608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,190400,16842052110,3990,3990,3990,3990,0
|
|
20240930,190300,16842052110,3990,3990,3990,3990,0
|
|
20240930,190200,16842052110,3990,3990,3990,3990,0
|
|
20240930,190100,16842052110,3990,3990,3990,3990,0
|
|
20240930,190000,16842052110,3990,3990,3990,3990,0
|
|
20240930,185900,16842052110,3990,3990,3990,3990,0
|
|
20240930,185800,16842052110,3990,3990,3990,3990,0
|
|
20240930,185700,16842052110,3990,3990,3990,3990,0
|
|
20240930,185600,16842052110,3990,3990,3990,3990,0
|
|
20240930,185500,16842052110,3990,3990,3990,3990,0
|
|
20240930,185400,16842052110,3990,3990,3990,3990,0
|
|
20240930,185300,16842052110,3990,3990,3990,3990,0
|
|
20240930,185200,16842052110,3990,3990,3990,3990,0
|
|
20240930,185100,16842052110,3990,3990,3990,3990,0
|
|
20240930,185000,16842052110,3990,3990,3990,3990,0
|
|
20240930,184900,16842052110,3990,3990,3990,3990,0
|
|
20240930,184800,16842052110,3990,3990,3990,3990,0
|
|
20240930,184700,16842052110,3990,3990,3990,3990,0
|
|
20240930,184600,16842052110,3990,3990,3990,3990,0
|
|
20240930,184500,16842052110,3990,3990,3990,3990,0
|
|
20240930,184400,16842052110,3990,3990,3990,3990,0
|
|
20240930,184300,16842052110,3990,3990,3990,3990,0
|
|
20240930,184200,16842052110,3990,3990,3990,3990,0
|
|
20240930,184100,16842052110,3990,3990,3990,3990,0
|
|
20240930,184000,16842052110,3990,3990,3990,3990,0
|
|
20240930,183900,16842052110,3990,3990,3990,3990,0
|
|
20240930,183800,16842052110,3990,3990,3990,3990,0
|
|
20240930,183700,16842052110,3990,3990,3990,3990,0
|
|
20240930,183600,16842052110,3990,3990,3990,3990,0
|
|
20240930,183500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,183400,16842052110,3990,3990,3990,3990,0
|
|
20240930,183300,16842052110,3990,3990,3990,3990,0
|
|
20240930,183200,16842052110,3990,3990,3990,3990,0
|
|
20240930,183100,16842052110,3990,3990,3990,3990,0
|
|
20240930,183000,16842052110,3990,3990,3990,3990,0
|
|
20240930,182900,16842052110,3990,3990,3990,3990,0
|
|
20240930,182800,16842052110,3990,3990,3990,3990,0
|
|
20240930,182700,16842052110,3990,3990,3990,3990,0
|
|
20240930,182600,16842052110,3990,3990,3990,3990,0
|
|
20240930,182500,16842052110,3990,3990,3990,3990,0
|
|
20240930,182400,16842052110,3990,3990,3990,3990,0
|
|
20240930,182300,16842052110,3990,3990,3990,3990,0
|
|
20240930,182200,16842052110,3990,3990,3990,3990,0
|
|
20240930,182100,16842052110,3990,3990,3990,3990,0
|
|
20240930,182000,16842052110,3990,3990,3990,3990,0
|
|
20240930,181900,16842052110,3990,3990,3990,3990,0
|
|
20240930,181800,16842052110,3990,3990,3990,3990,0
|
|
20240930,181700,16842052110,3990,3990,3990,3990,0
|
|
20240930,181600,16842052110,3990,3990,3990,3990,0
|
|
20240930,181500,16842052110,3990,3990,3990,3990,0
|
|
20240930,181400,16842052110,3990,3990,3990,3990,0
|
|
20240930,181300,16842052110,3990,3990,3990,3990,0
|
|
20240930,181200,16842052110,3990,3990,3990,3990,0
|
|
20240930,181100,16842052110,3990,3990,3990,3990,0
|
|
20240930,181000,16842052110,3990,3990,3990,3990,0
|
|
20240930,180900,16842052110,3990,3990,3990,3990,0
|
|
20240930,180800,16842052110,3990,3990,3990,3990,0
|
|
20240930,180700,16842052110,3990,3990,3990,3990,0
|
|
20240930,180600,16842052110,3990,3990,3990,3990,0
|
|
20240930,180500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,180400,16842052110,3990,3990,3990,3990,0
|
|
20240930,180300,16842052110,3990,3990,3990,3990,0
|
|
20240930,180200,16842052110,3990,3990,3990,3990,0
|
|
20240930,180100,16842052110,3990,3990,3990,3990,0
|
|
20240930,180000,16842052110,3990,3990,3990,3990,0
|
|
20240930,175900,16842052110,3990,3990,3990,3990,0
|
|
20240930,175800,16842052110,3990,3990,3990,3990,0
|
|
20240930,175700,16842052110,3990,3990,3990,3990,0
|
|
20240930,175600,16842052110,3990,3990,3990,3990,0
|
|
20240930,175500,16842052110,3990,3990,3990,3990,0
|
|
20240930,175400,16842052110,3990,3990,3990,3990,0
|
|
20240930,175300,16842052110,3990,3990,3990,3990,0
|
|
20240930,175200,16842052110,3990,3990,3990,3990,0
|
|
20240930,175100,16842052110,3990,3990,3990,3990,0
|
|
20240930,175000,16842052110,3990,3990,3990,3990,0
|
|
20240930,174900,16842052110,3990,3990,3990,3990,0
|
|
20240930,174800,16842052110,3990,3990,3990,3990,0
|
|
