620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,191600,13765532710,12070,12070,12070,12070,0
|
|
20240930,191500,13765532710,12070,12070,12070,12070,0
|
|
20240930,191400,13765532710,12070,12070,12070,12070,0
|
|
20240930,191300,13765532710,12070,12070,12070,12070,0
|
|
20240930,191200,13765532710,12070,12070,12070,12070,0
|
|
20240930,191100,13765532710,12070,12070,12070,12070,0
|
|
20240930,191000,13765532710,12070,12070,12070,12070,0
|
|
20240930,190900,13765532710,12070,12070,12070,12070,0
|
|
20240930,190800,13765532710,12070,12070,12070,12070,0
|
|
20240930,190700,13765532710,12070,12070,12070,12070,0
|
|
20240930,190600,13765532710,12070,12070,12070,12070,0
|
|
20240930,190500,13765532710,12070,12070,12070,12070,0
|
|
20240930,190400,13765532710,12070,12070,12070,12070,0
|
|
20240930,190300,13765532710,12070,12070,12070,12070,0
|
|
20240930,190200,13765532710,12070,12070,12070,12070,0
|
|
20240930,190100,13765532710,12070,12070,12070,12070,0
|
|
20240930,190000,13765532710,12070,12070,12070,12070,0
|
|
20240930,185900,13765532710,12070,12070,12070,12070,0
|
|
20240930,185800,13765532710,12070,12070,12070,12070,0
|
|
20240930,185700,13765532710,12070,12070,12070,12070,0
|
|
20240930,185600,13765532710,12070,12070,12070,12070,0
|
|
20240930,185500,13765532710,12070,12070,12070,12070,0
|
|
20240930,185400,13765532710,12070,12070,12070,12070,0
|
|
20240930,185300,13765532710,12070,12070,12070,12070,0
|
|
20240930,185200,13765532710,12070,12070,12070,12070,0
|
|
20240930,185100,13765532710,12070,12070,12070,12070,0
|
|
20240930,185000,13765532710,12070,12070,12070,12070,0
|
|
20240930,184900,13765532710,12070,12070,12070,12070,0
|
|
20240930,184800,13765532710,12070,12070,12070,12070,0
|
|
20240930,184700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,184600,13765532710,12070,12070,12070,12070,0
|
|
20240930,184500,13765532710,12070,12070,12070,12070,0
|
|
20240930,184400,13765532710,12070,12070,12070,12070,0
|
|
20240930,184300,13765532710,12070,12070,12070,12070,0
|
|
20240930,184200,13765532710,12070,12070,12070,12070,0
|
|
20240930,184100,13765532710,12070,12070,12070,12070,0
|
|
20240930,184000,13765532710,12070,12070,12070,12070,0
|
|
20240930,183900,13765532710,12070,12070,12070,12070,0
|
|
20240930,183800,13765532710,12070,12070,12070,12070,0
|
|
20240930,183700,13765532710,12070,12070,12070,12070,0
|
|
20240930,183600,13765532710,12070,12070,12070,12070,0
|
|
20240930,183500,13765532710,12070,12070,12070,12070,0
|
|
20240930,183400,13765532710,12070,12070,12070,12070,0
|
|
20240930,183300,13765532710,12070,12070,12070,12070,0
|
|
20240930,183200,13765532710,12070,12070,12070,12070,0
|
|
20240930,183100,13765532710,12070,12070,12070,12070,0
|
|
20240930,183000,13765532710,12070,12070,12070,12070,0
|
|
20240930,182900,13765532710,12070,12070,12070,12070,0
|
|
20240930,182800,13765532710,12070,12070,12070,12070,0
|
|
20240930,182700,13765532710,12070,12070,12070,12070,0
|
|
20240930,182600,13765532710,12070,12070,12070,12070,0
|
|
20240930,182500,13765532710,12070,12070,12070,12070,0
|
|
20240930,182400,13765532710,12070,12070,12070,12070,0
|
|
20240930,182300,13765532710,12070,12070,12070,12070,0
|
|
20240930,182200,13765532710,12070,12070,12070,12070,0
|
|
20240930,182100,13765532710,12070,12070,12070,12070,0
|
|
20240930,182000,13765532710,12070,12070,12070,12070,0
|
|
20240930,181900,13765532710,12070,12070,12070,12070,0
|
|
20240930,181800,13765532710,12070,12070,12070,12070,0
|
|
20240930,181700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,181600,13765532710,12070,12070,12070,12070,0
|
|
20240930,181500,13765532710,12070,12070,12070,12070,0
|
|
20240930,181400,13765532710,12070,12070,12070,12070,0
|
|
20240930,181300,13765532710,12070,12070,12070,12070,0
|
|
20240930,181200,13765532710,12070,12070,12070,12070,0
|
|
20240930,181100,13765532710,12070,12070,12070,12070,0
|
|
20240930,181000,13765532710,12070,12070,12070,12070,0
|
|
20240930,180900,13765532710,12070,12070,12070,12070,0
|
|
20240930,180800,13765532710,12070,12070,12070,12070,0
|
|
20240930,180700,13765532710,12070,12070,12070,12070,0
|
|
20240930,180600,13765532710,12070,12070,12070,12070,0
|
|
20240930,180500,13765532710,12070,12070,12070,12070,0
|
|
20240930,180400,13765532710,12070,12070,12070,12070,0
|
|
20240930,180300,13765532710,12070,12070,12070,12070,0
|
|
20240930,180200,13765532710,12070,12070,12070,12070,0
|
|
20240930,180100,13765532710,12070,12070,12070,12070,0
|
|
20240930,180000,13765532710,12070,12070,12070,12070,0
|
|
20240930,175900,13765532710,12070,12070,12070,12070,0
|
|
