612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190900,181597650,3685,3685,3685,3685,4024
|
|
20240930,190800,181597650,3685,3685,3685,3685,0
|
|
20240930,190700,181597650,3685,3685,3685,3685,0
|
|
20240930,190600,181597650,3685,3685,3685,3685,0
|
|
20240930,190500,181597650,3685,3685,3685,3685,0
|
|
20240930,190400,181597650,3685,3685,3685,3685,0
|
|
20240930,190300,181597650,3685,3685,3685,3685,0
|
|
20240930,190200,181597650,3685,3685,3685,3685,0
|
|
20240930,190100,181597650,3685,3685,3685,3685,0
|
|
20240930,190000,181597650,3685,3685,3685,3685,0
|
|
20240930,185900,181597650,3685,3685,3685,3685,0
|
|
20240930,185800,181597650,3685,3685,3685,3685,0
|
|
20240930,185700,181597650,3685,3685,3685,3685,0
|
|
20240930,185600,181597650,3685,3685,3685,3685,0
|
|
20240930,185500,181597650,3685,3685,3685,3685,0
|
|
20240930,185400,181597650,3685,3685,3685,3685,0
|
|
20240930,185300,181597650,3685,3685,3685,3685,0
|
|
20240930,185200,181597650,3685,3685,3685,3685,0
|
|
20240930,185100,181597650,3685,3685,3685,3685,0
|
|
20240930,185000,181597650,3685,3685,3685,3685,0
|
|
20240930,184900,181597650,3685,3685,3685,3685,0
|
|
20240930,184800,181597650,3685,3685,3685,3685,0
|
|
20240930,184700,181597650,3685,3685,3685,3685,0
|
|
20240930,184600,181597650,3685,3685,3685,3685,0
|
|
20240930,184500,181597650,3685,3685,3685,3685,0
|
|
20240930,184400,181597650,3685,3685,3685,3685,0
|
|
20240930,184300,181597650,3685,3685,3685,3685,0
|
|
20240930,184200,181597650,3685,3685,3685,3685,0
|
|
20240930,184100,181597650,3685,3685,3685,3685,0
|
|
20240930,184000,181597650,3685,3685,3685,3685,0
|
|
20240930,183900,181597650,3685,3685,3685,3685,4024
|
|
20240930,183800,181597650,3685,3685,3685,3685,0
|
|
20240930,183700,181597650,3685,3685,3685,3685,0
|
|
20240930,183600,181597650,3685,3685,3685,3685,0
|
|
20240930,183500,181597650,3685,3685,3685,3685,0
|
|
20240930,183400,181597650,3685,3685,3685,3685,0
|
|
20240930,183300,181597650,3685,3685,3685,3685,0
|
|
20240930,183200,181597650,3685,3685,3685,3685,0
|
|
20240930,183100,181597650,3685,3685,3685,3685,0
|
|
20240930,183000,181597650,3685,3685,3685,3685,0
|
|
20240930,182900,181597650,3685,3685,3685,3685,0
|
|
20240930,182800,181597650,3685,3685,3685,3685,0
|
|
20240930,182700,181597650,3685,3685,3685,3685,0
|
|
20240930,182600,181597650,3685,3685,3685,3685,0
|
|
20240930,182500,181597650,3685,3685,3685,3685,0
|
|
20240930,182400,181597650,3685,3685,3685,3685,0
|
|
20240930,182300,181597650,3685,3685,3685,3685,0
|
|
20240930,182200,181597650,3685,3685,3685,3685,0
|
|
20240930,182100,181597650,3685,3685,3685,3685,0
|
|
20240930,182000,181597650,3685,3685,3685,3685,0
|
|
20240930,181900,181597650,3685,3685,3685,3685,0
|
|
20240930,181800,181597650,3685,3685,3685,3685,0
|
|
20240930,181700,181597650,3685,3685,3685,3685,0
|
|
20240930,181600,181597650,3685,3685,3685,3685,0
|
|
20240930,181500,181597650,3685,3685,3685,3685,0
|
|
20240930,181400,181597650,3685,3685,3685,3685,0
|
|
20240930,181300,181597650,3685,3685,3685,3685,0
|
|
20240930,181200,181597650,3685,3685,3685,3685,0
|
|
20240930,181100,181597650,3685,3685,3685,3685,0
|
|
20240930,181000,181597650,3685,3685,3685,3685,0
|
|
20240930,180900,181597650,3685,3685,3685,3685,4024
|
|
20240930,180800,181597650,3685,3685,3685,3685,0
|
|
20240930,180700,181597650,3685,3685,3685,3685,0
|
|
20240930,180600,181597650,3685,3685,3685,3685,0
|
|
20240930,180500,181597650,3685,3685,3685,3685,0
|
|
20240930,180400,181597650,3685,3685,3685,3685,0
|
|
20240930,180300,181597650,3685,3685,3685,3685,0
|
|
20240930,180200,181597650,3685,3685,3685,3685,0
|
|
20240930,180100,181597650,3685,3685,3685,3685,0
|
|
20240930,180000,181597650,3685,3685,3685,3685,0
|
|
20240930,175900,181597650,3685,3685,3685,3685,0
|
|
20240930,175800,181597650,3685,3685,3685,3685,0
|
|
20240930,175700,181597650,3685,3685,3685,3685,0
|
|
20240930,175600,181597650,3685,3685,3685,3685,0
|
|
20240930,175500,181597650,3685,3685,3685,3685,0
|
|