20240930,174700,16842052110,3990,3990,3990,3990,0
|
|
20240930,174600,16842052110,3990,3990,3990,3990,0
|
|
20240930,174500,16842052110,3990,3990,3990,3990,0
|
|
20240930,174400,16842052110,3990,3990,3990,3990,0
|
|
20240930,174300,16842052110,3990,3990,3990,3990,0
|
|
20240930,174200,16842052110,3990,3990,3990,3990,0
|
|
20240930,174100,16842052110,3990,3990,3990,3990,0
|
|
20240930,174000,16842052110,3990,3990,3990,3990,0
|
|
20240930,173900,16842052110,3990,3990,3990,3990,0
|
|
20240930,173800,16842052110,3990,3990,3990,3990,0
|
|
20240930,173700,16842052110,3990,3990,3990,3990,0
|
|
20240930,173600,16842052110,3990,3990,3990,3990,0
|
|
20240930,173500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,173400,16842052110,3990,3990,3990,3990,0
|
|
20240930,173300,16842052110,3990,3990,3990,3990,0
|
|
20240930,173200,16842052110,3990,3990,3990,3990,0
|
|
20240930,173100,16842052110,3990,3990,3990,3990,0
|
|
20240930,173000,16842052110,3990,3990,3990,3990,0
|
|
20240930,172900,16842052110,3990,3990,3990,3990,0
|
|
20240930,172800,16842052110,3990,3990,3990,3990,0
|
|
20240930,172700,16842052110,3990,3990,3990,3990,0
|
|
20240930,172600,16842052110,3990,3990,3990,3990,0
|
|
20240930,172500,16842052110,3990,3990,3990,3990,0
|
|
20240930,172400,16842052110,3990,3990,3990,3990,0
|
|
20240930,172300,16842052110,3990,3990,3990,3990,0
|
|
20240930,172200,16842052110,3990,3990,3990,3990,0
|
|
20240930,172100,16842052110,3990,3990,3990,3990,0
|
|
20240930,172000,16842052110,3990,3990,3990,3990,0
|
|
20240930,171900,16842052110,3990,3990,3990,3990,0
|
|
20240930,171800,16842052110,3990,3990,3990,3990,0
|
|
20240930,171700,16842052110,3990,3990,3990,3990,0
|
|
20240930,171600,16842052110,3990,3990,3990,3990,0
|
|
20240930,171500,16842052110,3990,3990,3990,3990,0
|
|
20240930,171400,16842052110,3990,3990,3990,3990,0
|
|
20240930,171300,16842052110,3990,3990,3990,3990,0
|
|
20240930,171200,16842052110,3990,3990,3990,3990,0
|
|
20240930,171100,16842052110,3990,3990,3990,3990,0
|
|
20240930,171000,16842052110,3990,3990,3990,3990,0
|
|
20240930,170900,16842052110,3990,3990,3990,3990,0
|
|
20240930,170800,16842052110,3990,3990,3990,3990,0
|
|
20240930,170700,16842052110,3990,3990,3990,3990,0
|
|
20240930,170600,16842052110,3990,3990,3990,3990,0
|
|
20240930,170500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,170400,16842052110,3990,3990,3990,3990,0
|
|
20240930,170300,16842052110,3990,3990,3990,3990,0
|
|
20240930,170200,16842052110,3990,3990,3990,3990,0
|
|
20240930,170100,16842052110,3990,3990,3990,3990,0
|
|
20240930,170000,16842052110,3990,3990,3990,3990,0
|
|
20240930,165900,16842052110,3990,3990,3990,3990,0
|
|
20240930,165800,16842052110,3990,3990,3990,3990,0
|
|
20240930,165700,16842052110,3990,3990,3990,3990,0
|
|
20240930,165600,16842052110,3990,3990,3990,3990,0
|
|
20240930,165500,16842052110,3990,3990,3990,3990,0
|
|
20240930,165400,16842052110,3990,3990,3990,3990,0
|
|
20240930,165300,16842052110,3990,3990,3990,3990,0
|
|
20240930,165200,16842052110,3990,3990,3990,3990,0
|
|
20240930,165100,16842052110,3990,3990,3990,3990,0
|
|
20240930,165000,16842052110,3990,3990,3990,3990,0
|
|
20240930,164900,16842052110,3990,3990,3990,3990,0
|
|
20240930,164800,16842052110,3990,3990,3990,3990,0
|
|
20240930,164700,16842052110,3990,3990,3990,3990,0
|
|
20240930,164600,16842052110,3990,3990,3990,3990,0
|
|
20240930,164500,16842052110,3990,3990,3990,3990,0
|
|
20240930,164400,16842052110,3990,3990,3990,3990,0
|
|
20240930,164300,16842052110,3990,3990,3990,3990,0
|
|
20240930,164200,16842052110,3990,3990,3990,3990,0
|
|
20240930,164100,16842052110,3990,3990,3990,3990,0
|
|
20240930,164000,16842052110,3990,3990,3990,3990,0
|
|
20240930,163900,16842052110,3990,3990,3990,3990,0
|
|
20240930,163800,16842052110,3990,3990,3990,3990,0
|
|
20240930,163700,16842052110,3990,3990,3990,3990,0
|
|
20240930,163600,16842052110,3990,3990,3990,3990,0
|
|
20240930,163500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,163400,16842052110,3990,3990,3990,3990,0
|
|
20240930,163300,16842052110,3990,3990,3990,3990,0
|
|
20240930,163200,16842052110,3990,3990,3990,3990,0
|
|
20240930,163100,16842052110,3990,3990,3990,3990,0
|
|
20240930,163000,16842052110,3990,3990,3990,3990,0
|
|
