588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184500,1003162090,2305,2305,2305,2305,9447
|
|
20240930,184400,1003162090,2305,2305,2305,2305,0
|
|
20240930,184300,1003162090,2305,2305,2305,2305,0
|
|
20240930,184200,1003162090,2305,2305,2305,2305,0
|
|
20240930,184100,1003162090,2305,2305,2305,2305,0
|
|
20240930,184000,1003162090,2305,2305,2305,2305,0
|
|
20240930,183900,1003162090,2305,2305,2305,2305,0
|
|
20240930,183800,1003162090,2305,2305,2305,2305,0
|
|
20240930,183700,1003162090,2305,2305,2305,2305,0
|
|
20240930,183600,1003162090,2305,2305,2305,2305,0
|
|
20240930,183500,1003162090,2305,2305,2305,2305,0
|
|
20240930,183400,1003162090,2305,2305,2305,2305,0
|
|
20240930,183300,1003162090,2305,2305,2305,2305,0
|
|
20240930,183200,1003162090,2305,2305,2305,2305,0
|
|
20240930,183100,1003162090,2305,2305,2305,2305,0
|
|
20240930,183000,1003162090,2305,2305,2305,2305,0
|
|
20240930,182900,1003162090,2305,2305,2305,2305,0
|
|
20240930,182800,1003162090,2305,2305,2305,2305,0
|
|
20240930,182700,1003162090,2305,2305,2305,2305,0
|
|
20240930,182600,1003162090,2305,2305,2305,2305,0
|
|
20240930,182500,1003162090,2305,2305,2305,2305,0
|
|
20240930,182400,1003162090,2305,2305,2305,2305,0
|
|
20240930,182300,1003162090,2305,2305,2305,2305,0
|
|
20240930,182200,1003162090,2305,2305,2305,2305,0
|
|
20240930,182100,1003162090,2305,2305,2305,2305,0
|
|
20240930,182000,1003162090,2305,2305,2305,2305,0
|
|
20240930,181900,1003162090,2305,2305,2305,2305,0
|
|
20240930,181800,1003162090,2305,2305,2305,2305,0
|
|
20240930,181700,1003162090,2305,2305,2305,2305,0
|
|
20240930,181600,1003162090,2305,2305,2305,2305,0
|
|
20240930,181500,1003162090,2305,2305,2305,2305,9447
|
|
20240930,181400,1003162090,2305,2305,2305,2305,0
|
|
20240930,181300,1003162090,2305,2305,2305,2305,0
|
|
20240930,181200,1003162090,2305,2305,2305,2305,0
|
|
20240930,181100,1003162090,2305,2305,2305,2305,0
|
|
20240930,181000,1003162090,2305,2305,2305,2305,0
|
|
20240930,180900,1003162090,2305,2305,2305,2305,0
|
|
20240930,180800,1003162090,2305,2305,2305,2305,0
|
|
20240930,180700,1003162090,2305,2305,2305,2305,0
|
|
20240930,180600,1003162090,2305,2305,2305,2305,0
|
|
20240930,180500,1003162090,2305,2305,2305,2305,0
|
|
20240930,180400,1003162090,2305,2305,2305,2305,0
|
|
20240930,180300,1003162090,2305,2305,2305,2305,0
|
|
20240930,180200,1003162090,2305,2305,2305,2305,0
|
|
20240930,180100,1003162090,2305,2305,2305,2305,0
|
|
20240930,180000,1003162090,2305,2305,2305,2305,0
|
|
20240930,175900,1003162090,2305,2305,2305,2305,0
|
|
20240930,175800,1003162090,2305,2305,2305,2305,0
|
|
20240930,175700,1003162090,2305,2305,2305,2305,0
|
|
20240930,175600,1003162090,2305,2305,2305,2305,0
|
|
20240930,175500,1003162090,2305,2305,2305,2305,0
|
|
20240930,175400,1003162090,2305,2305,2305,2305,0
|
|
20240930,175300,1003162090,2305,2305,2305,2305,0
|
|
20240930,175200,1003162090,2305,2305,2305,2305,0
|
|
20240930,175100,1003162090,2305,2305,2305,2305,0
|
|
20240930,175000,1003162090,2305,2305,2305,2305,0
|
|
20240930,174900,1003162090,2305,2305,2305,2305,0
|
|
20240930,174800,1003162090,2305,2305,2305,2305,0
|
|
20240930,174700,1003162090,2305,2305,2305,2305,0
|
|
20240930,174600,1003162090,2305,2305,2305,2305,0
|
|
20240930,174500,1003162090,2305,2305,2305,2305,9447
|
|
20240930,174400,1003162090,2305,2305,2305,2305,0
|
|
20240930,174300,1003162090,2305,2305,2305,2305,0
|
|
20240930,174200,1003162090,2305,2305,2305,2305,0
|
|
20240930,174100,1003162090,2305,2305,2305,2305,0
|
|
20240930,174000,1003162090,2305,2305,2305,2305,0
|
|
20240930,173900,1003162090,2305,2305,2305,2305,0
|
|
20240930,173800,1003162090,2305,2305,2305,2305,0
|
|
20240930,173700,1003162090,2305,2305,2305,2305,0
|
|
20240930,173600,1003162090,2305,2305,2305,2305,0
|
|
20240930,173500,1003162090,2305,2305,2305,2305,0
|
|
20240930,173400,1003162090,2305,2305,2305,2305,0
|
|
20240930,173300,1003162090,2305,2305,2305,2305,0
