631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,192800,138844320,4970,4970,4970,4970,121
|
|
20240930,192700,138844320,4970,4970,4970,4970,0
|
|
20240930,192600,138844320,4970,4970,4970,4970,0
|
|
20240930,192500,138844320,4970,4970,4970,4970,0
|
|
20240930,192400,138844320,4970,4970,4970,4970,0
|
|
20240930,192300,138844320,4970,4970,4970,4970,0
|
|
20240930,192200,138844320,4970,4970,4970,4970,0
|
|
20240930,192100,138844320,4970,4970,4970,4970,0
|
|
20240930,192000,138844320,4970,4970,4970,4970,0
|
|
20240930,191900,138844320,4970,4970,4970,4970,0
|
|
20240930,191800,138844320,4970,4970,4970,4970,0
|
|
20240930,191700,138844320,4970,4970,4970,4970,0
|
|
20240930,191600,138844320,4970,4970,4970,4970,0
|
|
20240930,191500,138844320,4970,4970,4970,4970,0
|
|
20240930,191400,138844320,4970,4970,4970,4970,0
|
|
20240930,191300,138844320,4970,4970,4970,4970,0
|
|
20240930,191200,138844320,4970,4970,4970,4970,0
|
|
20240930,191100,138844320,4970,4970,4970,4970,0
|
|
20240930,191000,138844320,4970,4970,4970,4970,0
|
|
20240930,190900,138844320,4970,4970,4970,4970,0
|
|
20240930,190800,138844320,4970,4970,4970,4970,0
|
|
20240930,190700,138844320,4970,4970,4970,4970,0
|
|
20240930,190600,138844320,4970,4970,4970,4970,0
|
|
20240930,190500,138844320,4970,4970,4970,4970,0
|
|
20240930,190400,138844320,4970,4970,4970,4970,0
|
|
20240930,190300,138844320,4970,4970,4970,4970,0
|
|
20240930,190200,138844320,4970,4970,4970,4970,0
|
|
20240930,190100,138844320,4970,4970,4970,4970,0
|
|
20240930,190000,138844320,4970,4970,4970,4970,0
|
|
20240930,185900,138844320,4970,4970,4970,4970,0
|
|
20240930,185800,138844320,4970,4970,4970,4970,121
|
|
20240930,185700,138844320,4970,4970,4970,4970,0
|
|
20240930,185600,138844320,4970,4970,4970,4970,0
|
|
20240930,185500,138844320,4970,4970,4970,4970,0
|
|
20240930,185400,138844320,4970,4970,4970,4970,0
|
|
20240930,185300,138844320,4970,4970,4970,4970,0
|
|
20240930,185200,138844320,4970,4970,4970,4970,0
|
|
20240930,185100,138844320,4970,4970,4970,4970,0
|
|
20240930,185000,138844320,4970,4970,4970,4970,0
|
|
20240930,184900,138844320,4970,4970,4970,4970,0
|
|
20240930,184800,138844320,4970,4970,4970,4970,0
|
|
20240930,184700,138844320,4970,4970,4970,4970,0
|
|
20240930,184600,138844320,4970,4970,4970,4970,0
|
|
20240930,184500,138844320,4970,4970,4970,4970,0
|
|
20240930,184400,138844320,4970,4970,4970,4970,0
|
|
20240930,184300,138844320,4970,4970,4970,4970,0
|
|
20240930,184200,138844320,4970,4970,4970,4970,0
|
|
20240930,184100,138844320,4970,4970,4970,4970,0
|
|
20240930,184000,138844320,4970,4970,4970,4970,0
|
|
20240930,183900,138844320,4970,4970,4970,4970,0
|
|
20240930,183800,138844320,4970,4970,4970,4970,0
|
|
20240930,183700,138844320,4970,4970,4970,4970,0
|
|
20240930,183600,138844320,4970,4970,4970,4970,0
|
|
20240930,183500,138844320,4970,4970,4970,4970,0
|
|
20240930,183400,138844320,4970,4970,4970,4970,0
|
|
20240930,183300,138844320,4970,4970,4970,4970,0
|
|
20240930,183200,138844320,4970,4970,4970,4970,0
|
|
20240930,183100,138844320,4970,4970,4970,4970,0
|
|
20240930,183000,138844320,4970,4970,4970,4970,0
|
|
20240930,182900,138844320,4970,4970,4970,4970,0
|
|
20240930,182800,138844320,4970,4970,4970,4970,121
|
|
20240930,182700,138844320,4970,4970,4970,4970,0
|
|
20240930,182600,138844320,4970,4970,4970,4970,0
|
|
20240930,182500,138844320,4970,4970,4970,4970,0
|
|
20240930,182400,138844320,4970,4970,4970,4970,0
|
|
20240930,182300,138844320,4970,4970,4970,4970,0
|
|
20240930,182200,138844320,4970,4970,4970,4970,0
|
|
20240930,182100,138844320,4970,4970,4970,4970,0
|
|
20240930,182000,138844320,4970,4970,4970,4970,0
|
|
20240930,181900,138844320,4970,4970,4970,4970,0
|
|
20240930,181800,138844320,4970,4970,4970,4970,0
|
|
20240930,181700,138844320,4970,4970,4970,4970,0
|
|
20240930,181600,138844320,4970,4970,4970,4970,0
|
|
20240930,181500,138844320,4970,4970,4970,4970,0
|
|
20240930,181400,138844320,4970,4970,4970,4970,0
|
|
20240930,181300,138844320,4970,4970,4970,4970,0
|
|
20240930,181200,138844320,4970,4970,4970,4970,0
|
|
20240930,181100,138844320,4970,4970,4970,4970,0
