610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190700,239938625,3465,3465,3465,3465,450
|
|
20240930,190600,239938625,3465,3465,3465,3465,0
|
|
20240930,190500,239938625,3465,3465,3465,3465,0
|
|
20240930,190400,239938625,3465,3465,3465,3465,0
|
|
20240930,190300,239938625,3465,3465,3465,3465,0
|
|
20240930,190200,239938625,3465,3465,3465,3465,0
|
|
20240930,190100,239938625,3465,3465,3465,3465,0
|
|
20240930,190000,239938625,3465,3465,3465,3465,0
|
|
20240930,185900,239938625,3465,3465,3465,3465,0
|
|
20240930,185800,239938625,3465,3465,3465,3465,0
|
|
20240930,185700,239938625,3465,3465,3465,3465,0
|
|
20240930,185600,239938625,3465,3465,3465,3465,0
|
|
20240930,185500,239938625,3465,3465,3465,3465,0
|
|
20240930,185400,239938625,3465,3465,3465,3465,0
|
|
20240930,185300,239938625,3465,3465,3465,3465,0
|
|
20240930,185200,239938625,3465,3465,3465,3465,0
|
|
20240930,185100,239938625,3465,3465,3465,3465,0
|
|
20240930,185000,239938625,3465,3465,3465,3465,0
|
|
20240930,184900,239938625,3465,3465,3465,3465,0
|
|
20240930,184800,239938625,3465,3465,3465,3465,0
|
|
20240930,184700,239938625,3465,3465,3465,3465,0
|
|
20240930,184600,239938625,3465,3465,3465,3465,0
|
|
20240930,184500,239938625,3465,3465,3465,3465,0
|
|
20240930,184400,239938625,3465,3465,3465,3465,0
|
|
20240930,184300,239938625,3465,3465,3465,3465,0
|
|
20240930,184200,239938625,3465,3465,3465,3465,0
|
|
20240930,184100,239938625,3465,3465,3465,3465,0
|
|
20240930,184000,239938625,3465,3465,3465,3465,0
|
|
20240930,183900,239938625,3465,3465,3465,3465,0
|
|
20240930,183800,239938625,3465,3465,3465,3465,0
|
|
20240930,183700,239938625,3465,3465,3465,3465,450
|
|
20240930,183600,239938625,3465,3465,3465,3465,0
|
|
20240930,183500,239938625,3465,3465,3465,3465,0
|
|
20240930,183400,239938625,3465,3465,3465,3465,0
|
|
20240930,183300,239938625,3465,3465,3465,3465,0
|
|
20240930,183200,239938625,3465,3465,3465,3465,0
|
|
20240930,183100,239938625,3465,3465,3465,3465,0
|
|
20240930,183000,239938625,3465,3465,3465,3465,0
|
|
20240930,182900,239938625,3465,3465,3465,3465,0
|
|
20240930,182800,239938625,3465,3465,3465,3465,0
|
|
20240930,182700,239938625,3465,3465,3465,3465,0
|
|
20240930,182600,239938625,3465,3465,3465,3465,0
|
|
20240930,182500,239938625,3465,3465,3465,3465,0
|
|
20240930,182400,239938625,3465,3465,3465,3465,0
|
|
20240930,182300,239938625,3465,3465,3465,3465,0
|
|
20240930,182200,239938625,3465,3465,3465,3465,0
|
|
20240930,182100,239938625,3465,3465,3465,3465,0
|
|
20240930,182000,239938625,3465,3465,3465,3465,0
|
|
20240930,181900,239938625,3465,3465,3465,3465,0
|
|
20240930,181800,239938625,3465,3465,3465,3465,0
|
|
20240930,181700,239938625,3465,3465,3465,3465,0
|
|
20240930,181600,239938625,3465,3465,3465,3465,0
|
|
20240930,181500,239938625,3465,3465,3465,3465,0
|
|
20240930,181400,239938625,3465,3465,3465,3465,0
|
|
20240930,181300,239938625,3465,3465,3465,3465,0
|
|
20240930,181200,239938625,3465,3465,3465,3465,0
|
|
20240930,181100,239938625,3465,3465,3465,3465,0
|
|
20240930,181000,239938625,3465,3465,3465,3465,0
|
|
20240930,180900,239938625,3465,3465,3465,3465,0
|
|
20240930,180800,239938625,3465,3465,3465,3465,0
|
|
20240930,180700,239938625,3465,3465,3465,3465,450
|
|
20240930,180600,239938625,3465,3465,3465,3465,0
|
|
20240930,180500,239938625,3465,3465,3465,3465,0
|
|
20240930,180400,239938625,3465,3465,3465,3465,0
|
|
20240930,180300,239938625,3465,3465,3465,3465,0
|
|
20240930,180200,239938625,3465,3465,3465,3465,0
|
|
20240930,180100,239938625,3465,3465,3465,3465,0
|
|
20240930,180000,239938625,3465,3465,3465,3465,0
|
|
20240930,175900,239938625,3465,3465,3465,3465,0
|
|
20240930,175800,239938625,3465,3465,3465,3465,0
|
|
20240930,175700,239938625,3465,3465,3465,3465,0
|
|
20240930,175600,239938625,3465,3465,3465,3465,0
|
|
20240930,175500,239938625,3465,3465,3465,3465,0
|
|
20240930,175400,239938625,3465,3465,3465,3465,0
|
|
20240930,175300,239938625,3465,3465,3465,3465,0
|
|
