664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200100,296375430,9200,9200,9200,9200,2646
|
|
20240930,200000,296375430,9200,9200,9200,9200,0
|
|
20240930,195900,296375430,9200,9200,9200,9200,0
|
|
20240930,195800,296375430,9200,9200,9200,9200,0
|
|
20240930,195700,296375430,9200,9200,9200,9200,0
|
|
20240930,195600,296375430,9200,9200,9200,9200,0
|
|
20240930,195500,296375430,9200,9200,9200,9200,0
|
|
20240930,195400,296375430,9200,9200,9200,9200,0
|
|
20240930,195300,296375430,9200,9200,9200,9200,0
|
|
20240930,195200,296375430,9200,9200,9200,9200,0
|
|
20240930,195100,296375430,9200,9200,9200,9200,0
|
|
20240930,195000,296375430,9200,9200,9200,9200,0
|
|
20240930,194900,296375430,9200,9200,9200,9200,0
|
|
20240930,194800,296375430,9200,9200,9200,9200,0
|
|
20240930,194700,296375430,9200,9200,9200,9200,0
|
|
20240930,194600,296375430,9200,9200,9200,9200,0
|
|
20240930,194500,296375430,9200,9200,9200,9200,0
|
|
20240930,194400,296375430,9200,9200,9200,9200,0
|
|
20240930,194300,296375430,9200,9200,9200,9200,0
|
|
20240930,194200,296375430,9200,9200,9200,9200,0
|
|
20240930,194100,296375430,9200,9200,9200,9200,0
|
|
20240930,194000,296375430,9200,9200,9200,9200,0
|
|
20240930,193900,296375430,9200,9200,9200,9200,0
|
|
20240930,193800,296375430,9200,9200,9200,9200,0
|
|
20240930,193700,296375430,9200,9200,9200,9200,0
|
|
20240930,193600,296375430,9200,9200,9200,9200,0
|
|
20240930,193500,296375430,9200,9200,9200,9200,0
|
|
20240930,193400,296375430,9200,9200,9200,9200,0
|
|
20240930,193300,296375430,9200,9200,9200,9200,0
|
|
20240930,193200,296375430,9200,9200,9200,9200,0
|
|
20240930,193100,296375430,9200,9200,9200,9200,2646
|
|
20240930,193000,296375430,9200,9200,9200,9200,0
|
|
20240930,192900,296375430,9200,9200,9200,9200,0
|
|
20240930,192800,296375430,9200,9200,9200,9200,0
|
|
20240930,192700,296375430,9200,9200,9200,9200,0
|
|
20240930,192600,296375430,9200,9200,9200,9200,0
|
|
20240930,192500,296375430,9200,9200,9200,9200,0
|
|
20240930,192400,296375430,9200,9200,9200,9200,0
|
|
20240930,192300,296375430,9200,9200,9200,9200,0
|
|
20240930,192200,296375430,9200,9200,9200,9200,0
|
|
20240930,192100,296375430,9200,9200,9200,9200,0
|
|
20240930,192000,296375430,9200,9200,9200,9200,0
|
|
20240930,191900,296375430,9200,9200,9200,9200,0
|
|
20240930,191800,296375430,9200,9200,9200,9200,0
|
|
20240930,191700,296375430,9200,9200,9200,9200,0
|
|
20240930,191600,296375430,9200,9200,9200,9200,0
|
|
20240930,191500,296375430,9200,9200,9200,9200,0
|
|
20240930,191400,296375430,9200,9200,9200,9200,0
|
|
20240930,191300,296375430,9200,9200,9200,9200,0
|
|
20240930,191200,296375430,9200,9200,9200,9200,0
|
|
20240930,191100,296375430,9200,9200,9200,9200,0
|
|
20240930,191000,296375430,9200,9200,9200,9200,0
|
|
20240930,190900,296375430,9200,9200,9200,9200,0
|
|
20240930,190800,296375430,9200,9200,9200,9200,0
|
|
20240930,190700,296375430,9200,9200,9200,9200,0
|
|
20240930,190600,296375430,9200,9200,9200,9200,0
|
|
20240930,190500,296375430,9200,9200,9200,9200,0
|
|
20240930,190400,296375430,9200,9200,9200,9200,0
|
|
20240930,190300,296375430,9200,9200,9200,9200,0
|
|
20240930,190200,296375430,9200,9200,9200,9200,0
|
|
20240930,190100,296375430,9200,9200,9200,9200,2646
|
|
20240930,190000,296375430,9200,9200,9200,9200,0
|
|
20240930,185900,296375430,9200,9200,9200,9200,0
|
|
20240930,185800,296375430,9200,9200,9200,9200,0
|
|
20240930,185700,296375430,9200,9200,9200,9200,0
