631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,192800,454362490,9480,9480,9480,9480,394
|
|
20240930,192700,454362490,9480,9480,9480,9480,0
|
|
20240930,192600,454362490,9480,9480,9480,9480,0
|
|
20240930,192500,454362490,9480,9480,9480,9480,0
|
|
20240930,192400,454362490,9480,9480,9480,9480,0
|
|
20240930,192300,454362490,9480,9480,9480,9480,0
|
|
20240930,192200,454362490,9480,9480,9480,9480,0
|
|
20240930,192100,454362490,9480,9480,9480,9480,0
|
|
20240930,192000,454362490,9480,9480,9480,9480,0
|
|
20240930,191900,454362490,9480,9480,9480,9480,0
|
|
20240930,191800,454362490,9480,9480,9480,9480,0
|
|
20240930,191700,454362490,9480,9480,9480,9480,0
|
|
20240930,191600,454362490,9480,9480,9480,9480,0
|
|
20240930,191500,454362490,9480,9480,9480,9480,0
|
|
20240930,191400,454362490,9480,9480,9480,9480,0
|
|
20240930,191300,454362490,9480,9480,9480,9480,0
|
|
20240930,191200,454362490,9480,9480,9480,9480,0
|
|
20240930,191100,454362490,9480,9480,9480,9480,0
|
|
20240930,191000,454362490,9480,9480,9480,9480,0
|
|
20240930,190900,454362490,9480,9480,9480,9480,0
|
|
20240930,190800,454362490,9480,9480,9480,9480,0
|
|
20240930,190700,454362490,9480,9480,9480,9480,0
|
|
20240930,190600,454362490,9480,9480,9480,9480,0
|
|
20240930,190500,454362490,9480,9480,9480,9480,0
|
|
20240930,190400,454362490,9480,9480,9480,9480,0
|
|
20240930,190300,454362490,9480,9480,9480,9480,0
|
|
20240930,190200,454362490,9480,9480,9480,9480,0
|
|
20240930,190100,454362490,9480,9480,9480,9480,0
|
|
20240930,190000,454362490,9480,9480,9480,9480,0
|
|
20240930,185900,454362490,9480,9480,9480,9480,0
|
|
20240930,185800,454362490,9480,9480,9480,9480,394
|
|
20240930,185700,454362490,9480,9480,9480,9480,0
|
|
20240930,185600,454362490,9480,9480,9480,9480,0
|
|
20240930,185500,454362490,9480,9480,9480,9480,0
|
|
20240930,185400,454362490,9480,9480,9480,9480,0
|
|
20240930,185300,454362490,9480,9480,9480,9480,0
|
|
20240930,185200,454362490,9480,9480,9480,9480,0
|
|
20240930,185100,454362490,9480,9480,9480,9480,0
|
|
20240930,185000,454362490,9480,9480,9480,9480,0
|
|
20240930,184900,454362490,9480,9480,9480,9480,0
|
|
20240930,184800,454362490,9480,9480,9480,9480,0
|
|
20240930,184700,454362490,9480,9480,9480,9480,0
|
|
20240930,184600,454362490,9480,9480,9480,9480,0
|
|
20240930,184500,454362490,9480,9480,9480,9480,0
|
|
20240930,184400,454362490,9480,9480,9480,9480,0
|
|
20240930,184300,454362490,9480,9480,9480,9480,0
|
|
20240930,184200,454362490,9480,9480,9480,9480,0
|
|
20240930,184100,454362490,9480,9480,9480,9480,0
|
|
20240930,184000,454362490,9480,9480,9480,9480,0
|
|
20240930,183900,454362490,9480,9480,9480,9480,0
|
|
20240930,183800,454362490,9480,9480,9480,9480,0
|
|
20240930,183700,454362490,9480,9480,9480,9480,0
|
|
20240930,183600,454362490,9480,9480,9480,9480,0
|
|
20240930,183500,454362490,9480,9480,9480,9480,0
|
|
20240930,183400,454362490,9480,9480,9480,9480,0
|
|
20240930,183300,454362490,9480,9480,9480,9480,0
|
|
20240930,183200,454362490,9480,9480,9480,9480,0
|
|
20240930,183100,454362490,9480,9480,9480,9480,0
|
|
20240930,183000,454362490,9480,9480,9480,9480,0
|
|
20240930,182900,454362490,9480,9480,9480,9480,0
|
|
20240930,182800,454362490,9480,9480,9480,9480,394
|
|
20240930,182700,454362490,9480,9480,9480,9480,0
|
|
20240930,182600,454362490,9480,9480,9480,9480,0
|
|
20240930,182500,454362490,9480,9480,9480,9480,0
|
|
20240930,182400,454362490,9480,9480,9480,9480,0
|
|
20240930,182300,454362490,9480,9480,9480,9480,0
|
|
20240930,182200,454362490,9480,9480,9480,9480,0
|
|
20240930,182100,454362490,9480,9480,9480,9480,0
|
|
20240930,182000,454362490,9480,9480,9480,9480,0
|
|
20240930,181900,454362490,9480,9480,9480,9480,0
|
|
20240930,181800,454362490,9480,9480,9480,9480,0
|
|
20240930,181700,454362490,9480,9480,9480,9480,0
|
|
20240930,181600,454362490,9480,9480,9480,9480,0
|
|
20240930,181500,454362490,9480,9480,9480,9480,0
|
|
20240930,181400,454362490,9480,9480,9480,9480,0
|
|
20240930,181300,454362490,9480,9480,9480,9480,0
|
|
20240930,181200,454362490,9480,9480,9480,9480,0
|
|
20240930,181100,454362490,9480,9480,9480,9480,0
|
|
