590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184700,5814455180,18340,18340,18340,18340,461
|
|
20240930,184600,5814455180,18340,18340,18340,18340,0
|
|
20240930,184500,5814455180,18340,18340,18340,18340,0
|
|
20240930,184400,5814455180,18340,18340,18340,18340,0
|
|
20240930,184300,5814455180,18340,18340,18340,18340,0
|
|
20240930,184200,5814455180,18340,18340,18340,18340,0
|
|
20240930,184100,5814455180,18340,18340,18340,18340,0
|
|
20240930,184000,5814455180,18340,18340,18340,18340,0
|
|
20240930,183900,5814455180,18340,18340,18340,18340,0
|
|
20240930,183800,5814455180,18340,18340,18340,18340,0
|
|
20240930,183700,5814455180,18340,18340,18340,18340,0
|
|
20240930,183600,5814455180,18340,18340,18340,18340,0
|
|
20240930,183500,5814455180,18340,18340,18340,18340,0
|
|
20240930,183400,5814455180,18340,18340,18340,18340,0
|
|
20240930,183300,5814455180,18340,18340,18340,18340,0
|
|
20240930,183200,5814455180,18340,18340,18340,18340,0
|
|
20240930,183100,5814455180,18340,18340,18340,18340,0
|
|
20240930,183000,5814455180,18340,18340,18340,18340,0
|
|
20240930,182900,5814455180,18340,18340,18340,18340,0
|
|
20240930,182800,5814455180,18340,18340,18340,18340,0
|
|
20240930,182700,5814455180,18340,18340,18340,18340,0
|
|
20240930,182600,5814455180,18340,18340,18340,18340,0
|
|
20240930,182500,5814455180,18340,18340,18340,18340,0
|
|
20240930,182400,5814455180,18340,18340,18340,18340,0
|
|
20240930,182300,5814455180,18340,18340,18340,18340,0
|
|
20240930,182200,5814455180,18340,18340,18340,18340,0
|
|
20240930,182100,5814455180,18340,18340,18340,18340,0
|
|
20240930,182000,5814455180,18340,18340,18340,18340,0
|
|
20240930,181900,5814455180,18340,18340,18340,18340,0
|
|
20240930,181800,5814455180,18340,18340,18340,18340,0
|
|
20240930,181700,5814455180,18340,18340,18340,18340,461
|
|
20240930,181600,5814455180,18340,18340,18340,18340,0
|
|
20240930,181500,5814455180,18340,18340,18340,18340,0
|
|
20240930,181400,5814455180,18340,18340,18340,18340,0
|
|
20240930,181300,5814455180,18340,18340,18340,18340,0
|
|
20240930,181200,5814455180,18340,18340,18340,18340,0
|
|
20240930,181100,5814455180,18340,18340,18340,18340,0
|
|
20240930,181000,5814455180,18340,18340,18340,18340,0
|
|
20240930,180900,5814455180,18340,18340,18340,18340,0
|
|
20240930,180800,5814455180,18340,18340,18340,18340,0
|
|
20240930,180700,5814455180,18340,18340,18340,18340,0
|
|
20240930,180600,5814455180,18340,18340,18340,18340,0
|
|
20240930,180500,5814455180,18340,18340,18340,18340,0
|
|
20240930,180400,5814455180,18340,18340,18340,18340,0
|
|
20240930,180300,5814455180,18340,18340,18340,18340,0
|
|
20240930,180200,5814455180,18340,18340,18340,18340,0
|
|
20240930,180100,5814455180,18340,18340,18340,18340,0
|
|
20240930,180000,5814455180,18340,18340,18340,18340,0
|
|
20240930,175900,5814455180,18340,18340,18340,18340,0
|
|
20240930,175800,5814455180,18340,18340,18340,18340,0
|
|
20240930,175700,5814455180,18340,18340,18340,18340,0
|
|
20240930,175600,5814455180,18340,18340,18340,18340,0
|
|
20240930,175500,5814455180,18340,18340,18340,18340,0
|
|
20240930,175400,5814455180,18340,18340,18340,18340,0
|
|
20240930,175300,5814455180,18340,18340,18340,18340,0
|
|
20240930,175200,5814455180,18340,18340,18340,18340,0
|
|
20240930,175100,5814455180,18340,18340,18340,18340,0
|
|
20240930,175000,5814455180,18340,18340,18340,18340,0
|
|
20240930,174900,5814455180,18340,18340,18340,18340,0
|
|
20240930,174800,5814455180,18340,18340,18340,18340,0
|
|
20240930,174700,5814455180,18340,18340,18340,18340,461
|
|
20240930,174600,5814455180,18340,18340,18340,18340,0
|
|
20240930,174500,5814455180,18340,18340,18340,18340,0
|
|
20240930,174400,5814455180,18340,18340,18340,18340,0
|
|
20240930,174300,5814455180,18340,18340,18340,18340,0
|
|
20240930,174200,5814455180,18340,18340,18340,18340,0
|
|
20240930,174100,5814455180,18340,18340,18340,18340,0
|
|
20240930,174000,5814455180,18340,18340,18340,18340,0
|
|
20240930,173900,5814455180,18340,18340,18340,18340,0
|
|
20240930,173800,5814455180,18340,18340,18340,18340,0
|
|
20240930,173700,5814455180,18340,18340,18340,18340,0
|
|
20240930,173600,5814455180,18340,18340,18340,18340,0
|
|
20240930,173500,5814455180,18340,18340,18340,18340,0
|
|
20240930,173400,5814455180,18340,18340,18340,18340,0
|
|