20240930,175400,181597650,3685,3685,3685,3685,0
|
|
20240930,175300,181597650,3685,3685,3685,3685,0
|
|
20240930,175200,181597650,3685,3685,3685,3685,0
|
|
20240930,175100,181597650,3685,3685,3685,3685,0
|
|
20240930,175000,181597650,3685,3685,3685,3685,0
|
|
20240930,174900,181597650,3685,3685,3685,3685,0
|
|
20240930,174800,181597650,3685,3685,3685,3685,0
|
|
20240930,174700,181597650,3685,3685,3685,3685,0
|
|
20240930,174600,181597650,3685,3685,3685,3685,0
|
|
20240930,174500,181597650,3685,3685,3685,3685,0
|
|
20240930,174400,181597650,3685,3685,3685,3685,0
|
|
20240930,174300,181597650,3685,3685,3685,3685,0
|
|
20240930,174200,181597650,3685,3685,3685,3685,0
|
|
20240930,174100,181597650,3685,3685,3685,3685,0
|
|
20240930,174000,181597650,3685,3685,3685,3685,0
|
|
20240930,173900,181597650,3685,3685,3685,3685,4024
|
|
20240930,173800,181597650,3685,3685,3685,3685,0
|
|
20240930,173700,181597650,3685,3685,3685,3685,0
|
|
20240930,173600,181597650,3685,3685,3685,3685,0
|
|
20240930,173500,181597650,3685,3685,3685,3685,0
|
|
20240930,173400,181597650,3685,3685,3685,3685,0
|
|
20240930,173300,181597650,3685,3685,3685,3685,0
|
|
20240930,173200,181597650,3685,3685,3685,3685,0
|
|
20240930,173100,181597650,3685,3685,3685,3685,0
|
|
20240930,173000,181597650,3685,3685,3685,3685,0
|
|
20240930,172900,181597650,3685,3685,3685,3685,0
|
|
20240930,172800,181597650,3685,3685,3685,3685,0
|
|
20240930,172700,181597650,3685,3685,3685,3685,0
|
|
20240930,172600,181597650,3685,3685,3685,3685,0
|
|
20240930,172500,181597650,3685,3685,3685,3685,0
|
|
20240930,172400,181597650,3685,3685,3685,3685,0
|
|
20240930,172300,181597650,3685,3685,3685,3685,0
|
|
20240930,172200,181597650,3685,3685,3685,3685,0
|
|
20240930,172100,181597650,3685,3685,3685,3685,0
|
|
20240930,172000,181597650,3685,3685,3685,3685,0
|
|
20240930,171900,181597650,3685,3685,3685,3685,0
|
|
20240930,171800,181597650,3685,3685,3685,3685,0
|
|
20240930,171700,181597650,3685,3685,3685,3685,0
|
|
20240930,171600,181597650,3685,3685,3685,3685,0
|
|
20240930,171500,181597650,3685,3685,3685,3685,0
|
|
20240930,171400,181597650,3685,3685,3685,3685,0
|
|
20240930,171300,181597650,3685,3685,3685,3685,0
|
|
20240930,171200,181597650,3685,3685,3685,3685,0
|
|
20240930,171100,181597650,3685,3685,3685,3685,0
|
|
20240930,171000,181597650,3685,3685,3685,3685,0
|
|
20240930,170900,181597650,3685,3685,3685,3685,4024
|
|
20240930,170800,181597650,3685,3685,3685,3685,0
|
|
20240930,170700,181597650,3685,3685,3685,3685,0
|
|
20240930,170600,181597650,3685,3685,3685,3685,0
|
|
20240930,170500,181597650,3685,3685,3685,3685,0
|
|
20240930,170400,181597650,3685,3685,3685,3685,0
|
|
20240930,170300,181597650,3685,3685,3685,3685,0
|
|
20240930,170200,181597650,3685,3685,3685,3685,0
|
|
20240930,170100,181597650,3685,3685,3685,3685,0
|
|
20240930,170000,181597650,3685,3685,3685,3685,0
|
|
20240930,165900,181597650,3685,3685,3685,3685,0
|
|
20240930,165800,181597650,3685,3685,3685,3685,0
|
|
20240930,165700,181597650,3685,3685,3685,3685,0
|
|
20240930,165600,181597650,3685,3685,3685,3685,0
|
|
20240930,165500,181597650,3685,3685,3685,3685,0
|
|
20240930,165400,181597650,3685,3685,3685,3685,0
|
|
20240930,165300,181597650,3685,3685,3685,3685,0
|
|
20240930,165200,181597650,3685,3685,3685,3685,0
|
|
20240930,165100,181597650,3685,3685,3685,3685,0
|
|
20240930,165000,181597650,3685,3685,3685,3685,0
|
|
20240930,164900,181597650,3685,3685,3685,3685,0
|
|
20240930,164800,181597650,3685,3685,3685,3685,0
|
|
20240930,164700,181597650,3685,3685,3685,3685,0
|
|
20240930,164600,181597650,3685,3685,3685,3685,0
|
|
20240930,164500,181597650,3685,3685,3685,3685,0
|
|
20240930,164400,181597650,3685,3685,3685,3685,0
|
|
20240930,164300,181597650,3685,3685,3685,3685,0
|
|
20240930,164200,181597650,3685,3685,3685,3685,0
|
|
20240930,164100,181597650,3685,3685,3685,3685,0
|
|
20240930,164000,181597650,3685,3685,3685,3685,0
|
|
20240930,163900,181597650,3685,3685,3685,3685,4024
|
|
20240930,163800,181597650,3685,3685,3685,3685,0