|
|
20240930,181000,138844320,4970,4970,4970,4970,0
|
|
20240930,180900,138844320,4970,4970,4970,4970,0
|
|
20240930,180800,138844320,4970,4970,4970,4970,0
|
|
20240930,180700,138844320,4970,4970,4970,4970,0
|
|
20240930,180600,138844320,4970,4970,4970,4970,0
|
|
20240930,180500,138844320,4970,4970,4970,4970,0
|
|
20240930,180400,138844320,4970,4970,4970,4970,0
|
|
20240930,180300,138844320,4970,4970,4970,4970,0
|
|
20240930,180200,138844320,4970,4970,4970,4970,0
|
|
20240930,180100,138844320,4970,4970,4970,4970,0
|
|
20240930,180000,138844320,4970,4970,4970,4970,0
|
|
20240930,175900,138844320,4970,4970,4970,4970,0
|
|
20240930,175800,138844320,4970,4970,4970,4970,121
|
|
20240930,175700,138844320,4970,4970,4970,4970,0
|
|
20240930,175600,138844320,4970,4970,4970,4970,0
|
|
20240930,175500,138844320,4970,4970,4970,4970,0
|
|
20240930,175400,138844320,4970,4970,4970,4970,0
|
|
20240930,175300,138844320,4970,4970,4970,4970,0
|
|
20240930,175200,138844320,4970,4970,4970,4970,0
|
|
20240930,175100,138844320,4970,4970,4970,4970,0
|
|
20240930,175000,138844320,4970,4970,4970,4970,0
|
|
20240930,174900,138844320,4970,4970,4970,4970,0
|
|
20240930,174800,138844320,4970,4970,4970,4970,0
|
|
20240930,174700,138844320,4970,4970,4970,4970,0
|
|
20240930,174600,138844320,4970,4970,4970,4970,0
|
|
20240930,174500,138844320,4970,4970,4970,4970,0
|
|
20240930,174400,138844320,4970,4970,4970,4970,0
|
|
20240930,174300,138844320,4970,4970,4970,4970,0
|
|
20240930,174200,138844320,4970,4970,4970,4970,0
|
|
20240930,174100,138844320,4970,4970,4970,4970,0
|
|
20240930,174000,138844320,4970,4970,4970,4970,0
|
|
20240930,173900,138844320,4970,4970,4970,4970,0
|
|
20240930,173800,138844320,4970,4970,4970,4970,0
|
|
20240930,173700,138844320,4970,4970,4970,4970,0
|
|
20240930,173600,138844320,4970,4970,4970,4970,0
|
|
20240930,173500,138844320,4970,4970,4970,4970,0
|
|
20240930,173400,138844320,4970,4970,4970,4970,0
|
|
20240930,173300,138844320,4970,4970,4970,4970,0
|
|
20240930,173200,138844320,4970,4970,4970,4970,0
|
|
20240930,173100,138844320,4970,4970,4970,4970,0
|
|
20240930,173000,138844320,4970,4970,4970,4970,0
|
|
20240930,172900,138844320,4970,4970,4970,4970,0
|
|
20240930,172800,138844320,4970,4970,4970,4970,121
|
|
20240930,172700,138844320,4970,4970,4970,4970,0
|
|
20240930,172600,138844320,4970,4970,4970,4970,0
|
|
20240930,172500,138844320,4970,4970,4970,4970,0
|
|
20240930,172400,138844320,4970,4970,4970,4970,0
|
|
20240930,172300,138844320,4970,4970,4970,4970,0
|
|
20240930,172200,138844320,4970,4970,4970,4970,0
|
|
20240930,172100,138844320,4970,4970,4970,4970,0
|
|
20240930,172000,138844320,4970,4970,4970,4970,0
|
|
20240930,171900,138844320,4970,4970,4970,4970,0
|
|
20240930,171800,138844320,4970,4970,4970,4970,0
|
|
20240930,171700,138844320,4970,4970,4970,4970,0
|
|
20240930,171600,138844320,4970,4970,4970,4970,0
|
|
20240930,171500,138844320,4970,4970,4970,4970,0
|
|
20240930,171400,138844320,4970,4970,4970,4970,0
|
|
20240930,171300,138844320,4970,4970,4970,4970,0
|
|
20240930,171200,138844320,4970,4970,4970,4970,0
|
|
20240930,171100,138844320,4970,4970,4970,4970,0
|
|
20240930,171000,138844320,4970,4970,4970,4970,0
|
|
20240930,170900,138844320,4970,4970,4970,4970,0
|
|
20240930,170800,138844320,4970,4970,4970,4970,0
|
|
20240930,170700,138844320,4970,4970,4970,4970,0
|
|
20240930,170600,138844320,4970,4970,4970,4970,0
|
|
20240930,170500,138844320,4970,4970,4970,4970,0
|
|
20240930,170400,138844320,4970,4970,4970,4970,0
|
|
20240930,170300,138844320,4970,4970,4970,4970,0
|
|
20240930,170200,138844320,4970,4970,4970,4970,0
|
|
20240930,170100,138844320,4970,4970,4970,4970,0
|
|
20240930,170000,138844320,4970,4970,4970,4970,0
|
|
20240930,165900,138844320,4970,4970,4970,4970,0
|
|
20240930,165800,138844320,4970,4970,4970,4970,121
|
|
20240930,165700,138844320,4970,4970,4970,4970,0
|
|
20240930,165600,138844320,4970,4970,4970,4970,0
|
|
20240930,165500,138844320,4970,4970,4970,4970,0
|
|
20240930,165400,138844320,4970,4970,4970,4970,0
|
|
20240930,165300,138844320,4970,4970,4970,4970,0
|
|