20240930,175200,239938625,3465,3465,3465,3465,0
|
|
20240930,175100,239938625,3465,3465,3465,3465,0
|
|
20240930,175000,239938625,3465,3465,3465,3465,0
|
|
20240930,174900,239938625,3465,3465,3465,3465,0
|
|
20240930,174800,239938625,3465,3465,3465,3465,0
|
|
20240930,174700,239938625,3465,3465,3465,3465,0
|
|
20240930,174600,239938625,3465,3465,3465,3465,0
|
|
20240930,174500,239938625,3465,3465,3465,3465,0
|
|
20240930,174400,239938625,3465,3465,3465,3465,0
|
|
20240930,174300,239938625,3465,3465,3465,3465,0
|
|
20240930,174200,239938625,3465,3465,3465,3465,0
|
|
20240930,174100,239938625,3465,3465,3465,3465,0
|
|
20240930,174000,239938625,3465,3465,3465,3465,0
|
|
20240930,173900,239938625,3465,3465,3465,3465,0
|
|
20240930,173800,239938625,3465,3465,3465,3465,0
|
|
20240930,173700,239938625,3465,3465,3465,3465,450
|
|
20240930,173600,239938625,3465,3465,3465,3465,0
|
|
20240930,173500,239938625,3465,3465,3465,3465,0
|
|
20240930,173400,239938625,3465,3465,3465,3465,0
|
|
20240930,173300,239938625,3465,3465,3465,3465,0
|
|
20240930,173200,239938625,3465,3465,3465,3465,0
|
|
20240930,173100,239938625,3465,3465,3465,3465,0
|
|
20240930,173000,239938625,3465,3465,3465,3465,0
|
|
20240930,172900,239938625,3465,3465,3465,3465,0
|
|
20240930,172800,239938625,3465,3465,3465,3465,0
|
|
20240930,172700,239938625,3465,3465,3465,3465,0
|
|
20240930,172600,239938625,3465,3465,3465,3465,0
|
|
20240930,172500,239938625,3465,3465,3465,3465,0
|
|
20240930,172400,239938625,3465,3465,3465,3465,0
|
|
20240930,172300,239938625,3465,3465,3465,3465,0
|
|
20240930,172200,239938625,3465,3465,3465,3465,0
|
|
20240930,172100,239938625,3465,3465,3465,3465,0
|
|
20240930,172000,239938625,3465,3465,3465,3465,0
|
|
20240930,171900,239938625,3465,3465,3465,3465,0
|
|
20240930,171800,239938625,3465,3465,3465,3465,0
|
|
20240930,171700,239938625,3465,3465,3465,3465,0
|
|
20240930,171600,239938625,3465,3465,3465,3465,0
|
|
20240930,171500,239938625,3465,3465,3465,3465,0
|
|
20240930,171400,239938625,3465,3465,3465,3465,0
|
|
20240930,171300,239938625,3465,3465,3465,3465,0
|
|
20240930,171200,239938625,3465,3465,3465,3465,0
|
|
20240930,171100,239938625,3465,3465,3465,3465,0
|
|
20240930,171000,239938625,3465,3465,3465,3465,0
|
|
20240930,170900,239938625,3465,3465,3465,3465,0
|
|
20240930,170800,239938625,3465,3465,3465,3465,0
|
|
20240930,170700,239938625,3465,3465,3465,3465,450
|
|
20240930,170600,239938625,3465,3465,3465,3465,0
|
|
20240930,170500,239938625,3465,3465,3465,3465,0
|
|
20240930,170400,239938625,3465,3465,3465,3465,0
|
|
20240930,170300,239938625,3465,3465,3465,3465,0
|
|
20240930,170200,239938625,3465,3465,3465,3465,0
|
|
20240930,170100,239938625,3465,3465,3465,3465,0
|
|
20240930,170000,239938625,3465,3465,3465,3465,0
|
|
20240930,165900,239938625,3465,3465,3465,3465,0
|
|
20240930,165800,239938625,3465,3465,3465,3465,0
|
|
20240930,165700,239938625,3465,3465,3465,3465,0
|
|
20240930,165600,239938625,3465,3465,3465,3465,0
|
|
20240930,165500,239938625,3465,3465,3465,3465,0
|
|
20240930,165400,239938625,3465,3465,3465,3465,0
|
|
20240930,165300,239938625,3465,3465,3465,3465,0
|
|
20240930,165200,239938625,3465,3465,3465,3465,0
|
|
20240930,165100,239938625,3465,3465,3465,3465,0
|
|
20240930,165000,239938625,3465,3465,3465,3465,0
|
|
20240930,164900,239938625,3465,3465,3465,3465,0
|
|
20240930,164800,239938625,3465,3465,3465,3465,0
|
|
20240930,164700,239938625,3465,3465,3465,3465,0
|
|
20240930,164600,239938625,3465,3465,3465,3465,0
|
|
20240930,164500,239938625,3465,3465,3465,3465,0
|
|
20240930,164400,239938625,3465,3465,3465,3465,0
|
|
20240930,164300,239938625,3465,3465,3465,3465,0
|
|
20240930,164200,239938625,3465,3465,3465,3465,0
|
|
20240930,164100,239938625,3465,3465,3465,3465,0
|
|
20240930,164000,239938625,3465,3465,3465,3465,0
|
|
20240930,163900,239938625,3465,3465,3465,3465,0
|
|
20240930,163800,239938625,3465,3465,3465,3465,0
|
|
20240930,163700,239938625,3465,3465,3465,3465,450
|
|
20240930,163600,239938625,3465,3465,3465,3465,0