|
|
20240930,163700,181597650,3685,3685,3685,3685,0
|
|
20240930,163600,181597650,3685,3685,3685,3685,0
|
|
20240930,163500,181597650,3685,3685,3685,3685,0
|
|
20240930,163400,181597650,3685,3685,3685,3685,0
|
|
20240930,163300,181597650,3685,3685,3685,3685,0
|
|
20240930,163200,181597650,3685,3685,3685,3685,0
|
|
20240930,163100,181597650,3685,3685,3685,3685,0
|
|
20240930,163000,181597650,3685,3685,3685,3685,0
|
|
20240930,162900,181597650,3685,3685,3685,3685,0
|
|
20240930,162800,181597650,3685,3685,3685,3685,0
|
|
20240930,162700,181597650,3685,3685,3685,3685,0
|
|
20240930,162600,181597650,3685,3685,3685,3685,0
|
|
20240930,162500,181597650,3685,3685,3685,3685,0
|
|
20240930,162400,181597650,3685,3685,3685,3685,0
|
|
20240930,162300,181597650,3685,3685,3685,3685,0
|
|
20240930,162200,181597650,3685,3685,3685,3685,0
|
|
20240930,162100,181597650,3685,3685,3685,3685,0
|
|
20240930,162000,181597650,3685,3685,3685,3685,0
|
|
20240930,161900,181597650,3685,3685,3685,3685,0
|
|
20240930,161800,181597650,3685,3685,3685,3685,0
|
|
20240930,161700,181597650,3685,3685,3685,3685,0
|
|
20240930,161600,181597650,3685,3685,3685,3685,0
|
|
20240930,161500,181597650,3685,3685,3685,3685,0
|
|
20240930,161400,181597650,3685,3685,3685,3685,0
|
|
20240930,161300,181597650,3685,3685,3685,3685,0
|
|
20240930,161200,181597650,3685,3685,3685,3685,0
|
|
20240930,161100,181597650,3685,3685,3685,3685,0
|
|
20240930,161000,181597650,3685,3685,3685,3685,0
|
|
20240930,160900,181597650,3685,3685,3685,3685,4024
|
|
20240930,160800,181597650,3685,3685,3685,3685,0
|
|
20240930,160700,181597650,3685,3685,3685,3685,0
|
|
20240930,160600,181597650,3685,3685,3685,3685,0
|
|
20240930,160500,181597650,3685,3685,3685,3685,0
|
|
20240930,160400,181597650,3685,3685,3685,3685,0
|
|
20240930,160300,181597650,3685,3685,3685,3685,0
|
|
20240930,160200,181597650,3685,3685,3685,3685,0
|
|
20240930,160100,181597650,3685,3685,3685,3685,0
|
|
20240930,160000,181597650,3685,3685,3685,3685,0
|
|
20240930,155900,181597650,3685,3685,3685,3685,0
|
|
20240930,155800,181597650,3685,3685,3685,3685,0
|
|
20240930,155700,181597650,3685,3685,3685,3685,0
|
|
20240930,155600,181597650,3685,3685,3685,3685,0
|
|
20240930,155500,181597650,3685,3685,3685,3685,0
|
|
20240930,155400,181597650,3685,3685,3685,3685,0
|
|
20240930,155300,181597650,3685,3685,3685,3685,0
|
|
20240930,155200,181597650,3685,3685,3685,3685,0
|
|
20240930,155100,181597650,3685,3685,3685,3685,0
|
|
20240930,155000,181597650,3685,3685,3685,3685,0
|
|
20240930,154900,181597650,3685,3685,3685,3685,0
|
|
20240930,154800,181597650,3685,3685,3685,3685,0
|
|
20240930,154700,181597650,3685,3685,3685,3685,0
|
|
20240930,154600,181597650,3685,3685,3685,3685,0
|
|
20240930,154500,181597650,3685,3685,3685,3685,0
|
|
20240930,154400,181597650,3685,3685,3685,3685,0
|
|
20240930,154300,181597650,3685,3685,3685,3685,0
|
|
20240930,154200,181597650,3685,3685,3685,3685,0
|
|
20240930,154100,181597650,3685,3685,3685,3685,0
|
|
20240930,154000,181597650,3685,3685,3685,3685,0
|
|
20240930,153900,181597650,3685,3685,3685,3685,4024
|
|
20240930,153800,181597650,3685,3685,3685,3685,0
|
|
20240930,153700,181597650,3685,3685,3685,3685,0
|
|
20240930,153600,181597650,3685,3685,3685,3685,0
|
|
20240930,153500,181597650,3685,3685,3685,3685,0
|
|
20240930,153400,181597650,3685,3685,3685,3685,0
|
|
20240930,153300,181597650,3685,3685,3685,3685,0
|
|
20240930,153200,181597650,3685,3685,3685,3685,0
|
|
20240930,153100,181597650,3685,3685,3685,3685,0
|
|
20240930,153000,181597650,3685,3685,3685,3685,4024
|
|
20240930,152900,166769210,3690,3690,3690,3690,0
|
|
20240930,152800,166769210,3690,3690,3690,3690,0
|
|
20240930,152700,166769210,3690,3690,3690,3690,0
|
|
20240930,152600,166769210,3690,3690,3690,3690,0
|
|
20240930,152500,166769210,3690,3690,3690,3690,0
|
|
20240930,152400,166769210,3690,3690,3690,3690,0
|
|
20240930,152300,166769210,3690,3690,3690,3690,0
|
|
20240930,152200,166769210,3690,3690,3690,3690,0
|
|