20240930,165200,138844320,4970,4970,4970,4970,0
|
|
20240930,165100,138844320,4970,4970,4970,4970,0
|
|
20240930,165000,138844320,4970,4970,4970,4970,0
|
|
20240930,164900,138844320,4970,4970,4970,4970,0
|
|
20240930,164800,138844320,4970,4970,4970,4970,0
|
|
20240930,164700,138844320,4970,4970,4970,4970,0
|
|
20240930,164600,138844320,4970,4970,4970,4970,0
|
|
20240930,164500,138844320,4970,4970,4970,4970,0
|
|
20240930,164400,138844320,4970,4970,4970,4970,0
|
|
20240930,164300,138844320,4970,4970,4970,4970,0
|
|
20240930,164200,138844320,4970,4970,4970,4970,0
|
|
20240930,164100,138844320,4970,4970,4970,4970,0
|
|
20240930,164000,138844320,4970,4970,4970,4970,0
|
|
20240930,163900,138844320,4970,4970,4970,4970,0
|
|
20240930,163800,138844320,4970,4970,4970,4970,0
|
|
20240930,163700,138844320,4970,4970,4970,4970,0
|
|
20240930,163600,138844320,4970,4970,4970,4970,0
|
|
20240930,163500,138844320,4970,4970,4970,4970,0
|
|
20240930,163400,138844320,4970,4970,4970,4970,0
|
|
20240930,163300,138844320,4970,4970,4970,4970,0
|
|
20240930,163200,138844320,4970,4970,4970,4970,0
|
|
20240930,163100,138844320,4970,4970,4970,4970,0
|
|
20240930,163000,138844320,4970,4970,4970,4970,0
|
|
20240930,162900,138844320,4970,4970,4970,4970,0
|
|
20240930,162800,138844320,4970,4970,4970,4970,121
|
|
20240930,162700,138844320,4970,4970,4970,4970,0
|
|
20240930,162600,138844320,4970,4970,4970,4970,0
|
|
20240930,162500,138844320,4970,4970,4970,4970,0
|
|
20240930,162400,138844320,4970,4970,4970,4970,0
|
|
20240930,162300,138844320,4970,4970,4970,4970,0
|
|
20240930,162200,138844320,4970,4970,4970,4970,0
|
|
20240930,162100,138844320,4970,4970,4970,4970,0
|
|
20240930,162000,138844320,4970,4970,4970,4970,0
|
|
20240930,161900,138844320,4970,4970,4970,4970,0
|
|
20240930,161800,138844320,4970,4970,4970,4970,0
|
|
20240930,161700,138844320,4970,4970,4970,4970,0
|
|
20240930,161600,138844320,4970,4970,4970,4970,0
|
|
20240930,161500,138844320,4970,4970,4970,4970,0
|
|
20240930,161400,138844320,4970,4970,4970,4970,0
|
|
20240930,161300,138844320,4970,4970,4970,4970,0
|
|
20240930,161200,138844320,4970,4970,4970,4970,0
|
|
20240930,161100,138844320,4970,4970,4970,4970,0
|
|
20240930,161000,138844320,4970,4970,4970,4970,0
|
|
20240930,160900,138844320,4970,4970,4970,4970,0
|
|
20240930,160800,138844320,4970,4970,4970,4970,0
|
|
20240930,160700,138844320,4970,4970,4970,4970,0
|
|
20240930,160600,138844320,4970,4970,4970,4970,0
|
|
20240930,160500,138844320,4970,4970,4970,4970,0
|
|
20240930,160400,138844320,4970,4970,4970,4970,0
|
|
20240930,160300,138844320,4970,4970,4970,4970,0
|
|
20240930,160200,138844320,4970,4970,4970,4970,0
|
|
20240930,160100,138844320,4970,4970,4970,4970,0
|
|
20240930,160000,138844320,4970,4970,4970,4970,0
|
|
20240930,155900,138844320,4970,4970,4970,4970,0
|
|
20240930,155800,138844320,4970,4970,4970,4970,121
|
|
20240930,155700,138844320,4970,4970,4970,4970,0
|
|
20240930,155600,138844320,4970,4970,4970,4970,0
|
|
20240930,155500,138844320,4970,4970,4970,4970,0
|
|
20240930,155400,138844320,4970,4970,4970,4970,0
|
|
20240930,155300,138844320,4970,4970,4970,4970,0
|
|
20240930,155200,138844320,4970,4970,4970,4970,0
|
|
20240930,155100,138844320,4970,4970,4970,4970,0
|
|
20240930,155000,138844320,4970,4970,4970,4970,0
|
|
20240930,154900,138844320,4970,4970,4970,4970,0
|
|
20240930,154800,138844320,4970,4970,4970,4970,0
|
|
20240930,154700,138844320,4970,4970,4970,4970,0
|
|
20240930,154600,138844320,4970,4970,4970,4970,0
|
|
20240930,154500,138844320,4970,4970,4970,4970,0
|
|
20240930,154400,138844320,4970,4970,4970,4970,0
|
|
20240930,154300,138844320,4970,4970,4970,4970,0
|
|
20240930,154200,138844320,4970,4970,4970,4970,0
|
|
20240930,154100,138844320,4970,4970,4970,4970,0
|
|
20240930,154000,138844320,4970,4970,4970,4970,0
|
|
20240930,153900,138844320,4970,4970,4970,4970,0
|
|
20240930,153800,138844320,4970,4970,4970,4970,0
|
|
20240930,153700,138844320,4970,4970,4970,4970,0
|
|
20240930,153600,138844320,4970,4970,4970,4970,0
|
|
20240930,153500,138844320,4970,4970,4970,4970,0
|
|
20240930,153400,138844320,4970,4970,4970,4970,0
|
|