|
|
20240930,173200,1003162090,2305,2305,2305,2305,0
|
|
20240930,173100,1003162090,2305,2305,2305,2305,0
|
|
20240930,173000,1003162090,2305,2305,2305,2305,0
|
|
20240930,172900,1003162090,2305,2305,2305,2305,0
|
|
20240930,172800,1003162090,2305,2305,2305,2305,0
|
|
20240930,172700,1003162090,2305,2305,2305,2305,0
|
|
20240930,172600,1003162090,2305,2305,2305,2305,0
|
|
20240930,172500,1003162090,2305,2305,2305,2305,0
|
|
20240930,172400,1003162090,2305,2305,2305,2305,0
|
|
20240930,172300,1003162090,2305,2305,2305,2305,0
|
|
20240930,172200,1003162090,2305,2305,2305,2305,0
|
|
20240930,172100,1003162090,2305,2305,2305,2305,0
|
|
20240930,172000,1003162090,2305,2305,2305,2305,0
|
|
20240930,171900,1003162090,2305,2305,2305,2305,0
|
|
20240930,171800,1003162090,2305,2305,2305,2305,0
|
|
20240930,171700,1003162090,2305,2305,2305,2305,0
|
|
20240930,171600,1003162090,2305,2305,2305,2305,0
|
|
20240930,171500,1003162090,2305,2305,2305,2305,9447
|
|
20240930,171400,1003162090,2305,2305,2305,2305,0
|
|
20240930,171300,1003162090,2305,2305,2305,2305,0
|
|
20240930,171200,1003162090,2305,2305,2305,2305,0
|
|
20240930,171100,1003162090,2305,2305,2305,2305,0
|
|
20240930,171000,1003162090,2305,2305,2305,2305,0
|
|
20240930,170900,1003162090,2305,2305,2305,2305,0
|
|
20240930,170800,1003162090,2305,2305,2305,2305,0
|
|
20240930,170700,1003162090,2305,2305,2305,2305,0
|
|
20240930,170600,1003162090,2305,2305,2305,2305,0
|
|
20240930,170500,1003162090,2305,2305,2305,2305,0
|
|
20240930,170400,1003162090,2305,2305,2305,2305,0
|
|
20240930,170300,1003162090,2305,2305,2305,2305,0
|
|
20240930,170200,1003162090,2305,2305,2305,2305,0
|
|
20240930,170100,1003162090,2305,2305,2305,2305,0
|
|
20240930,170000,1003162090,2305,2305,2305,2305,0
|
|
20240930,165900,1003162090,2305,2305,2305,2305,0
|
|
20240930,165800,1003162090,2305,2305,2305,2305,0
|
|
20240930,165700,1003162090,2305,2305,2305,2305,0
|
|
20240930,165600,1003162090,2305,2305,2305,2305,0
|
|
20240930,165500,1003162090,2305,2305,2305,2305,0
|
|
20240930,165400,1003162090,2305,2305,2305,2305,0
|
|
20240930,165300,1003162090,2305,2305,2305,2305,0
|
|
20240930,165200,1003162090,2305,2305,2305,2305,0
|
|
20240930,165100,1003162090,2305,2305,2305,2305,0
|
|
20240930,165000,1003162090,2305,2305,2305,2305,0
|
|
20240930,164900,1003162090,2305,2305,2305,2305,0
|
|
20240930,164800,1003162090,2305,2305,2305,2305,0
|
|
20240930,164700,1003162090,2305,2305,2305,2305,0
|
|
20240930,164600,1003162090,2305,2305,2305,2305,0
|
|
20240930,164500,1003162090,2305,2305,2305,2305,9447
|
|
20240930,164400,1003162090,2305,2305,2305,2305,0
|
|
20240930,164300,1003162090,2305,2305,2305,2305,0
|
|
20240930,164200,1003162090,2305,2305,2305,2305,0
|
|
20240930,164100,1003162090,2305,2305,2305,2305,0
|
|
20240930,164000,1003162090,2305,2305,2305,2305,0
|
|
20240930,163900,1003162090,2305,2305,2305,2305,0
|
|
20240930,163800,1003162090,2305,2305,2305,2305,0
|
|
20240930,163700,1003162090,2305,2305,2305,2305,0
|
|
20240930,163600,1003162090,2305,2305,2305,2305,0
|
|
20240930,163500,1003162090,2305,2305,2305,2305,0
|
|
20240930,163400,1003162090,2305,2305,2305,2305,0
|
|
20240930,163300,1003162090,2305,2305,2305,2305,0
|
|
20240930,163200,1003162090,2305,2305,2305,2305,0
|
|
20240930,163100,1003162090,2305,2305,2305,2305,0
|
|
20240930,163000,1003162090,2305,2305,2305,2305,0
|
|
20240930,162900,1003162090,2305,2305,2305,2305,0
|
|
20240930,162800,1003162090,2305,2305,2305,2305,0
|
|
20240930,162700,1003162090,2305,2305,2305,2305,0
|
|
20240930,162600,1003162090,2305,2305,2305,2305,0
|
|
20240930,162500,1003162090,2305,2305,2305,2305,0
|
|
20240930,162400,1003162090,2305,2305,2305,2305,0
|
|
20240930,162300,1003162090,2305,2305,2305,2305,0
|
|
20240930,162200,1003162090,2305,2305,2305,2305,0
|
|
20240930,162100,1003162090,2305,2305,2305,2305,0
|
|
20240930,162000,1003162090,2305,2305,2305,2305,0
|
|