20240930,181000,454362490,9480,9480,9480,9480,0
|
|
20240930,180900,454362490,9480,9480,9480,9480,0
|
|
20240930,180800,454362490,9480,9480,9480,9480,0
|
|
20240930,180700,454362490,9480,9480,9480,9480,0
|
|
20240930,180600,454362490,9480,9480,9480,9480,0
|
|
20240930,180500,454362490,9480,9480,9480,9480,0
|
|
20240930,180400,454362490,9480,9480,9480,9480,0
|
|
20240930,180300,454362490,9480,9480,9480,9480,0
|
|
20240930,180200,454362490,9480,9480,9480,9480,0
|
|
20240930,180100,454362490,9480,9480,9480,9480,0
|
|
20240930,180000,454362490,9480,9480,9480,9480,0
|
|
20240930,175900,454362490,9480,9480,9480,9480,0
|
|
20240930,175800,454362490,9480,9480,9480,9480,394
|
|
20240930,175700,454362490,9480,9480,9480,9480,0
|
|
20240930,175600,454362490,9480,9480,9480,9480,0
|
|
20240930,175500,454362490,9480,9480,9480,9480,0
|
|
20240930,175400,454362490,9480,9480,9480,9480,0
|
|
20240930,175300,454362490,9480,9480,9480,9480,0
|
|
20240930,175200,454362490,9480,9480,9480,9480,0
|
|
20240930,175100,454362490,9480,9480,9480,9480,0
|
|
20240930,175000,454362490,9480,9480,9480,9480,0
|
|
20240930,174900,454362490,9480,9480,9480,9480,0
|
|
20240930,174800,454362490,9480,9480,9480,9480,0
|
|
20240930,174700,454362490,9480,9480,9480,9480,0
|
|
20240930,174600,454362490,9480,9480,9480,9480,0
|
|
20240930,174500,454362490,9480,9480,9480,9480,0
|
|
20240930,174400,454362490,9480,9480,9480,9480,0
|
|
20240930,174300,454362490,9480,9480,9480,9480,0
|
|
20240930,174200,454362490,9480,9480,9480,9480,0
|
|
20240930,174100,454362490,9480,9480,9480,9480,0
|
|
20240930,174000,454362490,9480,9480,9480,9480,0
|
|
20240930,173900,454362490,9480,9480,9480,9480,0
|
|
20240930,173800,454362490,9480,9480,9480,9480,0
|
|
20240930,173700,454362490,9480,9480,9480,9480,0
|
|
20240930,173600,454362490,9480,9480,9480,9480,0
|
|
20240930,173500,454362490,9480,9480,9480,9480,0
|
|
20240930,173400,454362490,9480,9480,9480,9480,0
|
|
20240930,173300,454362490,9480,9480,9480,9480,0
|
|
20240930,173200,454362490,9480,9480,9480,9480,0
|
|
20240930,173100,454362490,9480,9480,9480,9480,0
|
|
20240930,173000,454362490,9480,9480,9480,9480,0
|
|
20240930,172900,454362490,9480,9480,9480,9480,0
|
|
20240930,172800,454362490,9480,9480,9480,9480,394
|
|
20240930,172700,454362490,9480,9480,9480,9480,0
|
|
20240930,172600,454362490,9480,9480,9480,9480,0
|
|
20240930,172500,454362490,9480,9480,9480,9480,0
|
|
20240930,172400,454362490,9480,9480,9480,9480,0
|
|
20240930,172300,454362490,9480,9480,9480,9480,0
|
|
20240930,172200,454362490,9480,9480,9480,9480,0
|
|
20240930,172100,454362490,9480,9480,9480,9480,0
|
|
20240930,172000,454362490,9480,9480,9480,9480,0
|
|
20240930,171900,454362490,9480,9480,9480,9480,0
|
|
20240930,171800,454362490,9480,9480,9480,9480,0
|
|
20240930,171700,454362490,9480,9480,9480,9480,0
|
|
20240930,171600,454362490,9480,9480,9480,9480,0
|
|
20240930,171500,454362490,9480,9480,9480,9480,0
|
|
20240930,171400,454362490,9480,9480,9480,9480,0
|
|
20240930,171300,454362490,9480,9480,9480,9480,0
|
|
20240930,171200,454362490,9480,9480,9480,9480,0
|
|
20240930,171100,454362490,9480,9480,9480,9480,0
|
|
20240930,171000,454362490,9480,9480,9480,9480,0
|
|
20240930,170900,454362490,9480,9480,9480,9480,0
|
|
20240930,170800,454362490,9480,9480,9480,9480,0
|
|
20240930,170700,454362490,9480,9480,9480,9480,0
|
|
20240930,170600,454362490,9480,9480,9480,9480,0
|
|
20240930,170500,454362490,9480,9480,9480,9480,0
|
|
20240930,170400,454362490,9480,9480,9480,9480,0
|
|
20240930,170300,454362490,9480,9480,9480,9480,0
|
|
20240930,170200,454362490,9480,9480,9480,9480,0
|
|
20240930,170100,454362490,9480,9480,9480,9480,0
|
|
20240930,170000,454362490,9480,9480,9480,9480,0
|
|
20240930,165900,454362490,9480,9480,9480,9480,0
|
|
20240930,165800,454362490,9480,9480,9480,9480,394
|
|
20240930,165700,454362490,9480,9480,9480,9480,0
|
|
20240930,165600,454362490,9480,9480,9480,9480,0
|
|
20240930,165500,454362490,9480,9480,9480,9480,0
|
|
20240930,165400,454362490,9480,9480,9480,9480,0
|
|
20240930,165300,454362490,9480,9480,9480,9480,0
|
|
20240930,165200,454362490,9480,9480,9480,9480,0
|
|
20240930,165100,454362490,9480,9480,9480,9480,0
