633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,193000,390155430,5410,5410,5410,5410,2597
|
|
20240930,192900,390155430,5410,5410,5410,5410,0
|
|
20240930,192800,390155430,5410,5410,5410,5410,0
|
|
20240930,192700,390155430,5410,5410,5410,5410,0
|
|
20240930,192600,390155430,5410,5410,5410,5410,0
|
|
20240930,192500,390155430,5410,5410,5410,5410,0
|
|
20240930,192400,390155430,5410,5410,5410,5410,0
|
|
20240930,192300,390155430,5410,5410,5410,5410,0
|
|
20240930,192200,390155430,5410,5410,5410,5410,0
|
|
20240930,192100,390155430,5410,5410,5410,5410,0
|
|
20240930,192000,390155430,5410,5410,5410,5410,0
|
|
20240930,191900,390155430,5410,5410,5410,5410,0
|
|
20240930,191800,390155430,5410,5410,5410,5410,0
|
|
20240930,191700,390155430,5410,5410,5410,5410,0
|
|
20240930,191600,390155430,5410,5410,5410,5410,0
|
|
20240930,191500,390155430,5410,5410,5410,5410,0
|
|
20240930,191400,390155430,5410,5410,5410,5410,0
|
|
20240930,191300,390155430,5410,5410,5410,5410,0
|
|
20240930,191200,390155430,5410,5410,5410,5410,0
|
|
20240930,191100,390155430,5410,5410,5410,5410,0
|
|
20240930,191000,390155430,5410,5410,5410,5410,0
|
|
20240930,190900,390155430,5410,5410,5410,5410,0
|
|
20240930,190800,390155430,5410,5410,5410,5410,0
|
|
20240930,190700,390155430,5410,5410,5410,5410,0
|
|
20240930,190600,390155430,5410,5410,5410,5410,0
|
|
20240930,190500,390155430,5410,5410,5410,5410,0
|
|
20240930,190400,390155430,5410,5410,5410,5410,0
|
|
20240930,190300,390155430,5410,5410,5410,5410,0
|
|
20240930,190200,390155430,5410,5410,5410,5410,0
|
|
20240930,190100,390155430,5410,5410,5410,5410,0
|
|
20240930,190000,390155430,5410,5410,5410,5410,2597
|
|
20240930,185900,390155430,5410,5410,5410,5410,0
|
|
20240930,185800,390155430,5410,5410,5410,5410,0
|
|
20240930,185700,390155430,5410,5410,5410,5410,0
|
|
20240930,185600,390155430,5410,5410,5410,5410,0
|
|
20240930,185500,390155430,5410,5410,5410,5410,0
|
|
20240930,185400,390155430,5410,5410,5410,5410,0
|
|
20240930,185300,390155430,5410,5410,5410,5410,0
|
|
20240930,185200,390155430,5410,5410,5410,5410,0
|
|
20240930,185100,390155430,5410,5410,5410,5410,0
|
|
20240930,185000,390155430,5410,5410,5410,5410,0
|
|
20240930,184900,390155430,5410,5410,5410,5410,0
|
|
20240930,184800,390155430,5410,5410,5410,5410,0
|
|
20240930,184700,390155430,5410,5410,5410,5410,0
|
|
20240930,184600,390155430,5410,5410,5410,5410,0
|
|
20240930,184500,390155430,5410,5410,5410,5410,0
|
|
20240930,184400,390155430,5410,5410,5410,5410,0
|
|
20240930,184300,390155430,5410,5410,5410,5410,0
|
|
20240930,184200,390155430,5410,5410,5410,5410,0
|
|
20240930,184100,390155430,5410,5410,5410,5410,0
|
|
20240930,184000,390155430,5410,5410,5410,5410,0
|
|
20240930,183900,390155430,5410,5410,5410,5410,0
|
|
20240930,183800,390155430,5410,5410,5410,5410,0
|
|
20240930,183700,390155430,5410,5410,5410,5410,0
|
|
20240930,183600,390155430,5410,5410,5410,5410,0
|
|
20240930,183500,390155430,5410,5410,5410,5410,0
|
|
20240930,183400,390155430,5410,5410,5410,5410,0
|
|
20240930,183300,390155430,5410,5410,5410,5410,0
|
|
20240930,183200,390155430,5410,5410,5410,5410,0
|
|
20240930,183100,390155430,5410,5410,5410,5410,0
|
|
20240930,183000,390155430,5410,5410,5410,5410,2597
|
|
20240930,182900,390155430,5410,5410,5410,5410,0
|
|
20240930,182800,390155430,5410,5410,5410,5410,0
|
|
20240930,182700,390155430,5410,5410,5410,5410,0
|
|
20240930,182600,390155430,5410,5410,5410,5410,0
|
|
20240930,182500,390155430,5410,5410,5410,5410,0
|
|
20240930,182400,390155430,5410,5410,5410,5410,0
|
|
20240930,182300,390155430,5410,5410,5410,5410,0
|
|
20240930,182200,390155430,5410,5410,5410,5410,0
|
|
20240930,182100,390155430,5410,5410,5410,5410,0
|
|
20240930,182000,390155430,5410,5410,5410,5410,0
|
|
20240930,181900,390155430,5410,5410,5410,5410,0
|
|
20240930,181800,390155430,5410,5410,5410,5410,0
|
|
20240930,181700,390155430,5410,5410,5410,5410,0
|
|
20240930,181600,390155430,5410,5410,5410,5410,0
|
|
20240930,181500,390155430,5410,5410,5410,5410,0
|
|
20240930,181400,390155430,5410,5410,5410,5410,0
|
|
20240930,181300,390155430,5410,5410,5410,5410,0
|
|
20240930,181200,390155430,5410,5410,5410,5410,0