20240930,173300,5814455180,18340,18340,18340,18340,0
|
|
20240930,173200,5814455180,18340,18340,18340,18340,0
|
|
20240930,173100,5814455180,18340,18340,18340,18340,0
|
|
20240930,173000,5814455180,18340,18340,18340,18340,0
|
|
20240930,172900,5814455180,18340,18340,18340,18340,0
|
|
20240930,172800,5814455180,18340,18340,18340,18340,0
|
|
20240930,172700,5814455180,18340,18340,18340,18340,0
|
|
20240930,172600,5814455180,18340,18340,18340,18340,0
|
|
20240930,172500,5814455180,18340,18340,18340,18340,0
|
|
20240930,172400,5814455180,18340,18340,18340,18340,0
|
|
20240930,172300,5814455180,18340,18340,18340,18340,0
|
|
20240930,172200,5814455180,18340,18340,18340,18340,0
|
|
20240930,172100,5814455180,18340,18340,18340,18340,0
|
|
20240930,172000,5814455180,18340,18340,18340,18340,0
|
|
20240930,171900,5814455180,18340,18340,18340,18340,0
|
|
20240930,171800,5814455180,18340,18340,18340,18340,0
|
|
20240930,171700,5814455180,18340,18340,18340,18340,461
|
|
20240930,171600,5814455180,18340,18340,18340,18340,0
|
|
20240930,171500,5814455180,18340,18340,18340,18340,0
|
|
20240930,171400,5814455180,18340,18340,18340,18340,0
|
|
20240930,171300,5814455180,18340,18340,18340,18340,0
|
|
20240930,171200,5814455180,18340,18340,18340,18340,0
|
|
20240930,171100,5814455180,18340,18340,18340,18340,0
|
|
20240930,171000,5814455180,18340,18340,18340,18340,0
|
|
20240930,170900,5814455180,18340,18340,18340,18340,0
|
|
20240930,170800,5814455180,18340,18340,18340,18340,0
|
|
20240930,170700,5814455180,18340,18340,18340,18340,0
|
|
20240930,170600,5814455180,18340,18340,18340,18340,0
|
|
20240930,170500,5814455180,18340,18340,18340,18340,0
|
|
20240930,170400,5814455180,18340,18340,18340,18340,0
|
|
20240930,170300,5814455180,18340,18340,18340,18340,0
|
|
20240930,170200,5814455180,18340,18340,18340,18340,0
|
|
20240930,170100,5814455180,18340,18340,18340,18340,0
|
|
20240930,170000,5814455180,18340,18340,18340,18340,0
|
|
20240930,165900,5814455180,18340,18340,18340,18340,0
|
|
20240930,165800,5814455180,18340,18340,18340,18340,0
|
|
20240930,165700,5814455180,18340,18340,18340,18340,0
|
|
20240930,165600,5814455180,18340,18340,18340,18340,0
|
|
20240930,165500,5814455180,18340,18340,18340,18340,0
|
|
20240930,165400,5814455180,18340,18340,18340,18340,0
|
|
20240930,165300,5814455180,18340,18340,18340,18340,0
|
|
20240930,165200,5814455180,18340,18340,18340,18340,0
|
|
20240930,165100,5814455180,18340,18340,18340,18340,0
|
|
20240930,165000,5814455180,18340,18340,18340,18340,0
|
|
20240930,164900,5814455180,18340,18340,18340,18340,0
|
|
20240930,164800,5814455180,18340,18340,18340,18340,0
|
|
20240930,164700,5814455180,18340,18340,18340,18340,461
|
|
20240930,164600,5814455180,18340,18340,18340,18340,0
|
|
20240930,164500,5814455180,18340,18340,18340,18340,0
|
|
20240930,164400,5814455180,18340,18340,18340,18340,0
|
|
20240930,164300,5814455180,18340,18340,18340,18340,0
|
|
20240930,164200,5814455180,18340,18340,18340,18340,0
|
|
20240930,164100,5814455180,18340,18340,18340,18340,0
|
|
20240930,164000,5814455180,18340,18340,18340,18340,0
|
|
20240930,163900,5814455180,18340,18340,18340,18340,0
|
|
20240930,163800,5814455180,18340,18340,18340,18340,0
|
|
20240930,163700,5814455180,18340,18340,18340,18340,0
|
|
20240930,163600,5814455180,18340,18340,18340,18340,0
|
|
20240930,163500,5814455180,18340,18340,18340,18340,0
|
|
20240930,163400,5814455180,18340,18340,18340,18340,0
|
|
20240930,163300,5814455180,18340,18340,18340,18340,0
|
|
20240930,163200,5814455180,18340,18340,18340,18340,0
|
|
20240930,163100,5814455180,18340,18340,18340,18340,0
|
|
20240930,163000,5814455180,18340,18340,18340,18340,0
|
|
20240930,162900,5814455180,18340,18340,18340,18340,0
|
|
20240930,162800,5814455180,18340,18340,18340,18340,0
|
|
20240930,162700,5814455180,18340,18340,18340,18340,0
|
|
20240930,162600,5814455180,18340,18340,18340,18340,0
|
|
20240930,162500,5814455180,18340,18340,18340,18340,0
|
|
20240930,162400,5814455180,18340,18340,18340,18340,0
|
|
20240930,162300,5814455180,18340,18340,18340,18340,0
|
|
20240930,162200,5814455180,18340,18340,18340,18340,0
|
|
20240930,162100,5814455180,18340,18340,18340,18340,0
|
|
20240930,162000,5814455180,18340,18340,18340,18340,0
|
|
20240930,161900,5814455180,18340,18340,18340,18340,0
|
|