|
|
20240930,163500,239938625,3465,3465,3465,3465,0
|
|
20240930,163400,239938625,3465,3465,3465,3465,0
|
|
20240930,163300,239938625,3465,3465,3465,3465,0
|
|
20240930,163200,239938625,3465,3465,3465,3465,0
|
|
20240930,163100,239938625,3465,3465,3465,3465,0
|
|
20240930,163000,239938625,3465,3465,3465,3465,0
|
|
20240930,162900,239938625,3465,3465,3465,3465,0
|
|
20240930,162800,239938625,3465,3465,3465,3465,0
|
|
20240930,162700,239938625,3465,3465,3465,3465,0
|
|
20240930,162600,239938625,3465,3465,3465,3465,0
|
|
20240930,162500,239938625,3465,3465,3465,3465,0
|
|
20240930,162400,239938625,3465,3465,3465,3465,0
|
|
20240930,162300,239938625,3465,3465,3465,3465,0
|
|
20240930,162200,239938625,3465,3465,3465,3465,0
|
|
20240930,162100,239938625,3465,3465,3465,3465,0
|
|
20240930,162000,239938625,3465,3465,3465,3465,0
|
|
20240930,161900,239938625,3465,3465,3465,3465,0
|
|
20240930,161800,239938625,3465,3465,3465,3465,0
|
|
20240930,161700,239938625,3465,3465,3465,3465,0
|
|
20240930,161600,239938625,3465,3465,3465,3465,0
|
|
20240930,161500,239938625,3465,3465,3465,3465,0
|
|
20240930,161400,239938625,3465,3465,3465,3465,0
|
|
20240930,161300,239938625,3465,3465,3465,3465,0
|
|
20240930,161200,239938625,3465,3465,3465,3465,0
|
|
20240930,161100,239938625,3465,3465,3465,3465,0
|
|
20240930,161000,239938625,3465,3465,3465,3465,0
|
|
20240930,160900,239938625,3465,3465,3465,3465,0
|
|
20240930,160800,239938625,3465,3465,3465,3465,0
|
|
20240930,160700,239938625,3465,3465,3465,3465,450
|
|
20240930,160600,239938625,3465,3465,3465,3465,0
|
|
20240930,160500,239938625,3465,3465,3465,3465,0
|
|
20240930,160400,239938625,3465,3465,3465,3465,0
|
|
20240930,160300,239938625,3465,3465,3465,3465,0
|
|
20240930,160200,239938625,3465,3465,3465,3465,0
|
|
20240930,160100,239938625,3465,3465,3465,3465,0
|
|
20240930,160000,239938625,3465,3465,3465,3465,0
|
|
20240930,155900,239938625,3465,3465,3465,3465,0
|
|
20240930,155800,239938625,3465,3465,3465,3465,0
|
|
20240930,155700,239938625,3465,3465,3465,3465,0
|
|
20240930,155600,239938625,3465,3465,3465,3465,0
|
|
20240930,155500,239938625,3465,3465,3465,3465,0
|
|
20240930,155400,239938625,3465,3465,3465,3465,0
|
|
20240930,155300,239938625,3465,3465,3465,3465,0
|
|
20240930,155200,239938625,3465,3465,3465,3465,0
|
|
20240930,155100,239938625,3465,3465,3465,3465,0
|
|
20240930,155000,239938625,3465,3465,3465,3465,0
|
|
20240930,154900,239938625,3465,3465,3465,3465,0
|
|
20240930,154800,239938625,3465,3465,3465,3465,0
|
|
20240930,154700,239938625,3465,3465,3465,3465,0
|
|
20240930,154600,239938625,3465,3465,3465,3465,0
|
|
20240930,154500,239938625,3465,3465,3465,3465,0
|
|
20240930,154400,239938625,3465,3465,3465,3465,0
|
|
20240930,154300,239938625,3465,3465,3465,3465,0
|
|
20240930,154200,239938625,3465,3465,3465,3465,0
|
|
20240930,154100,239938625,3465,3465,3465,3465,0
|
|
20240930,154000,239938625,3465,3465,3465,3465,0
|
|
20240930,153900,239938625,3465,3465,3465,3465,0
|
|
20240930,153800,239938625,3465,3465,3465,3465,0
|
|
20240930,153700,239938625,3465,3465,3465,3465,450
|
|
20240930,153600,239938625,3465,3465,3465,3465,0
|
|
20240930,153500,239938625,3465,3465,3465,3465,0
|
|
20240930,153400,239938625,3465,3465,3465,3465,0
|
|
20240930,153300,239938625,3465,3465,3465,3465,0
|
|
20240930,153200,239938625,3465,3465,3465,3465,0
|
|
20240930,153100,239938625,3465,3465,3465,3465,0
|
|
20240930,153000,239938625,3465,3465,3465,3465,450
|
|
20240930,152900,238379375,3455,3455,3455,3455,0
|
|
20240930,152800,238379375,3455,3455,3455,3455,0
|
|
20240930,152700,238379375,3455,3455,3455,3455,0
|
|
20240930,152600,238379375,3455,3455,3455,3455,0
|
|
20240930,152500,238379375,3455,3455,3455,3455,0
|
|
20240930,152400,238379375,3455,3455,3455,3455,0
|
|
20240930,152300,238379375,3455,3455,3455,3455,0
|
|
20240930,152200,238379375,3455,3455,3455,3455,0
|
|
20240930,152100,238379375,3455,3455,3455,3455,0
|
|
20240930,152000,238379375,3455,3455,3455,3455,0