20240930,175800,13765532710,12070,12070,12070,12070,0
|
|
20240930,175700,13765532710,12070,12070,12070,12070,0
|
|
20240930,175600,13765532710,12070,12070,12070,12070,0
|
|
20240930,175500,13765532710,12070,12070,12070,12070,0
|
|
20240930,175400,13765532710,12070,12070,12070,12070,0
|
|
20240930,175300,13765532710,12070,12070,12070,12070,0
|
|
20240930,175200,13765532710,12070,12070,12070,12070,0
|
|
20240930,175100,13765532710,12070,12070,12070,12070,0
|
|
20240930,175000,13765532710,12070,12070,12070,12070,0
|
|
20240930,174900,13765532710,12070,12070,12070,12070,0
|
|
20240930,174800,13765532710,12070,12070,12070,12070,0
|
|
20240930,174700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,174600,13765532710,12070,12070,12070,12070,0
|
|
20240930,174500,13765532710,12070,12070,12070,12070,0
|
|
20240930,174400,13765532710,12070,12070,12070,12070,0
|
|
20240930,174300,13765532710,12070,12070,12070,12070,0
|
|
20240930,174200,13765532710,12070,12070,12070,12070,0
|
|
20240930,174100,13765532710,12070,12070,12070,12070,0
|
|
20240930,174000,13765532710,12070,12070,12070,12070,0
|
|
20240930,173900,13765532710,12070,12070,12070,12070,0
|
|
20240930,173800,13765532710,12070,12070,12070,12070,0
|
|
20240930,173700,13765532710,12070,12070,12070,12070,0
|
|
20240930,173600,13765532710,12070,12070,12070,12070,0
|
|
20240930,173500,13765532710,12070,12070,12070,12070,0
|
|
20240930,173400,13765532710,12070,12070,12070,12070,0
|
|
20240930,173300,13765532710,12070,12070,12070,12070,0
|
|
20240930,173200,13765532710,12070,12070,12070,12070,0
|
|
20240930,173100,13765532710,12070,12070,12070,12070,0
|
|
20240930,173000,13765532710,12070,12070,12070,12070,0
|
|
20240930,172900,13765532710,12070,12070,12070,12070,0
|
|
20240930,172800,13765532710,12070,12070,12070,12070,0
|
|
20240930,172700,13765532710,12070,12070,12070,12070,0
|
|
20240930,172600,13765532710,12070,12070,12070,12070,0
|
|
20240930,172500,13765532710,12070,12070,12070,12070,0
|
|
20240930,172400,13765532710,12070,12070,12070,12070,0
|
|
20240930,172300,13765532710,12070,12070,12070,12070,0
|
|
20240930,172200,13765532710,12070,12070,12070,12070,0
|
|
20240930,172100,13765532710,12070,12070,12070,12070,0
|
|
20240930,172000,13765532710,12070,12070,12070,12070,0
|
|
20240930,171900,13765532710,12070,12070,12070,12070,0
|
|
20240930,171800,13765532710,12070,12070,12070,12070,0
|
|
20240930,171700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,171600,13765532710,12070,12070,12070,12070,0
|
|
20240930,171500,13765532710,12070,12070,12070,12070,0
|
|
20240930,171400,13765532710,12070,12070,12070,12070,0
|
|
20240930,171300,13765532710,12070,12070,12070,12070,0
|
|
20240930,171200,13765532710,12070,12070,12070,12070,0
|
|
20240930,171100,13765532710,12070,12070,12070,12070,0
|
|
20240930,171000,13765532710,12070,12070,12070,12070,0
|
|
20240930,170900,13765532710,12070,12070,12070,12070,0
|
|
20240930,170800,13765532710,12070,12070,12070,12070,0
|
|
20240930,170700,13765532710,12070,12070,12070,12070,0
|
|
20240930,170600,13765532710,12070,12070,12070,12070,0
|
|
20240930,170500,13765532710,12070,12070,12070,12070,0
|
|
20240930,170400,13765532710,12070,12070,12070,12070,0
|
|
20240930,170300,13765532710,12070,12070,12070,12070,0
|
|
20240930,170200,13765532710,12070,12070,12070,12070,0
|
|
20240930,170100,13765532710,12070,12070,12070,12070,0
|
|
20240930,170000,13765532710,12070,12070,12070,12070,0
|
|
20240930,165900,13765532710,12070,12070,12070,12070,0
|
|
20240930,165800,13765532710,12070,12070,12070,12070,0
|
|
20240930,165700,13765532710,12070,12070,12070,12070,0
|
|
20240930,165600,13765532710,12070,12070,12070,12070,0
|
|
20240930,165500,13765532710,12070,12070,12070,12070,0
|
|
20240930,165400,13765532710,12070,12070,12070,12070,0
|
|
20240930,165300,13765532710,12070,12070,12070,12070,0
|
|
20240930,165200,13765532710,12070,12070,12070,12070,0
|
|
20240930,165100,13765532710,12070,12070,12070,12070,0
|
|
20240930,165000,13765532710,12070,12070,12070,12070,0
|
|
20240930,164900,13765532710,12070,12070,12070,12070,0
|
|
20240930,164800,13765532710,12070,12070,12070,12070,0
|
|
20240930,164700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,164600,13765532710,12070,12070,12070,12070,0
|
|
20240930,164500,13765532710,12070,12070,12070,12070,0
|
|
20240930,164400,13765532710,12070,12070,12070,12070,0
|
|
20240930,164300,13765532710,12070,12070,12070,12070,0
|
|
20240930,164200,13765532710,12070,12070,12070,12070,0
|
|
20240930,164100,13765532710,12070,12070,12070,12070,0
|
|
20240930,164000,13765532710,12070,12070,12070,12070,0
|
|