20240930,161900,1003162090,2305,2305,2305,2305,0
|
|
20240930,161800,1003162090,2305,2305,2305,2305,0
|
|
20240930,161700,1003162090,2305,2305,2305,2305,0
|
|
20240930,161600,1003162090,2305,2305,2305,2305,0
|
|
20240930,161500,1003162090,2305,2305,2305,2305,9447
|
|
20240930,161400,1003162090,2305,2305,2305,2305,0
|
|
20240930,161300,1003162090,2305,2305,2305,2305,0
|
|
20240930,161200,1003162090,2305,2305,2305,2305,0
|
|
20240930,161100,1003162090,2305,2305,2305,2305,0
|
|
20240930,161000,1003162090,2305,2305,2305,2305,0
|
|
20240930,160900,1003162090,2305,2305,2305,2305,0
|
|
20240930,160800,1003162090,2305,2305,2305,2305,0
|
|
20240930,160700,1003162090,2305,2305,2305,2305,0
|
|
20240930,160600,1003162090,2305,2305,2305,2305,0
|
|
20240930,160500,1003162090,2305,2305,2305,2305,0
|
|
20240930,160400,1003162090,2305,2305,2305,2305,0
|
|
20240930,160300,1003162090,2305,2305,2305,2305,0
|
|
20240930,160200,1003162090,2305,2305,2305,2305,0
|
|
20240930,160100,1003162090,2305,2305,2305,2305,0
|
|
20240930,160000,1003162090,2305,2305,2305,2305,0
|
|
20240930,155900,1003162090,2305,2305,2305,2305,0
|
|
20240930,155800,1003162090,2305,2305,2305,2305,0
|
|
20240930,155700,1003162090,2305,2305,2305,2305,0
|
|
20240930,155600,1003162090,2305,2305,2305,2305,0
|
|
20240930,155500,1003162090,2305,2305,2305,2305,0
|
|
20240930,155400,1003162090,2305,2305,2305,2305,0
|
|
20240930,155300,1003162090,2305,2305,2305,2305,0
|
|
20240930,155200,1003162090,2305,2305,2305,2305,0
|
|
20240930,155100,1003162090,2305,2305,2305,2305,0
|
|
20240930,155000,1003162090,2305,2305,2305,2305,0
|
|
20240930,154900,1003162090,2305,2305,2305,2305,0
|
|
20240930,154800,1003162090,2305,2305,2305,2305,0
|
|
20240930,154700,1003162090,2305,2305,2305,2305,0
|
|
20240930,154600,1003162090,2305,2305,2305,2305,0
|
|
20240930,154500,1003162090,2305,2305,2305,2305,9447
|
|
20240930,154400,1003162090,2305,2305,2305,2305,0
|
|
20240930,154300,1003162090,2305,2305,2305,2305,0
|
|
20240930,154200,1003162090,2305,2305,2305,2305,0
|
|
20240930,154100,1003162090,2305,2305,2305,2305,0
|
|
20240930,154000,1003162090,2305,2305,2305,2305,0
|
|
20240930,153900,1003162090,2305,2305,2305,2305,0
|
|
20240930,153800,1003162090,2305,2305,2305,2305,0
|
|
20240930,153700,1003162090,2305,2305,2305,2305,0
|
|
20240930,153600,1003162090,2305,2305,2305,2305,0
|
|
20240930,153500,1003162090,2305,2305,2305,2305,0
|
|
20240930,153400,1003162090,2305,2305,2305,2305,0
|
|
20240930,153300,1003162090,2305,2305,2305,2305,0
|
|
20240930,153200,1003162090,2305,2305,2305,2305,0
|
|
20240930,153100,1003162090,2305,2305,2305,2305,0
|
|
20240930,153000,1003162090,2305,2305,2305,2305,9447
|
|
20240930,152900,981386755,2295,2295,2295,2295,0
|
|
20240930,152800,981386755,2295,2295,2295,2295,0
|
|
20240930,152700,981386755,2295,2295,2295,2295,0
|
|
20240930,152600,981386755,2295,2295,2295,2295,0
|
|
20240930,152500,981386755,2295,2295,2295,2295,0
|
|
20240930,152400,981386755,2295,2295,2295,2295,0
|
|
20240930,152300,981386755,2295,2295,2295,2295,0
|
|
20240930,152200,981386755,2295,2295,2295,2295,0
|
|
20240930,152100,981386755,2295,2295,2295,2295,0
|
|
20240930,152000,981386755,2295,2295,2295,2295,0
|
|
20240930,151900,981386755,2295,2300,2300,2295,397
|
|
20240930,151800,980475635,2300,2300,2300,2300,1175
|
|
20240930,151700,977773135,2305,2305,2310,2305,111
|
|
20240930,151600,977517270,2305,2305,2305,2305,229
|
|
20240930,151500,976989425,2310,2300,2310,2300,18043
|
|
20240930,151400,935395705,2305,2295,2305,2290,2065
|
|
20240930,151300,930661435,2300,2300,2300,2300,0
|
|
20240930,151200,930661435,2300,2300,2300,2300,1
|
|
20240930,151100,930659135,2300,2300,2300,2300,11
|
|
20240930,151000,930633835,2295,2295,2295,2295,997
|
|
20240930,150900,928345720,2295,2300,2300,2295,590
|
|
20240930,150800,926991570,2305,2305,2305,2305,0
|
|
20240930,150700,926991570,2305,2305,2305,2305,0
|
|
20240930,150600,926991570,2305,2295,2305,2295,4173