|
|
20240930,181100,390155430,5410,5410,5410,5410,0
|
|
20240930,181000,390155430,5410,5410,5410,5410,0
|
|
20240930,180900,390155430,5410,5410,5410,5410,0
|
|
20240930,180800,390155430,5410,5410,5410,5410,0
|
|
20240930,180700,390155430,5410,5410,5410,5410,0
|
|
20240930,180600,390155430,5410,5410,5410,5410,0
|
|
20240930,180500,390155430,5410,5410,5410,5410,0
|
|
20240930,180400,390155430,5410,5410,5410,5410,0
|
|
20240930,180300,390155430,5410,5410,5410,5410,0
|
|
20240930,180200,390155430,5410,5410,5410,5410,0
|
|
20240930,180100,390155430,5410,5410,5410,5410,0
|
|
20240930,180000,390155430,5410,5410,5410,5410,2597
|
|
20240930,175900,390155430,5410,5410,5410,5410,0
|
|
20240930,175800,390155430,5410,5410,5410,5410,0
|
|
20240930,175700,390155430,5410,5410,5410,5410,0
|
|
20240930,175600,390155430,5410,5410,5410,5410,0
|
|
20240930,175500,390155430,5410,5410,5410,5410,0
|
|
20240930,175400,390155430,5410,5410,5410,5410,0
|
|
20240930,175300,390155430,5410,5410,5410,5410,0
|
|
20240930,175200,390155430,5410,5410,5410,5410,0
|
|
20240930,175100,390155430,5410,5410,5410,5410,0
|
|
20240930,175000,390155430,5410,5410,5410,5410,0
|
|
20240930,174900,390155430,5410,5410,5410,5410,0
|
|
20240930,174800,390155430,5410,5410,5410,5410,0
|
|
20240930,174700,390155430,5410,5410,5410,5410,0
|
|
20240930,174600,390155430,5410,5410,5410,5410,0
|
|
20240930,174500,390155430,5410,5410,5410,5410,0
|
|
20240930,174400,390155430,5410,5410,5410,5410,0
|
|
20240930,174300,390155430,5410,5410,5410,5410,0
|
|
20240930,174200,390155430,5410,5410,5410,5410,0
|
|
20240930,174100,390155430,5410,5410,5410,5410,0
|
|
20240930,174000,390155430,5410,5410,5410,5410,0
|
|
20240930,173900,390155430,5410,5410,5410,5410,0
|
|
20240930,173800,390155430,5410,5410,5410,5410,0
|
|
20240930,173700,390155430,5410,5410,5410,5410,0
|
|
20240930,173600,390155430,5410,5410,5410,5410,0
|
|
20240930,173500,390155430,5410,5410,5410,5410,0
|
|
20240930,173400,390155430,5410,5410,5410,5410,0
|
|
20240930,173300,390155430,5410,5410,5410,5410,0
|
|
20240930,173200,390155430,5410,5410,5410,5410,0
|
|
20240930,173100,390155430,5410,5410,5410,5410,0
|
|
20240930,173000,390155430,5410,5410,5410,5410,2597
|
|
20240930,172900,390155430,5410,5410,5410,5410,0
|
|
20240930,172800,390155430,5410,5410,5410,5410,0
|
|
20240930,172700,390155430,5410,5410,5410,5410,0
|
|
20240930,172600,390155430,5410,5410,5410,5410,0
|
|
20240930,172500,390155430,5410,5410,5410,5410,0
|
|
20240930,172400,390155430,5410,5410,5410,5410,0
|
|
20240930,172300,390155430,5410,5410,5410,5410,0
|
|
20240930,172200,390155430,5410,5410,5410,5410,0
|
|
20240930,172100,390155430,5410,5410,5410,5410,0
|
|
20240930,172000,390155430,5410,5410,5410,5410,0
|
|
20240930,171900,390155430,5410,5410,5410,5410,0
|
|
20240930,171800,390155430,5410,5410,5410,5410,0
|
|
20240930,171700,390155430,5410,5410,5410,5410,0
|
|
20240930,171600,390155430,5410,5410,5410,5410,0
|
|
20240930,171500,390155430,5410,5410,5410,5410,0
|
|
20240930,171400,390155430,5410,5410,5410,5410,0
|
|
20240930,171300,390155430,5410,5410,5410,5410,0
|
|
20240930,171200,390155430,5410,5410,5410,5410,0
|
|
20240930,171100,390155430,5410,5410,5410,5410,0
|
|
20240930,171000,390155430,5410,5410,5410,5410,0
|
|
20240930,170900,390155430,5410,5410,5410,5410,0
|
|
20240930,170800,390155430,5410,5410,5410,5410,0
|
|
20240930,170700,390155430,5410,5410,5410,5410,0
|
|
20240930,170600,390155430,5410,5410,5410,5410,0
|
|
20240930,170500,390155430,5410,5410,5410,5410,0
|
|
20240930,170400,390155430,5410,5410,5410,5410,0
|
|
20240930,170300,390155430,5410,5410,5410,5410,0
|
|
20240930,170200,390155430,5410,5410,5410,5410,0
|
|
20240930,170100,390155430,5410,5410,5410,5410,0
|
|
20240930,170000,390155430,5410,5410,5410,5410,2597
|
|
20240930,165900,390155430,5410,5410,5410,5410,0
|
|
20240930,165800,390155430,5410,5410,5410,5410,0
|
|
20240930,165700,390155430,5410,5410,5410,5410,0
|
|
20240930,165600,390155430,5410,5410,5410,5410,0
|
|
20240930,165500,390155430,5410,5410,5410,5410,0
|
|
20240930,165400,390155430,5410,5410,5410,5410,0
|
|
20240930,165300,390155430,5410,5410,5410,5410,0
|
|