20240930,152100,166769210,3690,3690,3690,3690,0
|
|
20240930,152000,166769210,3690,3690,3690,3690,0
|
|
20240930,151900,166769210,3690,3705,3705,3690,55
|
|
20240930,151800,166566245,3690,3705,3705,3690,27
|
|
20240930,151700,166466600,3690,3690,3690,3690,400
|
|
20240930,151600,164990600,3690,3690,3690,3690,70
|
|
20240930,151500,164732300,3700,3700,3700,3700,0
|
|
20240930,151400,164732300,3700,3700,3700,3700,0
|
|
20240930,151300,164732300,3700,3700,3700,3700,14
|
|
20240930,151200,164680500,3700,3700,3700,3700,0
|
|
20240930,151100,164680500,3700,3700,3700,3700,100
|
|
20240930,151000,164310500,3700,3690,3700,3690,510
|
|
20240930,150900,162426600,3690,3690,3690,3690,0
|
|
20240930,150800,162426600,3690,3690,3690,3690,0
|
|
20240930,150700,162426600,3690,3690,3690,3690,0
|
|
20240930,150600,162426600,3690,3690,3690,3690,0
|
|
20240930,150500,162426600,3690,3695,3695,3690,300
|
|
20240930,150400,161318420,3705,3705,3705,3705,0
|
|
20240930,150300,161318420,3705,3705,3705,3705,0
|
|
20240930,150200,161318420,3705,3705,3705,3705,1
|
|
20240930,150100,161314715,3695,3695,3695,3695,6
|
|
20240930,150000,161292545,3695,3695,3695,3695,31
|
|
20240930,145900,161178000,3695,3695,3695,3695,82
|
|
20240930,145800,160875010,3695,3695,3695,3695,459
|
|
20240930,145700,159179005,3695,3695,3695,3695,1
|
|
20240930,145600,159175310,3705,3705,3705,3705,1
|
|
20240930,145500,159171605,3695,3695,3695,3695,2
|
|
20240930,145400,159164215,3695,3695,3695,3695,0
|
|
20240930,145300,159164215,3695,3700,3700,3695,790
|
|
20240930,145200,156243665,3705,3705,3705,3705,0
|
|
20240930,145100,156243665,3705,3705,3705,3705,0
|
|
20240930,145000,156243665,3705,3705,3705,3705,0
|
|
20240930,144900,156243665,3705,3705,3705,3705,0
|
|
20240930,144800,156243665,3705,3705,3705,3705,0
|
|
20240930,144700,156243665,3705,3705,3705,3705,0
|
|
20240930,144600,156243665,3705,3705,3705,3705,0
|
|
20240930,144500,156243665,3705,3705,3705,3705,0
|
|
20240930,144400,156243665,3705,3705,3705,3705,1
|
|
20240930,144300,156239960,3700,3700,3700,3700,353
|
|
20240930,144200,154933860,3700,3700,3700,3700,0
|
|
20240930,144100,154933860,3700,3700,3700,3700,0
|
|
20240930,144000,154933860,3700,3700,3700,3700,0
|
|
20240930,143900,154933860,3700,3700,3700,3700,0
|
|
20240930,143800,154933860,3700,3700,3700,3700,6
|
|
20240930,143700,154911660,3700,3700,3700,3700,450
|
|
20240930,143600,153246660,3700,3700,3700,3700,0
|
|
20240930,143500,153246660,3700,3700,3700,3700,0
|
|
20240930,143400,153246660,3700,3700,3700,3700,50
|
|
20240930,143300,153061660,3700,3700,3700,3700,0
|
|
20240930,143200,153061660,3700,3700,3700,3700,0
|
|
20240930,143100,153061660,3700,3700,3700,3700,0
|
|
20240930,143000,153061660,3700,3700,3700,3700,0
|
|
20240930,142900,153061660,3700,3700,3700,3700,0
|
|
20240930,142800,153061660,3700,3700,3700,3700,0
|
|
20240930,142700,153061660,3700,3700,3700,3700,0
|
|
20240930,142600,153061660,3700,3700,3700,3700,0
|
|
20240930,142500,153061660,3700,3700,3700,3700,19
|
|
20240930,142400,152991360,3700,3700,3700,3700,0
|
|
20240930,142300,152991360,3700,3700,3700,3700,0
|
|
20240930,142200,152991360,3700,3700,3700,3700,0
|
|
20240930,142100,152991360,3700,3700,3700,3700,0
|
|
20240930,142000,152991360,3700,3700,3700,3700,0
|
|
20240930,141900,152991360,3700,3700,3700,3700,362
|
|
20240930,141800,151651960,3705,3705,3705,3705,0
|
|
20240930,141700,151651960,3705,3705,3705,3705,0
|
|
20240930,141600,151651960,3705,3705,3705,3705,0
|
|
20240930,141500,151651960,3705,3705,3705,3705,0
|
|
20240930,141400,151651960,3705,3705,3705,3705,138
|
|
20240930,141300,151140670,3705,3705,3705,3705,372
|
|
20240930,141200,149762410,3700,3700,3700,3700,18
|
|
20240930,141100,149695810,3705,3705,3705,3705,0
|
|
20240930,141000,149695810,3705,3705,3705,3705,0
|
|
20240930,140900,149695810,3705,3705,3705,3705,0
|
|
20240930,140800,149695810,3705,3705,3705,3705,0
|
|
20240930,140700,149695810,3705,3705,3705,3705,0
|
|
20240930,140600,149695810,3705,3705,3705,3705,0
|
