603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190000,378526600,3840,3840,3840,3840,403
|
|
20240930,185900,378526600,3840,3840,3840,3840,0
|
|
20240930,185800,378526600,3840,3840,3840,3840,0
|
|
20240930,185700,378526600,3840,3840,3840,3840,0
|
|
20240930,185600,378526600,3840,3840,3840,3840,0
|
|
20240930,185500,378526600,3840,3840,3840,3840,0
|
|
20240930,185400,378526600,3840,3840,3840,3840,0
|
|
20240930,185300,378526600,3840,3840,3840,3840,0
|
|
20240930,185200,378526600,3840,3840,3840,3840,0
|
|
20240930,185100,378526600,3840,3840,3840,3840,0
|
|
20240930,185000,378526600,3840,3840,3840,3840,0
|
|
20240930,184900,378526600,3840,3840,3840,3840,0
|
|
20240930,184800,378526600,3840,3840,3840,3840,0
|
|
20240930,184700,378526600,3840,3840,3840,3840,0
|
|
20240930,184600,378526600,3840,3840,3840,3840,0
|
|
20240930,184500,378526600,3840,3840,3840,3840,0
|
|
20240930,184400,378526600,3840,3840,3840,3840,0
|
|
20240930,184300,378526600,3840,3840,3840,3840,0
|
|
20240930,184200,378526600,3840,3840,3840,3840,0
|
|
20240930,184100,378526600,3840,3840,3840,3840,0
|
|
20240930,184000,378526600,3840,3840,3840,3840,0
|
|
20240930,183900,378526600,3840,3840,3840,3840,0
|
|
20240930,183800,378526600,3840,3840,3840,3840,0
|
|
20240930,183700,378526600,3840,3840,3840,3840,0
|
|
20240930,183600,378526600,3840,3840,3840,3840,0
|
|
20240930,183500,378526600,3840,3840,3840,3840,0
|
|
20240930,183400,378526600,3840,3840,3840,3840,0
|
|
20240930,183300,378526600,3840,3840,3840,3840,0
|
|
20240930,183200,378526600,3840,3840,3840,3840,0
|
|
20240930,183100,378526600,3840,3840,3840,3840,0
|
|
20240930,183000,378526600,3840,3840,3840,3840,403
|
|
20240930,182900,378526600,3840,3840,3840,3840,0
|
|
20240930,182800,378526600,3840,3840,3840,3840,0
|
|
20240930,182700,378526600,3840,3840,3840,3840,0
|
|
20240930,182600,378526600,3840,3840,3840,3840,0
|
|
20240930,182500,378526600,3840,3840,3840,3840,0
|
|
20240930,182400,378526600,3840,3840,3840,3840,0
|
|
20240930,182300,378526600,3840,3840,3840,3840,0
|
|
20240930,182200,378526600,3840,3840,3840,3840,0
|
|
20240930,182100,378526600,3840,3840,3840,3840,0
|
|
20240930,182000,378526600,3840,3840,3840,3840,0
|
|
20240930,181900,378526600,3840,3840,3840,3840,0
|
|
20240930,181800,378526600,3840,3840,3840,3840,0
|
|
20240930,181700,378526600,3840,3840,3840,3840,0
|
|
20240930,181600,378526600,3840,3840,3840,3840,0
|
|
20240930,181500,378526600,3840,3840,3840,3840,0
|
|
20240930,181400,378526600,3840,3840,3840,3840,0
|
|
20240930,181300,378526600,3840,3840,3840,3840,0
|
|
20240930,181200,378526600,3840,3840,3840,3840,0
|
|
20240930,181100,378526600,3840,3840,3840,3840,0
|
|
20240930,181000,378526600,3840,3840,3840,3840,0
|
|
20240930,180900,378526600,3840,3840,3840,3840,0
|
|
20240930,180800,378526600,3840,3840,3840,3840,0
|
|
20240930,180700,378526600,3840,3840,3840,3840,0
|
|
20240930,180600,378526600,3840,3840,3840,3840,0
|
|
20240930,180500,378526600,3840,3840,3840,3840,0
|
|
20240930,180400,378526600,3840,3840,3840,3840,0
|
|
20240930,180300,378526600,3840,3840,3840,3840,0
|
|
20240930,180200,378526600,3840,3840,3840,3840,0
|
|
20240930,180100,378526600,3840,3840,3840,3840,0
|
|
20240930,180000,378526600,3840,3840,3840,3840,403
|
|
20240930,175900,378526600,3840,3840,3840,3840,0
|
|
20240930,175800,378526600,3840,3840,3840,3840,0
|
|
20240930,175700,378526600,3840,3840,3840,3840,0
|
|
20240930,175600,378526600,3840,3840,3840,3840,0
|
|
20240930,175500,378526600,3840,3840,3840,3840,0
|
|
20240930,175400,378526600,3840,3840,3840,3840,0
|
|
20240930,175300,378526600,3840,3840,3840,3840,0
|
|
20240930,175200,378526600,3840,3840,3840,3840,0
|
|
20240930,175100,378526600,3840,3840,3840,3840,0
|
|
20240930,175000,378526600,3840,3840,3840,3840,0
|
|
20240930,174900,378526600,3840,3840,3840,3840,0
|
|
20240930,174800,378526600,3840,3840,3840,3840,0
|
|
20240930,174700,378526600,3840,3840,3840,3840,0
|
|
20240930,174600,378526600,3840,3840,3840,3840,0