20240930,165200,390155430,5410,5410,5410,5410,0
|
|
20240930,165100,390155430,5410,5410,5410,5410,0
|
|
20240930,165000,390155430,5410,5410,5410,5410,0
|
|
20240930,164900,390155430,5410,5410,5410,5410,0
|
|
20240930,164800,390155430,5410,5410,5410,5410,0
|
|
20240930,164700,390155430,5410,5410,5410,5410,0
|
|
20240930,164600,390155430,5410,5410,5410,5410,0
|
|
20240930,164500,390155430,5410,5410,5410,5410,0
|
|
20240930,164400,390155430,5410,5410,5410,5410,0
|
|
20240930,164300,390155430,5410,5410,5410,5410,0
|
|
20240930,164200,390155430,5410,5410,5410,5410,0
|
|
20240930,164100,390155430,5410,5410,5410,5410,0
|
|
20240930,164000,390155430,5410,5410,5410,5410,0
|
|
20240930,163900,390155430,5410,5410,5410,5410,0
|
|
20240930,163800,390155430,5410,5410,5410,5410,0
|
|
20240930,163700,390155430,5410,5410,5410,5410,0
|
|
20240930,163600,390155430,5410,5410,5410,5410,0
|
|
20240930,163500,390155430,5410,5410,5410,5410,0
|
|
20240930,163400,390155430,5410,5410,5410,5410,0
|
|
20240930,163300,390155430,5410,5410,5410,5410,0
|
|
20240930,163200,390155430,5410,5410,5410,5410,0
|
|
20240930,163100,390155430,5410,5410,5410,5410,0
|
|
20240930,163000,390155430,5410,5410,5410,5410,2597
|
|
20240930,162900,390155430,5410,5410,5410,5410,0
|
|
20240930,162800,390155430,5410,5410,5410,5410,0
|
|
20240930,162700,390155430,5410,5410,5410,5410,0
|
|
20240930,162600,390155430,5410,5410,5410,5410,0
|
|
20240930,162500,390155430,5410,5410,5410,5410,0
|
|
20240930,162400,390155430,5410,5410,5410,5410,0
|
|
20240930,162300,390155430,5410,5410,5410,5410,0
|
|
20240930,162200,390155430,5410,5410,5410,5410,0
|
|
20240930,162100,390155430,5410,5410,5410,5410,0
|
|
20240930,162000,390155430,5410,5410,5410,5410,0
|
|
20240930,161900,390155430,5410,5410,5410,5410,0
|
|
20240930,161800,390155430,5410,5410,5410,5410,0
|
|
20240930,161700,390155430,5410,5410,5410,5410,0
|
|
20240930,161600,390155430,5410,5410,5410,5410,0
|
|
20240930,161500,390155430,5410,5410,5410,5410,0
|
|
20240930,161400,390155430,5410,5410,5410,5410,0
|
|
20240930,161300,390155430,5410,5410,5410,5410,0
|
|
20240930,161200,390155430,5410,5410,5410,5410,0
|
|
20240930,161100,390155430,5410,5410,5410,5410,0
|
|
20240930,161000,390155430,5410,5410,5410,5410,0
|
|
20240930,160900,390155430,5410,5410,5410,5410,0
|
|
20240930,160800,390155430,5410,5410,5410,5410,0
|
|
20240930,160700,390155430,5410,5410,5410,5410,0
|
|
20240930,160600,390155430,5410,5410,5410,5410,0
|
|
20240930,160500,390155430,5410,5410,5410,5410,0
|
|
20240930,160400,390155430,5410,5410,5410,5410,0
|
|
20240930,160300,390155430,5410,5410,5410,5410,0
|
|
20240930,160200,390155430,5410,5410,5410,5410,0
|
|
20240930,160100,390155430,5410,5410,5410,5410,0
|
|
20240930,160000,390155430,5410,5410,5410,5410,2597
|
|
20240930,155900,390155430,5410,5410,5410,5410,0
|
|
20240930,155800,390155430,5410,5410,5410,5410,0
|
|
20240930,155700,390155430,5410,5410,5410,5410,0
|
|
20240930,155600,390155430,5410,5410,5410,5410,0
|
|
20240930,155500,390155430,5410,5410,5410,5410,0
|
|
20240930,155400,390155430,5410,5410,5410,5410,0
|
|
20240930,155300,390155430,5410,5410,5410,5410,0
|
|
20240930,155200,390155430,5410,5410,5410,5410,0
|
|
20240930,155100,390155430,5410,5410,5410,5410,0
|
|
20240930,155000,390155430,5410,5410,5410,5410,0
|
|
20240930,154900,390155430,5410,5410,5410,5410,0
|
|
20240930,154800,390155430,5410,5410,5410,5410,0
|
|
20240930,154700,390155430,5410,5410,5410,5410,0
|
|
20240930,154600,390155430,5410,5410,5410,5410,0
|
|
20240930,154500,390155430,5410,5410,5410,5410,0
|
|
20240930,154400,390155430,5410,5410,5410,5410,0
|
|
20240930,154300,390155430,5410,5410,5410,5410,0
|
|
20240930,154200,390155430,5410,5410,5410,5410,0
|
|
20240930,154100,390155430,5410,5410,5410,5410,0
|
|
20240930,154000,390155430,5410,5410,5410,5410,0
|
|
20240930,153900,390155430,5410,5410,5410,5410,0
|
|
20240930,153800,390155430,5410,5410,5410,5410,0
|
|
20240930,153700,390155430,5410,5410,5410,5410,0
|
|
20240930,153600,390155430,5410,5410,5410,5410,0
|
|
20240930,153500,390155430,5410,5410,5410,5410,0
|
|
20240930,153400,390155430,5410,5410,5410,5410,0
|
|
20240930,153300,390155430,5410,5410,5410,5410,0
|
|