|
20240930,140500,149695810,3705,3705,3705,3705,0
|
|
20240930,140400,149695810,3705,3705,3705,3705,0
|
|
20240930,140300,149695810,3705,3705,3705,3705,0
|
|
20240930,140200,149695810,3705,3705,3705,3705,1
|
|
20240930,140100,149692105,3690,3690,3690,3690,0
|
|
20240930,140000,149692105,3690,3690,3690,3690,9
|
|
20240930,135900,149658895,3690,3690,3690,3690,0
|
|
20240930,135800,149658895,3690,3690,3690,3690,0
|
|
20240930,135700,149658895,3690,3690,3690,3690,0
|
|
20240930,135600,149658895,3690,3690,3690,3690,0
|
|
20240930,135500,149658895,3690,3690,3690,3690,0
|
|
20240930,135400,149658895,3690,3690,3690,3690,0
|
|
20240930,135300,149658895,3690,3690,3690,3690,0
|
|
20240930,135200,149658895,3690,3690,3690,3690,13
|
|
20240930,135100,149610925,3690,3690,3690,3690,0
|
|
20240930,135000,149610925,3690,3715,3715,3690,38
|
|
20240930,134900,149470630,3695,3695,3695,3695,0
|
|
20240930,134800,149470630,3695,3695,3695,3695,0
|
|
20240930,134700,149470630,3695,3695,3695,3695,0
|
|
20240930,134600,149470630,3695,3695,3695,3695,0
|
|
20240930,134500,149470630,3695,3695,3695,3695,30
|
|
20240930,134400,149359780,3695,3695,3695,3695,2
|
|
20240930,134300,149352390,3690,3700,3700,3690,1000
|
|
20240930,134200,145658660,3695,3695,3695,3695,120
|
|
20240930,134100,145215260,3695,3695,3695,3695,0
|
|
20240930,134000,145215260,3695,3710,3710,3695,1300
|
|
20240930,133900,140404960,3710,3710,3710,3710,0
|
|
20240930,133800,140404960,3710,3715,3715,3710,13
|
|
20240930,133700,140356705,3715,3715,3715,3715,0
|
|
20240930,133600,140356705,3715,3715,3715,3715,0
|
|
20240930,133500,140356705,3715,3715,3715,3715,0
|
|
20240930,133400,140356705,3715,3715,3715,3715,0
|
|
20240930,133300,140356705,3715,3715,3715,3715,0
|
|
20240930,133200,140356705,3715,3715,3715,3715,61
|
|
20240930,133100,140130090,3725,3725,3725,3725,0
|
|
20240930,133000,140130090,3725,3725,3725,3725,9
|
|
20240930,132900,140096565,3725,3725,3725,3725,0
|
|
20240930,132800,140096565,3725,3725,3725,3725,1
|
|
20240930,132700,140092840,3715,3715,3715,3715,0
|
|
20240930,132600,140092840,3715,3715,3715,3715,0
|
|
20240930,132500,140092840,3715,3715,3715,3715,0
|
|
20240930,132400,140092840,3715,3715,3715,3715,43
|
|
20240930,132300,139933095,3715,3720,3720,3715,66
|
|
20240930,132200,139687605,3720,3720,3720,3720,0
|
|
20240930,132100,139687605,3720,3720,3720,3720,41
|
|
20240930,132000,139535085,3720,3720,3720,3720,0
|
|
20240930,131900,139535085,3720,3720,3720,3720,0
|
|
20240930,131800,139535085,3720,3720,3720,3720,0
|
|
20240930,131700,139535085,3720,3720,3720,3720,0
|
|
20240930,131600,139535085,3720,3720,3720,3720,2
|
|
20240930,131500,139527645,3720,3720,3720,3720,2
|
|
20240930,131400,139520205,3725,3725,3725,3725,0
|
|
20240930,131300,139520205,3725,3725,3725,3725,0
|
|
20240930,131200,139520205,3725,3725,3725,3725,0
|
|
20240930,131100,139520205,3725,3725,3725,3725,0
|
|
20240930,131000,139520205,3725,3725,3725,3725,3
|
|
20240930,130900,139509030,3725,3725,3725,3725,23
|
|
20240930,130800,139423355,3725,3725,3725,3725,2
|
|
20240930,130700,139415905,3715,3715,3715,3715,0
|
|
20240930,130600,139415905,3715,3715,3715,3715,1
|
|
20240930,130500,139412190,3710,3710,3710,3710,0
|
|
20240930,130400,139412190,3710,3710,3710,3710,141
|
|
20240930,130300,138889080,3720,3720,3720,3720,0
|
|
20240930,130200,138889080,3720,3720,3720,3720,10
|
|
20240930,130100,138851880,3710,3710,3710,3710,0
|
|
20240930,130000,138851880,3710,3710,3710,3710,0
|
|
20240930,125900,138851880,3710,3710,3710,3710,3
|
|
20240930,125800,138840750,3710,3710,3710,3710,700
|
|
20240930,125700,136243750,3710,3710,3710,3710,0
|
|
20240930,125600,136243750,3710,3710,3710,3710,0
|
|
20240930,125500,136243750,3710,3710,3710,3710,35
|
|
20240930,125400,136113900,3710,3710,3710,3710,0
|
|
20240930,125300,136113900,3710,3710,3710,3710,24
|
|
20240930,125200,136024860,3710,3710,3710,3710,0
|
|
20240930,125100,136024860,3710,3710,3710,3710,0
|
|
20240930,125000,136024860,3710,3710,3710,3710,0
|
|