20240930,161800,5814455180,18340,18340,18340,18340,0
|
|
20240930,161700,5814455180,18340,18340,18340,18340,461
|
|
20240930,161600,5814455180,18340,18340,18340,18340,0
|
|
20240930,161500,5814455180,18340,18340,18340,18340,0
|
|
20240930,161400,5814455180,18340,18340,18340,18340,0
|
|
20240930,161300,5814455180,18340,18340,18340,18340,0
|
|
20240930,161200,5814455180,18340,18340,18340,18340,0
|
|
20240930,161100,5814455180,18340,18340,18340,18340,0
|
|
20240930,161000,5814455180,18340,18340,18340,18340,0
|
|
20240930,160900,5814455180,18340,18340,18340,18340,0
|
|
20240930,160800,5814455180,18340,18340,18340,18340,0
|
|
20240930,160700,5814455180,18340,18340,18340,18340,0
|
|
20240930,160600,5814455180,18340,18340,18340,18340,0
|
|
20240930,160500,5814455180,18340,18340,18340,18340,0
|
|
20240930,160400,5814455180,18340,18340,18340,18340,0
|
|
20240930,160300,5814455180,18340,18340,18340,18340,0
|
|
20240930,160200,5814455180,18340,18340,18340,18340,0
|
|
20240930,160100,5814455180,18340,18340,18340,18340,0
|
|
20240930,160000,5814455180,18340,18340,18340,18340,0
|
|
20240930,155900,5814455180,18340,18340,18340,18340,0
|
|
20240930,155800,5814455180,18340,18340,18340,18340,0
|
|
20240930,155700,5814455180,18340,18340,18340,18340,0
|
|
20240930,155600,5814455180,18340,18340,18340,18340,0
|
|
20240930,155500,5814455180,18340,18340,18340,18340,0
|
|
20240930,155400,5814455180,18340,18340,18340,18340,0
|
|
20240930,155300,5814455180,18340,18340,18340,18340,0
|
|
20240930,155200,5814455180,18340,18340,18340,18340,0
|
|
20240930,155100,5814455180,18340,18340,18340,18340,0
|
|
20240930,155000,5814455180,18340,18340,18340,18340,0
|
|
20240930,154900,5814455180,18340,18340,18340,18340,0
|
|
20240930,154800,5814455180,18340,18340,18340,18340,0
|
|
20240930,154700,5814455180,18340,18340,18340,18340,461
|
|
20240930,154600,5814455180,18340,18340,18340,18340,0
|
|
20240930,154500,5814455180,18340,18340,18340,18340,0
|
|
20240930,154400,5814455180,18340,18340,18340,18340,0
|
|
20240930,154300,5814455180,18340,18340,18340,18340,0
|
|
20240930,154200,5814455180,18340,18340,18340,18340,0
|
|
20240930,154100,5814455180,18340,18340,18340,18340,0
|
|
20240930,154000,5814455180,18340,18340,18340,18340,0
|
|
20240930,153900,5814455180,18340,18340,18340,18340,0
|
|
20240930,153800,5814455180,18340,18340,18340,18340,0
|
|
20240930,153700,5814455180,18340,18340,18340,18340,0
|
|
20240930,153600,5814455180,18340,18340,18340,18340,0
|
|
20240930,153500,5814455180,18340,18340,18340,18340,0
|
|
20240930,153400,5814455180,18340,18340,18340,18340,0
|
|
20240930,153300,5814455180,18340,18340,18340,18340,0
|
|
20240930,153200,5814455180,18340,18340,18340,18340,0
|
|
20240930,153100,5814455180,18340,18340,18340,18340,0
|
|
20240930,153000,5814455180,18340,18340,18340,18340,0
|
|
20240930,152900,5814455180,18340,18340,18340,18340,0
|
|
20240930,152800,5814455180,18340,18340,18340,18340,0
|
|
20240930,152700,5814455180,18340,18340,18340,18340,0
|
|
20240930,152600,5814455180,18340,18340,18340,18340,0
|
|
20240930,152500,5814455180,18340,18340,18340,18340,0
|
|
20240930,152400,5814455180,18340,18340,18340,18340,0
|
|
20240930,152300,5814455180,18340,18340,18340,18340,0
|
|
20240930,152200,5814455180,18340,18340,18340,18340,0
|
|
20240930,152100,5814455180,18340,18340,18340,18340,0
|
|
20240930,152000,5814455180,18340,18340,18340,18340,0
|
|
20240930,151900,5814455180,18340,18340,18340,18340,0
|
|
20240930,151800,5814455180,18340,18340,18340,18340,0
|
|
20240930,151700,5814455180,18340,18340,18340,18340,0
|
|
20240930,151600,5814455180,18340,18340,18340,18340,0
|
|
20240930,151500,5814455180,18340,18340,18340,18340,0
|
|
20240930,151400,5814455180,18340,18340,18340,18340,0
|
|
20240930,151300,5814455180,18340,18340,18340,18340,0
|
|
20240930,151200,5814455180,18340,18340,18340,18340,0
|
|
20240930,151100,5814455180,18340,18340,18340,18340,0
|
|
20240930,151000,5814455180,18340,18340,18340,18340,0
|
|
20240930,150900,5814455180,18340,18340,18340,18340,0
|
|
20240930,150800,5814455180,18340,18340,18340,18340,0
|
|
20240930,150700,5814455180,18340,18340,18340,18340,0
|
|
20240930,150600,5814455180,18340,18340,18340,18340,0
|
|
20240930,150500,5814455180,18340,18340,18340,18340,0
|
|
20240930,150400,5814455180,18340,18340,18340,18340,0
|
|
20240930,150300,5814455180,18340,18340,18340,18340,0