20240930,153200,390155430,5410,5410,5410,5410,0
|
|
20240930,153100,390155430,5410,5410,5410,5410,0
|
|
20240930,153000,390155430,5410,5410,5410,5410,5194
|
|
20240930,152900,376105660,5420,5420,5420,5420,0
|
|
20240930,152800,376105660,5420,5420,5420,5420,0
|
|
20240930,152700,376105660,5420,5420,5420,5420,0
|
|
20240930,152600,376105660,5420,5420,5420,5420,0
|
|
20240930,152500,376105660,5420,5420,5420,5420,0
|
|
20240930,152400,376105660,5420,5420,5420,5420,0
|
|
20240930,152300,376105660,5420,5420,5420,5420,0
|
|
20240930,152200,376105660,5420,5420,5420,5420,0
|
|
20240930,152100,376105660,5420,5420,5420,5420,0
|
|
20240930,152000,376105660,5420,5420,5420,5420,0
|
|
20240930,151900,376105660,5420,5410,5420,5410,182
|
|
20240930,151800,375119670,5410,5420,5420,5410,298
|
|
20240930,151700,373505490,5420,5420,5420,5420,50
|
|
20240930,151600,373234490,5420,5420,5420,5420,10
|
|
20240930,151500,373180290,5420,5420,5420,5420,0
|
|
20240930,151400,373180290,5420,5420,5420,5420,0
|
|
20240930,151300,373180290,5420,5420,5420,5420,171
|
|
20240930,151200,372253470,5420,5410,5420,5410,656
|
|
20240930,151100,368702950,5420,5420,5420,5420,0
|
|
20240930,151000,368702950,5420,5420,5420,5420,15
|
|
20240930,150900,368621650,5410,5410,5410,5410,1
|
|
20240930,150800,368616240,5410,5410,5410,5410,0
|
|
20240930,150700,368616240,5410,5410,5410,5410,15
|
|
20240930,150600,368535090,5430,5430,5430,5430,30
|
|
20240930,150500,368372190,5430,5430,5430,5430,10
|
|
20240930,150400,368317890,5410,5410,5410,5410,417
|
|
20240930,150300,366061920,5410,5410,5410,5410,0
|
|
20240930,150200,366061920,5410,5410,5410,5410,0
|
|
20240930,150100,366061920,5410,5410,5410,5410,795
|
|
20240930,150000,361760970,5420,5420,5420,5420,104
|
|
20240930,145900,361197290,5420,5430,5430,5420,93
|
|
20240930,145800,360693220,5420,5420,5420,5420,0
|
|
20240930,145700,360693220,5420,5420,5420,5420,1061
|
|
20240930,145600,354942600,5420,5420,5420,5420,10
|
|
20240930,145500,354888400,5420,5420,5420,5420,5
|
|
20240930,145400,354861300,5420,5430,5430,5420,718
|
|
20240930,145300,350969720,5430,5430,5430,5430,0
|
|
20240930,145200,350969720,5430,5430,5430,5430,2
|
|
20240930,145100,350958860,5420,5430,5430,5420,13
|
|
20240930,145000,350888300,5430,5430,5430,5430,0
|
|
20240930,144900,350888300,5430,5430,5430,5430,0
|
|
20240930,144800,350888300,5430,5420,5430,5420,107
|
|
20240930,144700,350307310,5420,5420,5420,5420,99
|
|
20240930,144600,349770730,5430,5430,5430,5430,200
|
|
20240930,144500,348684730,5430,5430,5430,5430,0
|
|
20240930,144400,348684730,5430,5430,5430,5430,3
|
|
20240930,144300,348668440,5420,5420,5420,5420,0
|
|
20240930,144200,348668440,5420,5420,5420,5420,13
|
|
20240930,144100,348597980,5420,5410,5420,5410,367
|
|
20240930,144000,346609340,5410,5410,5420,5410,665
|
|
20240930,143900,343008690,5410,5410,5410,5410,0
|
|
20240930,143800,343008690,5410,5410,5410,5410,8
|
|
20240930,143700,342965410,5410,5420,5420,5410,110
|
|
20240930,143600,342370210,5420,5420,5420,5410,150
|
|
20240930,143500,341558210,5410,5420,5420,5410,141
|
|
20240930,143400,340795370,5420,5420,5420,5420,105
|
|
20240930,143300,340226270,5420,5420,5420,5420,1
|
|
20240930,143200,340220850,5420,5420,5420,5420,7
|
|
20240930,143100,340182910,5420,5420,5420,5420,10
|
|
20240930,143000,340128710,5410,5410,5410,5410,200
|
|
20240930,142900,339046710,5410,5410,5410,5410,200
|
|
20240930,142800,337964710,5410,5420,5420,5410,12
|
|
20240930,142700,337899760,5420,5420,5420,5420,0
|
|
20240930,142600,337899760,5420,5420,5420,5420,68
|
|
20240930,142500,337531200,5420,5420,5420,5420,3
|
|
20240930,142400,337514940,5420,5410,5420,5410,218
|
|
20240930,142300,336335200,5410,5410,5410,5410,115
|
|
20240930,142200,335713050,5410,5410,5410,5410,0
|
|
20240930,142100,335713050,5410,5410,5410,5410,6
|
|
20240930,142000,335680590,5410,5410,5410,5410,1
|
|
20240930,141900,335675180,5420,5420,5420,5420,1
|
|
20240930,141800,335669760,5420,5420,5420,5420,0
|
|
20240930,141700,335669760,5420,5420,5420,5420,10
|
|
20240930,141600,335615560,5410,5430,5430,5410,259
|
|
20240930,141500,334214350,5410,5410,5410,5410,0
|
|
20240930,141400,334214350,5410,5410,5410,5410,157