20240930,124900,136024860,3710,3710,3710,3710,0
|
|
20240930,124800,136024860,3710,3710,3710,3710,21
|
|
20240930,124700,135946950,3720,3720,3720,3720,0
|
|
20240930,124600,135946950,3720,3720,3720,3720,114
|
|
20240930,124500,135522870,3725,3725,3725,3725,0
|
|
20240930,124400,135522870,3725,3725,3725,3725,0
|
|
20240930,124300,135522870,3725,3725,3725,3725,1
|
|
20240930,124200,135519145,3725,3725,3725,3720,3
|
|
20240930,124100,135507975,3720,3720,3720,3720,0
|
|
20240930,124000,135507975,3720,3720,3720,3720,0
|
|
20240930,123900,135507975,3720,3720,3720,3720,1
|
|
20240930,123800,135504255,3720,3720,3720,3720,17
|
|
20240930,123700,135441015,3720,3720,3720,3720,0
|
|
20240930,123600,135441015,3720,3720,3720,3720,0
|
|
20240930,123500,135441015,3720,3720,3720,3720,1
|
|
20240930,123400,135437295,3720,3720,3720,3720,0
|
|
20240930,123300,135437295,3720,3720,3720,3720,0
|
|
20240930,123200,135437295,3720,3720,3720,3720,0
|
|
20240930,123100,135437295,3720,3720,3720,3720,0
|
|
20240930,123000,135437295,3720,3720,3720,3720,0
|
|
20240930,122900,135437295,3720,3720,3720,3720,1089
|
|
20240930,122800,131386215,3720,3720,3720,3720,0
|
|
20240930,122700,131386215,3720,3720,3720,3720,0
|
|
20240930,122600,131386215,3720,3720,3720,3720,0
|
|
20240930,122500,131386215,3720,3720,3720,3720,0
|
|
20240930,122400,131386215,3720,3720,3720,3720,0
|
|
20240930,122300,131386215,3720,3720,3720,3720,0
|
|
20240930,122200,131386215,3720,3720,3720,3720,0
|
|
20240930,122100,131386215,3720,3720,3720,3720,0
|
|
20240930,122000,131386215,3720,3720,3720,3720,22
|
|
20240930,121900,131304375,3720,3720,3720,3720,0
|
|
20240930,121800,131304375,3720,3720,3720,3720,0
|
|
20240930,121700,131304375,3720,3720,3720,3720,0
|
|
20240930,121600,131304375,3720,3720,3720,3720,0
|
|
20240930,121500,131304375,3720,3720,3720,3720,669
|
|
20240930,121400,128815695,3720,3720,3720,3720,0
|
|
20240930,121300,128815695,3720,3720,3720,3720,100
|
|
20240930,121200,128443695,3720,3720,3720,3720,0
|
|
20240930,121100,128443695,3720,3720,3720,3720,0
|
|
20240930,121000,128443695,3720,3720,3720,3720,0
|
|
20240930,120900,128443695,3720,3720,3720,3720,0
|
|
20240930,120800,128443695,3720,3720,3720,3720,0
|
|
20240930,120700,128443695,3720,3720,3720,3720,1
|
|
20240930,120600,128439975,3720,3720,3720,3720,0
|
|
20240930,120500,128439975,3720,3720,3720,3720,0
|
|
20240930,120400,128439975,3720,3720,3720,3720,0
|
|
20240930,120300,128439975,3720,3720,3720,3720,0
|
|
20240930,120200,128439975,3720,3720,3720,3720,1
|
|
20240930,120100,128436255,3720,3720,3720,3720,0
|
|
20240930,120000,128436255,3720,3720,3720,3720,0
|
|
20240930,115900,128436255,3720,3720,3720,3720,0
|
|
20240930,115800,128436255,3720,3720,3720,3720,0
|
|
20240930,115700,128436255,3720,3720,3720,3720,0
|
|
20240930,115600,128436255,3720,3720,3720,3720,0
|
|
20240930,115500,128436255,3720,3720,3720,3720,0
|
|
20240930,115400,128436255,3720,3720,3720,3720,0
|
|
20240930,115300,128436255,3720,3725,3725,3720,60
|
|
20240930,115200,128213005,3720,3720,3720,3720,0
|
|
20240930,115100,128213005,3720,3710,3720,3710,150
|
|
20240930,115000,127656345,3705,3705,3705,3705,145
|
|
20240930,114900,127119120,3705,3705,3705,3705,0
|
|
20240930,114800,127119120,3705,3705,3705,3705,0
|
|
20240930,114700,127119120,3705,3705,3705,3705,20
|
|
20240930,114600,127045020,3705,3705,3705,3705,0
|
|
20240930,114500,127045020,3705,3705,3705,3705,0
|
|
20240930,114400,127045020,3705,3705,3705,3705,1590
|
|
20240930,114300,121154070,3700,3700,3700,3700,0
|
|
20240930,114200,121154070,3700,3700,3700,3700,0
|
|
20240930,114100,121154070,3700,3700,3700,3700,0
|
|
20240930,114000,121154070,3700,3700,3700,3700,2
|
|
20240930,113900,121146670,3700,3700,3700,3700,3
|
|
20240930,113800,121135570,3700,3700,3700,3700,50
|
|
20240930,113700,120950570,3695,3695,3695,3695,17
|
|
20240930,113600,120887755,3695,3695,3695,3695,4509
|
|
20240930,113500,104227000,3695,3695,3695,3695,575
|
|
20240930,113400,102102375,3695,3695,3695,3695,225