20240930,162900,16842052110,3990,3990,3990,3990,0
|
|
20240930,162800,16842052110,3990,3990,3990,3990,0
|
|
20240930,162700,16842052110,3990,3990,3990,3990,0
|
|
20240930,162600,16842052110,3990,3990,3990,3990,0
|
|
20240930,162500,16842052110,3990,3990,3990,3990,0
|
|
20240930,162400,16842052110,3990,3990,3990,3990,0
|
|
20240930,162300,16842052110,3990,3990,3990,3990,0
|
|
20240930,162200,16842052110,3990,3990,3990,3990,0
|
|
20240930,162100,16842052110,3990,3990,3990,3990,0
|
|
20240930,162000,16842052110,3990,3990,3990,3990,0
|
|
20240930,161900,16842052110,3990,3990,3990,3990,0
|
|
20240930,161800,16842052110,3990,3990,3990,3990,0
|
|
20240930,161700,16842052110,3990,3990,3990,3990,0
|
|
20240930,161600,16842052110,3990,3990,3990,3990,0
|
|
20240930,161500,16842052110,3990,3990,3990,3990,0
|
|
20240930,161400,16842052110,3990,3990,3990,3990,0
|
|
20240930,161300,16842052110,3990,3990,3990,3990,0
|
|
20240930,161200,16842052110,3990,3990,3990,3990,0
|
|
20240930,161100,16842052110,3990,3990,3990,3990,0
|
|
20240930,161000,16842052110,3990,3990,3990,3990,0
|
|
20240930,160900,16842052110,3990,3990,3990,3990,0
|
|
20240930,160800,16842052110,3990,3990,3990,3990,0
|
|
20240930,160700,16842052110,3990,3990,3990,3990,0
|
|
20240930,160600,16842052110,3990,3990,3990,3990,0
|
|
20240930,160500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,160400,16842052110,3990,3990,3990,3990,0
|
|
20240930,160300,16842052110,3990,3990,3990,3990,0
|
|
20240930,160200,16842052110,3990,3990,3990,3990,0
|
|
20240930,160100,16842052110,3990,3990,3990,3990,0
|
|
20240930,160000,16842052110,3990,3990,3990,3990,0
|
|
20240930,155900,16842052110,3990,3990,3990,3990,0
|
|
20240930,155800,16842052110,3990,3990,3990,3990,0
|
|
20240930,155700,16842052110,3990,3990,3990,3990,0
|
|
20240930,155600,16842052110,3990,3990,3990,3990,0
|
|
20240930,155500,16842052110,3990,3990,3990,3990,0
|
|
20240930,155400,16842052110,3990,3990,3990,3990,0
|
|
20240930,155300,16842052110,3990,3990,3990,3990,0
|
|
20240930,155200,16842052110,3990,3990,3990,3990,0
|
|
20240930,155100,16842052110,3990,3990,3990,3990,0
|
|
20240930,155000,16842052110,3990,3990,3990,3990,0
|
|
20240930,154900,16842052110,3990,3990,3990,3990,0
|
|
20240930,154800,16842052110,3990,3990,3990,3990,0
|
|
20240930,154700,16842052110,3990,3990,3990,3990,0
|
|
20240930,154600,16842052110,3990,3990,3990,3990,0
|
|
20240930,154500,16842052110,3990,3990,3990,3990,0
|
|
20240930,154400,16842052110,3990,3990,3990,3990,0
|
|
20240930,154300,16842052110,3990,3990,3990,3990,0
|
|
20240930,154200,16842052110,3990,3990,3990,3990,0
|
|
20240930,154100,16842052110,3990,3990,3990,3990,0
|
|
20240930,154000,16842052110,3990,3990,3990,3990,0
|
|
20240930,153900,16842052110,3990,3990,3990,3990,0
|
|
20240930,153800,16842052110,3990,3990,3990,3990,0
|
|
20240930,153700,16842052110,3990,3990,3990,3990,0
|
|
20240930,153600,16842052110,3990,3990,3990,3990,0
|
|
20240930,153500,16842052110,3990,3990,3990,3990,23341
|
|
20240930,153400,16842052110,3990,3990,3990,3990,0
|
|
20240930,153300,16842052110,3990,3990,3990,3990,0
|
|
20240930,153200,16842052110,3990,3990,3990,3990,0
|
|
20240930,153100,16842052110,3990,3990,3990,3990,0
|
|
20240930,153000,16842052110,3990,3990,3990,3990,23341
|
|
20240930,152900,16748921520,4005,4005,4005,4005,0
|
|
20240930,152800,16748921520,4005,4005,4005,4005,0
|
|
20240930,152700,16748921520,4005,4005,4005,4005,0
|
|
20240930,152600,16748921520,4005,4005,4005,4005,0
|
|
20240930,152500,16748921520,4005,4005,4005,4005,0
|
|
20240930,152400,16748921520,4005,4005,4005,4005,0
|
|
20240930,152300,16748921520,4005,4005,4005,4005,0
|
|
20240930,152200,16748921520,4005,4005,4005,4005,0
|
|
20240930,152100,16748921520,4005,4005,4005,4005,0
|
|
20240930,152000,16748921520,4005,4005,4005,4005,0
|
|
20240930,151900,16748921520,4005,4020,4040,4005,6437
|
|
20240930,151800,16723052875,4030,4030,4035,4010,2163
|
|
20240930,151700,16714362910,4045,4010,4045,4000,17048
|
|
20240930,151600,16646120470,4000,4090,4095,4000,16355
|
|
20240930,151500,16580326460,4065,4045,4110,4040,13876
|
|
20240930,151400,16523721910,4045,4050,4050,4045,1490
|
|
20240930,151300,16517694640,4050,4050,4060,4050,1131
|
|
20240930,151200,16513112175,4045,4070,4075,4045,2115