|
|
20240930,141300,333364980,5410,5410,5410,5410,100
|
|
20240930,141200,332823980,5410,5410,5410,5410,150
|
|
20240930,141100,332012480,5410,5410,5410,5410,30
|
|
20240930,141000,331850180,5420,5420,5420,5420,0
|
|
20240930,140900,331850180,5420,5420,5420,5420,0
|
|
20240930,140800,331850180,5420,5420,5420,5420,30
|
|
20240930,140700,331687580,5410,5410,5410,5410,0
|
|
20240930,140600,331687580,5410,5420,5420,5410,19
|
|
20240930,140500,331584780,5420,5420,5420,5420,1
|
|
20240930,140400,331579360,5420,5420,5420,5420,21
|
|
20240930,140300,331465540,5410,5420,5420,5410,24
|
|
20240930,140200,331335680,5420,5420,5420,5420,0
|
|
20240930,140100,331335680,5420,5420,5420,5410,1859
|
|
20240930,140000,321277900,5420,5420,5420,5420,2
|
|
20240930,135900,321267060,5420,5420,5420,5420,128
|
|
20240930,135800,320573300,5430,5430,5430,5430,0
|
|
20240930,135700,320573300,5430,5430,5430,5430,0
|
|
20240930,135600,320573300,5430,5430,5430,5430,737
|
|
20240930,135500,316571390,5430,5430,5430,5430,0
|
|
20240930,135400,316571390,5430,5430,5430,5430,0
|
|
20240930,135300,316571390,5430,5430,5430,5430,3
|
|
20240930,135200,316555100,5430,5430,5430,5430,0
|
|
20240930,135100,316555100,5430,5430,5430,5420,2203
|
|
20240930,135000,304614780,5430,5430,5430,5430,988
|
|
20240930,134900,299249940,5430,5430,5430,5430,0
|
|
20240930,134800,299249940,5430,5440,5440,5430,323
|
|
20240930,134700,297494800,5440,5440,5440,5440,0
|
|
20240930,134600,297494800,5440,5440,5440,5440,1
|
|
20240930,134500,297489360,5440,5440,5440,5440,283
|
|
20240930,134400,295949840,5440,5440,5440,5440,0
|
|
20240930,134300,295949840,5440,5440,5440,5440,0
|
|
20240930,134200,295949840,5440,5440,5440,5440,101
|
|
20240930,134100,295400400,5440,5440,5440,5440,0
|
|
20240930,134000,295400400,5440,5440,5440,5440,60
|
|
20240930,133900,295074000,5440,5440,5440,5440,0
|
|
20240930,133800,295074000,5440,5440,5440,5440,1
|
|
20240930,133700,295068560,5430,5430,5430,5430,241
|
|
20240930,133600,293759930,5440,5440,5440,5440,0
|
|
20240930,133500,293759930,5440,5440,5440,5440,218
|
|
20240930,133400,292574010,5440,5440,5440,5440,0
|
|
20240930,133300,292574010,5440,5440,5440,5440,8
|
|
20240930,133200,292530490,5440,5440,5440,5440,10
|
|
20240930,133100,292476090,5440,5440,5440,5440,2
|
|
20240930,133000,292465210,5430,5440,5440,5430,243
|
|
20240930,132900,291145700,5440,5440,5440,5440,0
|
|
20240930,132800,291145700,5440,5440,5440,5440,2
|
|
20240930,132700,291134820,5440,5440,5440,5440,0
|
|
20240930,132600,291134820,5440,5440,5440,5440,2
|
|
20240930,132500,291123940,5440,5440,5440,5440,0
|
|
20240930,132400,291123940,5440,5440,5440,5440,6
|
|
20240930,132300,291091300,5440,5450,5450,5440,123
|
|
20240930,132200,290421960,5450,5450,5450,5450,0
|
|
20240930,132100,290421960,5450,5440,5450,5440,482
|
|
20240930,132000,287799030,5450,5450,5450,5440,106
|
|
20240930,131900,287222260,5450,5450,5450,5450,0
|
|
20240930,131800,287222260,5450,5450,5450,5450,80
|
|
20240930,131700,286786260,5450,5450,5450,5450,0
|
|
20240930,131600,286786260,5450,5450,5450,5450,0
|
|
20240930,131500,286786260,5450,5450,5450,5450,0
|
|
20240930,131400,286786260,5450,5450,5450,5450,1
|
|
20240930,131300,286780810,5430,5430,5430,5430,0
|
|
20240930,131200,286780810,5430,5440,5440,5430,93
|
|
20240930,131100,286275370,5450,5440,5450,5440,87
|
|
20240930,131000,285802080,5430,5430,5430,5430,0
|
|
20240930,130900,285802080,5430,5430,5430,5430,0
|
|
20240930,130800,285802080,5430,5430,5430,5430,0
|
|
20240930,130700,285802080,5430,5430,5430,5430,0
|
|
20240930,130600,285802080,5430,5430,5430,5430,0
|
|
20240930,130500,285802080,5430,5430,5430,5430,1
|
|
20240930,130400,285796650,5430,5430,5430,5430,0
|
|
20240930,130300,285796650,5430,5430,5430,5430,0
|
|
20240930,130200,285796650,5430,5430,5430,5430,50
|
|
20240930,130100,285525150,5430,5430,5430,5430,1302
|
|
20240930,130000,278455290,5440,5440,5440,5440,4
|
|
20240930,125900,278433530,5440,5450,5450,5440,13
|
|
20240930,125800,278362740,5450,5450,5450,5450,1
|
|
20240930,125700,278357290,5450,5440,5450,5430,273
|
|
20240930,125600,276872480,5450,5450,5450,5450,8
|
|
20240930,125500,276828880,5450,5450,5450,5450,1