|
|
20240930,150500,917380115,2295,2290,2295,2290,41
|
|
20240930,150400,917286220,2295,2290,2295,2290,29
|
|
20240930,150300,917219805,2295,2295,2295,2290,103
|
|
20240930,150200,916983920,2295,2290,2295,2290,12
|
|
20240930,150100,916956430,2300,2290,2300,2285,1750
|
|
20240930,150000,912948915,2300,2290,2300,2290,19
|
|
20240930,145900,912905390,2290,2290,2290,2290,0
|
|
20240930,145800,912905390,2290,2295,2295,2290,57
|
|
20240930,145700,912774710,2305,2305,2305,2305,0
|
|
20240930,145600,912774710,2305,2290,2305,2290,1023
|
|
20240930,145500,910418960,2290,2290,2290,2290,0
|
|
20240930,145400,910418960,2290,2290,2290,2290,0
|
|
20240930,145300,910418960,2290,2290,2290,2290,623
|
|
20240930,145200,908992290,2300,2290,2300,2290,969
|
|
20240930,145100,906769280,2290,2300,2305,2290,434
|
|
20240930,145000,905770760,2305,2305,2305,2305,0
|
|
20240930,144900,905770760,2305,2305,2305,2305,3
|
|
20240930,144800,905763845,2295,2295,2295,2295,21
|
|
20240930,144700,905715650,2305,2305,2305,2305,0
|
|
20240930,144600,905715650,2305,2305,2305,2305,0
|
|
20240930,144500,905715650,2305,2295,2305,2295,405
|
|
20240930,144400,904786125,2300,2300,2300,2300,24
|
|
20240930,144300,904730925,2290,2295,2305,2290,512
|
|
20240930,144200,903558375,2305,2305,2305,2305,0
|
|
20240930,144100,903558375,2305,2295,2305,2295,558
|
|
20240930,144000,902277285,2295,2305,2305,2295,19
|
|
20240930,143900,902233630,2295,2295,2295,2295,1509
|
|
20240930,143800,898770475,2305,2305,2305,2305,0
|
|
20240930,143700,898770475,2305,2305,2305,2295,3
|
|
20240930,143600,898763570,2290,2300,2300,2290,845
|
|
20240930,143500,896827520,2300,2300,2300,2300,100
|
|
20240930,143400,896597520,2305,2300,2305,2300,25
|
|
20240930,143300,896540015,2300,2300,2300,2300,100
|
|
20240930,143200,896310015,2300,2300,2300,2300,0
|
|
20240930,143100,896310015,2300,2300,2300,2300,1
|
|
20240930,143000,896307715,2300,2300,2300,2300,10
|
|
20240930,142900,896284715,2295,2305,2305,2295,123
|
|
20240930,142800,896002160,2295,2295,2305,2290,18
|
|
20240930,142700,895960815,2305,2300,2310,2300,21
|
|
20240930,142600,895912490,2295,2290,2310,2285,12259
|
|
20240930,142500,867863050,2300,2300,2300,2300,0
|
|
20240930,142400,867863050,2300,2295,2300,2295,807
|
|
20240930,142300,866010925,2300,2300,2300,2300,520
|
|
20240930,142200,864814925,2315,2310,2315,2310,15
|
|
20240930,142100,864780240,2310,2300,2310,2300,1587
|
|
20240930,142000,861129735,2300,2300,2300,2300,0
|
|
20240930,141900,861129735,2300,2305,2305,2300,3713
|
|
20240930,141800,852577485,2310,2310,2310,2310,9101
|
|
20240930,141700,831554175,2320,2320,2320,2320,0
|
|
20240930,141600,831554175,2320,2320,2320,2320,10
|
|
20240930,141500,831530975,2320,2320,2320,2320,0
|
|
20240930,141400,831530975,2320,2320,2320,2320,0
|
|
20240930,141300,831530975,2320,2320,2320,2320,0
|
|
20240930,141200,831530975,2320,2310,2320,2310,8
|
|
20240930,141100,831512445,2320,2315,2320,2315,110
|
|
20240930,141000,831257745,2320,2320,2320,2320,0
|
|
20240930,140900,831257745,2320,2320,2320,2320,23
|
|
20240930,140800,831204385,2320,2320,2320,2320,45
|
|
20240930,140700,831099985,2315,2320,2320,2315,7
|
|
20240930,140600,831083755,2320,2320,2320,2320,0
|
|
20240930,140500,831083755,2320,2320,2320,2315,20
|
|
20240930,140400,831037405,2315,2315,2320,2315,50
|
|
20240930,140300,830921605,2320,2315,2320,2315,35
|
|
20240930,140200,830840505,2310,2310,2310,2310,0
|
|
20240930,140100,830840505,2310,2310,2310,2310,0
|
|
20240930,140000,830840505,2310,2315,2315,2310,1747
|
|
20240930,135900,826796215,2320,2320,2320,2320,7
|
|
20240930,135800,826779975,2320,2325,2325,2320,120
|
|
20240930,135700,826501470,2325,2325,2325,2325,0
|
|
20240930,135600,826501470,2325,2320,2325,2320,1002
|
|
20240930,135500,824176820,2315,2315,2315,2315,256
|
|
20240930,135400,823584180,2315,2315,2315,2315,2246
|
|
20240930,135300,818384690,2310,2315,2315,2310,410
|
|