|
|
20240930,165000,454362490,9480,9480,9480,9480,0
|
|
20240930,164900,454362490,9480,9480,9480,9480,0
|
|
20240930,164800,454362490,9480,9480,9480,9480,0
|
|
20240930,164700,454362490,9480,9480,9480,9480,0
|
|
20240930,164600,454362490,9480,9480,9480,9480,0
|
|
20240930,164500,454362490,9480,9480,9480,9480,0
|
|
20240930,164400,454362490,9480,9480,9480,9480,0
|
|
20240930,164300,454362490,9480,9480,9480,9480,0
|
|
20240930,164200,454362490,9480,9480,9480,9480,0
|
|
20240930,164100,454362490,9480,9480,9480,9480,0
|
|
20240930,164000,454362490,9480,9480,9480,9480,0
|
|
20240930,163900,454362490,9480,9480,9480,9480,0
|
|
20240930,163800,454362490,9480,9480,9480,9480,0
|
|
20240930,163700,454362490,9480,9480,9480,9480,0
|
|
20240930,163600,454362490,9480,9480,9480,9480,0
|
|
20240930,163500,454362490,9480,9480,9480,9480,0
|
|
20240930,163400,454362490,9480,9480,9480,9480,0
|
|
20240930,163300,454362490,9480,9480,9480,9480,0
|
|
20240930,163200,454362490,9480,9480,9480,9480,0
|
|
20240930,163100,454362490,9480,9480,9480,9480,0
|
|
20240930,163000,454362490,9480,9480,9480,9480,0
|
|
20240930,162900,454362490,9480,9480,9480,9480,0
|
|
20240930,162800,454362490,9480,9480,9480,9480,394
|
|
20240930,162700,454362490,9480,9480,9480,9480,0
|
|
20240930,162600,454362490,9480,9480,9480,9480,0
|
|
20240930,162500,454362490,9480,9480,9480,9480,0
|
|
20240930,162400,454362490,9480,9480,9480,9480,0
|
|
20240930,162300,454362490,9480,9480,9480,9480,0
|
|
20240930,162200,454362490,9480,9480,9480,9480,0
|
|
20240930,162100,454362490,9480,9480,9480,9480,0
|
|
20240930,162000,454362490,9480,9480,9480,9480,0
|
|
20240930,161900,454362490,9480,9480,9480,9480,0
|
|
20240930,161800,454362490,9480,9480,9480,9480,0
|
|
20240930,161700,454362490,9480,9480,9480,9480,0
|
|
20240930,161600,454362490,9480,9480,9480,9480,0
|
|
20240930,161500,454362490,9480,9480,9480,9480,0
|
|
20240930,161400,454362490,9480,9480,9480,9480,0
|
|
20240930,161300,454362490,9480,9480,9480,9480,0
|
|
20240930,161200,454362490,9480,9480,9480,9480,0
|
|
20240930,161100,454362490,9480,9480,9480,9480,0
|
|
20240930,161000,454362490,9480,9480,9480,9480,0
|
|
20240930,160900,454362490,9480,9480,9480,9480,0
|
|
20240930,160800,454362490,9480,9480,9480,9480,0
|
|
20240930,160700,454362490,9480,9480,9480,9480,0
|
|
20240930,160600,454362490,9480,9480,9480,9480,0
|
|
20240930,160500,454362490,9480,9480,9480,9480,0
|
|
20240930,160400,454362490,9480,9480,9480,9480,0
|
|
20240930,160300,454362490,9480,9480,9480,9480,0
|
|
20240930,160200,454362490,9480,9480,9480,9480,0
|
|
20240930,160100,454362490,9480,9480,9480,9480,0
|
|
20240930,160000,454362490,9480,9480,9480,9480,0
|
|
20240930,155900,454362490,9480,9480,9480,9480,0
|
|
20240930,155800,454362490,9480,9480,9480,9480,394
|
|
20240930,155700,454362490,9480,9480,9480,9480,0
|
|
20240930,155600,454362490,9480,9480,9480,9480,0
|
|
20240930,155500,454362490,9480,9480,9480,9480,0
|
|
20240930,155400,454362490,9480,9480,9480,9480,0
|
|
20240930,155300,454362490,9480,9480,9480,9480,0
|
|
20240930,155200,454362490,9480,9480,9480,9480,0
|
|
20240930,155100,454362490,9480,9480,9480,9480,0
|
|
20240930,155000,454362490,9480,9480,9480,9480,0
|
|
20240930,154900,454362490,9480,9480,9480,9480,0
|
|
20240930,154800,454362490,9480,9480,9480,9480,0
|
|
20240930,154700,454362490,9480,9480,9480,9480,0
|
|
20240930,154600,454362490,9480,9480,9480,9480,0
|
|
20240930,154500,454362490,9480,9480,9480,9480,0
|
|
20240930,154400,454362490,9480,9480,9480,9480,0
|
|
20240930,154300,454362490,9480,9480,9480,9480,0
|
|
20240930,154200,454362490,9480,9480,9480,9480,0
|
|
20240930,154100,454362490,9480,9480,9480,9480,0
|
|
20240930,154000,454362490,9480,9480,9480,9480,0
|
|
20240930,153900,454362490,9480,9480,9480,9480,0
|
|
20240930,153800,454362490,9480,9480,9480,9480,0
|
|
20240930,153700,454362490,9480,9480,9480,9480,0
|
|
20240930,153600,454362490,9480,9480,9480,9480,0
|
|
20240930,153500,454362490,9480,9480,9480,9480,0
|
|
20240930,153400,454362490,9480,9480,9480,9480,0
|
|
20240930,153300,454362490,9480,9480,9480,9480,0
|
|
20240930,153200,454362490,9480,9480,9480,9480,0
