0
|
|
20240930,100400,275283430,3215,3215,3215,3205,12
|
|
20240930,100300,275244880,3215,3205,3215,3205,88
|
|
20240930,100200,274962780,3205,3215,3215,3205,163
|
|
20240930,100100,274439355,3205,3205,3205,3205,710
|
|
20240930,100000,272163805,3220,3225,3225,3220,104
|
|
20240930,095900,271828905,3225,3225,3225,3225,1103
|
|
20240930,095800,268271730,3230,3215,3230,3215,1077
|
|
20240930,095700,264794175,3210,3210,3210,3210,11
|
|
20240930,095600,264758865,3210,3210,3210,3210,1000
|
|
20240930,095500,261548865,3210,3215,3230,3200,5310
|
|
20240930,095400,244421560,3215,3215,3215,3215,0
|
|
20240930,095300,244421560,3215,3205,3215,3205,5000
|
|
20240930,095200,228371035,3205,3205,3205,3205,1001
|
|
20240930,095100,225162830,3200,3185,3200,3185,6600
|
|
20240930,095000,204080100,3190,3190,3190,3190,0
|
|
20240930,094900,204080100,3190,3180,3190,3180,5700
|
|
20240930,094800,185910820,3175,3175,3175,3175,484
|
|
20240930,094700,184374120,3180,3180,3180,3180,949
|
|
20240930,094600,181356300,3180,3180,3180,3175,51
|
|
20240930,094500,181194125,3175,3180,3180,3175,8
|
|
20240930,094400,181168695,3180,3175,3180,3175,601
|
|
20240930,094300,179260515,3175,3175,3175,3175,1410
|
|
20240930,094200,174783765,3175,3175,3175,3175,53
|
|
20240930,094100,174615490,3165,3165,3165,3165,0
|
|
20240930,094000,174615490,3165,3165,3165,3165,0
|
|
20240930,093900,174615490,3165,3165,3165,3165,0
|
|
20240930,093800,174615490,3165,3165,3165,3165,0
|
|
20240930,093700,174615490,3165,3165,3165,3165,0
|
|
20240930,093600,174615490,3165,3165,3165,3165,0
|
|
20240930,093500,174615490,3165,3165,3165,3165,0
|
|
20240930,093400,174615490,3165,3165,3165,3165,0
|
|
20240930,093300,174615490,3165,3165,3165,3165,0
|
|
20240930,093200,174615490,3165,3165,3165,3165,0
|
|
20240930,093100,174615490,3165,3180,3180,3165,33
|
|
20240930,093000,174510985,3165,3165,3165,3165,170
|
|
20240930,092900,173972935,3165,3165,3165,3165,131
|
|
20240930,092800,173558320,3180,3165,3180,3160,902
|
|
20240930,092700,170706435,3185,3170,3185,3160,1919
|
|
20240930,092600,164623345,3170,3170,3170,3170,0
|
|
20240930,092500,164623345,3170,3175,3175,3170,3440
|
|
20240930,092400,153718005,3175,3175,3175,3175,0
|
|
20240930,092300,153718005,3175,3185,3190,3175,629
|
|
20240930,092200,151711530,3190,3195,3195,3190,25
|
|
20240930,092100,151631760,3195,3195,3195,3195,1020
|
|
20240930,092000,148372860,3195,3195,3195,3195,44
|
|
20240930,091900,148232280,3185,3185,3185,3185,234
|
|
20240930,091800,147486990,3190,3195,3195,3190,211
|
|
20240930,091700,146813400,3195,3190,3195,3190,1773
|
|
20240930,091600,141150870,3190,3180,3190,3180,2328
|
|
20240930,091500,133746320,3180,3180,3180,3180,50
|
|
20240930,091400,133587320,3190,3185,3190,3185,3806
|
|
20240930,091300,121446630,3190,3190,3190,3165,3416
|
|
20240930,091200,110585740,3190,3190,3190,3190,2154
|
|
20240930,091100,103714480,3190,3190,3190,3190,731
|
|
20240930,091000,101382590,3190,3190,3190,3190,201
|
|
20240930,090900,100741400,3180,3180,3180,3180,647
|
|
20240930,090800,98683940,3185,3180,3195,3180,1472
|
|
20240930,090700,93994110,3175,3185,3185,3175,1832
|
|
20240930,090600,88161795,3190,3205,3205,3190,2492
|
|
20240930,090500,80192070,3205,3200,3210,3185,3550
|
|
20240930,090400,68831810,3200,3220,3220,3200,11
|
|
20240930,090300,68796410,3195,3205,3225,3195,6663
|
|
20240930,090200,47372910,3225,3215,3225,3210,3113
|
|
20240930,090100,37372370,3225,3215,3225,3215,6642
|
|
20240930,090000,16001760,3205,3230,3230,3205,4965
|