|
|
20240930,174500,378526600,3840,3840,3840,3840,0
|
|
20240930,174400,378526600,3840,3840,3840,3840,0
|
|
20240930,174300,378526600,3840,3840,3840,3840,0
|
|
20240930,174200,378526600,3840,3840,3840,3840,0
|
|
20240930,174100,378526600,3840,3840,3840,3840,0
|
|
20240930,174000,378526600,3840,3840,3840,3840,0
|
|
20240930,173900,378526600,3840,3840,3840,3840,0
|
|
20240930,173800,378526600,3840,3840,3840,3840,0
|
|
20240930,173700,378526600,3840,3840,3840,3840,0
|
|
20240930,173600,378526600,3840,3840,3840,3840,0
|
|
20240930,173500,378526600,3840,3840,3840,3840,0
|
|
20240930,173400,378526600,3840,3840,3840,3840,0
|
|
20240930,173300,378526600,3840,3840,3840,3840,0
|
|
20240930,173200,378526600,3840,3840,3840,3840,0
|
|
20240930,173100,378526600,3840,3840,3840,3840,0
|
|
20240930,173000,378526600,3840,3840,3840,3840,403
|
|
20240930,172900,378526600,3840,3840,3840,3840,0
|
|
20240930,172800,378526600,3840,3840,3840,3840,0
|
|
20240930,172700,378526600,3840,3840,3840,3840,0
|
|
20240930,172600,378526600,3840,3840,3840,3840,0
|
|
20240930,172500,378526600,3840,3840,3840,3840,0
|
|
20240930,172400,378526600,3840,3840,3840,3840,0
|
|
20240930,172300,378526600,3840,3840,3840,3840,0
|
|
20240930,172200,378526600,3840,3840,3840,3840,0
|
|
20240930,172100,378526600,3840,3840,3840,3840,0
|
|
20240930,172000,378526600,3840,3840,3840,3840,0
|
|
20240930,171900,378526600,3840,3840,3840,3840,0
|
|
20240930,171800,378526600,3840,3840,3840,3840,0
|
|
20240930,171700,378526600,3840,3840,3840,3840,0
|
|
20240930,171600,378526600,3840,3840,3840,3840,0
|
|
20240930,171500,378526600,3840,3840,3840,3840,0
|
|
20240930,171400,378526600,3840,3840,3840,3840,0
|
|
20240930,171300,378526600,3840,3840,3840,3840,0
|
|
20240930,171200,378526600,3840,3840,3840,3840,0
|
|
20240930,171100,378526600,3840,3840,3840,3840,0
|
|
20240930,171000,378526600,3840,3840,3840,3840,0
|
|
20240930,170900,378526600,3840,3840,3840,3840,0
|
|
20240930,170800,378526600,3840,3840,3840,3840,0
|
|
20240930,170700,378526600,3840,3840,3840,3840,0
|
|
20240930,170600,378526600,3840,3840,3840,3840,0
|
|
20240930,170500,378526600,3840,3840,3840,3840,0
|
|
20240930,170400,378526600,3840,3840,3840,3840,0
|
|
20240930,170300,378526600,3840,3840,3840,3840,0
|
|
20240930,170200,378526600,3840,3840,3840,3840,0
|
|
20240930,170100,378526600,3840,3840,3840,3840,0
|
|
20240930,170000,378526600,3840,3840,3840,3840,403
|
|
20240930,165900,378526600,3840,3840,3840,3840,0
|
|
20240930,165800,378526600,3840,3840,3840,3840,0
|
|
20240930,165700,378526600,3840,3840,3840,3840,0
|
|
20240930,165600,378526600,3840,3840,3840,3840,0
|
|
20240930,165500,378526600,3840,3840,3840,3840,0
|
|
20240930,165400,378526600,3840,3840,3840,3840,0
|
|
20240930,165300,378526600,3840,3840,3840,3840,0
|
|
20240930,165200,378526600,3840,3840,3840,3840,0
|
|
20240930,165100,378526600,3840,3840,3840,3840,0
|
|
20240930,165000,378526600,3840,3840,3840,3840,0
|
|
20240930,164900,378526600,3840,3840,3840,3840,0
|
|
20240930,164800,378526600,3840,3840,3840,3840,0
|
|
20240930,164700,378526600,3840,3840,3840,3840,0
|
|
20240930,164600,378526600,3840,3840,3840,3840,0
|
|
20240930,164500,378526600,3840,3840,3840,3840,0
|
|
20240930,164400,378526600,3840,3840,3840,3840,0
|
|
20240930,164300,378526600,3840,3840,3840,3840,0
|
|
20240930,164200,378526600,3840,3840,3840,3840,0
|
|
20240930,164100,378526600,3840,3840,3840,3840,0
|
|
20240930,164000,378526600,3840,3840,3840,3840,0
|
|
20240930,163900,378526600,3840,3840,3840,3840,0
|
|
20240930,163800,378526600,3840,3840,3840,3840,0
|
|
20240930,163700,378526600,3840,3840,3840,3840,0
|
|
20240930,163600,378526600,3840,3840,3840,3840,0
|
|
20240930,163500,378526600,3840,3840,3840,3840,0
|
|
20240930,163400,378526600,3840,3840,3840,3840,0
|
|
20240930,163300,378526600,3840,3840,3840,3840,0
|
|
20240930,163200,378526600,3840,3840,3840,3840,0
|
|
20240930,163100,378526600,3840,3840,3840,3840,0
|
|