|
|
20240930,150200,5814455180,18340,18340,18340,18340,0
|
|
20240930,150100,5814455180,18340,18340,18340,18340,0
|
|
20240930,150000,5814455180,18340,18340,18340,18340,0
|
|
20240930,145900,5814455180,18340,18340,18340,18340,0
|
|
20240930,145800,5814455180,18340,18340,18340,18340,0
|
|
20240930,145700,5814455180,18340,18340,18340,18340,0
|
|
20240930,145600,5814455180,18340,18340,18340,18340,0
|
|
20240930,145500,5814455180,18340,18340,18340,18340,0
|
|
20240930,145400,5814455180,18340,18340,18340,18340,0
|
|
20240930,145300,5814455180,18340,18340,18340,18340,0
|
|
20240930,145200,5814455180,18340,18340,18340,18340,0
|
|
20240930,145100,5814455180,18340,18340,18340,18340,0
|
|
20240930,145000,5814455180,18340,18340,18340,18340,0
|
|
20240930,144900,5814455180,18340,18340,18340,18340,0
|
|
20240930,144800,5814455180,18340,18340,18340,18340,0
|
|
20240930,144700,5814455180,18340,18340,18340,18340,0
|
|
20240930,144600,5814455180,18340,18340,18340,18340,0
|
|
20240930,144500,5814455180,18340,18340,18340,18340,0
|
|
20240930,144400,5814455180,18340,18340,18340,18340,0
|
|
20240930,144300,5814455180,18340,18340,18340,18340,0
|
|
20240930,144200,5814455180,18340,18340,18340,18340,0
|
|
20240930,144100,5814455180,18340,18340,18340,18340,0
|
|
20240930,144000,5814455180,18340,18340,18340,18340,0
|
|
20240930,143900,5814455180,18340,18340,18340,18340,0
|
|
20240930,143800,5814455180,18340,18340,18340,18340,461
|
|
20240930,143700,5806000440,18340,18350,18350,18340,2208
|
|
20240930,143600,5765504870,18350,18350,18360,18350,1607
|
|
20240930,143500,5736016320,18360,18360,18360,18360,126
|
|
20240930,143400,5733702960,18360,18380,18380,18360,848
|
|
20240930,143300,5718127830,18380,18380,18380,18380,182
|
|
20240930,143200,5714782670,18370,18370,18370,18370,152
|
|
20240930,143100,5711990430,18370,18350,18380,18350,441
|
|
20240930,143000,5703889380,18350,18340,18380,18340,977
|
|
20240930,142900,5685960790,18340,18340,18360,18340,725
|
|
20240930,142800,5672656020,18340,18330,18340,18330,947
|
|
20240930,142700,5655294620,18340,18350,18350,18340,1242
|
|
20240930,142600,5632514950,18350,18350,18350,18350,98
|
|
20240930,142500,5630716650,18350,18350,18350,18350,1027
|
|
20240930,142400,5611871200,18350,18350,18350,18350,467
|
|
20240930,142300,5603301750,18350,18350,18360,18350,2192
|
|
20240930,142200,5563077190,18350,18350,18350,18340,72
|
|
20240930,142100,5561756040,18350,18350,18350,18350,774
|
|
20240930,142000,5547553140,18350,18360,18360,18350,823
|
|
20240930,141900,5532443340,18370,18360,18370,18360,328
|
|
20240930,141800,5526419990,18360,18370,18370,18360,243
|
|
20240930,141700,5521957280,18380,18370,18380,18370,389
|
|
20240930,141600,5514811100,18380,18380,18390,18370,856
|
|
20240930,141500,5499077930,18390,18380,18390,18380,369
|
|
20240930,141400,5492293160,18380,18390,18390,18380,1741
|
|
20240930,141300,5460284260,18390,18410,18410,18390,1275
|
|
20240930,141200,5436826870,18410,18400,18410,18400,256
|
|
20240930,141100,5432114140,18400,18420,18420,18400,602
|
|
20240930,141000,5421030160,18410,18420,18420,18410,119
|
|
20240930,140900,5418838200,18410,18400,18420,18400,305
|
|
20240930,140800,5413224160,18400,18390,18410,18390,4550
|
|
20240930,140700,5329520130,18380,18390,18390,18380,351
|
|
20240930,140600,5323067170,18390,18380,18390,18380,111
|
|
20240930,140500,5321026120,18390,18380,18390,18380,1514
|
|
20240930,140400,5293195500,18380,18380,18380,18370,499
|
|
20240930,140300,5284026700,18370,18390,18390,18370,1454
|
|
20240930,140200,5257300630,18390,18380,18390,18380,129
|
|
20240930,140100,5254928870,18390,18390,18390,18380,243
|
|
20240930,140000,5250461350,18390,18390,18390,18380,375
|
|
20240930,135900,5243565450,18390,18390,18390,18380,930
|
|
20240930,135800,5226462760,18380,18400,18400,18380,964
|
|
20240930,135700,5208739500,18400,18380,18400,18380,2290
|
|
20240930,135600,5166626440,18390,18380,18390,18380,156
|
|
20240930,135500,5163757720,18390,18390,18390,18380,235
|
|
20240930,135400,5159436480,18400,18380,18400,18380,86
|
|
20240930,135300,5157855130,18380,18390,18390,18380,1178
|
|
20240930,135200,5136192190,18390,18390,18390,18380,484
|
|
20240930,135100,5127293720,18390,18380,18390,18380,1288
|
|
20240930,135000,5103614950,18390,18390,18390,18380,321