20240930,163900,13765532710,12070,12070,12070,12070,0
|
|
20240930,163800,13765532710,12070,12070,12070,12070,0
|
|
20240930,163700,13765532710,12070,12070,12070,12070,0
|
|
20240930,163600,13765532710,12070,12070,12070,12070,0
|
|
20240930,163500,13765532710,12070,12070,12070,12070,0
|
|
20240930,163400,13765532710,12070,12070,12070,12070,0
|
|
20240930,163300,13765532710,12070,12070,12070,12070,0
|
|
20240930,163200,13765532710,12070,12070,12070,12070,0
|
|
20240930,163100,13765532710,12070,12070,12070,12070,0
|
|
20240930,163000,13765532710,12070,12070,12070,12070,0
|
|
20240930,162900,13765532710,12070,12070,12070,12070,0
|
|
20240930,162800,13765532710,12070,12070,12070,12070,0
|
|
20240930,162700,13765532710,12070,12070,12070,12070,0
|
|
20240930,162600,13765532710,12070,12070,12070,12070,0
|
|
20240930,162500,13765532710,12070,12070,12070,12070,0
|
|
20240930,162400,13765532710,12070,12070,12070,12070,0
|
|
20240930,162300,13765532710,12070,12070,12070,12070,0
|
|
20240930,162200,13765532710,12070,12070,12070,12070,0
|
|
20240930,162100,13765532710,12070,12070,12070,12070,0
|
|
20240930,162000,13765532710,12070,12070,12070,12070,0
|
|
20240930,161900,13765532710,12070,12070,12070,12070,0
|
|
20240930,161800,13765532710,12070,12070,12070,12070,0
|
|
20240930,161700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,161600,13765532710,12070,12070,12070,12070,0
|
|
20240930,161500,13765532710,12070,12070,12070,12070,0
|
|
20240930,161400,13765532710,12070,12070,12070,12070,0
|
|
20240930,161300,13765532710,12070,12070,12070,12070,0
|
|
20240930,161200,13765532710,12070,12070,12070,12070,0
|
|
20240930,161100,13765532710,12070,12070,12070,12070,0
|
|
20240930,161000,13765532710,12070,12070,12070,12070,0
|
|
20240930,160900,13765532710,12070,12070,12070,12070,0
|
|
20240930,160800,13765532710,12070,12070,12070,12070,0
|
|
20240930,160700,13765532710,12070,12070,12070,12070,0
|
|
20240930,160600,13765532710,12070,12070,12070,12070,0
|
|
20240930,160500,13765532710,12070,12070,12070,12070,0
|
|
20240930,160400,13765532710,12070,12070,12070,12070,0
|
|
20240930,160300,13765532710,12070,12070,12070,12070,0
|
|
20240930,160200,13765532710,12070,12070,12070,12070,0
|
|
20240930,160100,13765532710,12070,12070,12070,12070,0
|
|
20240930,160000,13765532710,12070,12070,12070,12070,0
|
|
20240930,155900,13765532710,12070,12070,12070,12070,0
|
|
20240930,155800,13765532710,12070,12070,12070,12070,0
|
|
20240930,155700,13765532710,12070,12070,12070,12070,0
|
|
20240930,155600,13765532710,12070,12070,12070,12070,0
|
|
20240930,155500,13765532710,12070,12070,12070,12070,0
|
|
20240930,155400,13765532710,12070,12070,12070,12070,0
|
|
20240930,155300,13765532710,12070,12070,12070,12070,0
|
|
20240930,155200,13765532710,12070,12070,12070,12070,0
|
|
20240930,155100,13765532710,12070,12070,12070,12070,0
|
|
20240930,155000,13765532710,12070,12070,12070,12070,0
|
|
20240930,154900,13765532710,12070,12070,12070,12070,0
|
|
20240930,154800,13765532710,12070,12070,12070,12070,0
|
|
20240930,154700,13765532710,12070,12070,12070,12070,15068
|
|
20240930,154600,13765532710,12070,12070,12070,12070,0
|
|
20240930,154500,13765532710,12070,12070,12070,12070,0
|
|
20240930,154400,13765532710,12070,12070,12070,12070,0
|
|
20240930,154300,13765532710,12070,12070,12070,12070,0
|
|
20240930,154200,13765532710,12070,12070,12070,12070,0
|
|
20240930,154100,13765532710,12070,12070,12070,12070,0
|
|
20240930,154000,13765532710,12070,12070,12070,12070,0
|
|
20240930,153900,13765532710,12070,12070,12070,12070,0
|
|
20240930,153800,13765532710,12070,12070,12070,12070,0
|
|
20240930,153700,13765532710,12070,12070,12070,12070,0
|
|
20240930,153600,13765532710,12070,12070,12070,12070,0
|
|
20240930,153500,13765532710,12070,12070,12070,12070,0
|
|
20240930,153400,13765532710,12070,12070,12070,12070,0
|
|
20240930,153300,13765532710,12070,12070,12070,12070,0
|
|
20240930,153200,13765532710,12070,12070,12070,12070,0
|
|
20240930,153100,13765532710,12070,12070,12070,12070,0
|
|
20240930,153000,13765532710,12070,12070,12070,12070,15068
|
|
20240930,152900,13583661950,12100,12100,12100,12100,0
|
|
20240930,152800,13583661950,12100,12100,12100,12100,0
|
|
20240930,152700,13583661950,12100,12100,12100,12100,0
|
|
20240930,152600,13583661950,12100,12100,12100,12100,0
|
|
20240930,152500,13583661950,12100,12100,12100,12100,0
|
|
20240930,152400,13583661950,12100,12100,12100,12100,0
|
|
20240930,152300,13583661950,12100,12100,12100,12100,0
|
|
20240930,152200,13583661950,12100,12100,12100,12100,0
|
|
20240930,152100,13583661950,12100,12100,12100,12100,0
|
|