|
|
20240930,125400,276823430,5460,5460,5460,5440,326
|
|
20240930,125300,275049470,5460,5460,5460,5460,1
|
|
20240930,125200,275044010,5440,5450,5450,5440,200
|
|
20240930,125100,273955910,5460,5460,5460,5460,90
|
|
20240930,125000,273464510,5460,5460,5460,5460,10
|
|
20240930,124900,273409910,5460,5460,5460,5460,35
|
|
20240930,124800,273218810,5460,5460,5460,5460,53
|
|
20240930,124700,272929430,5460,5460,5460,5460,481
|
|
20240930,124600,270303170,5460,5460,5460,5460,226
|
|
20240930,124500,269069210,5460,5460,5460,5460,0
|
|
20240930,124400,269069210,5460,5450,5460,5450,477
|
|
20240930,124300,266469140,5460,5460,5460,5460,0
|
|
20240930,124200,266469140,5460,5460,5460,5460,1
|
|
20240930,124100,266463680,5460,5460,5460,5460,5
|
|
20240930,124000,266436380,5450,5450,5450,5450,0
|
|
20240930,123900,266436380,5450,5450,5450,5450,200
|
|
20240930,123800,265346380,5450,5450,5450,5450,0
|
|
20240930,123700,265346380,5450,5450,5450,5450,0
|
|
20240930,123600,265346380,5450,5450,5450,5450,1
|
|
20240930,123500,265340930,5460,5460,5460,5460,0
|
|
20240930,123400,265340930,5460,5460,5460,5460,511
|
|
20240930,123300,262550870,5450,5450,5450,5450,0
|
|
20240930,123200,262550870,5450,5450,5450,5450,249
|
|
20240930,123100,261193820,5460,5460,5460,5460,1
|
|
20240930,123000,261188360,5460,5460,5460,5460,1
|
|
20240930,122900,261182900,5460,5460,5460,5460,7
|
|
20240930,122800,261144680,5460,5460,5460,5460,1
|
|
20240930,122700,261139220,5460,5460,5460,5460,93
|
|
20240930,122600,260631440,5450,5450,5450,5450,743
|
|
20240930,122500,256582090,5440,5440,5440,5440,0
|
|
20240930,122400,256582090,5440,5440,5440,5440,0
|
|
20240930,122300,256582090,5440,5440,5440,5440,0
|
|
20240930,122200,256582090,5440,5440,5440,5440,0
|
|
20240930,122100,256582090,5440,5440,5440,5440,0
|
|
20240930,122000,256582090,5440,5440,5440,5440,158
|
|
20240930,121900,255722570,5450,5450,5450,5450,0
|
|
20240930,121800,255722570,5450,5450,5450,5450,4
|
|
20240930,121700,255700770,5450,5450,5450,5450,0
|
|
20240930,121600,255700770,5450,5440,5450,5440,59
|
|
20240930,121500,255379730,5450,5450,5450,5450,0
|
|
20240930,121400,255379730,5450,5450,5450,5450,0
|
|
20240930,121300,255379730,5450,5440,5450,5440,50
|
|
20240930,121200,255107530,5440,5440,5440,5440,25
|
|
20240930,121100,254971530,5450,5450,5450,5450,0
|
|
20240930,121000,254971530,5450,5450,5450,5450,2
|
|
20240930,120900,254960630,5450,5450,5450,5450,13
|
|
20240930,120800,254889780,5450,5450,5450,5450,1
|
|
20240930,120700,254884330,5450,5450,5450,5450,0
|
|
20240930,120600,254884330,5450,5450,5450,5450,11
|
|
20240930,120500,254824380,5440,5440,5440,5440,0
|
|
20240930,120400,254824380,5440,5440,5440,5440,0
|
|
20240930,120300,254824380,5440,5440,5440,5440,158
|
|
20240930,120200,253964860,5440,5440,5440,5440,0
|
|
20240930,120100,253964860,5440,5440,5440,5440,323
|
|
20240930,120000,252207740,5430,5430,5430,5430,19
|
|
20240930,115900,252104570,5420,5420,5420,5420,0
|
|
20240930,115800,252104570,5420,5420,5420,5420,0
|
|
20240930,115700,252104570,5420,5440,5440,5420,585
|
|
20240930,115600,248933750,5440,5430,5440,5430,92
|
|
20240930,115500,248433460,5430,5430,5430,5430,72
|
|
20240930,115400,248042500,5440,5440,5440,5440,0
|
|
20240930,115300,248042500,5440,5440,5440,5440,1
|
|
20240930,115200,248037060,5430,5430,5430,5430,0
|
|
20240930,115100,248037060,5430,5430,5430,5430,0
|
|
20240930,115000,248037060,5430,5440,5440,5430,61
|
|
20240930,114900,247705820,5440,5440,5440,5440,0
|
|
20240930,114800,247705820,5440,5440,5440,5440,1
|
|
20240930,114700,247700380,5440,5440,5440,5440,7
|
|
20240930,114600,247662300,5440,5430,5440,5430,6
|
|
20240930,114500,247629710,5430,5430,5430,5430,0
|
|
20240930,114400,247629710,5430,5430,5430,5430,0
|
|
20240930,114300,247629710,5430,5430,5430,5430,77
|
|
20240930,114200,247211600,5430,5430,5430,5430,200
|
|
20240930,114100,246125600,5430,5430,5430,5430,272
|
|
20240930,114000,244648640,5430,5430,5430,5430,259
|
|
20240930,113900,243242270,5440,5440,5440,5440,2
|
|
20240930,113800,243231390,5440,5440,5440,5440,40
|
|
20240930,113700,243013790,5440,5440,5440,5440,3
|
|