20240930,153300,138844320,4970,4970,4970,4970,0
|
|
20240930,153200,138844320,4970,4970,4970,4970,0
|
|
20240930,153100,138844320,4970,4970,4970,4970,0
|
|
20240930,153000,138844320,4970,4970,4970,4970,121
|
|
20240930,152900,138242950,4980,4980,4980,4980,0
|
|
20240930,152800,138242950,4980,4980,4980,4980,0
|
|
20240930,152700,138242950,4980,4980,4980,4980,0
|
|
20240930,152600,138242950,4980,4980,4980,4980,0
|
|
20240930,152500,138242950,4980,4980,4980,4980,0
|
|
20240930,152400,138242950,4980,4980,4980,4980,0
|
|
20240930,152300,138242950,4980,4980,4980,4980,0
|
|
20240930,152200,138242950,4980,4980,4980,4980,0
|
|
20240930,152100,138242950,4980,4980,4980,4980,0
|
|
20240930,152000,138242950,4980,4980,4980,4980,0
|
|
20240930,151900,138242950,4980,4970,4980,4970,22
|
|
20240930,151800,138133540,4970,4975,4975,4970,373
|
|
20240930,151700,136279665,4980,4970,4980,4970,203
|
|
20240930,151600,135270725,4980,4980,4980,4980,1
|
|
20240930,151500,135265745,4975,4975,4975,4975,10
|
|
20240930,151400,135215995,4980,4980,4980,4980,0
|
|
20240930,151300,135215995,4980,4980,4980,4980,3
|
|
20240930,151200,135201055,4970,4975,4975,4970,201
|
|
20240930,151100,134202080,4970,4970,4970,4970,3
|
|
20240930,151000,134187170,4970,4965,4975,4965,849
|
|
20240930,150900,129971610,4970,4970,4970,4970,0
|
|
20240930,150800,129971610,4970,4970,4970,4970,0
|
|
20240930,150700,129971610,4970,4970,4970,4970,0
|
|
20240930,150600,129971610,4970,4970,4970,4970,200
|
|
20240930,150500,128977610,4970,4970,4970,4970,0
|
|
20240930,150400,128977610,4970,4970,4970,4970,5
|
|
20240930,150300,128952760,4965,4965,4965,4965,0
|
|
20240930,150200,128952760,4965,4965,4965,4965,201
|
|
20240930,150100,127954795,4970,4965,4970,4965,353
|
|
20240930,150000,126202145,4970,4965,4970,4965,3
|
|
20240930,145900,126187245,4960,4960,4960,4960,0
|
|
20240930,145800,126187245,4960,4960,4960,4960,0
|
|
20240930,145700,126187245,4960,4960,4960,4960,1
|
|
20240930,145600,126182285,4955,4955,4955,4955,0
|
|
20240930,145500,126182285,4955,4955,4955,4955,0
|
|
20240930,145400,126182285,4955,4955,4955,4955,0
|
|
20240930,145300,126182285,4955,4955,4955,4955,42
|
|
20240930,145200,125974175,4950,4950,4950,4950,0
|
|
20240930,145100,125974175,4950,4950,4950,4950,0
|
|
20240930,145000,125974175,4950,4950,4950,4950,0
|
|
20240930,144900,125974175,4950,4950,4950,4950,245
|
|
20240930,144800,124761425,4965,4965,4965,4965,0
|
|
20240930,144700,124761425,4965,4965,4965,4965,1
|
|
20240930,144600,124756460,4965,4965,4965,4965,0
|
|
20240930,144500,124756460,4965,4965,4965,4965,0
|
|
20240930,144400,124756460,4965,4965,4965,4965,0
|
|
20240930,144300,124756460,4965,4965,4965,4965,0
|
|
20240930,144200,124756460,4965,4965,4965,4965,0
|
|
20240930,144100,124756460,4965,4965,4965,4965,0
|
|
20240930,144000,124756460,4965,4965,4965,4965,2
|
|
20240930,143900,124746530,4945,4945,4945,4945,0
|
|
20240930,143800,124746530,4945,4945,4945,4945,46
|
|
20240930,143700,124519060,4965,4965,4965,4965,0
|
|
20240930,143600,124519060,4965,4965,4965,4965,0
|
|
20240930,143500,124519060,4965,4965,4965,4965,0
|
|
20240930,143400,124519060,4965,4965,4965,4965,0
|
|
20240930,143300,124519060,4965,4965,4965,4965,0
|
|
20240930,143200,124519060,4965,4965,4965,4965,0
|
|
20240930,143100,124519060,4965,4965,4965,4965,0
|
|
20240930,143000,124519060,4965,4965,4965,4965,0
|
|
20240930,142900,124519060,4965,4965,4965,4965,0
|
|
20240930,142800,124519060,4965,4965,4965,4965,0
|
|
20240930,142700,124519060,4965,4965,4965,4965,0
|
|
20240930,142600,124519060,4965,4965,4965,4965,0
|
|
20240930,142500,124519060,4965,4965,4965,4965,1
|
|
20240930,142400,124514095,4940,4940,4940,4940,0
|
|
20240930,142300,124514095,4940,4940,4940,4940,0
|
|
20240930,142200,124514095,4940,4950,4950,4940,96
|
|
20240930,142100,124039385,4950,4950,4950,4950,0
|
|
20240930,142000,124039385,4950,4950,4950,4950,0
|
|
20240930,141900,124039385,4950,4950,4950,4950,0
|
|
20240930,141800,124039385,4950,4950,4950,4950,0
|
|
20240930,141700,124039385,4950,4950,4950,4950,0
|
|
20240930,141600,124039385,4950,4950,4950,4950,0
|
|