20240930,152000,13583661950,12100,12100,12100,12100,0
|
|
20240930,151900,13583661950,12100,12100,12110,12090,1963
|
|
20240930,151800,13559912580,12100,12100,12110,12100,1136
|
|
20240930,151700,13546166480,12100,12100,12110,12100,461
|
|
20240930,151600,13540587690,12100,12090,12110,12090,1488
|
|
20240930,151500,13522585450,12090,12100,12100,12090,1347
|
|
20240930,151400,13506299190,12100,12110,12110,12090,6480
|
|
20240930,151300,13427898530,12110,12110,12120,12110,445
|
|
20240930,151200,13422507970,12110,12150,12170,12110,1752
|
|
20240930,151100,13401220420,12110,12100,12110,12100,2427
|
|
20240930,151000,13371835080,12100,12130,12130,12100,2648
|
|
20240930,150900,13339765120,12130,12130,12150,12110,5425
|
|
20240930,150800,13273919680,12130,12130,12150,12130,1121
|
|
20240930,150700,13260312460,12140,12150,12150,12130,847
|
|
20240930,150600,13250033890,12130,12130,12150,12130,279
|
|
20240930,150500,13246647240,12140,12160,12160,12130,812
|
|
20240930,150400,13236790360,12160,12130,12170,12130,2622
|
|
20240930,150300,13204940570,12130,12130,12140,12130,730
|
|
20240930,150200,13196084570,12130,12140,12140,12130,311
|
|
20240930,150100,13192311840,12130,12130,12130,12130,13
|
|
20240930,150000,13192154150,12120,12140,12150,12120,1915
|
|
20240930,145900,13168911190,12140,12140,12140,12130,680
|
|
20240930,145800,13160659220,12140,12130,12140,12120,2774
|
|
20240930,145700,13127012240,12130,12120,12130,12120,445
|
|
20240930,145600,13121617690,12120,12110,12120,12110,1883
|
|
20240930,145500,13098798390,12110,12120,12120,12100,498
|
|
20240930,145400,13092768080,12120,12110,12120,12110,270
|
|
20240930,145300,13089496440,12120,12100,12130,12100,2745
|
|
20240930,145200,13056272120,12100,12120,12130,12100,7823
|
|
20240930,145100,12961603090,12120,12120,12130,12120,369
|
|
20240930,145000,12957129880,12130,12130,12130,12100,5950
|
|
20240930,144900,12885093630,12120,12130,12130,12120,308
|
|
20240930,144800,12881359520,12130,12130,12130,12110,2205
|
|
20240930,144700,12854638710,12130,12140,12140,12120,894
|
|
20240930,144600,12843788180,12150,12140,12150,12140,365
|
|
20240930,144500,12839356330,12120,12150,12150,12120,626
|
|
20240930,144400,12831758040,12140,12150,12150,12140,966
|
|
20240930,144300,12820023540,12150,12150,12150,12140,478
|
|
20240930,144200,12814218710,12140,12140,12150,12130,2953
|
|
20240930,144100,12778371720,12130,12100,12130,12100,2199
|
|
20240930,144000,12751737550,12110,12100,12110,12090,1773
|
|
20240930,143900,12730280800,12110,12110,12110,12100,410
|
|
20240930,143800,12725315970,12100,12120,12120,12100,6614
|
|
20240930,143700,12645254580,12130,12130,12130,12110,2481
|
|
20240930,143600,12615190460,12110,12120,12130,12110,2077
|
|
20240930,143500,12590010870,12120,12130,12130,12110,2757
|
|
20240930,143400,12556600290,12130,12170,12170,12130,8357
|
|
20240930,143300,12455053030,12170,12180,12180,12170,574
|
|
20240930,143200,12448065680,12170,12190,12190,12170,1488
|
|
20240930,143100,12429938270,12190,12170,12190,12170,957
|
|
20240930,143000,12418275290,12190,12190,12190,12170,365
|
|
20240930,142900,12413829940,12170,12180,12200,12170,332
|
|
20240930,142800,12409786070,12180,12200,12200,12170,1108
|
|
20240930,142700,12396288530,12200,12200,12200,12180,435
|
|
20240930,142600,12390982960,12190,12200,12200,12190,70
|
|
20240930,142500,12390129470,12210,12200,12210,12190,1243
|
|
20240930,142400,12374964610,12200,12190,12200,12190,142
|
|
20240930,142300,12373233410,12180,12180,12180,12170,651
|
|
20240930,142200,12365305860,12180,12190,12190,12170,1621
|
|
20240930,142100,12345563050,12190,12200,12200,12180,1247
|
|
20240930,142000,12330362610,12190,12180,12200,12180,254
|
|
20240930,141900,12327264600,12200,12190,12200,12170,633
|
|
20240930,141800,12319550700,12190,12180,12190,12170,1820
|
|
20240930,141700,12297397120,12170,12190,12190,12170,2327
|
|
20240930,141600,12269065610,12190,12190,12190,12190,38
|
|
20240930,141500,12268602390,12190,12190,12190,12190,735
|
|
20240930,141400,12259642740,12180,12190,12190,12180,1386
|
|
20240930,141300,12242759490,12190,12210,12210,12190,1392
|
|
20240930,141200,12225780980,12200,12200,12210,12190,524
|
|
20240930,141100,12219387010,12190,12200,12200,12190,502
|
|
20240930,141000,12213264030,12190,12190,12190,12190,572
|
|
20240930,140900,12206291350,12190,12200,12200,12180,1412
|
|
20240930,140800,12189079620,12190,12200,12200,12190,159
|
|
20240930,140700,12187140410,12200,12200,12200,12190,565
|
|
20240930,140600,12180247760,12200,12200,12200,12190,663
|
|
20240930,140500,12172159360,12200,12210,12210,12200,574
|
|