20240930,113600,242997470,5440,5440,5440,5440,10
|
|
20240930,113500,242943070,5430,5430,5430,5430,0
|
|
20240930,113400,242943070,5430,5430,5430,5430,20
|
|
20240930,113300,242834470,5430,5430,5430,5430,2
|
|
20240930,113200,242823610,5440,5440,5440,5440,6
|
|
20240930,113100,242790970,5440,5440,5440,5440,1
|
|
20240930,113000,242785530,5430,5430,5430,5430,0
|
|
20240930,112900,242785530,5430,5430,5430,5430,0
|
|
20240930,112800,242785530,5430,5430,5430,5430,630
|
|
20240930,112700,239364630,5430,5430,5430,5430,148
|
|
20240930,112600,238560990,5430,5430,5430,5430,0
|
|
20240930,112500,238560990,5430,5430,5430,5430,0
|
|
20240930,112400,238560990,5430,5430,5430,5430,0
|
|
20240930,112300,238560990,5430,5430,5430,5430,14
|
|
20240930,112200,238484970,5430,5430,5430,5430,0
|
|
20240930,112100,238484970,5430,5430,5430,5430,1
|
|
20240930,112000,238479540,5430,5430,5430,5430,0
|
|
20240930,111900,238479540,5430,5430,5430,5430,0
|
|
20240930,111800,238479540,5430,5430,5430,5430,86
|
|
20240930,111700,238012560,5430,5430,5430,5420,210
|
|
20240930,111600,236873410,5430,5430,5430,5430,3
|
|
20240930,111500,236857120,5440,5440,5440,5440,397
|
|
20240930,111400,234697440,5430,5430,5430,5430,0
|
|
20240930,111300,234697440,5430,5430,5430,5430,2
|
|
20240930,111200,234686580,5430,5430,5430,5430,19
|
|
20240930,111100,234583410,5430,5430,5430,5430,15
|
|
20240930,111000,234501960,5430,5430,5430,5430,1005
|
|
20240930,110900,229044810,5430,5430,5430,5430,5
|
|
20240930,110800,229017660,5430,5430,5430,5430,103
|
|
20240930,110700,228458370,5430,5430,5430,5430,43
|
|
20240930,110600,228224880,5430,5430,5430,5430,0
|
|
20240930,110500,228224880,5430,5430,5430,5430,230
|
|
20240930,110400,226975980,5440,5430,5440,5430,2052
|
|
20240930,110300,215833100,5440,5440,5440,5430,60
|
|
20240930,110200,215506790,5430,5430,5430,5430,150
|
|
20240930,110100,214692290,5430,5430,5430,5430,74
|
|
20240930,110000,214290470,5430,5430,5430,5430,500
|
|
20240930,105900,211575470,5430,5430,5430,5430,301
|
|
20240930,105800,209941040,5430,5430,5430,5430,74
|
|
20240930,105700,209539220,5430,5430,5430,5430,89
|
|
20240930,105600,209055950,5450,5440,5450,5440,8
|
|
20240930,105500,209012420,5440,5450,5450,5440,309
|
|
20240930,105400,207331370,5450,5450,5450,5450,0
|
|
20240930,105300,207331370,5450,5450,5450,5450,59
|
|
20240930,105200,207009820,5450,5450,5450,5450,39
|
|
20240930,105100,206797270,5450,5450,5450,5450,0
|
|
20240930,105000,206797270,5450,5450,5450,5450,154
|
|
20240930,104900,205957970,5450,5450,5450,5450,0
|
|
20240930,104800,205957970,5450,5460,5460,5450,140
|
|
20240930,104700,205194960,5460,5460,5460,5460,100
|
|
20240930,104600,204648960,5460,5450,5460,5440,84
|
|
20240930,104500,204190540,5440,5440,5440,5440,3
|
|
20240930,104400,204174220,5440,5440,5440,5440,148
|
|
20240930,104300,203369100,5440,5440,5440,5440,0
|
|
20240930,104200,203369100,5440,5440,5440,5440,0
|
|
20240930,104100,203369100,5440,5440,5440,5440,50
|
|
20240930,104000,203097100,5440,5440,5440,5440,1022
|
|
20240930,103900,197537420,5440,5450,5450,5440,690
|
|
20240930,103800,193783350,5460,5460,5460,5460,21
|
|
20240930,103700,193668690,5450,5450,5450,5450,71
|
|
20240930,103600,193281740,5450,5450,5450,5450,391
|
|
20240930,103500,191150790,5460,5460,5460,5460,10
|
|
20240930,103400,191096190,5460,5470,5470,5460,48
|
|
20240930,103300,190833970,5470,5470,5470,5470,1
|
|
20240930,103200,190828500,5470,5450,5470,5450,110
|
|
20240930,103100,190227980,5450,5450,5450,5450,2
|
|
20240930,103000,190217080,5450,5440,5450,5440,301
|
|
20240930,102900,188579630,5450,5450,5450,5450,247
|
|
20240930,102800,187233480,5450,5450,5450,5450,1
|
|
20240930,102700,187228030,5470,5470,5470,5470,10
|
|
20240930,102600,187173330,5450,5450,5450,5450,14
|
|
20240930,102500,187097030,5440,5440,5440,5440,65
|
|
20240930,102400,186743430,5440,5440,5440,5440,400
|
|
20240930,102300,184567430,5450,5460,5460,5450,1885
|
|
20240930,102200,174294170,5450,5460,5460,5450,520
|
|
20240930,102100,171457360,5460,5460,5460,5460,9
|
|
20240930,102000,171408220,5470,5470,5470,5460,15
|
|
20240930,101900,171326290,5460,5460,5460,5460,0
|
|
20240930,101800,171326290,5460,5460,5460,5460,200