20240930,135200,817437540,2315,2315,2315,2315,7491
|
|
20240930,135100,800095875,2315,2315,2315,2315,0
|
|
20240930,135000,800095875,2315,2315,2315,2315,0
|
|
20240930,134900,800095875,2315,2315,2315,2315,3075
|
|
20240930,134800,792977250,2315,2325,2325,2315,30789
|
|
20240930,134700,721481225,2330,2330,2330,2330,50
|
|
20240930,134600,721364725,2325,2330,2330,2325,1003
|
|
20240930,134500,719027750,2330,2330,2330,2330,1000
|
|
20240930,134400,716697750,2330,2330,2330,2330,0
|
|
20240930,134300,716697750,2330,2330,2330,2330,5199
|
|
20240930,134200,704584080,2335,2335,2335,2335,0
|
|
20240930,134100,704584080,2335,2335,2335,2335,0
|
|
20240930,134000,704584080,2335,2335,2335,2335,0
|
|
20240930,133900,704584080,2335,2335,2335,2335,20
|
|
20240930,133800,704537380,2330,2330,2330,2330,1000
|
|
20240930,133700,702207380,2330,2330,2330,2330,24
|
|
20240930,133600,702151460,2330,2330,2330,2330,0
|
|
20240930,133500,702151460,2330,2330,2330,2330,0
|
|
20240930,133400,702151460,2330,2330,2330,2330,0
|
|
20240930,133300,702151460,2330,2330,2330,2330,0
|
|
20240930,133200,702151460,2330,2330,2335,2330,67
|
|
20240930,133100,701995140,2335,2335,2335,2335,0
|
|
20240930,133000,701995140,2335,2335,2335,2335,10
|
|
20240930,132900,701971790,2325,2325,2325,2325,0
|
|
20240930,132800,701971790,2325,2325,2325,2325,0
|
|
20240930,132700,701971790,2325,2325,2325,2325,0
|
|
20240930,132600,701971790,2325,2325,2325,2325,200
|
|
20240930,132500,701506790,2330,2330,2330,2330,4588
|
|
20240930,132400,690816750,2330,2330,2330,2330,101
|
|
20240930,132300,690581420,2330,2330,2330,2330,4026
|
|
20240930,132200,681200840,2325,2325,2325,2325,0
|
|
20240930,132100,681200840,2325,2325,2325,2325,145
|
|
20240930,132000,680863715,2330,2330,2330,2330,0
|
|
20240930,131900,680863715,2330,2330,2330,2330,10
|
|
20240930,131800,680840415,2330,2330,2330,2330,10
|
|
20240930,131700,680817115,2330,2330,2330,2330,1
|
|
20240930,131600,680814785,2330,2325,2330,2325,234
|
|
20240930,131500,680270710,2330,2340,2340,2330,1076
|
|
20240930,131400,677763620,2340,2340,2340,2340,3500
|
|
20240930,131300,669573620,2330,2330,2330,2330,0
|
|
20240930,131200,669573620,2330,2330,2330,2330,0
|
|
20240930,131100,669573620,2330,2330,2330,2330,0
|
|
20240930,131000,669573620,2330,2335,2335,2330,7029
|
|
20240930,130900,653196000,2330,2330,2330,2330,0
|
|
20240930,130800,653196000,2330,2330,2330,2330,0
|
|
20240930,130700,653196000,2330,2330,2330,2330,0
|
|
20240930,130600,653196000,2330,2330,2330,2330,0
|
|
20240930,130500,653196000,2330,2330,2335,2330,271
|
|
20240930,130400,652564560,2330,2330,2330,2330,90
|
|
20240930,130300,652354860,2330,2335,2340,2330,11594
|
|
20240930,130200,625301880,2340,2340,2340,2340,0
|
|
20240930,130100,625301880,2340,2345,2345,2340,50
|
|
20240930,130000,625184670,2345,2345,2345,2345,120
|
|
20240930,125900,624903270,2345,2345,2345,2345,0
|
|
20240930,125800,624903270,2345,2345,2345,2345,1
|
|
20240930,125700,624900925,2345,2345,2345,2345,119
|
|
20240930,125600,624621870,2340,2340,2340,2340,20
|
|
20240930,125500,624575070,2345,2345,2345,2345,156
|
|
20240930,125400,624209250,2345,2345,2345,2345,0
|
|
20240930,125300,624209250,2345,2345,2345,2345,0
|
|
20240930,125200,624209250,2345,2345,2345,2345,120
|
|
20240930,125100,623927850,2345,2345,2345,2345,10
|
|
20240930,125000,623904400,2340,2345,2345,2340,125
|
|
20240930,124900,623611300,2345,2345,2345,2345,0
|
|
20240930,124800,623611300,2345,2345,2345,2345,1
|
|
20240930,124700,623608955,2345,2345,2345,2345,119
|
|
20240930,124600,623329900,2340,2345,2345,2340,33
|
|
20240930,124500,623252530,2345,2345,2345,2345,120
|
|
20240930,124400,622971130,2335,2335,2335,2335,0
|
|
20240930,124300,622971130,2335,2345,2345,2335,205
|
|
20240930,124200,622491190,2345,2345,2345,2345,0
|
|
20240930,124100,622491190,2345,2340,2345,2340,112
|
|
20240930,124000,622229100,2340,2340,2340,2340,119
|
|
20240930,123900,621950640,2335,2335,2335,2335,100