20240930,163000,378526600,3840,3840,3840,3840,403
|
|
20240930,162900,378526600,3840,3840,3840,3840,0
|
|
20240930,162800,378526600,3840,3840,3840,3840,0
|
|
20240930,162700,378526600,3840,3840,3840,3840,0
|
|
20240930,162600,378526600,3840,3840,3840,3840,0
|
|
20240930,162500,378526600,3840,3840,3840,3840,0
|
|
20240930,162400,378526600,3840,3840,3840,3840,0
|
|
20240930,162300,378526600,3840,3840,3840,3840,0
|
|
20240930,162200,378526600,3840,3840,3840,3840,0
|
|
20240930,162100,378526600,3840,3840,3840,3840,0
|
|
20240930,162000,378526600,3840,3840,3840,3840,0
|
|
20240930,161900,378526600,3840,3840,3840,3840,0
|
|
20240930,161800,378526600,3840,3840,3840,3840,0
|
|
20240930,161700,378526600,3840,3840,3840,3840,0
|
|
20240930,161600,378526600,3840,3840,3840,3840,0
|
|
20240930,161500,378526600,3840,3840,3840,3840,0
|
|
20240930,161400,378526600,3840,3840,3840,3840,0
|
|
20240930,161300,378526600,3840,3840,3840,3840,0
|
|
20240930,161200,378526600,3840,3840,3840,3840,0
|
|
20240930,161100,378526600,3840,3840,3840,3840,0
|
|
20240930,161000,378526600,3840,3840,3840,3840,0
|
|
20240930,160900,378526600,3840,3840,3840,3840,0
|
|
20240930,160800,378526600,3840,3840,3840,3840,0
|
|
20240930,160700,378526600,3840,3840,3840,3840,0
|
|
20240930,160600,378526600,3840,3840,3840,3840,0
|
|
20240930,160500,378526600,3840,3840,3840,3840,0
|
|
20240930,160400,378526600,3840,3840,3840,3840,0
|
|
20240930,160300,378526600,3840,3840,3840,3840,0
|
|
20240930,160200,378526600,3840,3840,3840,3840,0
|
|
20240930,160100,378526600,3840,3840,3840,3840,0
|
|
20240930,160000,378526600,3840,3840,3840,3840,403
|
|
20240930,155900,378526600,3840,3840,3840,3840,0
|
|
20240930,155800,378526600,3840,3840,3840,3840,0
|
|
20240930,155700,378526600,3840,3840,3840,3840,0
|
|
20240930,155600,378526600,3840,3840,3840,3840,0
|
|
20240930,155500,378526600,3840,3840,3840,3840,0
|
|
20240930,155400,378526600,3840,3840,3840,3840,0
|
|
20240930,155300,378526600,3840,3840,3840,3840,0
|
|
20240930,155200,378526600,3840,3840,3840,3840,0
|
|
20240930,155100,378526600,3840,3840,3840,3840,0
|
|
20240930,155000,378526600,3840,3840,3840,3840,0
|
|
20240930,154900,378526600,3840,3840,3840,3840,0
|
|
20240930,154800,378526600,3840,3840,3840,3840,0
|
|
20240930,154700,378526600,3840,3840,3840,3840,0
|
|
20240930,154600,378526600,3840,3840,3840,3840,0
|
|
20240930,154500,378526600,3840,3840,3840,3840,0
|
|
20240930,154400,378526600,3840,3840,3840,3840,0
|
|
20240930,154300,378526600,3840,3840,3840,3840,0
|
|
20240930,154200,378526600,3840,3840,3840,3840,0
|
|
20240930,154100,378526600,3840,3840,3840,3840,0
|
|
20240930,154000,378526600,3840,3840,3840,3840,0
|
|
20240930,153900,378526600,3840,3840,3840,3840,0
|
|
20240930,153800,378526600,3840,3840,3840,3840,0
|
|
20240930,153700,378526600,3840,3840,3840,3840,0
|
|
20240930,153600,378526600,3840,3840,3840,3840,0
|
|
20240930,153500,378526600,3840,3840,3840,3840,0
|
|
20240930,153400,378526600,3840,3840,3840,3840,0
|
|
20240930,153300,378526600,3840,3840,3840,3840,0
|
|
20240930,153200,378526600,3840,3840,3840,3840,0
|
|
20240930,153100,378526600,3840,3840,3840,3840,0
|
|
20240930,153000,378526600,3840,3840,3840,3840,806
|
|
20240930,152900,376979080,3820,3820,3820,3820,0
|
|
20240930,152800,376979080,3820,3820,3820,3820,0
|
|
20240930,152700,376979080,3820,3820,3820,3820,0
|
|
20240930,152600,376979080,3820,3820,3820,3820,0
|
|
20240930,152500,376979080,3820,3820,3820,3820,0
|
|
20240930,152400,376979080,3820,3820,3820,3820,0
|
|
20240930,152300,376979080,3820,3820,3820,3820,0
|
|
20240930,152200,376979080,3820,3820,3820,3820,0
|
|
20240930,152100,376979080,3820,3820,3820,3820,0
|
|
20240930,152000,376979080,3820,3820,3820,3820,0
|
|
20240930,151900,376979080,3820,3820,3820,3820,1000
|
|
20240930,151800,373159080,3825,3825,3825,3820,395
|
|
20240930,151700,371649460,3825,3830,3830,3825,628
|
|
20240930,151600,369246035,3830,3825,3830,3820,2300
|
|
20240930,151500,360450480,3835,3835,3835,3835,0