|
|
20240930,134900,5097714370,18390,18400,18410,18380,898
|
|
20240930,134800,5081198910,18400,18380,18400,18380,856
|
|
20240930,134700,5065455630,18390,18390,18390,18380,475
|
|
20240930,134600,5056724040,18390,18400,18400,18390,349
|
|
20240930,134500,5050305340,18400,18410,18410,18400,1023
|
|
20240930,134400,5031480750,18410,18420,18420,18400,418
|
|
20240930,134300,5023785250,18410,18410,18420,18410,2133
|
|
20240930,134200,4984514680,18410,18400,18410,18400,838
|
|
20240930,134100,4969087580,18400,18410,18420,18400,207
|
|
20240930,134000,4965276210,18420,18420,18420,18400,285
|
|
20240930,133900,4960029000,18420,18430,18430,18420,293
|
|
20240930,133800,4954629830,18420,18420,18430,18420,85
|
|
20240930,133700,4953063330,18410,18430,18430,18410,575
|
|
20240930,133600,4942473030,18430,18420,18430,18420,236
|
|
20240930,133500,4938123950,18420,18420,18430,18420,89
|
|
20240930,133400,4936484380,18420,18420,18420,18420,881
|
|
20240930,133300,4920256360,18420,18420,18420,18410,551
|
|
20240930,133200,4910107020,18430,18410,18430,18410,570
|
|
20240930,133100,4899608080,18420,18420,18430,18420,994
|
|
20240930,133000,4881297290,18430,18430,18440,18410,2226
|
|
20240930,132900,4840281200,18440,18440,18440,18430,268
|
|
20240930,132800,4835339900,18440,18440,18440,18430,642
|
|
20240930,132700,4823502920,18440,18450,18450,18440,411
|
|
20240930,132600,4815923860,18440,18450,18450,18440,168
|
|
20240930,132500,4812824300,18450,18470,18470,18450,965
|
|
20240930,132400,4795012390,18470,18470,18470,18460,58
|
|
20240930,132300,4793941190,18470,18480,18480,18470,175
|
|
20240930,132200,4790708880,18470,18480,18480,18470,464
|
|
20240930,132100,4782134660,18480,18470,18480,18470,167
|
|
20240930,132000,4779050090,18460,18470,18470,18460,251
|
|
20240930,131900,4774415450,18470,18470,18470,18470,117
|
|
20240930,131800,4772254460,18470,18470,18470,18470,385
|
|
20240930,131700,4765143510,18470,18470,18470,18460,462
|
|
20240930,131600,4756612130,18480,18480,18480,18480,7
|
|
20240930,131500,4756482770,18480,18480,18480,18470,1024
|
|
20240930,131400,4737562870,18480,18470,18480,18470,113
|
|
20240930,131300,4735475340,18480,18470,18480,18470,1506
|
|
20240930,131200,4707657890,18480,18480,18480,18480,393
|
|
20240930,131100,4700395250,18480,18480,18490,18480,211
|
|
20240930,131000,4696495760,18480,18480,18480,18480,841
|
|
20240930,130900,4680954080,18480,18460,18480,18460,1777
|
|
20240930,130800,4648134130,18460,18470,18470,18460,679
|
|
20240930,130700,4635598360,18470,18470,18470,18460,1149
|
|
20240930,130600,4614386260,18470,18470,18470,18460,272
|
|
20240930,130500,4609363460,18470,18470,18470,18460,275
|
|
20240930,130400,4604284250,18470,18470,18470,18470,342
|
|
20240930,130300,4597967510,18460,18450,18470,18450,1466
|
|
20240930,130200,4570905400,18450,18460,18470,18450,56
|
|
20240930,130100,4569871640,18460,18460,18460,18460,34
|
|
20240930,130000,4569244000,18470,18470,18480,18450,978
|
|
20240930,125900,4551191670,18470,18460,18470,18460,681
|
|
20240930,125800,4538617020,18460,18460,18470,18450,1475
|
|
20240930,125700,4511378810,18460,18460,18460,18450,792
|
|
20240930,125600,4496760840,18460,18450,18460,18450,1163
|
|
20240930,125500,4475303280,18450,18440,18450,18440,117
|
|
20240930,125400,4473145380,18450,18440,18450,18440,126
|
|
20240930,125300,4470821260,18440,18450,18450,18440,595
|
|
20240930,125200,4459848260,18440,18450,18450,18440,1617
|
|
20240930,125100,4430024330,18450,18420,18450,18420,4178
|
|
20240930,125000,4353023130,18420,18400,18420,18400,1935
|
|
20240930,124900,4317404780,18400,18400,18400,18400,56
|
|
20240930,124800,4316374380,18400,18400,18400,18390,138
|
|
20240930,124700,4313835250,18400,18390,18400,18390,101
|
|
20240930,124600,4311977310,18390,18390,18390,18380,308
|
|
20240930,124500,4306313210,18380,18400,18400,18380,1127
|
|
20240930,124400,4285578470,18390,18400,18400,18380,325
|
|
20240930,124300,4279600030,18390,18400,18410,18390,157
|
|
20240930,124200,4276711180,18400,18380,18400,18370,917
|
|
20240930,124100,4259853580,18380,18390,18410,18380,358
|
|
20240930,124000,4253267460,18400,18400,18400,18400,112
|
|
20240930,123900,4251206660,18400,18400,18410,18400,116
|
|
20240930,123800,4249072060,18400,18410,18410,18400,221
|
|