|
|
20240930,185600,296375430,9200,9200,9200,9200,0
|
|
20240930,185500,296375430,9200,9200,9200,9200,0
|
|
20240930,185400,296375430,9200,9200,9200,9200,0
|
|
20240930,185300,296375430,9200,9200,9200,9200,0
|
|
20240930,185200,296375430,9200,9200,9200,9200,0
|
|
20240930,185100,296375430,9200,9200,9200,9200,0
|
|
20240930,185000,296375430,9200,9200,9200,9200,0
|
|
20240930,184900,296375430,9200,9200,9200,9200,0
|
|
20240930,184800,296375430,9200,9200,9200,9200,0
|
|
20240930,184700,296375430,9200,9200,9200,9200,0
|
|
20240930,184600,296375430,9200,9200,9200,9200,0
|
|
20240930,184500,296375430,9200,9200,9200,9200,0
|
|
20240930,184400,296375430,9200,9200,9200,9200,0
|
|
20240930,184300,296375430,9200,9200,9200,9200,0
|
|
20240930,184200,296375430,9200,9200,9200,9200,0
|
|
20240930,184100,296375430,9200,9200,9200,9200,0
|
|
20240930,184000,296375430,9200,9200,9200,9200,0
|
|
20240930,183900,296375430,9200,9200,9200,9200,0
|
|
20240930,183800,296375430,9200,9200,9200,9200,0
|
|
20240930,183700,296375430,9200,9200,9200,9200,0
|
|
20240930,183600,296375430,9200,9200,9200,9200,0
|
|
20240930,183500,296375430,9200,9200,9200,9200,0
|
|
20240930,183400,296375430,9200,9200,9200,9200,0
|
|
20240930,183300,296375430,9200,9200,9200,9200,0
|
|
20240930,183200,296375430,9200,9200,9200,9200,0
|
|
20240930,183100,296375430,9200,9200,9200,9200,2646
|
|
20240930,183000,296375430,9200,9200,9200,9200,0
|
|
20240930,182900,296375430,9200,9200,9200,9200,0
|
|
20240930,182800,296375430,9200,9200,9200,9200,0
|
|
20240930,182700,296375430,9200,9200,9200,9200,0
|
|
20240930,182600,296375430,9200,9200,9200,9200,0
|
|
20240930,182500,296375430,9200,9200,9200,9200,0
|
|
20240930,182400,296375430,9200,9200,9200,9200,0
|
|
20240930,182300,296375430,9200,9200,9200,9200,0
|
|
20240930,182200,296375430,9200,9200,9200,9200,0
|
|
20240930,182100,296375430,9200,9200,9200,9200,0
|
|
20240930,182000,296375430,9200,9200,9200,9200,0
|
|
20240930,181900,296375430,9200,9200,9200,9200,0
|
|
20240930,181800,296375430,9200,9200,9200,9200,0
|
|
20240930,181700,296375430,9200,9200,9200,9200,0
|
|
20240930,181600,296375430,9200,9200,9200,9200,0
|
|
20240930,181500,296375430,9200,9200,9200,9200,0
|
|
20240930,181400,296375430,9200,9200,9200,9200,0
|
|
20240930,181300,296375430,9200,9200,9200,9200,0
|
|
20240930,181200,296375430,9200,9200,9200,9200,0
|
|
20240930,181100,296375430,9200,9200,9200,9200,0
|
|
20240930,181000,296375430,9200,9200,9200,9200,0
|
|
20240930,180900,296375430,9200,9200,9200,9200,0
|
|
20240930,180800,296375430,9200,9200,9200,9200,0
|
|
20240930,180700,296375430,9200,9200,9200,9200,0
|
|
20240930,180600,296375430,9200,9200,9200,9200,0
|
|
20240930,180500,296375430,9200,9200,9200,9200,0
|
|
20240930,180400,296375430,9200,9200,9200,9200,0
|
|
20240930,180300,296375430,9200,9200,9200,9200,0
|
|
20240930,180200,296375430,9200,9200,9200,9200,0
|
|
20240930,180100,296375430,9200,9200,9200,9200,2646
|
|
20240930,180000,296375430,9200,9200,9200,9200,0
|
|
20240930,175900,296375430,9200,9200,9200,9200,0
|
|
20240930,175800,296375430,9200,9200,9200,9200,0
|
|
20240930,175700,296375430,9200,9200,9200,9200,0
|
|
20240930,175600,296375430,9200,9200,9200,9200,0
|
|
20240930,175500,296375430,9200,9200,9200,9200,0
|
|
20240930,175400,296375430,9200,9200,9200,9200,0
|
|
20240930,175300,296375430,9200,9200,9200,9200,0
|
|
20240930,175200,296375430,9200,9200,9200,9200,0
|
|