|
|
20240930,113300,101271000,3700,3700,3700,3700,9
|
|
20240930,113200,101237700,3700,3700,3700,3700,0
|
|
20240930,113100,101237700,3700,3700,3700,3700,9
|
|
20240930,113000,101204400,3700,3700,3700,3700,0
|
|
20240930,112900,101204400,3700,3700,3700,3700,10
|
|
20240930,112800,101167400,3700,3700,3700,3700,0
|
|
20240930,112700,101167400,3700,3705,3705,3700,17
|
|
20240930,112600,101104495,3700,3700,3700,3700,0
|
|
20240930,112500,101104495,3700,3700,3700,3700,0
|
|
20240930,112400,101104495,3700,3700,3700,3700,9
|
|
20240930,112300,101071195,3700,3700,3700,3700,1
|
|
20240930,112200,101067495,3695,3695,3695,3695,0
|
|
20240930,112100,101067495,3695,3695,3695,3695,0
|
|
20240930,112000,101067495,3695,3695,3695,3695,2043
|
|
20240930,111900,93518610,3695,3695,3695,3695,0
|
|
20240930,111800,93518610,3695,3695,3695,3695,0
|
|
20240930,111700,93518610,3695,3695,3695,3695,61
|
|
20240930,111600,93293215,3690,3690,3690,3690,10
|
|
20240930,111500,93256315,3680,3680,3680,3680,8
|
|
20240930,111400,93226875,3675,3685,3685,3675,756
|
|
20240930,111300,90445745,3685,3685,3685,3685,0
|
|
20240930,111200,90445745,3685,3705,3705,3680,1854
|
|
20240930,111100,83584840,3710,3710,3710,3710,1010
|
|
20240930,111000,79837740,3710,3720,3720,3710,768
|
|
20240930,110900,76987120,3720,3720,3720,3715,645
|
|
20240930,110800,74590395,3720,3725,3725,3720,595
|
|
20240930,110700,72376880,3725,3725,3725,3725,9
|
|
20240930,110600,72343355,3725,3730,3730,3725,1179
|
|
20240930,110500,67951525,3730,3730,3730,3730,0
|
|
20240930,110400,67951525,3730,3735,3735,3730,1895
|
|
20240930,110300,60882955,3735,3735,3735,3735,0
|
|
20240930,110200,60882955,3735,3735,3735,3735,708
|
|
20240930,110100,58238575,3735,3735,3735,3735,100
|
|
20240930,110000,57865075,3735,3755,3755,3735,8
|
|
20240930,105900,57835175,3750,3750,3750,3750,0
|
|
20240930,105800,57835175,3750,3750,3750,3750,200
|
|
20240930,105700,57085175,3760,3760,3760,3760,0
|
|
20240930,105600,57085175,3760,3760,3760,3760,0
|
|
20240930,105500,57085175,3760,3760,3760,3760,0
|
|
20240930,105400,57085175,3760,3760,3760,3760,0
|
|
20240930,105300,57085175,3760,3760,3760,3760,0
|
|
20240930,105200,57085175,3760,3740,3760,3740,47
|
|
20240930,105100,56908980,3740,3740,3740,3740,0
|
|
20240930,105000,56908980,3740,3740,3740,3740,0
|
|
20240930,104900,56908980,3740,3740,3740,3740,0
|
|
20240930,104800,56908980,3740,3740,3740,3740,0
|
|
20240930,104700,56908980,3740,3740,3740,3740,53
|
|
20240930,104600,56710760,3735,3740,3740,3735,45
|
|
20240930,104500,56542635,3740,3740,3740,3740,0
|
|
20240930,104400,56542635,3740,3740,3740,3740,1
|
|
20240930,104300,56538895,3740,3740,3740,3740,0
|
|
20240930,104200,56538895,3740,3740,3740,3740,1
|
|
20240930,104100,56535155,3740,3740,3740,3740,388
|
|
20240930,104000,55084035,3740,3740,3740,3740,0
|
|
20240930,103900,55084035,3740,3740,3740,3740,0
|
|
20240930,103800,55084035,3740,3740,3740,3740,0
|
|
20240930,103700,55084035,3740,3740,3740,3740,0
|
|
20240930,103600,55084035,3740,3740,3740,3740,0
|
|
20240930,103500,55084035,3740,3740,3740,3740,0
|
|
20240930,103400,55084035,3740,3740,3740,3740,0
|
|
20240930,103300,55084035,3740,3740,3740,3740,0
|
|
20240930,103200,55084035,3740,3740,3740,3740,0
|
|
20240930,103100,55084035,3740,3740,3740,3740,0
|
|
20240930,103000,55084035,3740,3740,3740,3740,0
|
|
20240930,102900,55084035,3740,3740,3740,3740,0
|
|
20240930,102800,55084035,3740,3740,3740,3740,0
|
|
20240930,102700,55084035,3740,3740,3740,3740,0
|
|
20240930,102600,55084035,3740,3740,3740,3740,0
|
|
20240930,102500,55084035,3740,3740,3740,3740,0
|
|
20240930,102400,55084035,3740,3740,3740,3740,0
|
|
20240930,102300,55084035,3740,3740,3740,3740,0
|
|
20240930,102200,55084035,3740,3740,3740,3740,1165
|
|
20240930,102100,50726935,3760,3760,3760,3760,0
|
|
20240930,102000,50726935,3760,3760,3760,3760,0
|
|
20240930,101900,50726935,3760,3760,3760,3760,1
|
|
20240930,101800,50723175,3745,3745,3745,3745,0
|
|
20240930,101700,50723175,3745,3745,3745,3745,11