20240930,140400,12165156400,12210,12190,12210,12180,508
|
|
20240930,140300,12158963270,12190,12210,12210,12180,1317
|
|
20240930,140200,12142916620,12200,12180,12200,12180,1480
|
|
20240930,140100,12124878270,12180,12190,12190,12180,123
|
|
20240930,140000,12123379410,12190,12180,12190,12180,660
|
|
20240930,135900,12115336280,12190,12180,12190,12180,388
|
|
20240930,135800,12110606670,12190,12190,12190,12180,2517
|
|
20240930,135700,12079937310,12190,12200,12210,12190,2397
|
|
20240930,135600,12050715060,12200,12200,12210,12200,1262
|
|
20240930,135500,12035317810,12210,12210,12210,12200,135
|
|
20240930,135400,12033670400,12210,12200,12210,12200,860
|
|
20240930,135300,12023177190,12200,12200,12200,12200,651
|
|
20240930,135200,12015234990,12200,12190,12200,12180,286
|
|
20240930,135100,12011749670,12180,12200,12200,12180,2251
|
|
20240930,135000,11984323380,12200,12210,12210,12190,2240
|
|
20240930,134900,11956995890,12210,12190,12210,12190,4693
|
|
20240930,134800,11899770680,12210,12230,12230,12200,3103
|
|
20240930,134700,11861901620,12230,12220,12230,12210,1034
|
|
20240930,134600,11849265980,12230,12220,12230,12210,763
|
|
20240930,134500,11839947810,12210,12220,12230,12210,1455
|
|
20240930,134400,11822164360,12220,12220,12230,12220,820
|
|
20240930,134300,11812143220,12220,12220,12220,12210,472
|
|
20240930,134200,11806375400,12220,12220,12220,12210,257
|
|
20240930,134100,11803234900,12220,12220,12220,12210,1501
|
|
20240930,134000,11784905410,12230,12220,12230,12220,676
|
|
20240930,133900,11776644080,12230,12240,12240,12220,1476
|
|
20240930,133800,11758604200,12240,12240,12240,12230,743
|
|
20240930,133700,11749516180,12240,12220,12240,12210,784
|
|
20240930,133600,11739933840,12220,12220,12220,12210,511
|
|
20240930,133500,11733693430,12220,12210,12220,12210,389
|
|
20240930,133400,11728940200,12220,12220,12220,12220,947
|
|
20240930,133300,11717367860,12220,12210,12220,12210,171
|
|
20240930,133200,11715279050,12210,12220,12220,12210,287
|
|
20240930,133100,11711773620,12210,12220,12220,12200,1561
|
|
20240930,133000,11692708320,12210,12220,12230,12200,896
|
|
20240930,132900,11681766630,12220,12220,12230,12210,1964
|
|
20240930,132800,11657771490,12210,12210,12220,12200,1084
|
|
20240930,132700,11644536480,12220,12210,12220,12200,10631
|
|
20240930,132600,11514794460,12210,12240,12240,12210,3511
|
|
20240930,132500,11471904900,12230,12240,12250,12230,3556
|
|
20240930,132400,11428397490,12250,12250,12250,12250,428
|
|
20240930,132300,11423154490,12250,12270,12270,12250,1012
|
|
20240930,132200,11410744850,12260,12260,12290,12250,5778
|
|
20240930,132100,11339844940,12270,12260,12270,12260,994
|
|
20240930,132000,11327658260,12260,12260,12260,12250,252
|
|
20240930,131900,11324570120,12260,12260,12260,12260,316
|
|
20240930,131800,11320695960,12260,12250,12260,12250,320
|
|
20240930,131700,11316775740,12250,12260,12260,12240,279
|
|
20240930,131600,11313358640,12250,12250,12260,12250,1505
|
|
20240930,131500,11294922380,12260,12260,12270,12260,825
|
|
20240930,131400,11284807000,12260,12260,12260,12250,1069
|
|
20240930,131300,11271701090,12260,12260,12260,12260,150
|
|
20240930,131200,11269862090,12270,12250,12270,12250,748
|
|
20240930,131100,11260690180,12260,12270,12270,12260,535
|
|
20240930,131000,11254130680,12270,12260,12270,12260,1804
|
|
20240930,130900,11232012240,12260,12260,12260,12250,282
|
|
20240930,130800,11228557200,12260,12250,12260,12250,1717
|
|
20240930,130700,11207523650,12250,12260,12260,12250,163
|
|
20240930,130600,11205525430,12260,12250,12260,12250,54
|
|
20240930,130500,11204863530,12250,12240,12260,12240,487
|
|
20240930,130400,11198898380,12260,12260,12260,12250,515
|
|
20240930,130300,11192589000,12260,12270,12270,12250,833
|
|
20240930,130200,11182375520,12270,12250,12270,12240,477
|
|
20240930,130100,11176529170,12240,12250,12250,12240,228
|
|
20240930,130000,11173737260,12250,12260,12270,12250,5202
|
|
20240930,125900,11109996180,12270,12280,12280,12270,1809
|
|
20240930,125800,11087789410,12280,12280,12280,12270,365
|
|
20240930,125700,11083308210,12280,12280,12280,12280,78
|
|
20240930,125600,11082350370,12270,12270,12290,12270,796
|
|
20240930,125500,11072577420,12270,12260,12270,12260,111
|
|
20240930,125400,11071216490,12260,12270,12270,12250,1930
|
|
20240930,125300,11047558680,12270,12270,12290,12270,1132
|
|
20240930,125200,11033663060,12270,12280,12290,12270,133
|
|
20240930,125100,11032029630,12290,12280,12290,12270,736
|
|
20240930,125000,11022988490,12290,12300,12300,12290,216
|
|
20240930,124900,11020333600,12290,12290,12300,12280,533
|
|