|
|
20240930,151100,16504510015,4070,4075,4075,4070,731
|
|
20240930,151000,16501531790,4085,4050,4085,4050,1196
|
|
20240930,150900,16496666020,4050,4055,4060,4050,1347
|
|
20240930,150800,16491198155,4060,4060,4065,4050,395
|
|
20240930,150700,16489597450,4060,4070,4070,4050,826
|
|
20240930,150600,16486249035,4070,4115,4115,4070,9008
|
|
20240930,150500,16449465000,4110,4060,4115,4050,13768
|
|
20240930,150400,16393124315,4070,4070,4070,4065,469
|
|
20240930,150300,16391215600,4070,4050,4070,4050,349
|
|
20240930,150200,16389798480,4050,4070,4070,4045,1700
|
|
20240930,150100,16382880025,4070,4020,4080,4010,3731
|
|
20240930,150000,16367786660,4020,4005,4025,4005,3188
|
|
20240930,145900,16354974045,4015,4015,4020,4005,1023
|
|
20240930,145800,16350874475,4015,4000,4020,4000,3113
|
|
20240930,145700,16338406730,4000,3990,4000,3990,838
|
|
20240930,145600,16335060215,3990,3990,3995,3990,3924
|
|
20240930,145500,16319389070,3995,4000,4000,3995,525
|
|
20240930,145400,16317291570,4000,3990,4000,3990,594
|
|
20240930,145300,16314921500,4005,4005,4005,4005,387
|
|
20240930,145200,16313371565,4005,4000,4005,3970,31015
|
|
20240930,145100,16189912270,4000,4000,4000,3995,1632
|
|
20240930,145000,16183392170,4005,4005,4005,3995,1681
|
|
20240930,144900,16176665125,4005,4025,4025,3995,3546
|
|
20240930,144800,16162450580,4025,4010,4025,4010,2531
|
|
20240930,144700,16152289050,4015,4000,4015,3995,2059
|
|
20240930,144600,16144056110,4015,4015,4015,4000,946
|
|
20240930,144500,16140268735,4015,4010,4015,4010,1156
|
|
20240930,144400,16135627840,4010,4000,4015,4000,3109
|
|
20240930,144300,16123151500,4000,4000,4000,3990,1089
|
|
20240930,144200,16118802990,3990,4000,4005,3990,96
|
|
20240930,144100,16118418875,4000,3990,4000,3985,1085
|
|
20240930,144000,16114091380,3990,3980,3990,3980,5384
|
|
20240930,143900,16092641775,3975,4005,4005,3975,27352
|
|
20240930,143800,15983653365,4005,4010,4015,4005,5091
|
|
20240930,143700,15963250190,4010,4005,4010,4005,1243
|
|
20240930,143600,15958270555,4005,4000,4010,4000,2533
|
|
20240930,143500,15948137815,4000,4005,4015,4000,7558
|
|
20240930,143400,15917904925,4000,4020,4020,4000,8830
|
|
20240930,143300,15882541780,4020,4030,4040,4015,1074
|
|
20240930,143200,15878212690,4030,4020,4030,4015,1113
|
|
20240930,143100,15873742125,4025,4030,4030,4010,3762
|
|
20240930,143000,15858647815,4030,4040,4040,4010,3493
|
|
20240930,142900,15844617380,4015,4050,4060,4000,27157
|
|
20240930,142800,15735429760,4050,4060,4060,4050,657
|
|
20240930,142700,15732767935,4060,4075,4085,4050,1851
|
|
20240930,142600,15725227455,4075,4050,4075,4045,2533
|
|
20240930,142500,15714971280,4050,4065,4065,4050,5874
|
|
20240930,142400,15691149970,4090,4075,4090,4060,392
|
|
20240930,142300,15689554565,4075,4080,4080,4075,90
|
|
20240930,142200,15689187805,4095,4095,4095,4090,455
|
|
20240930,142100,15687324685,4095,4105,4105,4095,473
|
|
20240930,142000,15685384955,4100,4075,4100,4060,10099
|
|
20240930,141900,15643999660,4060,4075,4075,4060,653
|
|
20240930,141800,15641347055,4075,4055,4075,4055,223
|
|
20240930,141700,15640441575,4080,4070,4080,4050,2798
|
|
20240930,141600,15629052475,4070,4060,4070,4055,1861
|
|
20240930,141500,15621503570,4060,4055,4060,4055,1592
|
|
20240930,141400,15615046360,4055,4050,4055,4050,2360
|
|
20240930,141300,15605485860,4050,4055,4055,4050,1143
|
|
20240930,141200,15600856460,4055,4070,4070,4050,14493
|
|
20240930,141100,15542100890,4070,4075,4080,4065,1622
|
|
20240930,141000,15535498185,4075,4090,4090,4075,1286
|
|
20240930,140900,15530251600,4090,4105,4105,4090,177
|
|
20240930,140800,15529526600,4110,4115,4120,4110,2366
|
|
20240930,140700,15519791130,4105,4130,4130,4105,661
|
|
20240930,140600,15517072990,4130,4090,4145,4090,17842
|
|
20240930,140500,15443585590,4090,4075,4095,4075,827
|
|
20240930,140400,15440202035,4095,4080,4100,4080,10157
|
|
20240930,140300,15398622150,4095,4070,4095,4060,1067
|
|
20240930,140200,15394268450,4070,4070,4070,4070,968
|
|
20240930,140100,15390328690,4070,4050,4070,4050,1307
|
|
20240930,140000,15385033340,4050,4050,4055,4050,1155
|
|
20240930,135900,15380355445,4050,4055,4055,4050,405
|
|
20240930,135800,15378714970,4055,4055,4055,4050,1030
|
|