|
|
20240930,101600,50681980,3745,3745,3745,3745,0
|
|
20240930,101500,50681980,3745,3745,3745,3745,0
|
|
20240930,101400,50681980,3745,3745,3745,3745,0
|
|
20240930,101300,50681980,3745,3745,3745,3745,0
|
|
20240930,101200,50681980,3745,3745,3745,3745,0
|
|
20240930,101100,50681980,3745,3750,3750,3745,65
|
|
20240930,101000,50438450,3760,3760,3760,3760,5
|
|
20240930,100900,50419650,3760,3750,3760,3750,3
|
|
20240930,100800,50408390,3745,3745,3745,3745,179
|
|
20240930,100700,49738035,3745,3745,3745,3745,15
|
|
20240930,100600,49681860,3745,3745,3745,3745,0
|
|
20240930,100500,49681860,3745,3745,3745,3745,22
|
|
20240930,100400,49599470,3745,3745,3745,3745,0
|
|
20240930,100300,49599470,3745,3745,3745,3745,2
|
|
20240930,100200,49591980,3745,3745,3745,3745,1
|
|
20240930,100100,49588235,3740,3740,3740,3740,0
|
|
20240930,100000,49588235,3740,3740,3740,3740,535
|
|
20240930,095900,47587335,3745,3745,3745,3745,1
|
|
20240930,095800,47583590,3745,3745,3745,3745,0
|
|
20240930,095700,47583590,3745,3750,3750,3745,3181
|
|
20240930,095600,35657475,3750,3750,3750,3750,1084
|
|
20240930,095500,31592475,3750,3750,3750,3750,0
|
|
20240930,095400,31592475,3750,3750,3750,3750,0
|
|
20240930,095300,31592475,3750,3750,3750,3750,0
|
|
20240930,095200,31592475,3750,3750,3750,3750,0
|
|
20240930,095100,31592475,3750,3750,3750,3750,1
|
|
20240930,095000,31588725,3750,3750,3750,3750,0
|
|
20240930,094900,31588725,3750,3755,3755,3750,408
|
|
20240930,094800,30058700,3755,3755,3755,3755,1
|
|
20240930,094700,30054945,3755,3755,3755,3755,0
|
|
20240930,094600,30054945,3755,3755,3755,3755,0
|
|
20240930,094500,30054945,3755,3755,3755,3755,0
|
|
20240930,094400,30054945,3755,3765,3765,3755,100
|
|
20240930,094300,29679245,3765,3765,3765,3765,1
|
|
20240930,094200,29675480,3755,3755,3755,3755,3
|
|
20240930,094100,29664215,3765,3765,3765,3765,1
|
|
20240930,094000,29660450,3750,3765,3765,3750,63
|
|
20240930,093900,29423570,3760,3760,3760,3760,262
|
|
20240930,093800,28438450,3765,3765,3765,3750,563
|
|
20240930,093700,26327110,3765,3765,3765,3765,0
|
|
20240930,093600,26327110,3765,3745,3765,3745,512
|
|
20240930,093500,24407750,3745,3745,3745,3745,0
|
|
20240930,093400,24407750,3745,3770,3770,3745,1208
|
|
20240930,093300,19877840,3755,3755,3755,3755,100
|
|
20240930,093200,19502340,3775,3775,3775,3775,2
|
|
20240930,093100,19494790,3775,3775,3775,3775,1
|
|
20240930,093000,19491015,3755,3755,3755,3755,71
|
|
20240930,092900,19224410,3755,3755,3755,3755,8
|
|
20240930,092800,19194370,3760,3765,3765,3760,669
|
|
20240930,092700,16675960,3765,3765,3765,3765,10
|
|
20240930,092600,16638310,3765,3765,3765,3765,0
|
|
20240930,092500,16638310,3765,3765,3765,3765,186
|
|
20240930,092400,15938020,3780,3780,3780,3780,0
|
|
20240930,092300,15938020,3780,3775,3780,3775,52
|
|
20240930,092200,15741510,3780,3780,3780,3780,0
|
|
20240930,092100,15741510,3780,3780,3780,3780,1
|
|
20240930,092000,15737730,3760,3760,3760,3760,0
|
|
20240930,091900,15737730,3760,3760,3760,3760,1
|
|
20240930,091800,15733970,3780,3780,3780,3780,0
|
|
20240930,091700,15733970,3780,3780,3780,3780,0
|
|
20240930,091600,15733970,3780,3780,3780,3780,11
|
|
20240930,091500,15692390,3775,3765,3775,3765,1059
|
|
20240930,091400,11705165,3765,3765,3765,3765,23
|
|
20240930,091300,11618570,3745,3755,3755,3745,100
|
|
20240930,091200,11243895,3750,3755,3755,3750,529
|
|
20240930,091100,9258815,3755,3755,3755,3755,32
|
|
20240930,091000,9138655,3765,3755,3765,3755,130
|
|
20240930,090900,8649245,3755,3755,3755,3755,0
|
|
20240930,090800,8649245,3755,3765,3765,3755,449
|
|
20240930,090700,6961565,3785,3790,3790,3765,969
|
|
20240930,090600,3313155,3770,3770,3770,3770,0
|
|
20240930,090500,3313155,3770,3770,3770,3770,0
|
|
20240930,090400,3313155,3770,3770,3770,3770,50
|
|
20240930,090300,3124655,3770,3770,3770,3770,0
|
|
20240930,090200,3124655,3770,3785,3785,3770,492
|
|
20240930,090100,1267140,3795,3795,3795,3795,300
|
|
20240930,090000,128640,3785,3785,3785,3785,24
|