20240930,141500,124039385,4950,4950,4950,4950,100
|
|
20240930,141400,123544385,4960,4970,4970,4960,4
|
|
20240930,141300,123524535,4960,4960,4960,4960,5
|
|
20240930,141200,123499735,4980,4980,4980,4980,0
|
|
20240930,141100,123499735,4980,4980,4980,4980,1
|
|
20240930,141000,123494755,4950,4950,4950,4950,0
|
|
20240930,140900,123494755,4950,4965,4965,4950,28
|
|
20240930,140800,123356020,4980,4980,4980,4980,0
|
|
20240930,140700,123356020,4980,4980,4980,4980,0
|
|
20240930,140600,123356020,4980,4980,4980,4980,0
|
|
20240930,140500,123356020,4980,4980,4980,4980,0
|
|
20240930,140400,123356020,4980,4960,4980,4960,44
|
|
20240930,140300,123137435,4950,4950,4950,4950,0
|
|
20240930,140200,123137435,4950,4950,4950,4950,0
|
|
20240930,140100,123137435,4950,4950,4950,4950,26
|
|
20240930,140000,123008735,4960,4960,4960,4960,0
|
|
20240930,135900,123008735,4960,4960,4960,4960,0
|
|
20240930,135800,123008735,4960,4960,4960,4960,0
|
|
20240930,135700,123008735,4960,4960,4960,4960,1
|
|
20240930,135600,123003775,4960,4960,4960,4960,169
|
|
20240930,135500,122165535,4960,4960,4960,4960,0
|
|
20240930,135400,122165535,4960,4955,4960,4955,332
|
|
20240930,135300,120518820,4950,4950,4950,4950,0
|
|
20240930,135200,120518820,4950,4960,4960,4950,287
|
|
20240930,135100,119095930,4960,4960,4960,4960,0
|
|
20240930,135000,119095930,4960,4960,4960,4960,0
|
|
20240930,134900,119095930,4960,4960,4960,4960,0
|
|
20240930,134800,119095930,4960,4960,4960,4960,1
|
|
20240930,134700,119090970,4960,4960,4960,4960,0
|
|
20240930,134600,119090970,4960,4960,4960,4960,0
|
|
20240930,134500,119090970,4960,4960,4960,4960,0
|
|
20240930,134400,119090970,4960,4960,4960,4960,0
|
|
20240930,134300,119090970,4960,4960,4960,4960,0
|
|
20240930,134200,119090970,4960,4960,4960,4960,1
|
|
20240930,134100,119086010,4960,4960,4960,4960,1
|
|
20240930,134000,119081050,4955,4955,4955,4955,0
|
|
20240930,133900,119081050,4955,4960,4960,4955,567
|
|
20240930,133800,116271230,4960,4960,4960,4960,0
|
|
20240930,133700,116271230,4960,4960,4960,4960,283
|
|
20240930,133600,114867550,4965,4970,4970,4965,299
|
|
20240930,133500,113383010,4970,4970,4970,4970,0
|
|
20240930,133400,113383010,4970,4970,4970,4970,0
|
|
20240930,133300,113383010,4970,4970,4970,4970,103
|
|
20240930,133200,112871100,4980,4980,4980,4980,1
|
|
20240930,133100,112866120,4970,4970,4970,4970,32
|
|
20240930,133000,112707080,4975,4975,4975,4975,4
|
|
20240930,132900,112687180,4975,4975,4975,4975,8
|
|
20240930,132800,112647380,4980,4980,4980,4980,4
|
|
20240930,132700,112627460,4980,4980,4980,4980,0
|
|
20240930,132600,112627460,4980,4980,4980,4980,0
|
|
20240930,132500,112627460,4980,4980,4980,4980,0
|
|
20240930,132400,112627460,4980,4980,4980,4980,1
|
|
20240930,132300,112622480,4975,4975,4975,4975,0
|
|
20240930,132200,112622480,4975,4975,4975,4975,1
|
|
20240930,132100,112617505,4980,4980,4980,4980,0
|
|
20240930,132000,112617505,4980,4980,4980,4980,0
|
|
20240930,131900,112617505,4980,4980,4980,4980,0
|
|
20240930,131800,112617505,4980,4980,4980,4980,1
|
|
20240930,131700,112612525,4975,4975,4975,4975,0
|
|
20240930,131600,112612525,4975,4975,4975,4975,0
|
|
20240930,131500,112612525,4975,4975,4975,4975,9
|
|
20240930,131400,112567750,4975,4975,4975,4975,0
|
|
20240930,131300,112567750,4975,4975,4975,4975,0
|
|
20240930,131200,112567750,4975,4975,4975,4975,10
|
|
20240930,131100,112518000,4970,4970,4970,4970,0
|
|
20240930,131000,112518000,4970,4970,4970,4970,2
|
|
20240930,130900,112508060,4975,4975,4975,4975,0
|
|
20240930,130800,112508060,4975,4975,4975,4975,10
|
|
20240930,130700,112458310,4970,4970,4970,4970,0
|
|
20240930,130600,112458310,4970,4970,4970,4970,0
|
|
20240930,130500,112458310,4970,4970,4970,4970,10
|
|
20240930,130400,112408610,4970,4970,4970,4970,0
|
|
20240930,130300,112408610,4970,4970,4970,4970,0
|
|
20240930,130200,112408610,4970,4970,4970,4970,7
|
|
20240930,130100,112373820,4970,4970,4970,4970,0
|
|
20240930,130000,112373820,4970,4970,4970,4970,13
|
|
20240930,125900,112309210,4970,4970,4970,4970,0
|
|
20240930,125800,112309210,4970,4970,4970,4970,14
|
|
20240930,125700,112239630,4965,4965,4965,4965,0