|
|
20240930,151900,238379375,3455,3455,3455,3455,0
|
|
20240930,151800,238379375,3455,3455,3455,3455,0
|
|
20240930,151700,238379375,3455,3455,3455,3455,0
|
|
20240930,151600,238379375,3455,3455,3455,3455,51
|
|
20240930,151500,238203170,3460,3460,3460,3460,0
|
|
20240930,151400,238203170,3460,3460,3460,3460,0
|
|
20240930,151300,238203170,3460,3455,3460,3455,60
|
|
20240930,151200,237995860,3455,3455,3455,3455,1
|
|
20240930,151100,237992405,3455,3455,3455,3455,80
|
|
20240930,151000,237716005,3455,3455,3455,3455,3652
|
|
20240930,150900,225098345,3455,3455,3455,3455,0
|
|
20240930,150800,225098345,3455,3455,3455,3455,45
|
|
20240930,150700,224942870,3460,3455,3460,3455,16
|
|
20240930,150600,224887560,3460,3455,3460,3455,1952
|
|
20240930,150500,218143395,3455,3455,3455,3455,99
|
|
20240930,150400,217801350,3460,3460,3460,3460,0
|
|
20240930,150300,217801350,3460,3460,3460,3460,0
|
|
20240930,150200,217801350,3460,3460,3460,3460,0
|
|
20240930,150100,217801350,3460,3460,3460,3460,0
|
|
20240930,150000,217801350,3460,3460,3460,3460,3
|
|
20240930,145900,217790970,3465,3465,3465,3465,0
|
|
20240930,145800,217790970,3465,3465,3465,3465,0
|
|
20240930,145700,217790970,3465,3465,3465,3465,0
|
|
20240930,145600,217790970,3465,3465,3465,3465,0
|
|
20240930,145500,217790970,3465,3465,3465,3460,102
|
|
20240930,145400,217438040,3455,3455,3455,3455,9
|
|
20240930,145300,217406945,3460,3460,3460,3460,0
|
|
20240930,145200,217406945,3460,3460,3460,3460,0
|
|
20240930,145100,217406945,3460,3460,3460,3460,129
|
|
20240930,145000,216960605,3460,3460,3460,3460,0
|
|
20240930,144900,216960605,3460,3460,3460,3460,330
|
|
20240930,144800,215818805,3460,3460,3460,3460,530
|
|
20240930,144700,213985005,3460,3460,3460,3460,144
|
|
20240930,144600,213486765,3460,3460,3460,3460,0
|
|
20240930,144500,213486765,3460,3460,3460,3460,0
|
|
20240930,144400,213486765,3460,3460,3460,3460,0
|
|
20240930,144300,213486765,3460,3460,3460,3460,0
|
|
20240930,144200,213486765,3460,3460,3460,3460,10
|
|
20240930,144100,213452165,3460,3460,3460,3460,0
|
|
20240930,144000,213452165,3460,3460,3460,3460,0
|
|
20240930,143900,213452165,3460,3460,3460,3460,0
|
|
20240930,143800,213452165,3460,3460,3460,3460,0
|
|
20240930,143700,213452165,3460,3460,3460,3460,1
|
|
20240930,143600,213448705,3460,3460,3460,3460,0
|
|
20240930,143500,213448705,3460,3460,3460,3460,1
|
|
20240930,143400,213445245,3455,3455,3455,3455,0
|
|
20240930,143300,213445245,3455,3455,3455,3455,15
|
|
20240930,143200,213393420,3460,3460,3460,3460,0
|
|
20240930,143100,213393420,3460,3460,3460,3460,0
|
|
20240930,143000,213393420,3460,3460,3460,3460,2
|
|
20240930,142900,213386500,3455,3455,3455,3455,0
|
|
20240930,142800,213386500,3455,3455,3455,3455,3571
|
|
20240930,142700,201048695,3460,3460,3460,3460,0
|
|
20240930,142600,201048695,3460,3460,3460,3460,0
|
|
20240930,142500,201048695,3460,3460,3460,3460,1
|
|
20240930,142400,201045235,3460,3460,3460,3460,0
|
|
20240930,142300,201045235,3460,3460,3460,3460,0
|
|
20240930,142200,201045235,3460,3460,3460,3460,605
|
|
20240930,142100,198951935,3460,3460,3460,3460,0
|
|
20240930,142000,198951935,3460,3460,3460,3460,488
|
|
20240930,141900,197263455,3460,3460,3460,3460,0
|
|
20240930,141800,197263455,3460,3460,3460,3460,0
|
|
20240930,141700,197263455,3460,3460,3460,3460,1512
|
|
20240930,141600,192031935,3460,3460,3460,3460,0
|
|
20240930,141500,192031935,3460,3460,3460,3460,0
|
|
20240930,141400,192031935,3460,3460,3460,3460,0
|
|
20240930,141300,192031935,3460,3460,3460,3460,0
|
|
20240930,141200,192031935,3460,3460,3460,3460,0
|
|
20240930,141100,192031935,3460,3460,3460,3460,0
|
|
20240930,141000,192031935,3460,3460,3460,3460,0
|
|
20240930,140900,192031935,3460,3460,3460,3460,0
|
|
20240930,140800,192031935,3460,3460,3460,3460,0
|
|
20240930,140700,192031935,3460,3460,3460,3460,0
|
|
20240930,140600,192031935,3460,3460,3460,3460,0
|
|
20240930,140500,192031935,3460,3460,3460,3460,0
|
|