20240930,124800,11013782920,12290,12290,12300,12280,1171
|
|
20240930,124700,10999402290,12290,12290,12300,12280,698
|
|
20240930,124600,10990823770,12290,12290,12290,12280,493
|
|
20240930,124500,10984764820,12290,12290,12290,12290,319
|
|
20240930,124400,10980844310,12290,12290,12290,12280,163
|
|
20240930,124300,10978841080,12280,12280,12290,12280,1067
|
|
20240930,124200,10965731670,12290,12280,12290,12270,3191
|
|
20240930,124100,10926546040,12290,12300,12300,12280,1199
|
|
20240930,124000,10911813900,12300,12290,12300,12280,1448
|
|
20240930,123900,10894025210,12290,12280,12290,12280,580
|
|
20240930,123800,10886897350,12280,12280,12290,12280,619
|
|
20240930,123700,10879295640,12270,12280,12290,12270,838
|
|
20240930,123600,10869005770,12300,12300,12300,12280,1235
|
|
20240930,123500,10853837270,12300,12290,12300,12290,275
|
|
20240930,123400,10850455590,12290,12290,12300,12290,821
|
|
20240930,123300,10840364540,12290,12270,12300,12270,373
|
|
20240930,123200,10835777220,12280,12290,12300,12280,4515
|
|
20240930,123100,10780324380,12300,12290,12300,12290,499
|
|
20240930,123000,10774191480,12290,12290,12300,12280,1129
|
|
20240930,122900,10760316030,12300,12290,12300,12290,74
|
|
20240930,122800,10759406080,12290,12300,12300,12290,415
|
|
20240930,122700,10754304230,12300,12280,12300,12280,472
|
|
20240930,122600,10748499050,12300,12290,12300,12290,2875
|
|
20240930,122500,10713140170,12300,12300,12300,12300,23
|
|
20240930,122400,10712857270,12300,12290,12300,12290,989
|
|
20240930,122300,10700702060,12290,12280,12290,12280,46
|
|
20240930,122200,10700136790,12290,12290,12290,12290,789
|
|
20240930,122100,10690439980,12300,12280,12300,12270,1041
|
|
20240930,122000,10677663800,12290,12280,12290,12280,674
|
|
20240930,121900,10669381840,12280,12280,12280,12280,283
|
|
20240930,121800,10665906600,12290,12280,12290,12280,485
|
|
20240930,121700,10659950540,12280,12290,12290,12280,450
|
|
20240930,121600,10654423590,12290,12290,12290,12280,165
|
|
20240930,121500,10652396990,12280,12280,12290,12280,807
|
|
20240930,121400,10642486810,12280,12280,12290,12280,874
|
|
20240930,121300,10631753120,12280,12280,12280,12280,213
|
|
20240930,121200,10629137480,12280,12270,12280,12270,740
|
|
20240930,121100,10620051910,12280,12270,12280,12260,1350
|
|
20240930,121000,10603497540,12270,12280,12280,12270,1826
|
|
20240930,120900,10581086940,12270,12280,12280,12270,51
|
|
20240930,120800,10580460960,12270,12270,12280,12270,947
|
|
20240930,120700,10568840820,12270,12280,12280,12260,849
|
|
20240930,120600,10558429710,12280,12270,12280,12270,455
|
|
20240930,120500,10552846670,12280,12270,12280,12270,465
|
|
20240930,120400,10547140910,12270,12280,12290,12270,1188
|
|
20240930,120300,10532555820,12280,12280,12290,12280,159
|
|
20240930,120200,10530603150,12280,12290,12290,12270,633
|
|
20240930,120100,10522829660,12280,12290,12300,12280,712
|
|
20240930,120000,10514083140,12270,12300,12300,12270,998
|
|
20240930,115900,10501822910,12300,12290,12300,12290,838
|
|
20240930,115800,10491517970,12290,12290,12290,12280,148
|
|
20240930,115700,10489699560,12290,12290,12290,12290,1174
|
|
20240930,115600,10475271100,12290,12280,12290,12280,192
|
|
20240930,115500,10472911520,12290,12280,12290,12280,1413
|
|
20240930,115400,10455546570,12290,12280,12290,12280,115
|
|
20240930,115300,10454133270,12280,12290,12290,12280,502
|
|
20240930,115200,10447965740,12290,12290,12290,12280,737
|
|
20240930,115100,10438910410,12280,12280,12290,12280,524
|
|
20240930,115000,10432475070,12280,12280,12280,12280,41
|
|
20240930,114900,10431971590,12280,12280,12280,12270,1618
|
|
20240930,114800,10412107610,12280,12280,12280,12270,148
|
|
20240930,114700,10410290500,12270,12280,12280,12270,542
|
|
20240930,114600,10403635340,12270,12280,12280,12270,871
|
|
20240930,114500,10392943980,12270,12270,12280,12270,988
|
|
20240930,114400,10380813010,12280,12280,12280,12270,852
|
|
20240930,114300,10370351870,12280,12280,12280,12270,1293
|
|
20240930,114200,10354476010,12270,12280,12280,12270,412
|
|
20240930,114100,10349420040,12280,12270,12280,12270,616
|
|
20240930,114000,10341860910,12270,12270,12270,12270,519
|
|
20240930,113900,10335492780,12270,12260,12270,12260,125
|
|
20240930,113800,10333959280,12260,12260,12270,12260,156
|
|
20240930,113700,10332046310,12270,12270,12270,12260,294
|
|
20240930,113600,10328441000,12260,12270,12270,12250,1051
|
|
20240930,113500,10315556100,12270,12250,12270,12250,429
|
|
20240930,113400,10310299700,12260,12280,12280,12250,755
|
|
20240930,113300,10301044140,12270,12280,12280,12270,682
|
|