|
|
20240930,123800,621717140,2335,2340,2340,2335,120
|
|
20240930,123700,621436350,2340,2340,2340,2340,0
|
|
20240930,123600,621436350,2340,2340,2340,2340,0
|
|
20240930,123500,621436350,2340,2335,2340,2335,522
|
|
20240930,123400,620214885,2340,2340,2340,2340,0
|
|
20240930,123300,620214885,2340,2340,2340,2340,119
|
|
20240930,123200,619936425,2340,2340,2340,2340,0
|
|
20240930,123100,619936425,2340,2340,2340,2340,0
|
|
20240930,123000,619936425,2340,2340,2340,2340,143
|
|
20240930,122900,619601805,2340,2335,2340,2335,30
|
|
20240930,122800,619531630,2335,2330,2335,2330,3506
|
|
20240930,122700,611362535,2335,2335,2335,2335,1517
|
|
20240930,122600,607820340,2340,2340,2340,2340,119
|
|
20240930,122500,607541880,2340,2340,2340,2340,0
|
|
20240930,122400,607541880,2340,2340,2340,2340,0
|
|
20240930,122300,607541880,2340,2340,2340,2340,519
|
|
20240930,122200,606327420,2340,2340,2340,2340,0
|
|
20240930,122100,606327420,2340,2340,2340,2340,3586
|
|
20240930,122000,597936180,2335,2335,2335,2335,0
|
|
20240930,121900,597936180,2335,2335,2335,2335,0
|
|
20240930,121800,597936180,2335,2340,2340,2335,122
|
|
20240930,121700,597650715,2340,2340,2340,2340,0
|
|
20240930,121600,597650715,2340,2340,2340,2340,119
|
|
20240930,121500,597372255,2335,2335,2335,2335,1701
|
|
20240930,121400,593400420,2340,2340,2340,2340,10
|
|
20240930,121300,593377020,2340,2340,2340,2340,118
|
|
20240930,121200,593100900,2335,2335,2335,2335,1
|
|
20240930,121100,593098565,2340,2340,2340,2340,144
|
|
20240930,121000,592761605,2340,2340,2340,2340,50
|
|
20240930,120900,592644605,2335,2340,2340,2335,157
|
|
20240930,120800,592277290,2340,2340,2340,2340,0
|
|
20240930,120700,592277290,2340,2340,2340,2340,1
|
|
20240930,120600,592274950,2340,2340,2340,2340,119
|
|
20240930,120500,591996490,2340,2340,2340,2340,42
|
|
20240930,120400,591898210,2340,2340,2340,2340,119
|
|
20240930,120300,591619750,2340,2340,2340,2340,0
|
|
20240930,120200,591619750,2340,2340,2340,2340,1
|
|
20240930,120100,591617410,2340,2340,2340,2340,124
|
|
20240930,120000,591327250,2335,2335,2335,2335,132
|
|
20240930,115900,591019030,2340,2340,2340,2340,121
|
|
20240930,115800,590735890,2340,2340,2340,2340,0
|
|
20240930,115700,590735890,2340,2340,2340,2340,139
|
|
20240930,115600,590410630,2340,2340,2340,2340,20
|
|
20240930,115500,590363830,2340,2340,2340,2340,0
|
|
20240930,115400,590363830,2340,2340,2340,2340,119
|
|
20240930,115300,590085370,2330,2330,2330,2330,0
|
|
20240930,115200,590085370,2330,2330,2330,2330,0
|
|
20240930,115100,590085370,2330,2340,2340,2330,16276
|
|
20240930,115000,552131915,2345,2345,2345,2345,0
|
|
20240930,114900,552131915,2345,2345,2345,2345,118
|
|
20240930,114800,551855205,2340,2340,2340,2340,10
|
|
20240930,114700,551831805,2345,2345,2345,2345,119
|
|
20240930,114600,551552750,2340,2340,2340,2340,0
|
|
20240930,114500,551552750,2340,2340,2340,2340,0
|
|
20240930,114400,551552750,2340,2340,2340,2340,0
|
|
20240930,114300,551552750,2340,2340,2340,2340,830
|
|
20240930,114200,549610550,2345,2345,2345,2345,169
|
|
20240930,114100,549214245,2345,2345,2345,2345,0
|
|
20240930,114000,549214245,2345,2345,2345,2345,119
|
|
20240930,113900,548935190,2345,2345,2345,2345,0
|
|
20240930,113800,548935190,2345,2345,2345,2345,0
|
|
20240930,113700,548935190,2345,2345,2345,2345,119
|
|
20240930,113600,548656135,2345,2345,2345,2345,0
|
|
20240930,113500,548656135,2345,2345,2345,2345,119
|
|
20240930,113400,548377080,2345,2345,2345,2345,0
|
|
20240930,113300,548377080,2345,2345,2345,2345,0
|
|
20240930,113200,548377080,2345,2345,2345,2345,119
|
|
20240930,113100,548098025,2340,2340,2340,2340,5000
|
|
20240930,113000,536398025,2340,2340,2340,2340,289
|
|
20240930,112900,535721765,2340,2340,2340,2340,0
|
|
20240930,112800,535721765,2340,2340,2340,2340,111
|
|
20240930,112700,535462025,2340,2335,2340,2335,5008
|
|
20240930,112600,523768305,2340,2340,2340,2340,118
|
|