20240930,135700,15374539925,4050,4060,4065,4050,7718
|
|
20240930,135600,15343267910,4055,4065,4065,4055,3015
|
|
20240930,135500,15331030480,4065,4065,4070,4060,1118
|
|
20240930,135400,15326485915,4060,4065,4065,4060,1994
|
|
20240930,135300,15318380555,4060,4070,4070,4060,1487
|
|
20240930,135200,15312340715,4070,4070,4070,4065,669
|
|
20240930,135100,15309618435,4065,4070,4075,4065,1433
|
|
20240930,135000,15303790835,4070,4075,4080,4070,627
|
|
20240930,134900,15301237105,4075,4070,4075,4070,21
|
|
20240930,134800,15301151585,4070,4070,4070,4070,77
|
|
20240930,134700,15300838195,4070,4070,4070,4065,112
|
|
20240930,134600,15300382855,4070,4060,4070,4060,2052
|
|
20240930,134500,15292043705,4060,4070,4070,4060,4798
|
|
20240930,134400,15272549085,4070,4090,4090,4070,7857
|
|
20240930,134300,15240529530,4085,4100,4100,4085,151
|
|
20240930,134200,15239910610,4110,4110,4110,4110,1
|
|
20240930,134100,15239906500,4110,4080,4110,4080,1311
|
|
20240930,134000,15234549470,4080,4130,4130,4080,2942
|
|
20240930,133900,15222516225,4130,4110,4130,4110,1579
|
|
20240930,133800,15216015610,4110,4115,4115,4110,2
|
|
20240930,133700,15216007385,4090,4075,4090,4075,5528
|
|
20240930,133600,15193418545,4075,4090,4090,4075,2544
|
|
20240930,133500,15183050800,4090,4075,4090,4070,7526
|
|
20240930,133400,15152391145,4075,4085,4095,4075,1893
|
|
20240930,133300,15144662495,4100,4085,4100,4085,2008
|
|
20240930,133200,15136457545,4085,4085,4115,4080,10221
|
|
20240930,133100,15094688310,4080,4105,4105,4075,12334
|
|
20240930,133000,15044267620,4105,4145,4145,4100,22408
|
|
20240930,132900,14952226560,4145,4160,4160,4145,2042
|
|
20240930,132800,14943756775,4160,4160,4165,4150,1624
|
|
20240930,132700,14937000495,4160,4150,4160,4150,816
|
|
20240930,132600,14933614075,4150,4150,4160,4150,3526
|
|
20240930,132500,14918967745,4150,4160,4165,4130,3745
|
|
20240930,132400,14903451490,4165,4150,4165,4130,2125
|
|
20240930,132300,14894618920,4165,4155,4165,4130,1327
|
|
20240930,132200,14889113330,4110,4155,4155,4110,6400
|
|
20240930,132100,14862614075,4155,4140,4180,4140,5621
|
|
20240930,132000,14839203300,4165,4130,4185,4125,11947
|
|
20240930,131900,14789495895,4150,4100,4150,4100,20653
|
|
20240930,131800,14704178115,4100,4100,4130,4100,1951
|
|
20240930,131700,14696140350,4100,4090,4100,4085,1386
|
|
20240930,131600,14690468520,4095,4095,4100,4090,736
|
|
20240930,131500,14687457605,4095,4100,4100,4090,238
|
|
20240930,131400,14686482805,4100,4115,4115,4100,1892
|
|
20240930,131300,14678720720,4120,4110,4120,4110,1104
|
|
20240930,131200,14674179460,4120,4105,4120,4105,628
|
|
20240930,131100,14671601505,4105,4090,4105,4090,4717
|
|
20240930,131000,14652281505,4090,4095,4100,4075,1794
|
|
20240930,130900,14644940545,4095,4095,4100,4090,3440
|
|
20240930,130800,14630857380,4100,4125,4125,4095,1649
|
|
20240930,130700,14624097240,4130,4080,4130,4080,2233
|
|
20240930,130600,14614910165,4080,4070,4120,4070,2794
|
|
20240930,130500,14603500495,4075,4095,4095,4075,1167
|
|
20240930,130400,14598739620,4100,4070,4100,4070,1201
|
|
20240930,130300,14593827300,4065,4050,4070,4050,6597
|
|
20240930,130200,14567033630,4055,4025,4055,4025,3023
|
|
20240930,130100,14554776895,4060,4035,4060,4020,6906
|
|
20240930,130000,14526950685,4035,4045,4045,4035,1701
|
|
20240930,125900,14520080940,4045,4055,4060,4035,3199
|
|
20240930,125800,14507153260,4055,4055,4060,4050,1518
|
|
20240930,125700,14500999040,4045,4095,4095,4010,23616
|
|
20240930,125600,14405634485,4095,4115,4120,4095,581
|
|
20240930,125500,14403251855,4100,4135,4150,4100,6602
|
|
20240930,125400,14376061315,4135,4125,4150,4125,5307
|
|
20240930,125300,14354079735,4125,4105,4125,4100,3159
|
|
20240930,125200,14341081530,4105,4105,4110,4105,1915
|
|
20240930,125100,14333219450,4105,4100,4110,4100,1384
|
|
20240930,125000,14327538320,4100,4110,4110,4100,2564
|
|
20240930,124900,14317024945,4110,4130,4130,4100,4714
|
|
20240930,124800,14297608780,4105,4145,4145,4100,13480
|
|
20240930,124700,14242194550,4155,4105,4165,4100,24809
|
|
20240930,124600,14139715065,4105,4040,4120,4035,26708
|
|
20240930,124500,14030487425,4040,4035,4045,4035,248
|
|
20240930,124400,14029486560,4035,4045,4045,4030,1281
|
|
20240930,124300,14024316310,4040,4045,4045,4040,431