20240930,123700,4245004280,18400,18410,18410,18400,118
|
|
20240930,123600,4242832300,18410,18400,18410,18400,187
|
|
20240930,123500,4239389680,18410,18420,18420,18400,434
|
|
20240930,123400,4231400460,18420,18420,18430,18420,556
|
|
20240930,123300,4221158930,18420,18420,18430,18410,555
|
|
20240930,123200,4210938040,18420,18430,18430,18420,115
|
|
20240930,123100,4208818640,18430,18440,18440,18430,167
|
|
20240930,123000,4205740330,18440,18440,18440,18430,145
|
|
20240930,122900,4203066580,18430,18440,18440,18430,520
|
|
20240930,122800,4193482560,18440,18440,18440,18430,147
|
|
20240930,122700,4190771980,18440,18430,18440,18420,865
|
|
20240930,122600,4174829550,18420,18420,18420,18420,246
|
|
20240930,122500,4170298230,18420,18420,18420,18410,553
|
|
20240930,122400,4160114760,18410,18410,18420,18410,1052
|
|
20240930,122300,4140739840,18410,18410,18410,18410,10
|
|
20240930,122200,4140555740,18410,18400,18410,18400,122
|
|
20240930,122100,4138310880,18400,18400,18410,18400,152
|
|
20240930,122000,4135512670,18400,18400,18410,18400,343
|
|
20240930,121900,4129201140,18400,18400,18400,18400,5
|
|
20240930,121800,4129109140,18400,18390,18400,18390,60
|
|
20240930,121700,4128005540,18380,18410,18410,18380,244
|
|
20240930,121600,4123518500,18410,18410,18420,18400,54
|
|
20240930,121500,4122524410,18410,18400,18410,18400,713
|
|
20240930,121400,4109403250,18390,18390,18390,18390,119
|
|
20240930,121300,4107214840,18380,18380,18380,18370,333
|
|
20240930,121200,4101095710,18380,18390,18390,18380,149
|
|
20240930,121100,4098355620,18390,18390,18390,18390,31
|
|
20240930,121000,4097785530,18390,18410,18410,18390,186
|
|
20240930,120900,4094362580,18400,18390,18400,18390,1327
|
|
20240930,120800,4069955820,18390,18390,18390,18380,23
|
|
20240930,120700,4069532870,18390,18390,18390,18390,333
|
|
20240930,120600,4063409000,18380,18380,18390,18370,1546
|
|
20240930,120500,4034994340,18380,18380,18380,18380,20
|
|
20240930,120400,4034626740,18380,18390,18390,18370,2987
|
|
20240930,120300,3979719330,18390,18390,18390,18390,86
|
|
20240930,120200,3978137790,18380,18390,18390,18380,916
|
|
20240930,120100,3961299610,18390,18390,18390,18390,46
|
|
20240930,120000,3960453670,18410,18390,18410,18390,65
|
|
20240930,115900,3959257620,18380,18400,18410,18380,1587
|
|
20240930,115800,3930058440,18400,18400,18410,18400,284
|
|
20240930,115700,3924832280,18400,18390,18400,18380,684
|
|
20240930,115600,3912254250,18390,18400,18410,18390,493
|
|
20240930,115500,3903182780,18400,18340,18410,18340,2463
|
|
20240930,115400,3857872580,18380,18360,18380,18340,782
|
|
20240930,115300,3843515460,18350,18350,18350,18350,247
|
|
20240930,115200,3838983010,18350,18350,18360,18350,219
|
|
20240930,115100,3834964160,18360,18360,18360,18360,140
|
|
20240930,115000,3832393760,18360,18360,18360,18360,75
|
|
20240930,114900,3831016760,18370,18360,18370,18360,244
|
|
20240930,114800,3826536480,18360,18370,18370,18360,35
|
|
20240930,114700,3825893720,18360,18370,18370,18360,198
|
|
20240930,114600,3822257320,18370,18360,18370,18360,411
|
|
20240930,114500,3814711040,18360,18360,18360,18350,75
|
|
20240930,114400,3813334090,18360,18350,18360,18350,762
|
|
20240930,114300,3799350050,18350,18360,18360,18350,115
|
|
20240930,114200,3797238730,18360,18350,18360,18350,77
|
|
20240930,114100,3795825110,18360,18360,18360,18350,497
|
|
20240930,114000,3786702140,18360,18360,18370,18360,65
|
|
20240930,113900,3785508540,18360,18360,18370,18350,141
|
|
20240930,113800,3782919660,18360,18370,18370,18360,96
|
|
20240930,113700,3781157020,18380,18380,18380,18380,12
|
|
20240930,113600,3780936460,18380,18380,18380,18350,200
|
|
20240930,113500,3777264600,18380,18370,18380,18350,260
|
|
20240930,113400,3772490640,18360,18380,18380,18360,1277
|
|
20240930,113300,3749035060,18380,18380,18380,18380,145
|
|
20240930,113200,3746369960,18370,18370,18380,18370,87
|
|
20240930,113100,3744771030,18380,18390,18390,18370,87
|
|
20240930,113000,3743171870,18370,18370,18370,18370,0
|
|
20240930,112900,3743171870,18370,18370,18390,18370,495
|
|
20240930,112800,3734078500,18370,18340,18370,18340,1024
|
|
20240930,112700,3715286610,18330,18330,18330,18330,488
|
|
20240930,112600,3706341570,18310,18320,18330,18310,239
|
|
20240930,112500,3701963180,18320,18320,18320,18320,596
|
|