|
|
20240930,101700,170234290,5450,5460,5460,5450,201
|
|
20240930,101600,169138830,5450,5460,5460,5450,200
|
|
20240930,101500,168047830,5460,5460,5460,5460,80
|
|
20240930,101400,167611030,5460,5460,5460,5460,0
|
|
20240930,101300,167611030,5460,5460,5460,5460,0
|
|
20240930,101200,167611030,5460,5460,5460,5460,1
|
|
20240930,101100,167605570,5460,5460,5460,5460,56
|
|
20240930,101000,167299810,5460,5460,5460,5460,63
|
|
20240930,100900,166955830,5460,5460,5460,5460,457
|
|
20240930,100800,164460610,5460,5460,5460,5460,150
|
|
20240930,100700,163641610,5460,5460,5460,5460,0
|
|
20240930,100600,163641610,5460,5460,5460,5460,6
|
|
20240930,100500,163608850,5460,5460,5460,5460,37
|
|
20240930,100400,163406830,5460,5450,5460,5450,794
|
|
20240930,100300,159079320,5460,5450,5460,5450,40
|
|
20240930,100200,158861310,5450,5450,5450,5450,100
|
|
20240930,100100,158316310,5450,5460,5460,5450,55
|
|
20240930,100000,158016460,5450,5450,5450,5450,325
|
|
20240930,095900,156245210,5450,5450,5450,5450,0
|
|
20240930,095800,156245210,5450,5450,5450,5450,0
|
|
20240930,095700,156245210,5450,5450,5450,5450,0
|
|
20240930,095600,156245210,5450,5460,5460,5450,322
|
|
20240930,095500,154488090,5460,5460,5460,5460,0
|
|
20240930,095400,154488090,5460,5450,5460,5440,128
|
|
20240930,095300,153791470,5450,5450,5450,5450,0
|
|
20240930,095200,153791470,5450,5450,5450,5450,160
|
|
20240930,095100,152919470,5450,5450,5450,5450,170
|
|
20240930,095000,151992970,5450,5470,5470,5450,1171
|
|
20240930,094900,145610820,5470,5470,5470,5460,235
|
|
20240930,094800,144326420,5470,5470,5470,5470,175
|
|
20240930,094700,143369170,5470,5460,5470,5460,262
|
|
20240930,094600,141938640,5460,5460,5460,5460,43
|
|
20240930,094500,141703860,5460,5460,5460,5450,62
|
|
20240930,094400,141365640,5460,5460,5460,5460,112
|
|
20240930,094300,140754120,5450,5460,5460,5450,443
|
|
20240930,094200,138338340,5460,5460,5460,5460,138
|
|
20240930,094100,137584860,5440,5460,5460,5440,2214
|
|
20240930,094000,125517250,5460,5460,5460,5460,101
|
|
20240930,093900,124965790,5460,5460,5460,5460,1
|
|
20240930,093800,124960330,5460,5470,5470,5460,458
|
|
20240930,093700,122458440,5470,5450,5470,5450,68
|
|
20240930,093600,122087820,5460,5470,5470,5460,748
|
|
20240930,093500,118003610,5470,5470,5470,5470,500
|
|
20240930,093400,115268610,5460,5470,5470,5460,7
|
|
20240930,093300,115230370,5470,5470,5470,5460,261
|
|
20240930,093200,113803590,5470,5470,5470,5470,111
|
|
20240930,093100,113196420,5470,5470,5470,5470,329
|
|
20240930,093000,111396790,5470,5470,5470,5470,288
|
|
20240930,092900,109821430,5490,5490,5490,5490,17
|
|
20240930,092800,109728100,5490,5470,5490,5460,1001
|
|
20240930,092700,104261000,5490,5480,5490,5470,5843
|
|
20240930,092600,72247170,5480,5480,5480,5480,20
|
|
20240930,092500,72137570,5480,5480,5490,5480,836
|
|
20240930,092400,67554850,5480,5500,5500,5480,2161
|
|
20240930,092300,55702290,5500,5500,5500,5500,2
|
|
20240930,092200,55691290,5500,5500,5500,5500,40
|
|
20240930,092100,55471290,5500,5500,5500,5500,155
|
|
20240930,092000,54618790,5500,5500,5500,5500,301
|
|
20240930,091900,52963290,5510,5490,5510,5490,82
|
|
20240930,091800,52513070,5510,5500,5510,5470,1001
|
|
20240930,091700,47031840,5500,5500,5500,5500,19
|
|
20240930,091600,46927340,5500,5500,5500,5500,1388
|
|
20240930,091500,39293340,5520,5540,5540,5520,35
|
|
20240930,091400,39099560,5540,5510,5540,5510,20
|
|
20240930,091300,38989030,5500,5500,5500,5500,40
|
|
20240930,091200,38769030,5500,5530,5530,5500,661
|
|
20240930,091100,35127600,5530,5520,5530,5510,727
|
|
20240930,091000,31120610,5510,5500,5510,5500,1046
|
|
20240930,090900,25357250,5500,5500,5520,5500,275
|
|
20240930,090800,23844000,5460,5520,5520,5460,2554
|
|
20240930,090700,9840680,5520,5520,5520,5520,50
|
|
20240930,090600,9564680,5510,5520,5520,5510,418
|
|
20240930,090500,7257330,5520,5520,5520,5520,0
|
|
20240930,090400,7257330,5520,5520,5520,5520,12
|
|
20240930,090300,7191090,5510,5570,5570,5510,61
|
|
20240930,090200,6851980,5580,5580,5580,5580,331
|
|
20240930,090100,5005000,5580,5580,5580,5580,3
|
|
20240930,090000,4988260,5460,5570,5570,5460,903
|