|
|
20240930,124200,14022573010,4045,4035,4045,4030,2056
|
|
20240930,124100,14014276950,4035,4030,4035,4030,3101
|
|
20240930,124000,14001775975,4035,4030,4035,4025,2765
|
|
20240930,123900,13990630495,4035,4035,4035,4030,1548
|
|
20240930,123800,13984390370,4035,4030,4035,4025,1502
|
|
20240930,123700,13978331015,4035,4025,4040,4025,1844
|
|
20240930,123600,13970890155,4035,4025,4035,4025,389
|
|
20240930,123500,13969321745,4025,4015,4025,4015,4078
|
|
20240930,123400,13952928410,4015,4020,4025,4010,2450
|
|
20240930,123300,13943087710,4020,4030,4040,4020,5039
|
|
20240930,123200,13922816095,4030,4040,4040,4030,201
|
|
20240930,123100,13922005785,4040,4035,4040,4025,1256
|
|
20240930,123000,13916948270,4030,4035,4045,4030,1103
|
|
20240930,122900,13912497475,4035,4040,4045,4030,7634
|
|
20240930,122800,13881696845,4040,4045,4045,4040,1976
|
|
20240930,122700,13873709065,4040,4040,4045,4035,701
|
|
20240930,122600,13870878370,4045,4050,4050,4030,1407
|
|
20240930,122500,13865204825,4050,4030,4050,4025,2331
|
|
20240930,122400,13855799210,4030,4045,4050,4030,1046
|
|
20240930,122300,13851569135,4045,4045,4050,4040,2669
|
|
20240930,122200,13840772760,4045,4035,4050,4035,5198
|
|
20240930,122100,13819754330,4030,4030,4045,4030,272
|
|
20240930,122000,13818656920,4030,4030,4045,4025,1352
|
|
20240930,121900,13813209040,4025,4040,4040,4020,2926
|
|
20240930,121800,13801420850,4035,4030,4045,4030,453
|
|
20240930,121700,13799592465,4030,4020,4050,4020,2441
|
|
20240930,121600,13789724760,4020,4005,4020,4000,16549
|
|
20240930,121500,13723460405,4005,4020,4030,4005,12582
|
|
20240930,121400,13672984615,4020,4025,4030,4020,9569
|
|
20240930,121300,13634495280,4030,4050,4055,4025,10171
|
|
20240930,121200,13593444920,4055,4060,4060,4055,215
|
|
20240930,121100,13592572475,4060,4050,4060,4050,227
|
|
20240930,121000,13591652535,4050,4060,4060,4045,618
|
|
20240930,120900,13589148665,4060,4045,4060,4040,6502
|
|
20240930,120800,13562838855,4045,4045,4050,4040,2467
|
|
20240930,120700,13552859455,4050,4050,4050,4040,607
|
|
20240930,120600,13550403295,4050,4045,4060,4045,1024
|
|
20240930,120500,13546259575,4045,4065,4065,4040,3180
|
|
20240930,120400,13533388960,4065,4075,4075,4045,4315
|
|
20240930,120300,13515907855,4075,4060,4075,4055,370
|
|
20240930,120200,13514406385,4075,4050,4075,4050,1633
|
|
20240930,120100,13507784660,4050,4075,4075,4050,1782
|
|
20240930,120000,13500550780,4080,4055,4080,4055,694
|
|
20240930,115900,13497735110,4060,4060,4060,4055,231
|
|
20240930,115800,13496797255,4060,4070,4070,4060,2922
|
|
20240930,115700,13484914420,4075,4080,4080,4075,1582
|
|
20240930,115600,13478467570,4080,4070,4085,4070,280
|
|
20240930,115500,13477327750,4070,4080,4080,4065,2459
|
|
20240930,115400,13467311650,4080,4080,4090,4075,10320
|
|
20240930,115300,13425200190,4080,4075,4080,4070,1783
|
|
20240930,115200,13417939560,4075,4075,4080,4060,5061
|
|
20240930,115100,13397330245,4075,4040,4075,4040,9026
|
|
20240930,115000,13360726140,4045,4035,4050,4030,3936
|
|
20240930,114900,13344806780,4040,4030,4040,4025,3157
|
|
20240930,114800,13332095925,4030,4040,4040,4030,5056
|
|
20240930,114700,13311715900,4030,4045,4045,4030,3429
|
|
20240930,114600,13297877960,4045,4045,4045,4035,1685
|
|
20240930,114500,13291074205,4045,4040,4045,4030,2122
|
|
20240930,114400,13282512340,4035,4045,4045,4025,2845
|
|
20240930,114300,13271048235,4050,4030,4050,4025,3857
|
|
20240930,114200,13255502190,4040,4050,4050,4025,7253
|
|
20240930,114100,13226257385,4050,4055,4075,4045,3193
|
|
20240930,114000,13213314045,4055,4035,4070,4035,1988
|
|
20240930,113900,13205265850,4025,4050,4050,4025,11759
|
|
20240930,113800,13157848360,4045,4060,4070,4045,6975
|
|
20240930,113700,13129532130,4060,4050,4060,4030,21968
|
|
20240930,113600,13040772175,4050,4050,4080,4045,25741
|
|
20240930,113500,12936393215,4055,4085,4090,4050,24564
|
|
20240930,113400,12836406250,4090,4095,4095,4085,2134
|
|
20240930,113300,12827682470,4105,4100,4110,4085,3942
|
|
20240930,113200,12811528415,4100,4115,4115,4100,2854
|
|
20240930,113100,12799807870,4100,4105,4120,4095,2966
|
|
20240930,113000,12787633075,4100,4085,4100,4080,6397
|
|
20240930,112900,12761439850,4085,4100,4105,4080,9580