20240930,112500,523492185,2340,2340,2340,2340,5831
|
|
20240930,112400,509847645,2345,2345,2345,2345,0
|
|
20240930,112300,509847645,2345,2345,2345,2345,619
|
|
20240930,112200,508396090,2345,2345,2345,2345,242
|
|
20240930,112100,507828600,2345,2345,2345,2345,0
|
|
20240930,112000,507828600,2345,2345,2345,2345,119
|
|
20240930,111900,507549545,2345,2345,2345,2345,0
|
|
20240930,111800,507549545,2345,2345,2345,2340,630
|
|
20240930,111700,506072250,2340,2340,2340,2340,391
|
|
20240930,111600,505157310,2340,2340,2340,2340,173
|
|
20240930,111500,504752490,2345,2345,2345,2345,8517
|
|
20240930,111400,484780125,2345,2345,2345,2345,6
|
|
20240930,111300,484766055,2350,2350,2350,2350,119
|
|
20240930,111200,484486405,2350,2350,2350,2350,0
|
|
20240930,111100,484486405,2350,2350,2350,2350,119
|
|
20240930,111000,484206755,2345,2345,2345,2345,0
|
|
20240930,110900,484206755,2345,2345,2345,2345,514
|
|
20240930,110800,483001425,2350,2345,2350,2345,319
|
|
20240930,110700,482252775,2350,2350,2350,2350,20
|
|
20240930,110600,482205775,2350,2350,2350,2350,119
|
|
20240930,110500,481926125,2350,2350,2350,2350,0
|
|
20240930,110400,481926125,2350,2350,2350,2350,0
|
|
20240930,110300,481926125,2350,2350,2350,2350,119
|
|
20240930,110200,481646475,2350,2350,2350,2350,1050
|
|
20240930,110100,479178975,2350,2350,2350,2350,118
|
|
20240930,110000,478901675,2350,2350,2350,2350,0
|
|
20240930,105900,478901675,2350,2350,2350,2350,0
|
|
20240930,105800,478901675,2350,2355,2355,2350,129
|
|
20240930,105700,478598475,2345,2350,2350,2345,14000
|
|
20240930,105600,445741480,2350,2355,2355,2350,1259
|
|
20240930,105500,442782185,2355,2355,2355,2355,0
|
|
20240930,105400,442782185,2355,2355,2355,2355,138
|
|
20240930,105300,442457195,2350,2350,2350,2350,0
|
|
20240930,105200,442457195,2350,2350,2350,2350,1
|
|
20240930,105100,442454845,2355,2355,2355,2355,119
|
|
20240930,105000,442174600,2355,2355,2355,2355,0
|
|
20240930,104900,442174600,2355,2355,2355,2355,119
|
|
20240930,104800,441894355,2355,2355,2355,2355,0
|
|
20240930,104700,441894355,2355,2355,2355,2355,0
|
|
20240930,104600,441894355,2355,2355,2355,2355,119
|
|
20240930,104500,441614110,2355,2355,2355,2355,2074
|
|
20240930,104400,436729840,2355,2355,2355,2355,119
|
|
20240930,104300,436449595,2355,2355,2355,2355,1000
|
|
20240930,104200,434094595,2355,2355,2355,2355,100
|
|
20240930,104100,433859095,2355,2360,2360,2355,230
|
|
20240930,104000,433316845,2355,2355,2355,2355,1
|
|
20240930,103900,433314490,2355,2355,2355,2355,1837
|
|
20240930,103800,428988355,2355,2355,2355,2355,0
|
|
20240930,103700,428988355,2355,2355,2355,2355,3066
|
|
20240930,103600,421767925,2350,2350,2350,2350,3000
|
|
20240930,103500,414717925,2350,2355,2355,2350,3006
|
|
20240930,103400,407653795,2355,2355,2355,2355,119
|
|
20240930,103300,407373550,2350,2350,2350,2350,100
|
|
20240930,103200,407138550,2350,2355,2355,2350,813
|
|
20240930,103100,405227405,2350,2350,2350,2350,3000
|
|
20240930,103000,398177405,2350,2355,2355,2350,4001
|
|
20240930,102900,388775050,2355,2355,2355,2355,119
|
|
20240930,102800,388494805,2350,2350,2350,2350,250
|
|
20240930,102700,387907305,2350,2355,2355,2350,2775
|
|
20240930,102600,381382355,2360,2360,2360,2360,0
|
|
20240930,102500,381382355,2360,2360,2360,2360,0
|
|
20240930,102400,381382355,2360,2360,2360,2360,120
|
|
20240930,102300,381099155,2360,2355,2360,2355,398
|
|
20240930,102200,380161655,2360,2355,2360,2355,5804
|
|
20240930,102100,366474230,2350,2360,2360,2350,108
|
|
20240930,102000,366220355,2345,2345,2355,2345,17030
|
|
20240930,101900,326214165,2345,2345,2345,2345,1003
|
|
20240930,101800,323862130,2345,2345,2345,2345,2938
|
|
20240930,101700,316972520,2350,2350,2350,2350,125
|
|
20240930,101600,316678770,2350,2350,2350,2350,0
|
|
20240930,101500,316678770,2350,2350,2350,2350,136
|
|
20240930,101400,316359170,2350,2350,2350,2350,12
|
|
20240930,101300,316330970,2350,2350,2350,2350,20
|
|