|
|
20240930,151400,360450480,3835,3835,3835,3835,0
|
|
20240930,151300,360450480,3835,3835,3835,3835,0
|
|
20240930,151200,360450480,3835,3835,3835,3835,0
|
|
20240930,151100,360450480,3835,3835,3835,3835,100
|
|
20240930,151000,360066980,3830,3830,3830,3830,0
|
|
20240930,150900,360066980,3830,3830,3830,3830,0
|
|
20240930,150800,360066980,3830,3830,3830,3830,0
|
|
20240930,150700,360066980,3830,3830,3830,3830,0
|
|
20240930,150600,360066980,3830,3830,3830,3830,0
|
|
20240930,150500,360066980,3830,3830,3830,3830,40
|
|
20240930,150400,359913780,3825,3825,3825,3825,30
|
|
20240930,150300,359799030,3825,3825,3825,3825,0
|
|
20240930,150200,359799030,3825,3825,3825,3825,0
|
|
20240930,150100,359799030,3825,3825,3825,3825,0
|
|
20240930,150000,359799030,3825,3825,3825,3825,0
|
|
20240930,145900,359799030,3825,3825,3825,3825,3
|
|
20240930,145800,359787555,3820,3820,3820,3820,305
|
|
20240930,145700,358622455,3830,3820,3830,3820,1111
|
|
20240930,145600,354377325,3830,3830,3830,3830,0
|
|
20240930,145500,354377325,3830,3825,3830,3825,922
|
|
20240930,145400,350850320,3820,3820,3820,3820,0
|
|
20240930,145300,350850320,3820,3820,3820,3820,21
|
|
20240930,145200,350770100,3835,3835,3835,3835,0
|
|
20240930,145100,350770100,3835,3835,3835,3835,0
|
|
20240930,145000,350770100,3835,3835,3835,3835,0
|
|
20240930,144900,350770100,3835,3835,3835,3835,0
|
|
20240930,144800,350770100,3835,3835,3835,3835,25
|
|
20240930,144700,350674225,3835,3835,3835,3835,0
|
|
20240930,144600,350674225,3835,3835,3835,3835,0
|
|
20240930,144500,350674225,3835,3835,3835,3835,0
|
|
20240930,144400,350674225,3835,3835,3835,3835,0
|
|
20240930,144300,350674225,3835,3835,3835,3835,0
|
|
20240930,144200,350674225,3835,3835,3835,3835,0
|
|
20240930,144100,350674225,3835,3835,3835,3835,260
|
|
20240930,144000,349677125,3835,3830,3835,3820,602
|
|
20240930,143900,347370060,3830,3830,3830,3830,1
|
|
20240930,143800,347366230,3830,3820,3830,3820,111
|
|
20240930,143700,346942100,3835,3835,3835,3835,0
|
|
20240930,143600,346942100,3835,3835,3835,3835,0
|
|
20240930,143500,346942100,3835,3835,3835,3835,0
|
|
20240930,143400,346942100,3835,3835,3835,3835,2
|
|
20240930,143300,346934430,3835,3835,3835,3835,0
|
|
20240930,143200,346934430,3835,3835,3835,3835,13
|
|
20240930,143100,346884575,3820,3820,3820,3820,1
|
|
20240930,143000,346880755,3820,3825,3825,3820,12
|
|
20240930,142900,346834860,3840,3840,3840,3840,0
|
|
20240930,142800,346834860,3840,3840,3840,3840,0
|
|
20240930,142700,346834860,3840,3840,3840,3840,0
|
|
20240930,142600,346834860,3840,3840,3840,3840,0
|
|
20240930,142500,346834860,3840,3840,3840,3840,0
|
|
20240930,142400,346834860,3840,3840,3840,3840,34
|
|
20240930,142300,346704300,3845,3845,3845,3845,0
|
|
20240930,142200,346704300,3845,3845,3845,3845,0
|
|
20240930,142100,346704300,3845,3845,3845,3845,0
|
|
20240930,142000,346704300,3845,3845,3845,3845,0
|
|
20240930,141900,346704300,3845,3845,3845,3845,0
|
|
20240930,141800,346704300,3845,3845,3845,3845,0
|
|
20240930,141700,346704300,3845,3845,3845,3845,1
|
|
20240930,141600,346700455,3845,3845,3845,3845,0
|
|
20240930,141500,346700455,3845,3845,3845,3815,7606
|
|
20240930,141400,317619005,3830,3830,3830,3830,0
|
|
20240930,141300,317619005,3830,3830,3830,3830,0
|
|
20240930,141200,317619005,3830,3830,3830,3830,0
|
|
20240930,141100,317619005,3830,3840,3840,3830,3000
|
|
20240930,141000,306117940,3845,3845,3845,3845,234
|
|
20240930,140900,305218210,3845,3845,3845,3845,0
|
|
20240930,140800,305218210,3845,3845,3845,3845,45
|
|
20240930,140700,305045185,3840,3840,3840,3840,0
|
|
20240930,140600,305045185,3840,3840,3840,3840,0
|
|
20240930,140500,305045185,3840,3840,3840,3840,0
|
|
20240930,140400,305045185,3840,3840,3840,3840,0
|
|
20240930,140300,305045185,3840,3840,3840,3840,500
|
|
20240930,140200,303125185,3840,3845,3845,3840,1871
|
|
20240930,140100,295940440,3845,3845,3845,3845,1
|
|
20240930,140000,295936595,3845,3845,3845,3845,501