|
|
20240930,112800,12722238295,4105,4105,4120,4095,2654
|
|
20240930,112700,12711355755,4105,4100,4105,4100,2127
|
|
20240930,112600,12702624630,4085,4090,4110,4080,11100
|
|
20240930,112500,12657242595,4090,4100,4100,4085,14864
|
|
20240930,112400,12596398665,4100,4120,4130,4100,25073
|
|
20240930,112300,12493490130,4120,4135,4160,4110,10503
|
|
20240930,112200,12450086950,4135,4125,4145,4120,5076
|
|
20240930,112100,12429147105,4125,4140,4140,4120,3627
|
|
20240930,112000,12414186740,4125,4125,4145,4125,4489
|
|
20240930,111900,12395609075,4120,4105,4140,4105,11812
|
|
20240930,111800,12346881410,4115,4130,4130,4105,14872
|
|
20240930,111700,12285720215,4125,4140,4145,4125,11870
|
|
20240930,111600,12236707270,4145,4150,4150,4125,6294
|
|
20240930,111500,12210698905,4150,4160,4165,4115,12968
|
|
20240930,111400,12157165550,4140,4150,4165,4135,4878
|
|
20240930,111300,12136955560,4150,4155,4180,4145,2884
|
|
20240930,111200,12124986590,4155,4155,4180,4150,12432
|
|
20240930,111100,12073308465,4150,4195,4195,4150,13936
|
|
20240930,111000,12015279225,4200,4190,4210,4185,6289
|
|
20240930,110900,11988897345,4180,4180,4195,4180,8740
|
|
20240930,110800,11952333075,4180,4175,4185,4175,6947
|
|
20240930,110700,11923317265,4175,4170,4185,4160,3068
|
|
20240930,110600,11910527580,4165,4185,4190,4165,5311
|
|
20240930,110500,11888375765,4170,4170,4190,4170,6471
|
|
20240930,110400,11861383865,4170,4170,4190,4160,19645
|
|
20240930,110300,11779470020,4170,4200,4205,4170,16634
|
|
20240930,110200,11709798295,4195,4215,4220,4195,11147
|
|
20240930,110100,11662931275,4210,4215,4215,4205,8805
|
|
20240930,110000,11625852140,4210,4190,4220,4185,28480
|
|
20240930,105900,11506443850,4185,4225,4245,4175,50045
|
|
20240930,105800,11295801820,4235,4295,4295,4220,49373
|
|
20240930,105700,11085691310,4280,4325,4325,4270,25266
|
|
20240930,105600,10977330315,4315,4275,4340,4275,16319
|
|
20240930,105500,10906983245,4280,4275,4290,4265,21037
|
|
20240930,105400,10817094710,4290,4300,4330,4270,16340
|
|
20240930,105300,10747040075,4310,4315,4340,4300,7210
|
|
20240930,105200,10715956725,4315,4320,4365,4305,14604
|
|
20240930,105100,10652803080,4320,4270,4325,4265,19053
|
|
20240930,105000,10571284810,4270,4300,4300,4270,13675
|
|
20240930,104900,10512745765,4300,4280,4300,4270,18596
|
|
20240930,104800,10433165435,4285,4360,4380,4280,45575
|
|
20240930,104700,10236426680,4350,4380,4390,4350,25239
|
|
20240930,104600,10126045530,4380,4340,4385,4340,23761
|
|
20240930,104500,10022158390,4360,4280,4365,4270,38543
|
|
20240930,104400,9856189280,4285,4365,4365,4280,21945
|
|
20240930,104300,9761590705,4365,4330,4365,4315,20205
|
|
20240930,104200,9674081550,4320,4380,4380,4320,16763
|
|
20240930,104100,9601149360,4380,4380,4400,4365,16004
|
|
20240930,104000,9531062010,4380,4380,4410,4380,7448
|
|
20240930,103900,9498333740,4380,4420,4435,4370,37459
|
|
20240930,103800,9333488745,4420,4380,4430,4380,28305
|
|
20240930,103700,9208770075,4385,4375,4400,4345,46993
|
|
20240930,103600,9003135330,4380,4300,4390,4290,60578
|
|
20240930,103500,8740116145,4300,4425,4425,4290,94361
|
|
20240930,103400,8330363465,4430,4410,4435,4390,48825
|
|
20240930,103300,8114937285,4410,4470,4515,4400,55477
|
|
20240930,103200,7867734205,4470,4530,4530,4440,59234
|
|
20240930,103100,7602410825,4520,4495,4545,4490,67623
|
|
20240930,103000,7297425310,4500,4555,4600,4480,162161
|
|
20240930,102900,6558566575,4555,4495,4575,4480,144264
|
|
20240930,102800,5903992140,4505,4365,4525,4340,171375
|
|
20240930,102700,5141507765,4370,4380,4425,4315,100603
|
|
20240930,102600,4702516685,4370,4245,4380,4230,158603
|
|
20240930,102500,4020222435,4255,4205,4255,4200,37942
|
|
20240930,102400,3859518290,4215,4190,4215,4185,9843
|
|
20240930,102300,3818125455,4190,4180,4195,4175,4440
|
|
20240930,102200,3799559485,4175,4180,4180,4175,2552
|
|
20240930,102100,3788904615,4175,4180,4180,4175,3231
|
|
20240930,102000,3775399790,4175,4165,4175,4140,3815
|
|
20240930,101900,3759520115,4135,4180,4185,4130,7590
|
|
20240930,101800,3728051870,4150,4155,4185,4150,2086
|
|
20240930,101700,3719343000,4150,4210,4210,4150,6790
|
|
20240930,101600,3690817015,4210,4185,4220,4185,17720
|
|
20240930,101500,3616415510,4185,4175,4190,4170,7243