|
|
20240930,153100,454362490,9480,9480,9480,9480,0
|
|
20240930,153000,454362490,9480,9480,9480,9480,394
|
|
20240930,152900,450627370,9490,9490,9490,9490,0
|
|
20240930,152800,450627370,9490,9490,9490,9490,0
|
|
20240930,152700,450627370,9490,9490,9490,9490,0
|
|
20240930,152600,450627370,9490,9490,9490,9490,0
|
|
20240930,152500,450627370,9490,9490,9490,9490,0
|
|
20240930,152400,450627370,9490,9490,9490,9490,0
|
|
20240930,152300,450627370,9490,9490,9490,9490,0
|
|
20240930,152200,450627370,9490,9490,9490,9490,0
|
|
20240930,152100,450627370,9490,9490,9490,9490,0
|
|
20240930,152000,450627370,9490,9490,9490,9490,0
|
|
20240930,151900,450627370,9490,9460,9490,9430,286
|
|
20240930,151800,447924590,9480,9480,9480,9460,206
|
|
20240930,151700,445975390,9480,9480,9480,9480,0
|
|
20240930,151600,445975390,9480,9480,9480,9460,547
|
|
20240930,151500,440796780,9490,9490,9490,9490,11
|
|
20240930,151400,440692390,9500,9500,9500,9500,3
|
|
20240930,151300,440663890,9500,9490,9500,9480,21
|
|
20240930,151200,440464460,9470,9470,9470,9470,0
|
|
20240930,151100,440464460,9470,9490,9500,9470,1025
|
|
20240930,151000,430756070,9490,9490,9490,9490,24
|
|
20240930,150900,430528310,9490,9490,9490,9490,15
|
|
20240930,150800,430385960,9490,9490,9490,9490,2
|
|
20240930,150700,430366980,9490,9490,9490,9490,14
|
|
20240930,150600,430234120,9490,9490,9490,9490,1
|
|
20240930,150500,430224630,9490,9490,9490,9490,1
|
|
20240930,150400,430215140,9490,9490,9490,9490,0
|
|
20240930,150300,430215140,9490,9490,9490,9490,51
|
|
20240930,150200,429731150,9480,9480,9480,9480,200
|
|
20240930,150100,427835150,9480,9480,9480,9480,0
|
|
20240930,150000,427835150,9480,9480,9480,9480,30
|
|
20240930,145900,427550750,9490,9490,9500,9490,32
|
|
20240930,145800,427247060,9490,9490,9490,9490,150
|
|
20240930,145700,425823560,9500,9500,9500,9500,0
|
|
20240930,145600,425823560,9500,9500,9500,9500,80
|
|
20240930,145500,425063560,9500,9500,9500,9500,1
|
|
20240930,145400,425054060,9500,9500,9500,9500,526
|
|
20240930,145300,420057060,9490,9490,9490,9490,1
|
|
20240930,145200,420047570,9490,9490,9490,9490,6
|
|
20240930,145100,419990630,9500,9490,9500,9490,2
|
|
20240930,145000,419971640,9490,9490,9490,9490,35
|
|
20240930,144900,419639490,9500,9500,9500,9500,10
|
|
20240930,144800,419544490,9490,9490,9490,9490,0
|
|
20240930,144700,419544490,9490,9480,9490,9480,2
|
|
20240930,144600,419525520,9480,9480,9480,9480,0
|
|
20240930,144500,419525520,9480,9480,9480,9480,0
|
|
20240930,144400,419525520,9480,9490,9490,9480,141
|
|
20240930,144300,418187460,9500,9500,9500,9500,3
|
|
20240930,144200,418158960,9500,9500,9500,9500,0
|
|
20240930,144100,418158960,9500,9500,9500,9500,0
|
|
20240930,144000,418158960,9500,9500,9500,9500,0
|
|
20240930,143900,418158960,9500,9500,9500,9500,1
|
|
20240930,143800,418149460,9500,9500,9500,9500,0
|
|
20240930,143700,418149460,9500,9500,9500,9500,10
|
|
20240930,143600,418054460,9500,9500,9500,9500,0
|
|
20240930,143500,418054460,9500,9500,9500,9500,1
|
|
20240930,143400,418044960,9500,9500,9500,9500,0
|
|
20240930,143300,418044960,9500,9510,9510,9500,137
|
|
20240930,143200,416743450,9510,9510,9510,9510,1
|
|
20240930,143100,416733940,9500,9500,9500,9500,0
|
|
20240930,143000,416733940,9500,9500,9500,9500,6
|
|
20240930,142900,416676940,9510,9510,9510,9510,60
|
|
20240930,142800,416106340,9510,9510,9510,9510,27
|
|
20240930,142700,415849570,9510,9510,9510,9510,0
|
|
20240930,142600,415849570,9510,9510,9510,9510,5
|
|
20240930,142500,415802020,9510,9510,9510,9510,30
|
|
20240930,142400,415516720,9520,9520,9520,9520,1
|
|
20240930,142300,415507200,9520,9510,9520,9510,15
|
|
20240930,142200,415364450,9510,9510,9510,9510,0
|
|
20240930,142100,415364450,9510,9510,9510,9510,1
|
|
20240930,142000,415354940,9500,9520,9520,9500,6
|
|
20240930,141900,415297920,9510,9510,9510,9510,8
|
|
20240930,141800,415221840,9510,9510,9510,9510,82
|
|
20240930,141700,414442020,9510,9510,9510,9510,5
|
|
20240930,141600,414394470,9520,9520,9520,9520,1
|
|
20240930,141500,414384950,9520,9520,9520,9520,1
|
|
20240930,141400,414375430,9510,9510,9510,9510,5
|
|
20240930,141300,414327880,9510,9510,9510,9510,1