20240930,101200,316283970,2350,2350,2350,2350,118
|
|
20240930,101100,316006670,2350,2350,2350,2350,11
|
|
20240930,101000,315980820,2350,2350,2350,2350,169
|
|
20240930,100900,315583670,2350,2350,2350,2350,0
|
|
20240930,100800,315583670,2350,2350,2350,2350,449
|
|
20240930,100700,314528520,2350,2350,2350,2350,491
|
|
20240930,100600,313374670,2355,2355,2355,2350,512
|
|
20240930,100500,312171410,2355,2355,2355,2355,119
|
|
20240930,100400,311891165,2355,2355,2355,2355,10
|
|
20240930,100300,311867615,2355,2355,2355,2355,119
|
|
20240930,100200,311587370,2355,2355,2355,2355,0
|
|
20240930,100100,311587370,2355,2355,2355,2355,0
|
|
20240930,100000,311587370,2355,2350,2355,2350,2060
|
|
20240930,095900,306746320,2355,2355,2355,2355,0
|
|
20240930,095800,306746320,2355,2355,2355,2355,130
|
|
20240930,095700,306440170,2350,2350,2350,2350,150
|
|
20240930,095600,306087670,2355,2355,2355,2355,6
|
|
20240930,095500,306073540,2355,2350,2355,2350,1169
|
|
20240930,095400,303325795,2355,2355,2355,2355,0
|
|
20240930,095300,303325795,2355,2355,2355,2355,119
|
|
20240930,095200,303045550,2350,2350,2350,2350,61
|
|
20240930,095100,302902200,2355,2355,2355,2355,129
|
|
20240930,095000,302598405,2355,2355,2355,2355,250
|
|
20240930,094900,302009655,2350,2350,2350,2350,1
|
|
20240930,094800,302007305,2350,2350,2355,2350,320
|
|
20240930,094700,301254715,2350,2350,2350,2350,2744
|
|
20240930,094600,294806315,2350,2355,2355,2350,120
|
|
20240930,094500,294523720,2355,2350,2355,2350,2285
|
|
20240930,094400,289153920,2350,2350,2350,2350,6
|
|
20240930,094300,289139820,2350,2350,2350,2350,127
|
|
20240930,094200,288841370,2345,2345,2345,2345,982
|
|
20240930,094100,286538580,2350,2350,2350,2350,120
|
|
20240930,094000,286256580,2350,2350,2350,2350,230
|
|
20240930,093900,285716080,2350,2360,2360,2350,3020
|
|
20240930,093800,278608895,2360,2360,2360,2360,536
|
|
20240930,093700,277343935,2360,2360,2360,2360,0
|
|
20240930,093600,277343935,2360,2360,2360,2360,121
|
|
20240930,093500,277058375,2360,2360,2360,2360,0
|
|
20240930,093400,277058375,2360,2360,2360,2360,130
|
|
20240930,093300,276751575,2360,2360,2360,2360,0
|
|
20240930,093200,276751575,2360,2360,2360,2360,46
|
|
20240930,093100,276643015,2360,2360,2360,2360,124
|
|
20240930,093000,276350375,2355,2355,2355,2355,1002
|
|
20240930,092900,273990665,2350,2355,2360,2350,287
|
|
20240930,092800,273315300,2350,2355,2355,2350,30
|
|
20240930,092700,273244700,2355,2355,2355,2355,180
|
|
20240930,092600,272820800,2360,2360,2360,2360,50
|
|
20240930,092500,272702800,2360,2360,2360,2360,0
|
|
20240930,092400,272702800,2360,2350,2360,2350,4519
|
|
20240930,092300,262054685,2345,2345,2345,2340,11491
|
|
20240930,092200,235119200,2345,2355,2355,2345,12784
|
|
20240930,092100,205087855,2355,2350,2355,2350,436
|
|
20240930,092000,204063215,2355,2360,2360,2355,2130
|
|
20240930,091900,199042065,2360,2355,2360,2355,29
|
|
20240930,091800,198973745,2360,2360,2360,2360,300
|
|
20240930,091700,198265745,2360,2360,2360,2355,942
|
|
20240930,091600,196046715,2360,2360,2360,2355,929
|
|
20240930,091500,193855080,2360,2360,2360,2360,82
|
|
20240930,091400,193661560,2360,2350,2360,2350,6783
|
|
20240930,091300,177721410,2350,2360,2360,2350,12332
|
|
20240930,091200,148718620,2355,2370,2370,2355,7274
|
|
20240930,091100,131572755,2375,2375,2375,2375,10
|
|
20240930,091000,131549005,2375,2370,2435,2365,18393
|
|
20240930,090900,87630450,2350,2350,2365,2350,457
|
|
20240930,090800,86555860,2370,2365,2370,2365,14
|
|
20240930,090700,86522705,2370,2345,2370,2345,77
|
|
20240930,090600,86341840,2350,2360,2365,2350,531
|
|
20240930,090500,85093080,2375,2355,2375,2355,161
|
|
20240930,090400,84711400,2350,2350,2365,2345,2019
|
|
20240930,090300,79963170,2350,2355,2355,2345,3729
|
|
20240930,090200,71201410,2360,2375,2375,2360,2902
|
|
20240930,090100,64338360,2395,2370,2395,2355,3093
|
|
20240930,090000,57006910,2370,2380,2380,2350,23100
|