|
|
20240930,135900,294010250,3845,3845,3845,3845,0
|
|
20240930,135800,294010250,3845,3845,3845,3845,0
|
|
20240930,135700,294010250,3845,3845,3845,3845,1
|
|
20240930,135600,294006405,3850,3850,3850,3850,1
|
|
20240930,135500,294002555,3845,3845,3845,3845,0
|
|
20240930,135400,294002555,3845,3840,3845,3840,1054
|
|
20240930,135300,289950315,3840,3840,3840,3840,259
|
|
20240930,135200,288955755,3855,3855,3855,3855,0
|
|
20240930,135100,288955755,3855,3855,3855,3855,1476
|
|
20240930,135000,283265775,3855,3840,3855,3840,2100
|
|
20240930,134900,275187975,3840,3840,3840,3840,422
|
|
20240930,134800,273567495,3835,3835,3835,3835,0
|
|
20240930,134700,273567495,3835,3835,3835,3835,0
|
|
20240930,134600,273567495,3835,3835,3835,3835,505
|
|
20240930,134500,271630820,3835,3835,3850,3835,610
|
|
20240930,134400,269290075,3845,3845,3845,3845,133
|
|
20240930,134300,268778690,3845,3850,3850,3845,2295
|
|
20240930,134200,259944580,3850,3850,3850,3850,0
|
|
20240930,134100,259944580,3850,3850,3850,3850,1
|
|
20240930,134000,259940730,3850,3850,3850,3850,0
|
|
20240930,133900,259940730,3850,3850,3850,3850,0
|
|
20240930,133800,259940730,3850,3850,3850,3850,0
|
|
20240930,133700,259940730,3850,3850,3850,3850,0
|
|
20240930,133600,259940730,3850,3850,3850,3850,0
|
|
20240930,133500,259940730,3850,3850,3850,3850,0
|
|
20240930,133400,259940730,3850,3835,3850,3835,224
|
|
20240930,133300,259081345,3840,3850,3850,3840,4
|
|
20240930,133200,259065975,3850,3850,3850,3850,0
|
|
20240930,133100,259065975,3850,3850,3850,3850,0
|
|
20240930,133000,259065975,3850,3845,3850,3845,2
|
|
20240930,132900,259058280,3850,3850,3850,3850,0
|
|
20240930,132800,259058280,3850,3850,3850,3850,0
|
|
20240930,132700,259058280,3850,3850,3850,3850,0
|
|
20240930,132600,259058280,3850,3850,3850,3850,0
|
|
20240930,132500,259058280,3850,3850,3850,3850,12
|
|
20240930,132400,259012080,3850,3845,3850,3845,2
|
|
20240930,132300,259004385,3850,3850,3850,3850,1
|
|
20240930,132200,259000535,3850,3850,3850,3850,1
|
|
20240930,132100,258996685,3835,3835,3835,3835,12
|
|
20240930,132000,258950665,3830,3830,3830,3830,0
|
|
20240930,131900,258950665,3830,3830,3830,3830,0
|
|
20240930,131800,258950665,3830,3830,3830,3830,0
|
|
20240930,131700,258950665,3830,3840,3840,3830,5000
|
|
20240930,131600,239778760,3850,3845,3850,3845,105
|
|
20240930,131500,239375010,3845,3845,3845,3845,247
|
|
20240930,131400,238425295,3845,3845,3845,3845,0
|
|
20240930,131300,238425295,3845,3845,3845,3845,0
|
|
20240930,131200,238425295,3845,3845,3845,3845,0
|
|
20240930,131100,238425295,3845,3845,3845,3845,0
|
|
20240930,131000,238425295,3845,3845,3845,3845,300
|
|
20240930,130900,237271795,3850,3850,3850,3850,0
|
|
20240930,130800,237271795,3850,3845,3850,3845,168
|
|
20240930,130700,236625000,3850,3850,3850,3850,0
|
|
20240930,130600,236625000,3850,3850,3850,3850,1
|
|
20240930,130500,236621150,3845,3845,3845,3845,15
|
|
20240930,130400,236563475,3845,3845,3845,3845,0
|
|
20240930,130300,236563475,3845,3845,3845,3845,5
|
|
20240930,130200,236544250,3845,3845,3845,3845,0
|
|
20240930,130100,236544250,3845,3845,3845,3845,0
|
|
20240930,130000,236544250,3845,3845,3845,3845,0
|
|
20240930,125900,236544250,3845,3845,3845,3845,0
|
|
20240930,125800,236544250,3845,3845,3845,3845,0
|
|
20240930,125700,236544250,3845,3845,3845,3845,122
|
|
20240930,125600,236075160,3840,3840,3840,3840,241
|
|
20240930,125500,235149720,3840,3840,3840,3840,300
|
|
20240930,125400,233997720,3840,3840,3840,3840,1
|
|
20240930,125300,233993880,3840,3840,3840,3840,0
|
|
20240930,125200,233993880,3840,3840,3840,3840,0
|
|
20240930,125100,233993880,3840,3840,3840,3840,0
|
|
20240930,125000,233993880,3840,3840,3840,3840,0
|
|
20240930,124900,233993880,3840,3840,3840,3840,268
|
|
20240930,124800,232964760,3835,3840,3840,3835,700
|
|
20240930,124700,230280155,3845,3845,3845,3845,100
|
|
20240930,124600,229895655,3845,3845,3845,3845,778
|
|