|
|
20240930,125600,112239630,4965,4965,4965,4965,3
|
|
20240930,125500,112224735,4980,4980,4980,4980,0
|
|
20240930,125400,112224735,4980,4980,4980,4980,0
|
|
20240930,125300,112224735,4980,4980,4980,4980,0
|
|
20240930,125200,112224735,4980,4980,4980,4980,0
|
|
20240930,125100,112224735,4980,4980,4980,4980,0
|
|
20240930,125000,112224735,4980,4980,4980,4980,0
|
|
20240930,124900,112224735,4980,4980,4980,4980,0
|
|
20240930,124800,112224735,4980,4980,4980,4980,0
|
|
20240930,124700,112224735,4980,4980,4980,4980,0
|
|
20240930,124600,112224735,4980,4980,4980,4980,0
|
|
20240930,124500,112224735,4980,4980,4980,4980,0
|
|
20240930,124400,112224735,4980,4980,4980,4980,0
|
|
20240930,124300,112224735,4980,4980,4980,4980,0
|
|
20240930,124200,112224735,4980,4980,4980,4980,0
|
|
20240930,124100,112224735,4980,4955,4980,4955,400
|
|
20240930,124000,110234935,4955,4955,4955,4955,0
|
|
20240930,123900,110234935,4955,4955,4955,4955,0
|
|
20240930,123800,110234935,4955,4955,4955,4955,2
|
|
20240930,123700,110225025,4955,4955,4955,4955,0
|
|
20240930,123600,110225025,4955,4955,4955,4955,0
|
|
20240930,123500,110225025,4955,4955,4955,4955,0
|
|
20240930,123400,110225025,4955,4955,4955,4955,0
|
|
20240930,123300,110225025,4955,4955,4955,4955,0
|
|
20240930,123200,110225025,4955,4955,4955,4955,10
|
|
20240930,123100,110175475,4955,4955,4955,4955,0
|
|
20240930,123000,110175475,4955,4955,4955,4955,1
|
|
20240930,122900,110170520,4955,4955,4955,4955,0
|
|
20240930,122800,110170520,4955,4955,4955,4955,0
|
|
20240930,122700,110170520,4955,4955,4955,4955,0
|
|
20240930,122600,110170520,4955,4955,4955,4955,0
|
|
20240930,122500,110170520,4955,4955,4955,4955,1
|
|
20240930,122400,110165565,4955,4950,4955,4950,42
|
|
20240930,122300,109957645,4950,4950,4950,4950,0
|
|
20240930,122200,109957645,4950,4950,4950,4950,1
|
|
20240930,122100,109952695,4930,4930,4930,4930,50
|
|
20240930,122000,109706195,4950,4950,4950,4950,0
|
|
20240930,121900,109706195,4950,4950,4950,4950,0
|
|
20240930,121800,109706195,4950,4950,4950,4950,0
|
|
20240930,121700,109706195,4950,4950,4950,4950,0
|
|
20240930,121600,109706195,4950,4950,4950,4950,0
|
|
20240930,121500,109706195,4950,4950,4950,4950,0
|
|
20240930,121400,109706195,4950,4950,4950,4950,0
|
|
20240930,121300,109706195,4950,4950,4950,4950,1
|
|
20240930,121200,109701245,4955,4955,4955,4955,50
|
|
20240930,121100,109453495,4955,4955,4955,4955,6
|
|
20240930,121000,109423765,4955,4955,4955,4955,1
|
|
20240930,120900,109418810,4955,4955,4955,4955,0
|
|
20240930,120800,109418810,4955,4955,4955,4955,30
|
|
20240930,120700,109270160,4950,4950,4950,4950,0
|
|
20240930,120600,109270160,4950,4950,4950,4950,0
|
|
20240930,120500,109270160,4950,4950,4950,4950,416
|
|
20240930,120400,107210960,4955,4955,4955,4955,0
|
|
20240930,120300,107210960,4955,4955,4955,4955,0
|
|
20240930,120200,107210960,4955,4955,4955,4955,0
|
|
20240930,120100,107210960,4955,4955,4955,4955,0
|
|
20240930,120000,107210960,4955,4955,4955,4955,0
|
|
20240930,115900,107210960,4955,4955,4955,4955,100
|
|
20240930,115800,106715460,4955,4955,4955,4955,0
|
|
20240930,115700,106715460,4955,4955,4955,4955,0
|
|
20240930,115600,106715460,4955,4955,4955,4955,0
|
|
20240930,115500,106715460,4955,4955,4955,4955,10
|
|
20240930,115400,106665910,4955,4955,4955,4955,0
|
|
20240930,115300,106665910,4955,4955,4955,4955,4
|
|
20240930,115200,106646090,4955,4955,4955,4955,0
|
|
20240930,115100,106646090,4955,4955,4955,4955,5
|
|
20240930,115000,106621315,4955,4955,4955,4955,0
|
|
20240930,114900,106621315,4955,4955,4955,4955,0
|
|
20240930,114800,106621315,4955,4955,4955,4955,2
|
|
20240930,114700,106611405,4955,4955,4955,4955,10
|
|
20240930,114600,106561855,4955,4955,4955,4955,0
|
|
20240930,114500,106561855,4955,4955,4955,4955,0
|
|
20240930,114400,106561855,4955,4955,4955,4955,0
|
|
20240930,114300,106561855,4955,4955,4955,4955,0
|
|
20240930,114200,106561855,4955,4955,4955,4955,0
|
|
20240930,114100,106561855,4955,4950,4955,4950,10
|
|
20240930,114000,106512310,4955,4955,4955,4955,0
|
|
20240930,113900,106512310,4955,4955,4955,4955,1
|
|