|
|
20240930,101400,3586140150,4170,4155,4195,4130,18200
|
|
20240930,101300,3510242325,4150,4140,4150,4140,1081
|
|
20240930,101200,3505759545,4140,4145,4145,4140,371
|
|
20240930,101100,3504223555,4150,4125,4150,4125,572
|
|
20240930,101000,3501855280,4120,4120,4120,4120,400
|
|
20240930,100900,3500207280,4120,4150,4150,4115,4425
|
|
20240930,100800,3481955730,4150,4145,4150,4145,572
|
|
20240930,100700,3479584010,4150,4145,4150,4145,465
|
|
20240930,100600,3477656475,4155,4155,4155,4155,86
|
|
20240930,100500,3477299145,4160,4125,4160,4125,909
|
|
20240930,100400,3473529750,4125,4155,4155,4125,1946
|
|
20240930,100300,3465480605,4155,4175,4180,4150,2084
|
|
20240930,100200,3456799690,4180,4140,4185,4140,8001
|
|
20240930,100100,3423409255,4140,4115,4140,4105,2640
|
|
20240930,100000,3412540200,4105,4105,4105,4100,4384
|
|
20240930,095900,3394544125,4105,4115,4115,4105,2988
|
|
20240930,095800,3382267970,4115,4115,4115,4110,295
|
|
20240930,095700,3381055420,4115,4115,4120,4115,2225
|
|
20240930,095600,3371898390,4120,4115,4120,4115,376
|
|
20240930,095500,3370350315,4120,4120,4120,4115,2181
|
|
20240930,095400,3361364635,4120,4120,4120,4105,1212
|
|
20240930,095300,3356380925,4120,4120,4125,4105,2515
|
|
20240930,095200,3346025540,4125,4105,4125,4105,942
|
|
20240930,095100,3342144510,4120,4095,4120,4095,4191
|
|
20240930,095000,3324968730,4095,4095,4100,4095,2195
|
|
20240930,094900,3315977085,4095,4100,4105,4090,8444
|
|
20240930,094800,3281361855,4100,4115,4115,4100,38850
|
|
20240930,094700,3122016115,4115,4130,4130,4115,735
|
|
20240930,094600,3118988895,4120,4125,4125,4120,1637
|
|
20240930,094500,3112243150,4120,4120,4135,4115,681
|
|
20240930,094400,3109438680,4135,4140,4140,4115,11161
|
|
20240930,094300,3063352190,4135,4150,4150,4135,4261
|
|
20240930,094200,3045712400,4150,4150,4155,4145,2138
|
|
20240930,094100,3036841860,4155,4160,4160,4150,9020
|
|
20240930,094000,2999400975,4160,4185,4185,4150,2261
|
|
20240930,093900,2989976810,4145,4175,4195,4135,30404
|
|
20240930,093800,2862677605,4180,4150,4180,4145,4785
|
|
20240930,093700,2842778265,4150,4155,4155,4150,2142
|
|
20240930,093600,2833884710,4160,4150,4165,4150,1188
|
|
20240930,093500,2828951745,4170,4150,4170,4145,6744
|
|
20240930,093400,2800974105,4150,4150,4160,4145,2190
|
|
20240930,093300,2791879985,4140,4180,4185,4140,5924
|
|
20240930,093200,2767195015,4180,4155,4185,4155,1982
|
|
20240930,093100,2758934250,4185,4175,4190,4145,8952
|
|
20240930,093000,2721502600,4165,4125,4175,4125,9683
|
|
20240930,092900,2681248855,4125,4135,4150,4125,4915
|
|
20240930,092800,2660920405,4135,4135,4160,4115,9489
|
|
20240930,092700,2621686805,4140,4160,4165,4130,9707
|
|
20240930,092600,2581469315,4155,4170,4190,4155,5000
|
|
20240930,092500,2560627255,4160,4230,4240,4155,36224
|
|
20240930,092400,2408322185,4220,4170,4240,4170,44723
|
|
20240930,092300,2219972735,4170,4110,4170,4110,16694
|
|
20240930,092200,2150676945,4110,4095,4110,4095,2305
|
|
20240930,092100,2141233630,4100,4145,4160,4095,21487
|
|
20240930,092000,2052486605,4145,4115,4145,4110,14600
|
|
20240930,091900,1992239895,4115,4105,4120,4095,17689
|
|
20240930,091800,1919569825,4100,4090,4105,4065,23681
|
|
20240930,091700,1822848845,4100,4080,4105,4075,16704
|
|
20240930,091600,1754477945,4090,4080,4095,4075,9628
|
|
20240930,091500,1715150030,4090,4020,4090,4020,18146
|
|
20240930,091400,1641976750,4020,4000,4020,4000,21031
|
|
20240930,091300,1557726610,3985,4000,4025,3985,8006
|
|
20240930,091200,1525697310,4000,4025,4025,4000,15408
|
|
20240930,091100,1463940900,4025,4010,4035,4005,17471
|
|
20240930,091000,1393801380,4010,4020,4025,4010,7870
|
|
20240930,090900,1362192175,4025,4040,4040,4020,6755
|
|
20240930,090800,1335016365,4025,4060,4060,4025,4906
|
|
20240930,090700,1315159955,4060,4000,4060,3950,28113
|
|
20240930,090600,1202584040,3980,4050,4065,3980,25783
|
|
20240930,090500,1099211750,4065,4095,4105,4025,26171
|
|
20240930,090400,993096760,4100,4070,4105,4065,14970
|
|
20240930,090300,931881410,4080,4090,4100,4060,16172
|
|
20240930,090200,865869500,4090,4075,4090,4050,14855
|
|
20240930,090100,805379460,4080,4185,4185,4080,48276
|
|
20240930,090000,605804910,4185,4225,4270,4160,137591
|