20240930,124500,226904245,3850,3850,3850,3850,0
|
|
20240930,124400,226904245,3850,3850,3850,3850,201
|
|
20240930,124300,226130395,3855,3855,3855,3855,13
|
|
20240930,124200,226080280,3855,3855,3855,3855,468
|
|
20240930,124100,224276140,3855,3855,3855,3855,679
|
|
20240930,124000,221658595,3855,3855,3855,3855,0
|
|
20240930,123900,221658595,3855,3855,3855,3855,0
|
|
20240930,123800,221658595,3855,3855,3855,3855,0
|
|
20240930,123700,221658595,3855,3855,3855,3855,0
|
|
20240930,123600,221658595,3855,3855,3855,3855,0
|
|
20240930,123500,221658595,3855,3850,3855,3850,1152
|
|
20240930,123400,217222635,3855,3855,3855,3855,1
|
|
20240930,123300,217218780,3855,3855,3855,3855,34
|
|
20240930,123200,217087710,3855,3850,3855,3850,22
|
|
20240930,123100,217002905,3845,3845,3845,3845,0
|
|
20240930,123000,217002905,3845,3845,3845,3845,0
|
|
20240930,122900,217002905,3845,3845,3845,3845,0
|
|
20240930,122800,217002905,3845,3845,3845,3845,158
|
|
20240930,122700,216395395,3845,3845,3845,3845,500
|
|
20240930,122600,214472895,3845,3845,3845,3845,7
|
|
20240930,122500,214445980,3845,3845,3845,3845,0
|
|
20240930,122400,214445980,3845,3845,3845,3845,0
|
|
20240930,122300,214445980,3845,3845,3845,3845,0
|
|
20240930,122200,214445980,3845,3845,3845,3845,1
|
|
20240930,122100,214442135,3845,3845,3845,3845,1
|
|
20240930,122000,214438290,3845,3845,3845,3845,1
|
|
20240930,121900,214434445,3845,3845,3845,3845,0
|
|
20240930,121800,214434445,3845,3845,3845,3845,1
|
|
20240930,121700,214430600,3850,3850,3850,3850,0
|
|
20240930,121600,214430600,3850,3850,3850,3850,0
|
|
20240930,121500,214430600,3850,3850,3850,3850,0
|
|
20240930,121400,214430600,3850,3845,3850,3845,20
|
|
20240930,121300,214353650,3850,3850,3850,3850,0
|
|
20240930,121200,214353650,3850,3850,3850,3850,0
|
|
20240930,121100,214353650,3850,3845,3850,3845,777
|
|
20240930,121000,211362205,3850,3850,3850,3850,0
|
|
20240930,120900,211362205,3850,3850,3850,3850,0
|
|
20240930,120800,211362205,3850,3850,3850,3850,0
|
|
20240930,120700,211362205,3850,3850,3850,3850,1
|
|
20240930,120600,211358355,3850,3850,3850,3850,2
|
|
20240930,120500,211350655,3845,3845,3845,3845,0
|
|
20240930,120400,211350655,3845,3845,3845,3845,0
|
|
20240930,120300,211350655,3845,3845,3845,3845,0
|
|
20240930,120200,211350655,3845,3845,3845,3845,0
|
|
20240930,120100,211350655,3845,3845,3845,3845,0
|
|
20240930,120000,211350655,3845,3845,3845,3845,0
|
|
20240930,115900,211350655,3845,3845,3845,3845,2
|
|
20240930,115800,211342965,3845,3845,3845,3845,1
|
|
20240930,115700,211339120,3845,3845,3845,3845,0
|
|
20240930,115600,211339120,3845,3850,3850,3845,27
|
|
20240930,115500,211235300,3830,3830,3830,3830,0
|
|
20240930,115400,211235300,3830,3830,3830,3830,5
|
|
20240930,115300,211216150,3830,3830,3830,3830,0
|
|
20240930,115200,211216150,3830,3830,3830,3830,480
|
|
20240930,115100,209377750,3845,3845,3845,3845,0
|
|
20240930,115000,209377750,3845,3845,3845,3845,0
|
|
20240930,114900,209377750,3845,3845,3845,3845,0
|
|
20240930,114800,209377750,3845,3845,3845,3845,0
|
|
20240930,114700,209377750,3845,3845,3845,3845,260
|
|
20240930,114600,208378050,3850,3850,3850,3850,0
|
|
20240930,114500,208378050,3850,3850,3850,3850,0
|
|
20240930,114400,208378050,3850,3850,3850,3850,1
|
|
20240930,114300,208374200,3830,3830,3830,3830,0
|
|
20240930,114200,208374200,3830,3830,3830,3830,0
|
|
20240930,114100,208374200,3830,3830,3830,3830,0
|
|
20240930,114000,208374200,3830,3830,3830,3830,0
|
|
20240930,113900,208374200,3830,3830,3830,3830,0
|
|
20240930,113800,208374200,3830,3830,3830,3830,0
|
|
20240930,113700,208374200,3830,3830,3830,3830,0
|
|
20240930,113600,208374200,3830,3830,3830,3830,10
|
|
20240930,113500,208335900,3850,3850,3850,3850,468
|
|
20240930,113400,206534100,3845,3840,3845,3840,4180
|
|
20240930,113300,190463050,3840,3840,3840,3840,0
|
|
20240930,113200,190463050,3840,3840,3840,3840,0
|
|
20240930,113100,190463050,3840,3840,3840,3840,0
|
|