20240930,113800,106507355,4925,4925,4925,4925,0
|
|
20240930,113700,106507355,4925,4925,4925,4925,0
|
|
20240930,113600,106507355,4925,4925,4925,4925,0
|
|
20240930,113500,106507355,4925,4925,4925,4925,77
|
|
20240930,113400,106128130,4925,4925,4925,4925,369
|
|
20240930,113300,104310805,4925,4925,4925,4925,0
|
|
20240930,113200,104310805,4925,4925,4925,4925,0
|
|
20240930,113100,104310805,4925,4925,4925,4925,0
|
|
20240930,113000,104310805,4925,4925,4925,4925,0
|
|
20240930,112900,104310805,4925,4950,4950,4925,271
|
|
20240930,112800,102975270,4980,4980,4980,4980,0
|
|
20240930,112700,102975270,4980,4980,4980,4980,0
|
|
20240930,112600,102975270,4980,4980,4980,4980,0
|
|
20240930,112500,102975270,4980,4980,4980,4980,0
|
|
20240930,112400,102975270,4980,4980,4980,4980,0
|
|
20240930,112300,102975270,4980,4980,4980,4980,2
|
|
20240930,112200,102965310,4980,4980,4980,4980,0
|
|
20240930,112100,102965310,4980,4980,4980,4980,0
|
|
20240930,112000,102965310,4980,4980,4980,4980,0
|
|
20240930,111900,102965310,4980,4980,4980,4980,0
|
|
20240930,111800,102965310,4980,4980,4980,4980,0
|
|
20240930,111700,102965310,4980,4980,4980,4980,0
|
|
20240930,111600,102965310,4980,4980,4980,4980,0
|
|
20240930,111500,102965310,4980,4980,4980,4980,0
|
|
20240930,111400,102965310,4980,4980,4980,4980,0
|
|
20240930,111300,102965310,4980,4980,4980,4980,0
|
|
20240930,111200,102965310,4980,4980,4980,4980,1
|
|
20240930,111100,102960330,4985,4985,4985,4985,0
|
|
20240930,111000,102960330,4985,4975,4985,4975,50
|
|
20240930,110900,102711210,4985,4985,4985,4985,0
|
|
20240930,110800,102711210,4985,4985,4985,4985,0
|
|
20240930,110700,102711210,4985,4985,4985,4985,0
|
|
20240930,110600,102711210,4985,4985,4985,4985,0
|
|
20240930,110500,102711210,4985,4985,4985,4985,0
|
|
20240930,110400,102711210,4985,4985,4985,4985,0
|
|
20240930,110300,102711210,4985,4940,4985,4915,423
|
|
20240930,110200,100626360,4985,4985,4985,4985,0
|
|
20240930,110100,100626360,4985,4985,4985,4985,0
|
|
20240930,110000,100626360,4985,4945,4985,4915,250
|
|
20240930,105900,99392650,4945,4945,4945,4945,0
|
|
20240930,105800,99392650,4945,4945,4945,4945,4
|
|
20240930,105700,99372870,4940,4940,4940,4940,0
|
|
20240930,105600,99372870,4940,4940,4940,4940,0
|
|
20240930,105500,99372870,4940,4940,4940,4940,0
|
|
20240930,105400,99372870,4940,4945,4945,4940,100
|
|
20240930,105300,98878720,4940,4940,4940,4940,0
|
|
20240930,105200,98878720,4940,4985,4985,4940,50
|
|
20240930,105100,98629735,4995,4995,4995,4995,0
|
|
20240930,105000,98629735,4995,4995,4995,4995,196
|
|
20240930,104900,97650715,5020,5020,5020,5020,0
|
|
20240930,104800,97650715,5020,5020,5020,5020,0
|
|
20240930,104700,97650715,5020,5020,5020,5020,0
|
|
20240930,104600,97650715,5020,5020,5020,5020,0
|
|
20240930,104500,97650715,5020,5020,5020,5020,1
|
|
20240930,104400,97645695,5020,5020,5020,5020,0
|
|
20240930,104300,97645695,5020,5020,5020,5020,0
|
|
20240930,104200,97645695,5020,4995,5020,4995,333
|
|
20240930,104100,95975780,4995,4995,4995,4995,1
|
|
20240930,104000,95970785,4985,4985,4985,4985,0
|
|
20240930,103900,95970785,4985,4975,4985,4975,355
|
|
20240930,103800,94202545,4975,4975,4975,4975,0
|
|
20240930,103700,94202545,4975,4975,4975,4975,0
|
|
20240930,103600,94202545,4975,4975,4975,4975,4
|
|
20240930,103500,94182645,4970,4970,4970,4970,10
|
|
20240930,103400,94132945,4970,4970,4970,4970,0
|
|
20240930,103300,94132945,4970,4970,4970,4970,0
|
|
20240930,103200,94132945,4970,4970,4970,4970,0
|
|
20240930,103100,94132945,4970,4970,4970,4970,0
|
|
20240930,103000,94132945,4970,4970,4970,4970,0
|
|
20240930,102900,94132945,4970,4970,4970,4970,50
|
|
20240930,102800,93884445,4970,4970,4970,4970,23
|
|
20240930,102700,93770135,4975,4975,4975,4975,0
|
|
20240930,102600,93770135,4975,4935,4975,4935,2385
|
|
20240930,102500,81912460,4930,4930,4930,4930,0
|
|
20240930,102400,81912460,4930,4930,4930,4930,0
|
|
20240930,102300,81912460,4930,4930,4930,4930,96
|
|
20240930,102200,81439180,4925,4925,4925,4925,10
|
|
20240930,102100,81389930,4920,4925,4925,4920,88
|
|
20240930,102000,80956920,4920,4920,4920,4920,100
|