|
|
20240930,141200,414318370,9500,9500,9500,9500,0
|
|
20240930,141100,414318370,9500,9510,9510,9500,21
|
|
20240930,141000,414118690,9510,9510,9510,9510,27
|
|
20240930,140900,413861920,9510,9510,9520,9510,539
|
|
20240930,140800,408736020,9520,9520,9520,9520,0
|
|
20240930,140700,408736020,9520,9520,9520,9520,0
|
|
20240930,140600,408736020,9520,9530,9530,9520,37
|
|
20240930,140500,408383470,9550,9550,9550,9550,1
|
|
20240930,140400,408373920,9550,9550,9550,9550,0
|
|
20240930,140300,408373920,9550,9550,9550,9530,7
|
|
20240930,140200,408307170,9550,9560,9560,9540,44
|
|
20240930,140100,407887380,9540,9540,9540,9540,30
|
|
20240930,140000,407601180,9540,9540,9540,9540,5
|
|
20240930,135900,407553480,9550,9550,9550,9550,0
|
|
20240930,135800,407553480,9550,9550,9550,9550,1
|
|
20240930,135700,407543930,9570,9540,9570,9530,58
|
|
20240930,135600,406990260,9530,9530,9530,9530,0
|
|
20240930,135500,406990260,9530,9530,9530,9530,0
|
|
20240930,135400,406990260,9530,9540,9540,9530,55
|
|
20240930,135300,406465610,9540,9540,9540,9540,12
|
|
20240930,135200,406351130,9520,9520,9520,9520,0
|
|
20240930,135100,406351130,9520,9540,9540,9520,6
|
|
20240930,135000,406293990,9520,9520,9520,9520,0
|
|
20240930,134900,406293990,9520,9520,9520,9520,5
|
|
20240930,134800,406246390,9520,9520,9520,9520,0
|
|
20240930,134700,406246390,9520,9520,9520,9520,0
|
|
20240930,134600,406246390,9520,9540,9540,9520,6
|
|
20240930,134500,406189250,9540,9540,9540,9540,0
|
|
20240930,134400,406189250,9540,9540,9540,9520,3
|
|
20240930,134300,406160650,9540,9520,9540,9520,6
|
|
20240930,134200,406103510,9540,9540,9540,9540,1
|
|
20240930,134100,406093970,9540,9540,9540,9540,0
|
|
20240930,134000,406093970,9540,9540,9540,9520,12
|
|
20240930,133900,405979690,9540,9540,9540,9540,10
|
|
20240930,133800,405884290,9510,9510,9510,9510,0
|
|
20240930,133700,405884290,9510,9510,9510,9510,5
|
|
20240930,133600,405836740,9570,9530,9570,9530,2
|
|
20240930,133500,405817640,9510,9510,9510,9510,1
|
|
20240930,133400,405808130,9510,9530,9530,9510,6
|
|
20240930,133300,405751050,9570,9570,9570,9570,0
|
|
20240930,133200,405751050,9570,9520,9570,9510,7
|
|
20240930,133100,405684390,9500,9500,9500,9500,0
|
|
20240930,133000,405684390,9500,9500,9500,9500,0
|
|
20240930,132900,405684390,9500,9510,9510,9500,5
|
|
20240930,132800,405636870,9530,9530,9530,9530,138
|
|
20240930,132700,404321730,9550,9550,9550,9550,34
|
|
20240930,132600,403997030,9550,9550,9550,9550,20
|
|
20240930,132500,403806030,9550,9550,9550,9550,0
|
|
20240930,132400,403806030,9550,9550,9550,9470,1610
|
|
20240930,132300,388521370,9540,9540,9540,9540,5
|
|
20240930,132200,388473670,9540,9540,9540,9540,0
|
|
20240930,132100,388473670,9540,9540,9540,9540,0
|
|
20240930,132000,388473670,9540,9550,9550,9540,6
|
|
20240930,131900,388416390,9540,9540,9540,9540,221
|
|
20240930,131800,386308050,9540,9540,9540,9540,144
|
|
20240930,131700,384934290,9540,9580,9580,9510,990
|
|
20240930,131600,375485230,9600,9600,9600,9590,65
|
|
20240930,131500,374861770,9590,9590,9590,9590,0
|
|
20240930,131400,374861770,9590,9600,9600,9590,55
|
|
20240930,131300,374333820,9600,9600,9600,9600,0
|
|
20240930,131200,374333820,9600,9590,9600,9590,6
|
|
20240930,131100,374276270,9590,9590,9590,9590,0
|
|
20240930,131000,374276270,9590,9590,9590,9590,0
|
|
20240930,130900,374276270,9590,9590,9590,9590,5
|
|
20240930,130800,374228320,9600,9600,9600,9600,1
|
|
20240930,130700,374218720,9590,9610,9610,9590,11
|
|
20240930,130600,374113030,9590,9610,9610,9590,30
|
|
20240930,130500,373824830,9610,9610,9610,9610,5
|
|
20240930,130400,373776780,9600,9600,9600,9600,16
|
|
20240930,130300,373623180,9600,9600,9600,9600,5
|
|
20240930,130200,373575180,9600,9600,9600,9600,0
|
|
20240930,130100,373575180,9600,9600,9600,9600,0
|
|
20240930,130000,373575180,9600,9610,9620,9600,108
|
|
20240930,125900,372537290,9600,9600,9600,9600,0
|
|
20240930,125800,372537290,9600,9600,9600,9600,0
|
|
20240930,125700,372537290,9600,9610,9610,9600,39
|
|
20240930,125600,372162550,9610,9610,9610,9610,1
|
|
20240930,125500,372152940,9610,9610,9610,9610,52
|
|