20240930,113000,190463050,3840,3840,3840,3840,0
|
|
20240930,112900,190463050,3840,3840,3840,3840,0
|
|
20240930,112800,190463050,3840,3840,3840,3840,34
|
|
20240930,112700,190332490,3830,3830,3830,3830,0
|
|
20240930,112600,190332490,3830,3830,3830,3830,410
|
|
20240930,112500,188762190,3845,3845,3845,3845,0
|
|
20240930,112400,188762190,3845,3845,3845,3845,0
|
|
20240930,112300,188762190,3845,3845,3845,3845,0
|
|
20240930,112200,188762190,3845,3845,3845,3845,0
|
|
20240930,112100,188762190,3845,3845,3845,3845,0
|
|
20240930,112000,188762190,3845,3845,3845,3845,0
|
|
20240930,111900,188762190,3845,3845,3845,3845,0
|
|
20240930,111800,188762190,3845,3845,3845,3845,0
|
|
20240930,111700,188762190,3845,3845,3845,3845,13
|
|
20240930,111600,188712205,3830,3830,3830,3830,3
|
|
20240930,111500,188700715,3845,3845,3845,3845,0
|
|
20240930,111400,188700715,3845,3845,3845,3845,17
|
|
20240930,111300,188635350,3850,3850,3850,3850,0
|
|
20240930,111200,188635350,3850,3850,3850,3850,0
|
|
20240930,111100,188635350,3850,3850,3850,3850,100
|
|
20240930,111000,188250350,3850,3850,3850,3850,0
|
|
20240930,110900,188250350,3850,3830,3850,3830,2
|
|
20240930,110800,188242670,3830,3830,3830,3830,0
|
|
20240930,110700,188242670,3830,3830,3830,3830,41
|
|
20240930,110600,188085640,3850,3850,3850,3850,1
|
|
20240930,110500,188081790,3830,3830,3830,3830,12
|
|
20240930,110400,188035830,3850,3850,3850,3850,0
|
|
20240930,110300,188035830,3850,3850,3850,3850,0
|
|
20240930,110200,188035830,3850,3830,3850,3830,591
|
|
20240930,110100,185772250,3840,3840,3840,3840,25
|
|
20240930,110000,185676250,3840,3850,3850,3840,71
|
|
20240930,105900,185403350,3850,3850,3850,3850,0
|
|
20240930,105800,185403350,3850,3850,3850,3850,0
|
|
20240930,105700,185403350,3850,3850,3850,3850,1
|
|
20240930,105600,185399500,3830,3835,3835,3830,2041
|
|
20240930,105500,177575405,3835,3840,3840,3835,58
|
|
20240930,105400,177352755,3840,3840,3840,3840,50
|
|
20240930,105300,177160755,3840,3840,3840,3840,126
|
|
20240930,105200,176676915,3855,3855,3855,3855,0
|
|
20240930,105100,176676915,3855,3855,3855,3855,44
|
|
20240930,105000,176507295,3855,3855,3855,3855,0
|
|
20240930,104900,176507295,3855,3850,3855,3845,14381
|
|
20240930,104800,121208500,3845,3845,3845,3845,0
|
|
20240930,104700,121208500,3845,3845,3845,3845,0
|
|
20240930,104600,121208500,3845,3860,3860,3845,11
|
|
20240930,104500,121166055,3860,3860,3860,3860,10
|
|
20240930,104400,121127455,3860,3860,3860,3860,0
|
|
20240930,104300,121127455,3860,3850,3860,3845,1713
|
|
20240930,104200,114540410,3850,3850,3850,3850,0
|
|
20240930,104100,114540410,3850,3850,3850,3850,1
|
|
20240930,104000,114536560,3860,3860,3860,3860,0
|
|
20240930,103900,114536560,3860,3860,3860,3860,0
|
|
20240930,103800,114536560,3860,3865,3865,3860,51
|
|
20240930,103700,114339695,3865,3865,3865,3865,1
|
|
20240930,103600,114335830,3860,3865,3865,3860,1001
|
|
20240930,103500,110471965,3845,3850,3850,3845,101
|
|
20240930,103400,110083120,3865,3865,3865,3865,26
|
|
20240930,103300,109982630,3865,3865,3865,3865,0
|
|
20240930,103200,109982630,3865,3865,3865,3865,25
|
|
20240930,103100,109886005,3865,3865,3865,3865,1
|
|
20240930,103000,109882140,3865,3865,3865,3865,1
|
|
20240930,102900,109878275,3865,3860,3865,3845,819
|
|
20240930,102800,106716845,3860,3860,3860,3860,0
|
|
20240930,102700,106716845,3860,3860,3860,3860,12
|
|
20240930,102600,106670525,3860,3845,3860,3845,3020
|
|
20240930,102500,95058395,3850,3850,3850,3850,0
|
|
20240930,102400,95058395,3850,3845,3850,3845,2349
|
|
20240930,102300,86026300,3845,3845,3845,3845,1
|
|
20240930,102200,86022455,3850,3850,3850,3850,0
|
|
20240930,102100,86022455,3850,3850,3850,3850,0
|
|
20240930,102000,86022455,3850,3850,3850,3850,154
|
|
20240930,101900,85429555,3850,3850,3850,3850,1500
|
|
20240930,101800,79654555,3850,3850,3850,3850,1
|
|
20240930,101700,79650705,3855,3850,3855,3850,1467
|
|
20240930,101600,74002495,3855,3855,3855,3855,246
|
|