20240930,112400,3691044460,18330,18340,18340,18330,357
|
|
20240930,112300,3684500100,18320,18320,18330,18320,272
|
|
20240930,112200,3679517030,18320,18310,18320,18310,388
|
|
20240930,112100,3672411700,18310,18310,18310,18310,128
|
|
20240930,112000,3670068020,18300,18310,18310,18300,582
|
|
20240930,111900,3659416120,18310,18300,18310,18300,557
|
|
20240930,111800,3649220740,18310,18310,18310,18310,1034
|
|
20240930,111700,3630288200,18320,18320,18320,18310,367
|
|
20240930,111600,3623567650,18320,18330,18330,18320,170
|
|
20240930,111500,3620453230,18330,18340,18340,18320,224
|
|
20240930,111400,3616348470,18340,18350,18350,18330,256
|
|
20240930,111300,3611654820,18350,18330,18350,18330,80
|
|
20240930,111200,3610187200,18330,18320,18340,18320,878
|
|
20240930,111100,3594091680,18320,18340,18340,18320,616
|
|
20240930,111000,3582801340,18340,18330,18350,18330,3366
|
|
20240930,110900,3521061570,18330,18320,18330,18320,529
|
|
20240930,110800,3511366860,18330,18340,18340,18330,757
|
|
20240930,110700,3497490790,18340,18340,18350,18340,754
|
|
20240930,110600,3483662320,18340,18350,18350,18340,161
|
|
20240930,110500,3480709470,18340,18340,18340,18330,423
|
|
20240930,110400,3472952380,18340,18300,18340,18300,2512
|
|
20240930,110300,3426962410,18300,18300,18300,18290,377
|
|
20240930,110200,3420065440,18300,18300,18300,18300,1145
|
|
20240930,110100,3399111940,18300,18310,18310,18300,499
|
|
20240930,110000,3389978340,18310,18310,18310,18310,170
|
|
20240930,105900,3386865640,18310,18320,18320,18310,215
|
|
20240930,105800,3382927840,18320,18310,18320,18300,518
|
|
20240930,105700,3373446690,18310,18290,18310,18290,1398
|
|
20240930,105600,3347876360,18290,18290,18290,18280,78
|
|
20240930,105500,3346449760,18290,18290,18290,18270,1859
|
|
20240930,105400,3312468820,18290,18290,18290,18290,222
|
|
20240930,105300,3308408440,18290,18290,18300,18280,453
|
|
20240930,105200,3300122630,18290,18300,18300,18290,597
|
|
20240930,105100,3289198460,18300,18290,18310,18280,549
|
|
20240930,105000,3279152860,18300,18300,18300,18290,379
|
|
20240930,104900,3272220050,18330,18300,18330,18290,615
|
|
20240930,104800,3260964240,18300,18330,18330,18300,481
|
|
20240930,104700,3252152280,18330,18340,18340,18320,1647
|
|
20240930,104600,3221963950,18340,18350,18350,18340,347
|
|
20240930,104500,3215599520,18350,18340,18350,18340,243
|
|
20240930,104400,3211142690,18340,18360,18360,18330,1269
|
|
20240930,104300,3187864500,18350,18360,18360,18350,442
|
|
20240930,104200,3179751790,18370,18360,18370,18360,274
|
|
20240930,104100,3174719610,18360,18350,18360,18340,519
|
|
20240930,104000,3165193310,18360,18350,18370,18340,157
|
|
20240930,103900,3162310040,18340,18370,18370,18340,366
|
|
20240930,103800,3155592620,18350,18370,18370,18350,1268
|
|
20240930,103700,3132316700,18380,18380,18380,18370,394
|
|
20240930,103600,3125075000,18370,18370,18370,18370,348
|
|
20240930,103500,3118682240,18370,18370,18380,18370,194
|
|
20240930,103400,3115117450,18380,18380,18380,18370,303
|
|
20240930,103300,3109550380,18370,18360,18370,18360,286
|
|
20240930,103200,3104296860,18380,18370,18380,18370,882
|
|
20240930,103100,3088090480,18370,18360,18370,18350,1319
|
|
20240930,103000,3063874800,18350,18340,18350,18340,348
|
|
20240930,102900,3057489860,18340,18340,18350,18330,454
|
|
20240930,102800,3049162180,18330,18330,18330,18330,225
|
|
20240930,102700,3045037930,18340,18320,18340,18310,2223
|
|
20240930,102600,3004290730,18320,18310,18320,18310,438
|
|
20240930,102500,2996268450,18310,18300,18310,18300,570
|
|
20240930,102400,2985834120,18300,18310,18310,18300,804
|
|
20240930,102300,2971119550,18310,18310,18310,18310,363
|
|
20240930,102200,2964473020,18310,18310,18310,18310,106
|
|
20240930,102100,2962532160,18310,18310,18310,18310,205
|
|
20240930,102000,2958778610,18300,18320,18320,18300,465
|
|
20240930,101900,2950266100,18320,18320,18320,18320,186
|
|
20240930,101800,2946858580,18320,18320,18320,18310,464
|
|
20240930,101700,2938362360,18310,18320,18320,18300,1100
|
|
20240930,101600,2918219710,18310,18290,18320,18290,1517
|
|
20240930,101500,2890460240,18290,18290,18290,18270,1067
|
|
20240930,101400,2870952280,18300,18320,18320,18290,6739
|
|
20240930,101300,2747623010,18320,18330,18330,18310,599
|
|
20240930,101200,2736647820,18340,18370,18370,18330,1364