20240930,140400,192031935,3460,3460,3460,3460,0
|
|
20240930,140300,192031935,3460,3460,3460,3460,0
|
|
20240930,140200,192031935,3460,3460,3460,3460,0
|
|
20240930,140100,192031935,3460,3460,3460,3460,0
|
|
20240930,140000,192031935,3460,3460,3460,3460,0
|
|
20240930,135900,192031935,3460,3460,3460,3460,275
|
|
20240930,135800,191080435,3460,3460,3460,3460,258
|
|
20240930,135700,190187755,3465,3465,3465,3465,0
|
|
20240930,135600,190187755,3465,3465,3465,3465,0
|
|
20240930,135500,190187755,3465,3460,3465,3460,1887
|
|
20240930,135400,183649310,3460,3460,3460,3460,0
|
|
20240930,135300,183649310,3460,3460,3460,3460,0
|
|
20240930,135200,183649310,3460,3460,3460,3460,0
|
|
20240930,135100,183649310,3460,3460,3460,3460,10
|
|
20240930,135000,183614710,3460,3460,3460,3460,0
|
|
20240930,134900,183614710,3460,3460,3460,3460,3
|
|
20240930,134800,183604330,3460,3460,3460,3460,45
|
|
20240930,134700,183448630,3460,3460,3460,3460,0
|
|
20240930,134600,183448630,3460,3460,3460,3460,177
|
|
20240930,134500,182836210,3460,3460,3460,3460,0
|
|
20240930,134400,182836210,3460,3460,3460,3460,0
|
|
20240930,134300,182836210,3460,3460,3460,3460,0
|
|
20240930,134200,182836210,3460,3460,3460,3460,143
|
|
20240930,134100,182341430,3460,3460,3460,3460,0
|
|
20240930,134000,182341430,3460,3460,3460,3460,0
|
|
20240930,133900,182341430,3460,3460,3460,3460,36
|
|
20240930,133800,182216870,3460,3460,3460,3460,1
|
|
20240930,133700,182213410,3460,3465,3465,3460,380
|
|
20240930,133600,180898320,3465,3465,3465,3465,2
|
|
20240930,133500,180891390,3460,3460,3460,3460,932
|
|
20240930,133400,177666670,3465,3465,3465,3465,0
|
|
20240930,133300,177666670,3465,3465,3465,3465,0
|
|
20240930,133200,177666670,3465,3465,3465,3465,0
|
|
20240930,133100,177666670,3465,3465,3465,3465,5
|
|
20240930,133000,177649345,3465,3465,3465,3465,0
|
|
20240930,132900,177649345,3465,3465,3465,3465,95
|
|
20240930,132800,177320170,3465,3465,3465,3465,0
|
|
20240930,132700,177320170,3465,3465,3465,3465,0
|
|
20240930,132600,177320170,3465,3465,3465,3465,0
|
|
20240930,132500,177320170,3465,3465,3465,3465,0
|
|
20240930,132400,177320170,3465,3465,3465,3465,0
|
|
20240930,132300,177320170,3465,3465,3465,3465,0
|
|
20240930,132200,177320170,3465,3460,3465,3460,27
|
|
20240930,132100,177226745,3460,3460,3460,3460,80
|
|
20240930,132000,176949945,3465,3465,3465,3465,0
|
|
20240930,131900,176949945,3465,3465,3465,3465,0
|
|
20240930,131800,176949945,3465,3465,3465,3465,0
|
|
20240930,131700,176949945,3465,3465,3465,3465,0
|
|
20240930,131600,176949945,3465,3465,3465,3465,0
|
|
20240930,131500,176949945,3465,3465,3465,3465,1
|
|
20240930,131400,176946480,3455,3465,3465,3455,13
|
|
20240930,131300,176901555,3465,3465,3465,3465,1
|
|
20240930,131200,176898090,3455,3455,3455,3455,0
|
|
20240930,131100,176898090,3455,3455,3455,3455,0
|
|
20240930,131000,176898090,3455,3455,3455,3455,2000
|
|
20240930,130900,169988090,3455,3455,3455,3455,0
|
|
20240930,130800,169988090,3455,3455,3455,3455,0
|
|
20240930,130700,169988090,3455,3455,3455,3455,0
|
|
20240930,130600,169988090,3455,3455,3455,3455,0
|
|
20240930,130500,169988090,3455,3455,3455,3455,0
|
|
20240930,130400,169988090,3455,3455,3455,3455,0
|
|
20240930,130300,169988090,3455,3455,3455,3455,31
|
|
20240930,130200,169880985,3465,3465,3465,3465,0
|
|
20240930,130100,169880985,3465,3465,3465,3465,0
|
|
20240930,130000,169880985,3465,3465,3465,3465,0
|
|
20240930,125900,169880985,3465,3465,3465,3465,0
|
|
20240930,125800,169880985,3465,3465,3465,3465,1
|
|
20240930,125700,169877520,3465,3465,3465,3465,0
|
|
20240930,125600,169877520,3465,3465,3465,3465,0
|
|
20240930,125500,169877520,3465,3465,3465,3465,0
|
|
20240930,125400,169877520,3465,3465,3465,3465,1
|
|
20240930,125300,169874055,3470,3470,3470,3470,0
|
|
20240930,125200,169874055,3470,3470,3470,3470,0
|
|
20240930,125100,169874055,3470,3470,3470,3470,0
|
|
20240930,125000,169874055,3470,3470,3470,3470,0
|
|
20240930,124900,169874055,3470,3470,3470,3470,0
|
|