20240930,113200,10292675590,12280,12270,12280,12260,1516
|
|
20240930,113100,10274080520,12280,12290,12290,12270,485
|
|
20240930,113000,10268124530,12290,12280,12290,12280,725
|
|
20240930,112900,10259220770,12290,12280,12290,12280,166
|
|
20240930,112800,10257181060,12270,12290,12290,12270,942
|
|
20240930,112700,10245609220,12290,12280,12290,12280,617
|
|
20240930,112600,10238027820,12290,12280,12290,12270,1066
|
|
20240930,112500,10224937480,12290,12290,12290,12280,187
|
|
20240930,112400,10222639270,12290,12290,12290,12280,1570
|
|
20240930,112300,10203355100,12290,12290,12290,12290,220
|
|
20240930,112200,10200651300,12290,12290,12290,12290,641
|
|
20240930,112100,10192773410,12290,12290,12290,12280,755
|
|
20240930,112000,10183494520,12290,12280,12290,12280,325
|
|
20240930,111900,10179501750,12280,12290,12290,12280,681
|
|
20240930,111800,10171134810,12290,12280,12290,12270,640
|
|
20240930,111700,10163274170,12280,12270,12280,12270,1025
|
|
20240930,111600,10150693280,12270,12270,12280,12270,676
|
|
20240930,111500,10142398580,12270,12270,12270,12270,473
|
|
20240930,111400,10136594870,12270,12270,12280,12260,1304
|
|
20240930,111300,10120598640,12270,12270,12280,12270,124
|
|
20240930,111200,10119076960,12270,12290,12290,12270,435
|
|
20240930,111100,10113735110,12290,12300,12300,12270,3822
|
|
20240930,111000,10066831100,12300,12300,12300,12270,1763
|
|
20240930,110900,10045169340,12300,12280,12300,12280,280
|
|
20240930,110800,10041725630,12280,12280,12300,12280,8520
|
|
20240930,110700,9936990030,12280,12280,12280,12270,702
|
|
20240930,110600,9928369480,12280,12280,12280,12270,554
|
|
20240930,110500,9921567470,12280,12260,12280,12260,626
|
|
20240930,110400,9913885740,12260,12270,12270,12260,970
|
|
20240930,110300,9901985880,12270,12260,12270,12250,500
|
|
20240930,110200,9895852700,12270,12290,12290,12260,635
|
|
20240930,110100,9888056570,12280,12260,12280,12250,7701
|
|
20240930,110000,9793545790,12250,12270,12270,12250,2008
|
|
20240930,105900,9768926190,12270,12250,12270,12250,3017
|
|
20240930,105800,9731961710,12260,12270,12270,12250,2132
|
|
20240930,105700,9705826670,12260,12270,12270,12250,1254
|
|
20240930,105600,9690450530,12270,12260,12270,12260,788
|
|
20240930,105500,9680781900,12260,12250,12270,12240,1108
|
|
20240930,105400,9667198030,12240,12240,12250,12230,332
|
|
20240930,105300,9663135410,12230,12240,12240,12230,1054
|
|
20240930,105200,9650241880,12240,12230,12240,12230,1106
|
|
20240930,105100,9636713840,12230,12240,12270,12220,3408
|
|
20240930,105000,9595009270,12240,12250,12280,12230,949
|
|
20240930,104900,9583388740,12240,12250,12280,12240,1167
|
|
20240930,104800,9569089190,12250,12290,12290,12250,3192
|
|
20240930,104700,9529952240,12290,12310,12310,12280,2160
|
|
20240930,104600,9503391440,12310,12290,12310,12290,10524
|
|
20240930,104500,9373989360,12290,12290,12300,12270,2936
|
|
20240930,104400,9337944810,12290,12270,12290,12260,1323
|
|
20240930,104300,9321691370,12270,12260,12270,12260,2096
|
|
20240930,104200,9295977310,12260,12270,12280,12260,1230
|
|
20240930,104100,9280883610,12260,12250,12270,12250,1071
|
|
20240930,104000,9267750810,12260,12240,12270,12230,6717
|
|
20240930,103900,9185428080,12240,12240,12240,12230,905
|
|
20240930,103800,9174354420,12230,12240,12270,12220,1548
|
|
20240930,103700,9155394810,12270,12260,12270,12220,742
|
|
20240930,103600,9146311400,12260,12190,12270,12170,6526
|
|
20240930,103500,9066746650,12180,12230,12240,12180,32890
|
|
20240930,103400,8665421670,12220,12290,12290,12220,5958
|
|
20240930,103300,8592528790,12240,12310,12310,12230,8599
|
|
20240930,103200,8487104120,12310,12300,12320,12300,765
|
|
20240930,103100,8477689030,12300,12320,12320,12300,1300
|
|
20240930,103000,8461686390,12320,12320,12330,12300,1968
|
|
20240930,102900,8437444010,12320,12310,12320,12300,930
|
|
20240930,102800,8425987420,12310,12320,12320,12310,2183
|
|
20240930,102700,8399093210,12310,12300,12320,12290,1989
|
|
20240930,102600,8374612830,12290,12300,12300,12280,1144
|
|
20240930,102500,8360545560,12300,12280,12300,12280,902
|
|
20240930,102400,8349457510,12290,12300,12320,12280,1820
|
|
20240930,102300,8327074870,12300,12310,12320,12280,2201
|
|
20240930,102200,8299996770,12300,12320,12330,12300,2111
|
|
20240930,102100,8273996600,12330,12350,12350,12290,4012
|
|
20240930,102000,8224630800,12350,12300,12350,12300,3587
|
|
20240930,101900,8180464770,12310,12290,12310,12290,3990
|
|
20240930,101800,8131397410,12290,12280,12290,12270,1269
|
|
20240930,101700,8115809540,12280,12280,12280,12260,1795
|
|
20240930,101600,8093773370,12280,12270,12280,12270,2040