20240930,101500,73054165,3855,3855,3855,3855,0
|
|
20240930,101400,73054165,3855,3855,3855,3855,0
|
|
20240930,101300,73054165,3855,3855,3855,3855,1
|
|
20240930,101200,73050310,3855,3855,3855,3855,1
|
|
20240930,101100,73046455,3855,3855,3855,3855,0
|
|
20240930,101000,73046455,3855,3855,3855,3855,0
|
|
20240930,100900,73046455,3855,3855,3855,3855,0
|
|
20240930,100800,73046455,3855,3855,3855,3855,352
|
|
20240930,100700,71689495,3865,3865,3865,3865,3
|
|
20240930,100600,71677900,3855,3860,3860,3855,41
|
|
20240930,100500,71519645,3865,3865,3865,3865,5
|
|
20240930,100400,71500320,3865,3865,3865,3865,100
|
|
20240930,100300,71113820,3865,3865,3865,3865,8
|
|
20240930,100200,71082900,3860,3860,3860,3860,0
|
|
20240930,100100,71082900,3860,3855,3860,3855,790
|
|
20240930,100000,68033505,3860,3860,3860,3860,0
|
|
20240930,095900,68033505,3860,3860,3860,3860,400
|
|
20240930,095800,66489505,3855,3855,3855,3855,0
|
|
20240930,095700,66489505,3855,3855,3855,3855,100
|
|
20240930,095600,66104005,3855,3860,3860,3855,95
|
|
20240930,095500,65737330,3860,3855,3860,3855,10
|
|
20240930,095400,65698735,3860,3860,3860,3860,750
|
|
20240930,095300,62803735,3855,3855,3855,3855,0
|
|
20240930,095200,62803735,3855,3855,3855,3855,0
|
|
20240930,095100,62803735,3855,3855,3855,3855,1842
|
|
20240930,095000,55702825,3855,3855,3860,3855,1193
|
|
20240930,094900,51103730,3860,3860,3860,3860,900
|
|
20240930,094800,47629730,3855,3855,3855,3855,53
|
|
20240930,094700,47425415,3855,3855,3855,3855,1
|
|
20240930,094600,47421560,3850,3850,3850,3850,80
|
|
20240930,094500,47113560,3855,3855,3855,3855,20
|
|
20240930,094400,47036460,3855,3855,3855,3855,41
|
|
20240930,094300,46878405,3860,3860,3860,3860,2
|
|
20240930,094200,46870685,3860,3860,3860,3860,0
|
|
20240930,094100,46870685,3860,3860,3860,3860,0
|
|
20240930,094000,46870685,3860,3860,3860,3860,13
|
|
20240930,093900,46820505,3860,3855,3860,3855,103
|
|
20240930,093800,46423435,3855,3860,3860,3855,104
|
|
20240930,093700,46022000,3860,3865,3865,3860,653
|
|
20240930,093600,43501395,3865,3865,3865,3865,5
|
|
20240930,093500,43482070,3865,3865,3865,3865,0
|
|
20240930,093400,43482070,3865,3860,3865,3860,327
|
|
20240930,093300,42219690,3855,3855,3855,3855,100
|
|
20240930,093200,41834190,3860,3855,3860,3855,65
|
|
20240930,093100,41583445,3850,3850,3850,3850,0
|
|
20240930,093000,41583445,3850,3850,3850,3850,0
|
|
20240930,092900,41583445,3850,3850,3850,3850,0
|
|
20240930,092800,41583445,3850,3850,3850,3850,0
|
|
20240930,092700,41583445,3850,3850,3850,3850,1
|
|
20240930,092600,41579595,3855,3860,3860,3855,526
|
|
20240930,092500,39551700,3855,3855,3855,3855,317
|
|
20240930,092400,38329665,3855,3855,3855,3855,0
|
|
20240930,092300,38329665,3855,3860,3860,3855,1349
|
|
20240930,092200,33128470,3860,3860,3860,3860,0
|
|
20240930,092100,33128470,3860,3865,3865,3860,4
|
|
20240930,092000,33113015,3865,3865,3865,3865,197
|
|
20240930,091900,32351610,3865,3865,3865,3865,10
|
|
20240930,091800,32312960,3865,3865,3865,3865,10
|
|
20240930,091700,32274310,3860,3860,3860,3860,15
|
|
20240930,091600,32216410,3860,3860,3860,3860,101
|
|
20240930,091500,31826550,3865,3865,3865,3865,1
|
|
20240930,091400,31822685,3860,3860,3860,3860,433
|
|
20240930,091300,30151305,3860,3860,3860,3860,30
|
|
20240930,091200,30035505,3860,3860,3860,3860,500
|
|
20240930,091100,28105505,3855,3855,3855,3855,0
|
|
20240930,091000,28105505,3855,3855,3855,3855,1
|
|
20240930,090900,28101650,3870,3870,3870,3870,1
|
|
20240930,090800,28097780,3855,3855,3855,3855,0
|
|
20240930,090700,28097780,3855,3855,3855,3855,300
|
|
20240930,090600,26941280,3855,3855,3855,3855,289
|
|
20240930,090500,25827185,3855,3855,3855,3855,123
|
|
20240930,090400,25353020,3875,3875,3875,3875,120
|
|
20240930,090300,24888020,3850,3850,3850,3850,0
|
|
20240930,090200,24888020,3850,3880,3880,3850,2976
|
|
20240930,090100,13375200,3880,3875,3880,3875,46
|
|
20240930,090000,13196775,3875,3880,3880,3875,3403
|