|
|
20240930,101100,2711624550,18370,18360,18370,18360,221
|
|
20240930,101000,2707565340,18360,18390,18400,18360,556
|
|
20240930,100900,2697350640,18390,18380,18400,18380,416
|
|
20240930,100800,2689701770,18380,18370,18380,18370,248
|
|
20240930,100700,2685143840,18380,18380,18380,18370,351
|
|
20240930,100600,2678695160,18380,18350,18380,18350,1228
|
|
20240930,100500,2656148960,18350,18380,18380,18350,2523
|
|
20240930,100400,2609832010,18360,18360,18380,18340,1142
|
|
20240930,100300,2588881980,18360,18370,18370,18350,819
|
|
20240930,100200,2573849860,18360,18380,18380,18360,726
|
|
20240930,100100,2560516550,18380,18400,18400,18380,549
|
|
20240930,100000,2550419880,18400,18390,18400,18390,343
|
|
20240930,095900,2544109020,18390,18400,18400,18370,1167
|
|
20240930,095800,2522640580,18410,18420,18420,18410,375
|
|
20240930,095700,2515736550,18420,18420,18420,18420,210
|
|
20240930,095600,2511868350,18420,18420,18420,18410,555
|
|
20240930,095500,2501647410,18420,18420,18420,18410,107
|
|
20240930,095400,2499676670,18420,18430,18430,18410,101
|
|
20240930,095300,2497816540,18430,18390,18430,18370,2002
|
|
20240930,095200,2460987060,18390,18400,18410,18390,192
|
|
20240930,095100,2457453850,18400,18420,18420,18400,454
|
|
20240930,095000,2449097460,18410,18420,18420,18410,37
|
|
20240930,094900,2448415970,18420,18430,18430,18400,1371
|
|
20240930,094800,2423155480,18440,18450,18460,18420,888
|
|
20240930,094700,2406783260,18450,18450,18460,18450,657
|
|
20240930,094600,2394658660,18450,18460,18460,18450,532
|
|
20240930,094500,2384841460,18460,18490,18490,18440,1150
|
|
20240930,094400,2363596530,18490,18490,18500,18480,1366
|
|
20240930,094300,2338339230,18490,18520,18520,18490,991
|
|
20240930,094200,2319991930,18500,18470,18530,18470,11986
|
|
20240930,094100,2098309320,18470,18450,18470,18450,1053
|
|
20240930,094000,2078868330,18460,18450,18460,18440,955
|
|
20240930,093900,2061248560,18450,18460,18460,18420,1241
|
|
20240930,093800,2038357270,18460,18470,18480,18450,2406
|
|
20240930,093700,1993926730,18470,18450,18480,18440,2933
|
|
20240930,093600,1939788830,18440,18440,18450,18420,874
|
|
20240930,093500,1923673090,18440,18440,18450,18420,1139
|
|
20240930,093400,1902665550,18430,18440,18470,18430,1595
|
|
20240930,093300,1873231690,18440,18410,18440,18370,8752
|
|
20240930,093200,1711962560,18410,18380,18410,18370,5633
|
|
20240930,093100,1608384790,18370,18350,18380,18350,2714
|
|
20240930,093000,1558556680,18360,18340,18360,18330,452
|
|
20240930,092900,1550264010,18330,18380,18380,18330,1494
|
|
20240930,092800,1522850310,18380,18390,18400,18350,4405
|
|
20240930,092700,1441916120,18400,18410,18410,18400,1463
|
|
20240930,092600,1414992770,18410,18350,18410,18350,3651
|
|
20240930,092500,1347842980,18370,18370,18370,18310,2974
|
|
20240930,092400,1293245590,18370,18390,18390,18370,713
|
|
20240930,092300,1280140690,18380,18340,18380,18330,970
|
|
20240930,092200,1262327000,18340,18350,18350,18340,541
|
|
20240930,092100,1252402730,18360,18370,18370,18360,109
|
|
20240930,092000,1250400630,18370,18330,18370,18310,1299
|
|
20240930,091900,1226569840,18310,18360,18370,18300,2483
|
|
20240930,091800,1181043130,18360,18350,18390,18350,3018
|
|
20240930,091700,1125618710,18360,18350,18360,18340,2397
|
|
20240930,091600,1081627330,18350,18370,18370,18350,2454
|
|
20240930,091500,1036574380,18370,18360,18370,18340,2035
|
|
20240930,091400,999230010,18350,18370,18380,18350,3101
|
|
20240930,091300,942293310,18370,18320,18370,18310,9963
|
|
20240930,091200,759595040,18320,18320,18340,18320,1493
|
|
20240930,091100,732224350,18320,18290,18320,18290,1133
|
|
20240930,091000,711483270,18290,18310,18310,18250,1159
|
|
20240930,090900,690291850,18310,18290,18320,18290,1473
|
|
20240930,090800,663331170,18290,18230,18290,18220,3689
|
|
20240930,090700,595892750,18230,18250,18260,18220,1036
|
|
20240930,090600,576996240,18250,18230,18250,18220,1888
|
|
20240930,090500,542560700,18240,18220,18280,18220,3429
|
|
20240930,090400,479902650,18230,18200,18260,18200,6664
|
|
20240930,090300,358535200,18200,18160,18200,18150,1796
|
|
20240930,090200,325893660,18150,18140,18170,18140,1848
|
|
20240930,090100,292345950,18160,18210,18280,18150,7152
|
|
20240930,090000,162223890,18190,18150,18200,18150,8669
|