20240930,124800,169874055,3470,3470,3470,3470,0
|
|
20240930,124700,169874055,3470,3470,3470,3470,0
|
|
20240930,124600,169874055,3470,3470,3470,3470,0
|
|
20240930,124500,169874055,3470,3470,3470,3470,0
|
|
20240930,124400,169874055,3470,3470,3470,3470,0
|
|
20240930,124300,169874055,3470,3470,3470,3470,0
|
|
20240930,124200,169874055,3470,3470,3470,3470,0
|
|
20240930,124100,169874055,3470,3470,3470,3470,1
|
|
20240930,124000,169870585,3465,3465,3465,3465,100
|
|
20240930,123900,169524085,3455,3455,3455,3455,0
|
|
20240930,123800,169524085,3455,3455,3455,3455,0
|
|
20240930,123700,169524085,3455,3455,3455,3455,0
|
|
20240930,123600,169524085,3455,3455,3455,3455,0
|
|
20240930,123500,169524085,3455,3455,3455,3455,0
|
|
20240930,123400,169524085,3455,3455,3455,3455,110
|
|
20240930,123300,169144035,3460,3460,3460,3460,0
|
|
20240930,123200,169144035,3460,3460,3460,3460,0
|
|
20240930,123100,169144035,3460,3460,3460,3460,1
|
|
20240930,123000,169140575,3465,3465,3465,3465,0
|
|
20240930,122900,169140575,3465,3465,3465,3465,1
|
|
20240930,122800,169137110,3470,3470,3470,3470,1
|
|
20240930,122700,169133640,3470,3470,3470,3470,1
|
|
20240930,122600,169130170,3465,3465,3465,3465,801
|
|
20240930,122500,166354705,3460,3460,3460,3460,749
|
|
20240930,122400,163763165,3460,3460,3460,3460,0
|
|
20240930,122300,163763165,3460,3460,3460,3460,0
|
|
20240930,122200,163763165,3460,3460,3460,3460,0
|
|
20240930,122100,163763165,3460,3460,3460,3460,0
|
|
20240930,122000,163763165,3460,3460,3460,3460,0
|
|
20240930,121900,163763165,3460,3460,3460,3460,0
|
|
20240930,121800,163763165,3460,3460,3460,3460,0
|
|
20240930,121700,163763165,3460,3460,3460,3460,0
|
|
20240930,121600,163763165,3460,3460,3460,3460,0
|
|
20240930,121500,163763165,3460,3460,3460,3460,0
|
|
20240930,121400,163763165,3460,3460,3460,3460,0
|
|
20240930,121300,163763165,3460,3460,3460,3460,0
|
|
20240930,121200,163763165,3460,3460,3460,3460,0
|
|
20240930,121100,163763165,3460,3460,3460,3460,0
|
|
20240930,121000,163763165,3460,3450,3460,3450,1366
|
|
20240930,120900,159049925,3450,3450,3450,3450,20
|
|
20240930,120800,158980925,3450,3450,3450,3450,0
|
|
20240930,120700,158980925,3450,3450,3450,3450,471
|
|
20240930,120600,157355975,3445,3445,3445,3445,0
|
|
20240930,120500,157355975,3445,3445,3445,3445,0
|
|
20240930,120400,157355975,3445,3445,3445,3445,0
|
|
20240930,120300,157355975,3445,3445,3445,3445,0
|
|
20240930,120200,157355975,3445,3445,3445,3445,0
|
|
20240930,120100,157355975,3445,3445,3445,3445,8
|
|
20240930,120000,157328415,3445,3445,3445,3445,400
|
|
20240930,115900,155950415,3440,3440,3440,3440,0
|
|
20240930,115800,155950415,3440,3440,3440,3440,0
|
|
20240930,115700,155950415,3440,3440,3440,3440,1
|
|
20240930,115600,155946975,3445,3450,3450,3445,1622
|
|
20240930,115500,150357400,3450,3450,3450,3450,1
|
|
20240930,115400,150353950,3450,3450,3450,3450,310
|
|
20240930,115300,149284450,3455,3455,3455,3455,0
|
|
20240930,115200,149284450,3455,3455,3455,3455,0
|
|
20240930,115100,149284450,3455,3455,3455,3455,0
|
|
20240930,115000,149284450,3455,3455,3455,3455,5
|
|
20240930,114900,149267175,3455,3455,3455,3455,85
|
|
20240930,114800,148973500,3455,3455,3455,3455,0
|
|
20240930,114700,148973500,3455,3455,3455,3455,0
|
|
20240930,114600,148973500,3455,3455,3455,3455,210
|
|
20240930,114500,148247950,3450,3450,3450,3450,0
|
|
20240930,114400,148247950,3450,3450,3450,3450,0
|
|
20240930,114300,148247950,3450,3450,3450,3450,0
|
|
20240930,114200,148247950,3450,3450,3450,3450,0
|
|
20240930,114100,148247950,3450,3450,3450,3450,0
|
|
20240930,114000,148247950,3450,3450,3450,3450,0
|
|
20240930,113900,148247950,3450,3450,3450,3450,0
|
|
20240930,113800,148247950,3450,3450,3450,3450,0
|
|
20240930,113700,148247950,3450,3450,3450,3450,0
|
|
20240930,113600,148247950,3450,3450,3450,3450,0
|
|
20240930,113500,148247950,3450,3450,3450,3450,0
|
|
20240930,113400,148247950,3450,3455,3455,3450,2
|
|
20240930,113300,148241045,3460,3460,3460,3460,0
|