20240930,125400,371653220,9600,9600,9600,9600,5
|
|
20240930,125300,371605220,9610,9610,9610,9610,0
|
|
20240930,125200,371605220,9610,9600,9610,9600,48
|
|
20240930,125100,371143990,9600,9600,9600,9600,6
|
|
20240930,125000,371086390,9610,9610,9620,9610,47
|
|
20240930,124900,370634380,9600,9610,9610,9600,5
|
|
20240930,124800,370586370,9610,9610,9610,9610,14
|
|
20240930,124700,370451830,9620,9620,9620,9620,37
|
|
20240930,124600,370095890,9610,9610,9610,9610,15
|
|
20240930,124500,369951740,9620,9620,9620,9620,47
|
|
20240930,124400,369499600,9610,9610,9610,9610,0
|
|
20240930,124300,369499600,9610,9610,9620,9610,57
|
|
20240930,124200,368951480,9620,9620,9620,9620,0
|
|
20240930,124100,368951480,9620,9620,9620,9620,1
|
|
20240930,124000,368941860,9610,9610,9620,9610,71
|
|
20240930,123900,368259140,9610,9610,9610,9610,0
|
|
20240930,123800,368259140,9610,9610,9620,9610,66
|
|
20240930,123700,367624750,9600,9600,9600,9600,5
|
|
20240930,123600,367576750,9600,9600,9600,9600,11
|
|
20240930,123500,367471150,9610,9600,9610,9600,53
|
|
20240930,123400,366961870,9610,9610,9610,9610,1
|
|
20240930,123300,366952260,9600,9600,9600,9600,108
|
|
20240930,123200,365915460,9600,9610,9610,9600,7
|
|
20240930,123100,365848240,9610,9610,9610,9610,3
|
|
20240930,123000,365819410,9610,9610,9610,9610,39
|
|
20240930,122900,365444620,9600,9600,9600,9600,5
|
|
20240930,122800,365396620,9610,9610,9610,9610,52
|
|
20240930,122700,364896900,9600,9600,9600,9600,0
|
|
20240930,122600,364896900,9600,9610,9610,9600,61
|
|
20240930,122500,364310740,9600,9600,9600,9600,0
|
|
20240930,122400,364310740,9600,9600,9600,9600,0
|
|
20240930,122300,364310740,9600,9610,9610,9590,35
|
|
20240930,122200,363974650,9610,9610,9610,9610,1
|
|
20240930,122100,363965040,9610,9610,9610,9610,46
|
|
20240930,122000,363522980,9600,9600,9600,9600,5
|
|
20240930,121900,363474980,9610,9610,9610,9610,38
|
|
20240930,121800,363109800,9610,9650,9650,9610,231
|
|
20240930,121700,360889780,9650,9600,9650,9590,810
|
|
20240930,121600,353092120,9620,9610,9620,9610,545
|
|
20240930,121500,347849670,9590,9590,9590,9590,5
|
|
20240930,121400,347801720,9600,9600,9600,9600,17
|
|
20240930,121300,347638520,9610,9610,9610,9610,42
|
|
20240930,121200,347234900,9590,9590,9590,9590,5
|
|
20240930,121100,347186950,9600,9610,9610,9600,41
|
|
20240930,121000,346793180,9600,9570,9600,9570,2871
|
|
20240930,120900,319258140,9560,9560,9560,9560,23
|
|
20240930,120800,319038260,9560,9560,9560,9560,0
|
|
20240930,120700,319038260,9560,9560,9560,9560,1
|
|
20240930,120600,319028700,9560,9550,9560,9550,60
|
|
20240930,120500,318455150,9570,9570,9570,9570,0
|
|
20240930,120400,318455150,9570,9570,9570,9570,52
|
|
20240930,120300,317957510,9550,9550,9550,9550,5
|
|
20240930,120200,317909760,9540,9540,9540,9540,0
|
|
20240930,120100,317909760,9540,9560,9560,9540,1517
|
|
20240930,120000,303437240,9570,9580,9580,9570,401
|
|
20240930,115900,299595730,9590,9590,9590,9590,46
|
|
20240930,115800,299154590,9590,9590,9590,9590,4
|
|
20240930,115700,299116230,9580,9580,9580,9580,29
|
|
20240930,115600,298838410,9590,9590,9590,9580,198
|
|
20240930,115500,296941090,9580,9570,9580,9570,218
|
|
20240930,115400,294852700,9580,9580,9580,9580,46
|
|
20240930,115300,294412020,9580,9580,9580,9580,5
|
|
20240930,115200,294364120,9580,9580,9580,9560,64
|
|
20240930,115100,293751060,9580,9580,9580,9580,19
|
|
20240930,115000,293569040,9580,9580,9580,9580,0
|
|
20240930,114900,293569040,9580,9540,9610,9540,2243
|
|
20240930,114800,272036240,9550,9550,9550,9550,22
|
|
20240930,114700,271826140,9550,9550,9550,9550,40
|
|
20240930,114600,271444140,9550,9540,9550,9540,34
|
|
20240930,114500,271119580,9550,9550,9550,9550,0
|
|
20240930,114400,271119580,9550,9550,9550,9550,70
|
|
20240930,114300,270451080,9540,9540,9540,9540,5
|
|
20240930,114200,270403380,9540,9530,9540,9530,168
|
|
20240930,114100,268802100,9530,9530,9530,9530,0
|
|
20240930,114000,268802100,9530,9540,9540,9530,45
|
|
20240930,113900,268372850,9540,9540,9540,9540,36
|
|
20240930,113800,268029410,9540,9540,9540,9540,5
|
|
20240930,113700,267981710,9550,9540,9550,9540,34
|
|
20240930,113600,267657210,9530,9530,9530,9520,114