|
|
20240930,101500,8068730530,12270,12280,12280,12270,1917
|
|
20240930,101400,8045195730,12280,12260,12280,12260,2467
|
|
20240930,101300,8014926130,12260,12260,12260,12220,8688
|
|
20240930,101200,7908561700,12250,12260,12280,12250,2699
|
|
20240930,101100,7875469850,12270,12270,12270,12260,3063
|
|
20240930,101000,7837905520,12270,12250,12270,12250,1333
|
|
20240930,100900,7821558560,12270,12250,12270,12230,8617
|
|
20240930,100800,7716036260,12270,12260,12270,12250,2541
|
|
20240930,100700,7684890440,12270,12270,12290,12260,5122
|
|
20240930,100600,7622045350,12270,12280,12290,12270,5770
|
|
20240930,100500,7551211010,12290,12300,12300,12280,6333
|
|
20240930,100400,7473400510,12290,12320,12320,12290,4624
|
|
20240930,100300,7416524010,12310,12320,12320,12310,1922
|
|
20240930,100200,7392849160,12310,12350,12370,12310,8297
|
|
20240930,100100,7290567020,12350,12380,12380,12350,4155
|
|
20240930,100000,7239189280,12370,12400,12400,12370,3650
|
|
20240930,095900,7194010650,12400,12390,12400,12380,1950
|
|
20240930,095800,7169837770,12400,12380,12400,12380,5379
|
|
20240930,095700,7103221850,12380,12390,12390,12370,2201
|
|
20240930,095600,7075960990,12390,12360,12390,12360,3459
|
|
20240930,095500,7033111090,12390,12380,12390,12340,2793
|
|
20240930,095400,6998569860,12370,12330,12380,12320,2259
|
|
20240930,095300,6970680480,12330,12340,12350,12320,5207
|
|
20240930,095200,6906451020,12340,12300,12340,12290,9949
|
|
20240930,095100,6783825860,12290,12300,12340,12280,5314
|
|
20240930,095000,6718476480,12330,12360,12410,12280,20387
|
|
20240930,094900,6467152280,12360,12360,12390,12330,8655
|
|
20240930,094800,6360202770,12370,12390,12390,12350,9491
|
|
20240930,094700,6242796990,12390,12420,12420,12370,9860
|
|
20240930,094600,6120502660,12420,12390,12420,12390,2477
|
|
20240930,094500,6089765440,12400,12430,12430,12380,6582
|
|
20240930,094400,6008202440,12430,12450,12460,12380,13836
|
|
20240930,094300,5836287070,12450,12450,12450,12420,6962
|
|
20240930,094200,5749729620,12450,12440,12480,12430,17959
|
|
20240930,094100,5526014210,12440,12410,12450,12400,16877
|
|
20240930,094000,5316349230,12410,12390,12410,12390,12559
|
|
20240930,093900,5160599670,12400,12380,12400,12380,6287
|
|
20240930,093800,5082703670,12370,12370,12380,12360,2322
|
|
20240930,093700,5053969630,12370,12380,12390,12340,9263
|
|
20240930,093600,4939442700,12380,12370,12390,12360,3095
|
|
20240930,093500,4901131590,12370,12400,12400,12370,9782
|
|
20240930,093400,4779875740,12390,12360,12400,12360,15287
|
|
20240930,093300,4590493570,12360,12330,12360,12330,8707
|
|
20240930,093200,4482933220,12340,12350,12350,12330,1915
|
|
20240930,093100,4459296030,12350,12360,12360,12330,2242
|
|
20240930,093000,4431624390,12360,12330,12370,12290,9145
|
|
20240930,092900,4318726420,12340,12380,12380,12320,9862
|
|
20240930,092800,4196901140,12380,12370,12390,12350,14450
|
|
20240930,092700,4018056280,12380,12360,12380,12350,8225
|
|
20240930,092600,3916286730,12360,12370,12370,12330,1861
|
|
20240930,092500,3893288420,12370,12300,12370,12300,8049
|
|
20240930,092400,3794040000,12310,12380,12390,12300,10712
|
|
20240930,092300,3661634230,12380,12390,12390,12380,12398
|
|
20240930,092200,3508130850,12380,12370,12390,12350,14225
|
|
20240930,092100,3332037620,12350,12300,12370,12300,17443
|
|
20240930,092000,3116807370,12330,12300,12330,12290,8225
|
|
20240930,091900,3015598110,12300,12310,12310,12250,8792
|
|
20240930,091800,2907659890,12320,12340,12350,12280,23012
|
|
20240930,091700,2623941470,12340,12300,12350,12280,12574
|
|
20240930,091600,2469046520,12300,12310,12310,12260,13195
|
|
20240930,091500,2306949160,12300,12230,12300,12220,21793
|
|
20240930,091400,2039605430,12240,12250,12250,12180,6341
|
|
20240930,091300,1962098890,12250,12180,12250,12170,14668
|
|
20240930,091200,1783142350,12180,12170,12190,12150,8124
|
|
20240930,091100,1684205120,12170,12140,12170,12140,8581
|
|
20240930,091000,1579888690,12150,12090,12150,12080,7452
|
|
20240930,090900,1489523620,12110,12080,12150,12080,19272
|
|
20240930,090800,1255939770,12080,12080,12100,12050,5911
|
|
20240930,090700,1184642480,12100,12090,12110,12070,5066
|
|
20240930,090600,1123437330,12100,12120,12150,12100,11373
|
|
20240930,090500,985652050,12120,12150,12160,12120,6098
|
|
20240930,090400,911595950,12150,12140,12170,12100,3936
|
|
20240930,090300,863780260,12100,12120,12160,12060,10529
|
|
20240930,090200,736316760,12070,12110,12140,12060,10138
|
|
20240930,090100,613689880,12100,12090,12190,12080,8702
|
|
20240930,090000,508142430,12090,12230,12230,12090,41660
|