|
20240930,113200,148241045,3460,3460,3460,3460,300
|
|
20240930,113100,147203045,3460,3445,3460,3445,101
|
|
20240930,113000,146855085,3445,3445,3445,3445,0
|
|
20240930,112900,146855085,3445,3445,3445,3445,0
|
|
20240930,112800,146855085,3445,3445,3445,3445,0
|
|
20240930,112700,146855085,3445,3445,3445,3445,0
|
|
20240930,112600,146855085,3445,3445,3445,3445,0
|
|
20240930,112500,146855085,3445,3445,3445,3445,0
|
|
20240930,112400,146855085,3445,3445,3445,3445,0
|
|
20240930,112300,146855085,3445,3445,3445,3445,0
|
|
20240930,112200,146855085,3445,3450,3450,3445,1000
|
|
20240930,112100,143406830,3445,3445,3445,3445,0
|
|
20240930,112000,143406830,3445,3445,3445,3445,0
|
|
20240930,111900,143406830,3445,3445,3445,3445,0
|
|
20240930,111800,143406830,3445,3445,3445,3445,349
|
|
20240930,111700,142204525,3445,3445,3445,3445,0
|
|
20240930,111600,142204525,3445,3450,3450,3445,57
|
|
20240930,111500,142008025,3450,3450,3450,3450,3500
|
|
20240930,111400,129933025,3455,3455,3455,3455,0
|
|
20240930,111300,129933025,3455,3465,3465,3455,502
|
|
20240930,111200,128198605,3450,3450,3450,3450,0
|
|
20240930,111100,128198605,3450,3450,3450,3450,0
|
|
20240930,111000,128198605,3450,3450,3450,3450,400
|
|
20240930,110900,126818605,3455,3455,3455,3455,0
|
|
20240930,110800,126818605,3455,3455,3455,3455,0
|
|
20240930,110700,126818605,3455,3455,3455,3455,100
|
|
20240930,110600,126473105,3455,3455,3455,3455,19
|
|
20240930,110500,126407460,3455,3455,3455,3455,3000
|
|
20240930,110400,116042460,3455,3455,3455,3455,0
|
|
20240930,110300,116042460,3455,3455,3455,3455,0
|
|
20240930,110200,116042460,3455,3455,3455,3455,2
|
|
20240930,110100,116035550,3455,3455,3455,3455,203
|
|
20240930,110000,115334185,3455,3455,3455,3455,0
|
|
20240930,105900,115334185,3455,3450,3465,3450,54
|
|
20240930,105800,115147855,3465,3460,3465,3450,3482
|
|
20240930,105700,103116300,3460,3460,3460,3460,350
|
|
20240930,105600,101905300,3460,3460,3460,3460,356
|
|
20240930,105500,100673540,3460,3460,3460,3460,0
|
|
20240930,105400,100673540,3460,3460,3460,3460,0
|
|
20240930,105300,100673540,3460,3460,3460,3460,0
|
|
20240930,105200,100673540,3460,3460,3460,3460,1
|
|
20240930,105100,100670080,3460,3460,3460,3460,0
|
|
20240930,105000,100670080,3460,3460,3460,3460,400
|
|
20240930,104900,99286080,3470,3465,3470,3465,7
|
|
20240930,104800,99261815,3460,3460,3460,3460,0
|
|
20240930,104700,99261815,3460,3460,3460,3460,400
|
|
20240930,104600,97877815,3465,3465,3465,3465,11
|
|
20240930,104500,97839700,3465,3465,3465,3465,382
|
|
20240930,104400,96516070,3460,3460,3460,3460,2000
|
|
20240930,104300,89596070,3460,3460,3460,3460,0
|
|
20240930,104200,89596070,3460,3460,3460,3460,400
|
|
20240930,104100,88212070,3470,3470,3470,3470,0
|
|
20240930,104000,88212070,3470,3470,3470,3470,1
|
|
20240930,103900,88208600,3465,3465,3465,3465,0
|
|
20240930,103800,88208600,3465,3465,3465,3465,0
|
|
20240930,103700,88208600,3465,3470,3470,3465,122
|
|
20240930,103600,87785860,3460,3460,3460,3460,0
|
|
20240930,103500,87785860,3460,3460,3460,3460,0
|
|
20240930,103400,87785860,3460,3460,3460,3460,290
|
|
20240930,103300,86782460,3460,3460,3460,3460,0
|
|
20240930,103200,86782460,3460,3460,3460,3460,0
|
|
20240930,103100,86782460,3460,3460,3460,3460,380
|
|
20240930,103000,85467660,3465,3460,3465,3460,318
|
|
20240930,102900,84367290,3465,3465,3465,3465,1
|
|
20240930,102800,84363825,3465,3465,3465,3465,0
|
|
20240930,102700,84363825,3465,3465,3465,3465,0
|
|
20240930,102600,84363825,3465,3465,3465,3465,1
|
|
20240930,102500,84360360,3465,3465,3465,3465,0
|
|
20240930,102400,84360360,3465,3465,3465,3465,3
|
|
20240930,102300,84349965,3465,3465,3465,3465,1
|
|
20240930,102200,84346500,3460,3460,3460,3460,0
|
|
20240930,102100,84346500,3460,3460,3460,3460,0
|
|
20240930,102000,84346500,3460,3470,3470,3460,3720
|
|
20240930,101900,71468715,3470,3470,3470,3470,1
|
|
20240930,101800,71465245,3470,3470,3470,3470,5
|
|
20240930,101700,71447895,3470,3470,3470,3470,0