|
|
20240930,113500,266571800,9540,9550,9550,9540,85
|
|
20240930,113400,265760280,9550,9550,9550,9550,0
|
|
20240930,113300,265760280,9550,9550,9550,9550,4
|
|
20240930,113200,265722080,9550,9540,9550,9540,46
|
|
20240930,113100,265282830,9540,9550,9550,9540,6
|
|
20240930,113000,265225580,9550,9550,9550,9550,55
|
|
20240930,112900,264700330,9550,9550,9550,9540,9
|
|
20240930,112800,264614430,9550,9550,9550,9550,1
|
|
20240930,112700,264604880,9550,9540,9550,9540,53
|
|
20240930,112600,264098830,9540,9540,9540,9540,10
|
|
20240930,112500,264003430,9550,9550,9550,9550,49
|
|
20240930,112400,263535480,9550,9550,9550,9550,1
|
|
20240930,112300,263525930,9540,9550,9550,9540,39
|
|
20240930,112200,263153530,9550,9550,9550,9550,9
|
|
20240930,112100,263067580,9550,9550,9550,9550,1
|
|
20240930,112000,263058030,9540,9550,9550,9540,46
|
|
20240930,111900,262618780,9550,9550,9550,9550,50
|
|
20240930,111800,262141280,9550,9540,9550,9540,48
|
|
20240930,111700,261682930,9550,9550,9550,9550,1
|
|
20240930,111600,261673380,9540,9540,9540,9540,0
|
|
20240930,111500,261673380,9540,9520,9540,9510,574
|
|
20240930,111400,256204480,9530,9530,9530,9530,0
|
|
20240930,111300,256204480,9530,9530,9530,9530,49
|
|
20240930,111200,255737510,9520,9560,9560,9520,690
|
|
20240930,111100,249151180,9570,9570,9570,9570,0
|
|
20240930,111000,249151180,9570,9570,9570,9570,44
|
|
20240930,110900,248730100,9560,9560,9560,9560,5
|
|
20240930,110800,248682300,9560,9550,9560,9550,35
|
|
20240930,110700,248347870,9540,9540,9540,9540,0
|
|
20240930,110600,248347870,9540,9550,9550,9540,44
|
|
20240930,110500,247927720,9550,9540,9550,9540,37
|
|
20240930,110400,247574670,9540,9540,9540,9540,2
|
|
20240930,110300,247555590,9540,9550,9550,9540,115
|
|
20240930,110200,246457390,9550,9550,9550,9550,1
|
|
20240930,110100,246447840,9550,9560,9560,9550,83
|
|
20240930,110000,245654740,9550,9550,9550,9550,5
|
|
20240930,105900,245606990,9550,9550,9550,9550,9
|
|
20240930,105800,245521040,9550,9550,9560,9540,261
|
|
20240930,105700,243027230,9560,9560,9560,9560,2
|
|
20240930,105600,243008110,9560,9560,9560,9560,58
|
|
20240930,105500,242453630,9550,9550,9550,9550,5
|
|
20240930,105400,242405880,9560,9560,9560,9560,1
|
|
20240930,105300,242396320,9560,9550,9560,9550,48
|
|
20240930,105200,241937460,9550,9550,9550,9550,5
|
|
20240930,105100,241889710,9560,9570,9570,9550,2378
|
|
20240930,105000,219178230,9570,9570,9570,9570,2
|
|
20240930,104900,219159090,9570,9590,9590,9570,44
|
|
20240930,104800,218737200,9590,9590,9590,9590,4
|
|
20240930,104700,218698840,9590,9590,9590,9590,120
|
|
20240930,104600,217548040,9590,9600,9600,9590,50
|
|
20240930,104500,217068090,9590,9590,9590,9590,0
|
|
20240930,104400,217068090,9590,9600,9600,9590,63
|
|
20240930,104300,216463310,9590,9600,9600,9590,6
|
|
20240930,104200,216405760,9590,9600,9600,9590,15
|
|
20240930,104100,216261860,9590,9570,9590,9570,53
|
|
20240930,104000,215753690,9590,9580,9590,9580,5
|
|
20240930,103900,215705750,9580,9560,9580,9560,198
|
|
20240930,103800,213812850,9550,9560,9560,9550,116
|
|
20240930,103700,212703950,9560,9580,9590,9560,123
|
|
20240930,103600,211525620,9580,9580,9580,9560,1108
|
|
20240930,103500,200926830,9590,9580,9590,9580,6
|
|
20240930,103400,200869340,9590,9580,9590,9580,36
|
|
20240930,103300,200524110,9570,9590,9590,9570,212
|
|
20240930,103200,198494040,9600,9610,9610,9600,52
|
|
20240930,103100,197994390,9600,9600,9600,9600,0
|
|
20240930,103000,197994390,9600,9600,9600,9600,2
|
|
20240930,102900,197975190,9610,9590,9610,9590,145
|
|
20240930,102800,196582920,9600,9600,9600,9600,0
|
|
20240930,102700,196582920,9600,9600,9600,9600,36
|
|
20240930,102600,196237320,9590,9590,9590,9590,6
|
|
20240930,102500,196179780,9600,9600,9600,9600,1
|
|
20240930,102400,196170180,9600,9600,9600,9600,63
|
|
20240930,102300,195565380,9590,9630,9630,9590,225
|
|
20240930,102200,193398830,9630,9600,9630,9600,299
|
|
20240930,102100,190522940,9590,9590,9590,9590,24
|
|
20240930,102000,190292780,9600,9590,9600,9590,16
|
|
20240930,101900,190139330,9570,9570,9580,9570,391
|
|
20240930,101800,186397050,9560,9570,9570,9560,21