|
20240930,101900,80464920,4930,4975,4975,4930,415
|
|
20240930,101800,78417585,4940,4945,4945,4940,200
|
|
20240930,101700,77429535,4940,4940,4985,4940,273
|
|
20240930,101600,76078320,4950,4950,4950,4950,0
|
|
20240930,101500,76078320,4950,4960,4980,4950,509
|
|
20240930,101400,73556230,4960,4985,4985,4960,403
|
|
20240930,101300,71552325,4985,4980,5000,4980,229
|
|
20240930,101200,70410525,4950,4950,5020,4930,614
|
|
20240930,101100,67368540,5030,5070,5070,5010,1080
|
|
20240930,101000,61936660,5070,5150,5150,5010,1395
|
|
20240930,100900,54804210,5160,5160,5160,5160,0
|
|
20240930,100800,54804210,5160,4890,5160,4890,4665
|
|
20240930,100700,31706785,4890,4890,4890,4890,0
|
|
20240930,100600,31706785,4890,4890,4890,4890,0
|
|
20240930,100500,31706785,4890,4890,4890,4890,0
|
|
20240930,100400,31706785,4890,4890,4890,4890,0
|
|
20240930,100300,31706785,4890,4890,4890,4890,2
|
|
20240930,100200,31697005,4890,4890,4890,4890,0
|
|
20240930,100100,31697005,4890,4890,4890,4890,0
|
|
20240930,100000,31697005,4890,4865,4890,4855,1341
|
|
20240930,095900,25182755,4885,4885,4885,4885,0
|
|
20240930,095800,25182755,4885,4885,4885,4885,0
|
|
20240930,095700,25182755,4885,4885,4885,4885,0
|
|
20240930,095600,25182755,4885,4885,4885,4885,0
|
|
20240930,095500,25182755,4885,4885,4885,4885,0
|
|
20240930,095400,25182755,4885,4890,4890,4885,13
|
|
20240930,095300,25119245,4895,4895,4895,4895,0
|
|
20240930,095200,25119245,4895,4895,4895,4895,0
|
|
20240930,095100,25119245,4895,4895,4895,4895,0
|
|
20240930,095000,25119245,4895,4895,4895,4895,0
|
|
20240930,094900,25119245,4895,4895,4895,4895,0
|
|
20240930,094800,25119245,4895,4895,4895,4895,5
|
|
20240930,094700,25094770,4915,4915,4915,4915,0
|
|
20240930,094600,25094770,4915,4915,4915,4915,12
|
|
20240930,094500,25035790,4915,4915,4915,4915,15
|
|
20240930,094400,24962065,4915,4915,4915,4915,10
|
|
20240930,094300,24912915,4925,4925,4925,4925,0
|
|
20240930,094200,24912915,4925,4925,4925,4925,23
|
|
20240930,094100,24799640,4925,4925,4925,4925,0
|
|
20240930,094000,24799640,4925,4925,4925,4925,0
|
|
20240930,093900,24799640,4925,4925,4925,4925,0
|
|
20240930,093800,24799640,4925,4925,4925,4925,0
|
|
20240930,093700,24799640,4925,4925,4925,4925,0
|
|
20240930,093600,24799640,4925,4925,4925,4925,0
|
|
20240930,093500,24799640,4925,4925,4925,4925,0
|
|
20240930,093400,24799640,4925,4925,4925,4925,0
|
|
20240930,093300,24799640,4925,4925,4925,4925,0
|
|
20240930,093200,24799640,4925,4880,4925,4845,541
|
|
20240930,093100,22170700,4925,4925,4925,4925,3
|
|
20240930,093000,22155925,4880,4880,4880,4880,21
|
|
20240930,092900,22053445,4880,4880,4880,4880,0
|
|
20240930,092800,22053445,4880,4880,4880,4880,0
|
|
20240930,092700,22053445,4880,4880,4880,4880,0
|
|
20240930,092600,22053445,4880,4880,4880,4880,0
|
|
20240930,092500,22053445,4880,4890,4890,4880,2200
|
|
20240930,092400,11315785,4925,4925,4925,4925,0
|
|
20240930,092300,11315785,4925,4925,4925,4925,40
|
|
20240930,092200,11118785,4880,4915,4920,4880,1537
|
|
20240930,092100,3559150,4890,4890,4890,4890,200
|
|
20240930,092000,2581150,4895,4895,4895,4895,200
|
|
20240930,091900,1602150,4885,4885,4885,4885,0
|
|
20240930,091800,1602150,4885,4885,4885,4885,0
|
|
20240930,091700,1602150,4885,4885,4885,4885,0
|
|
20240930,091600,1602150,4885,4885,4885,4885,0
|
|
20240930,091500,1602150,4885,4885,4885,4885,0
|
|
20240930,091400,1602150,4885,4885,4885,4885,0
|
|
20240930,091300,1602150,4885,4885,4885,4885,0
|
|
20240930,091200,1602150,4885,4885,4885,4885,0
|
|
20240930,091100,1602150,4885,4885,4885,4885,17
|
|
20240930,091000,1519105,4885,4885,4885,4885,0
|
|
20240930,090900,1519105,4885,4885,4885,4885,0
|
|
20240930,090800,1519105,4885,4885,4885,4885,277
|
|
20240930,090700,165960,4885,4885,4885,4885,8
|
|
20240930,090600,126880,4880,4880,4880,4880,0
|
|
20240930,090500,126880,4880,4880,4880,4880,15
|
|
20240930,090400,53680,4880,4880,4880,4880,0
|
|
20240930,090300,53680,4880,4880,4880,4880,0
|
|
20240930,090200,53680,4880,4880,4880,4880,0
|
|
20240930,090100,53680,4880,4880,4880,4880,0
|
|
20240930,090000,53680,4880,4880,4880,4880,11
|