|
|
20240930,101600,71447895,3470,3470,3470,3470,1
|
|
20240930,101500,71444425,3470,3470,3470,3470,9
|
|
20240930,101400,71413195,3470,3470,3470,3470,0
|
|
20240930,101300,71413195,3470,3470,3470,3470,10
|
|
20240930,101200,71378495,3470,3465,3470,3465,86
|
|
20240930,101100,71080095,3465,3465,3465,3465,0
|
|
20240930,101000,71080095,3465,3465,3465,3465,431
|
|
20240930,100900,69586680,3465,3465,3465,3465,510
|
|
20240930,100800,67819530,3465,3465,3465,3465,899
|
|
20240930,100700,64704495,3465,3465,3465,3465,1233
|
|
20240930,100600,60432150,3470,3470,3470,3470,0
|
|
20240930,100500,60432150,3470,3470,3470,3470,3
|
|
20240930,100400,60421740,3475,3475,3475,3475,3
|
|
20240930,100300,60411315,3465,3465,3465,3465,83
|
|
20240930,100200,60123720,3465,3465,3465,3465,0
|
|
20240930,100100,60123720,3465,3465,3465,3465,153
|
|
20240930,100000,59593575,3475,3475,3475,3475,2
|
|
20240930,095900,59586625,3475,3470,3475,3470,58
|
|
20240930,095800,59385360,3465,3465,3465,3465,0
|
|
20240930,095700,59385360,3465,3465,3465,3465,0
|
|
20240930,095600,59385360,3465,3470,3470,3465,4038
|
|
20240930,095500,45392230,3470,3470,3470,3470,575
|
|
20240930,095400,43396980,3470,3470,3470,3470,0
|
|
20240930,095300,43396980,3470,3470,3470,3470,0
|
|
20240930,095200,43396980,3470,3470,3470,3470,400
|
|
20240930,095100,42008980,3475,3475,3475,3475,670
|
|
20240930,095000,39680730,3475,3475,3475,3475,86
|
|
20240930,094900,39381880,3475,3475,3475,3475,0
|
|
20240930,094800,39381880,3475,3475,3475,3475,30
|
|
20240930,094700,39277630,3485,3485,3485,3485,0
|
|
20240930,094600,39277630,3485,3485,3485,3485,15
|
|
20240930,094500,39225355,3485,3485,3485,3475,23
|
|
20240930,094400,39145400,3480,3480,3480,3480,18
|
|
20240930,094300,39082760,3490,3490,3490,3490,2
|
|
20240930,094200,39075780,3490,3490,3490,3490,0
|
|
20240930,094100,39075780,3490,3490,3490,3490,0
|
|
20240930,094000,39075780,3490,3490,3490,3490,0
|
|
20240930,093900,39075780,3490,3490,3490,3490,0
|
|
20240930,093800,39075780,3490,3490,3490,3490,0
|
|
20240930,093700,39075780,3490,3490,3490,3490,272
|
|
20240930,093600,38126500,3475,3490,3490,3475,4
|
|
20240930,093500,38112580,3475,3475,3475,3475,0
|
|
20240930,093400,38112580,3475,3475,3475,3475,29
|
|
20240930,093300,38011805,3490,3465,3490,3465,640
|
|
20240930,093200,35787840,3470,3470,3470,3470,0
|
|
20240930,093100,35787840,3470,3470,3470,3470,0
|
|
20240930,093000,35787840,3470,3470,3470,3470,2
|
|
20240930,092900,35780900,3470,3470,3470,3470,2
|
|
20240930,092800,35773960,3475,3475,3475,3475,0
|
|
20240930,092700,35773960,3475,3475,3475,3475,0
|
|
20240930,092600,35773960,3475,3465,3475,3465,580
|
|
20240930,092500,33764240,3455,3465,3465,3455,2406
|
|
20240930,092400,25436895,3465,3465,3465,3465,0
|
|
20240930,092300,25436895,3465,3465,3465,3465,0
|
|
20240930,092200,25436895,3465,3465,3465,3465,0
|
|
20240930,092100,25436895,3465,3475,3475,3465,5006
|
|
20240930,092000,8061250,3480,3485,3485,3480,1019
|
|
20240930,091900,4510855,3490,3490,3490,3490,0
|
|
20240930,091800,4510855,3490,3490,3490,3490,4
|
|
20240930,091700,4496895,3490,3490,3490,3490,11
|
|
20240930,091600,4458505,3490,3490,3490,3490,0
|
|
20240930,091500,4458505,3490,3490,3490,3490,0
|
|
20240930,091400,4458505,3490,3490,3490,3490,0
|
|
20240930,091300,4458505,3490,3490,3500,3490,159
|
|
20240930,091200,3903585,3485,3485,3485,3485,284
|
|
20240930,091100,2913845,3485,3485,3485,3485,10
|
|
20240930,091000,2878995,3485,3485,3485,3485,0
|
|
20240930,090900,2878995,3485,3485,3485,3485,0
|
|
20240930,090800,2878995,3485,3485,3485,3485,0
|
|
20240930,090700,2878995,3485,3485,3485,3485,202
|
|
20240930,090600,2175025,3485,3485,3485,3485,0
|
|
20240930,090500,2175025,3485,3485,3485,3485,3
|
|
20240930,090400,2164570,3480,3480,3480,3480,0
|
|
20240930,090300,2164570,3480,3480,3480,3480,0
|
|
20240930,090200,2164570,3480,3480,3480,3480,0
|
|
20240930,090100,2164570,3480,3480,3480,3480,333
|
|
20240930,090000,1005730,3480,3480,3480,3480,287
|