|
|
20240930,101700,186196150,9580,9560,9580,9560,54
|
|
20240930,101600,185679080,9590,9560,9590,9560,45
|
|
20240930,101500,185248730,9570,9580,9590,9570,64
|
|
20240930,101400,184635640,9590,9590,9590,9590,10
|
|
20240930,101300,184539740,9580,9600,9600,9580,24
|
|
20240930,101200,184309690,9600,9580,9600,9580,84
|
|
20240930,101100,183504040,9600,9600,9600,9600,0
|
|
20240930,101000,183504040,9600,9600,9600,9600,5
|
|
20240930,100900,183456040,9550,9590,9590,9550,1501
|
|
20240930,100800,169104060,9600,9650,9650,9600,1418
|
|
20240930,100700,155444280,9660,9650,9660,9640,97
|
|
20240930,100600,154508240,9640,9640,9640,9640,6
|
|
20240930,100500,154450400,9630,9630,9630,9630,94
|
|
20240930,100400,153545180,9630,9630,9630,9630,28
|
|
20240930,100300,153275540,9620,9630,9630,9620,47
|
|
20240930,100200,152822980,9630,9630,9630,9630,15
|
|
20240930,100100,152678530,9630,9620,9630,9620,6
|
|
20240930,100000,152620800,9620,9620,9620,9620,36
|
|
20240930,095900,152274480,9620,9620,9620,9620,11
|
|
20240930,095800,152168660,9620,9630,9640,9620,45
|
|
20240930,095700,151735210,9630,9630,9630,9630,1
|
|
20240930,095600,151725580,9630,9620,9630,9620,19
|
|
20240930,095500,151542690,9620,9610,9620,9590,22
|
|
20240930,095400,151331160,9620,9620,9620,9620,0
|
|
20240930,095300,151331160,9620,9600,9620,9600,48
|
|
20240930,095200,150869940,9590,9580,9590,9570,387
|
|
20240930,095100,147158910,9590,9620,9620,9590,301
|
|
20240930,095000,144271710,9610,9580,9610,9570,322
|
|
20240930,094900,141184720,9580,9610,9610,9580,84
|
|
20240930,094800,140379580,9610,9620,9620,9600,905
|
|
20240930,094700,131690970,9620,9620,9620,9620,16
|
|
20240930,094600,131537050,9620,9660,9660,9620,52
|
|
20240930,094500,131034960,9660,9660,9660,9660,39
|
|
20240930,094400,130658220,9680,9680,9680,9680,10
|
|
20240930,094300,130561420,9670,9670,9680,9670,632
|
|
20240930,094200,124449090,9680,9680,9680,9680,40
|
|
20240930,094100,124061890,9680,9680,9680,9670,48
|
|
20240930,094000,123597340,9680,9680,9680,9680,34
|
|
20240930,093900,123268220,9680,9670,9680,9670,4
|
|
20240930,093800,123229510,9670,9670,9670,9670,54
|
|
20240930,093700,122707330,9650,9680,9680,9650,1332
|
|
20240930,093600,109830600,9690,9700,9700,9690,38
|
|
20240930,093500,109462090,9700,9690,9700,9680,72
|
|
20240930,093400,108764150,9700,9700,9700,9700,1
|
|
20240930,093300,108754450,9700,9670,9700,9670,773
|
|
20240930,093200,101274870,9680,9680,9680,9680,3
|
|
20240930,093100,101245830,9680,9660,9680,9660,192
|
|
20240930,093000,99389280,9660,9660,9660,9660,37
|
|
20240930,092900,99031860,9660,9670,9670,9660,38
|
|
20240930,092800,98664430,9670,9670,9670,9670,146
|
|
20240930,092700,97252610,9670,9670,9670,9670,2
|
|
20240930,092600,97233270,9680,9680,9690,9680,322
|
|
20240930,092500,94115220,9640,9610,9640,9610,217
|
|
20240930,092400,92024670,9620,9620,9620,9620,105
|
|
20240930,092300,91014570,9620,9620,9620,9620,540
|
|
20240930,092200,85819770,9620,9630,9630,9620,12
|
|
20240930,092100,85704320,9640,9650,9650,9640,429
|
|
20240930,092000,81565090,9660,9660,9660,9660,17
|
|
20240930,091900,81400870,9680,9660,9680,9660,48
|
|
20240930,091800,80936430,9660,9670,9670,9660,23
|
|
20240930,091700,80714090,9670,9690,9690,9670,7
|
|
20240930,091600,80646300,9690,9680,9690,9680,50
|
|
20240930,091500,80162100,9690,9690,9690,9690,1
|
|
20240930,091400,80152410,9700,9650,9700,9650,167
|
|
20240930,091300,78539430,9660,9710,9710,9660,201
|
|
20240930,091200,76595220,9670,9720,9720,9670,39
|
|
20240930,091100,76217050,9720,9730,9730,9720,8
|
|
20240930,091000,76139270,9660,9730,9730,9660,24
|
|
20240930,090900,75905960,9730,9690,9730,9690,639
|
|
20240930,090800,69709190,9690,9680,9690,9640,898
|
|
20240930,090700,61014140,9680,9640,9690,9640,505
|
|
20240930,090600,56127150,9640,9690,9690,9640,1350
|
|
20240930,090500,43046730,9690,9660,9690,9660,1434
|
|
20240930,090400,29162590,9680,9660,9690,9640,2352
|
|
20240930,090300,6413300,9670,9630,9670,9630,238
|
|
20240930,090200,4114880,9630,9640,9640,9630,68
|
|
20240930,090100,3459840,9590,9590,9590,9590,1
|
|
20240930,090000,3450250,9660,9620,9670,9600,359
|