20240930,175100,296375430,9200,9200,9200,9200,0
|
|
20240930,175000,296375430,9200,9200,9200,9200,0
|
|
20240930,174900,296375430,9200,9200,9200,9200,0
|
|
20240930,174800,296375430,9200,9200,9200,9200,0
|
|
20240930,174700,296375430,9200,9200,9200,9200,0
|
|
20240930,174600,296375430,9200,9200,9200,9200,0
|
|
20240930,174500,296375430,9200,9200,9200,9200,0
|
|
20240930,174400,296375430,9200,9200,9200,9200,0
|
|
20240930,174300,296375430,9200,9200,9200,9200,0
|
|
20240930,174200,296375430,9200,9200,9200,9200,0
|
|
20240930,174100,296375430,9200,9200,9200,9200,0
|
|
20240930,174000,296375430,9200,9200,9200,9200,0
|
|
20240930,173900,296375430,9200,9200,9200,9200,0
|
|
20240930,173800,296375430,9200,9200,9200,9200,0
|
|
20240930,173700,296375430,9200,9200,9200,9200,0
|
|
20240930,173600,296375430,9200,9200,9200,9200,0
|
|
20240930,173500,296375430,9200,9200,9200,9200,0
|
|
20240930,173400,296375430,9200,9200,9200,9200,0
|
|
20240930,173300,296375430,9200,9200,9200,9200,0
|
|
20240930,173200,296375430,9200,9200,9200,9200,0
|
|
20240930,173100,296375430,9200,9200,9200,9200,2646
|
|
20240930,173000,296375430,9200,9200,9200,9200,0
|
|
20240930,172900,296375430,9200,9200,9200,9200,0
|
|
20240930,172800,296375430,9200,9200,9200,9200,0
|
|
20240930,172700,296375430,9200,9200,9200,9200,0
|
|
20240930,172600,296375430,9200,9200,9200,9200,0
|
|
20240930,172500,296375430,9200,9200,9200,9200,0
|
|
20240930,172400,296375430,9200,9200,9200,9200,0
|
|
20240930,172300,296375430,9200,9200,9200,9200,0
|
|
20240930,172200,296375430,9200,9200,9200,9200,0
|
|
20240930,172100,296375430,9200,9200,9200,9200,0
|
|
20240930,172000,296375430,9200,9200,9200,9200,0
|
|
20240930,171900,296375430,9200,9200,9200,9200,0
|
|
20240930,171800,296375430,9200,9200,9200,9200,0
|
|
20240930,171700,296375430,9200,9200,9200,9200,0
|
|
20240930,171600,296375430,9200,9200,9200,9200,0
|
|
20240930,171500,296375430,9200,9200,9200,9200,0
|
|
20240930,171400,296375430,9200,9200,9200,9200,0
|
|
20240930,171300,296375430,9200,9200,9200,9200,0
|
|
20240930,171200,296375430,9200,9200,9200,9200,0
|
|
20240930,171100,296375430,9200,9200,9200,9200,0
|
|
20240930,171000,296375430,9200,9200,9200,9200,0
|
|
20240930,170900,296375430,9200,9200,9200,9200,0
|
|
20240930,170800,296375430,9200,9200,9200,9200,0
|
|
20240930,170700,296375430,9200,9200,9200,9200,0
|
|
20240930,170600,296375430,9200,9200,9200,9200,0
|
|
20240930,170500,296375430,9200,9200,9200,9200,0
|
|
20240930,170400,296375430,9200,9200,9200,9200,0
|
|
20240930,170300,296375430,9200,9200,9200,9200,0
|
|
20240930,170200,296375430,9200,9200,9200,9200,0
|
|
20240930,170100,296375430,9200,9200,9200,9200,2646
|
|
20240930,170000,296375430,9200,9200,9200,9200,0
|
|
20240930,165900,296375430,9200,9200,9200,9200,0
|
|
20240930,165800,296375430,9200,9200,9200,9200,0
|
|
20240930,165700,296375430,9200,9200,9200,9200,0
|
|
20240930,165600,296375430,9200,9200,9200,9200,0
|
|
20240930,165500,296375430,9200,9200,9200,9200,0
|
|
20240930,165400,296375430,9200,9200,9200,9200,0
|
|
20240930,165300,296375430,9200,9200,9200,9200,0
|
|
20240930,165200,296375430,9200,9200,9200,9200,0
|
|
20240930,165100,296375430,9200,9200,9200,9200,0
|
|
20240930,165000,296375430,9200,9200,9200,9200,0
|
|
20240930,164900,296375430,9200,9200,9200,9200,0
|
|
20240930,164800,296375430,9200,9200,9200,9200,0
|
|
20240930,164700,296375430,9200,9200,9200,9200,0
|
|
20240930,164600,296375430,9200,9200,9200,9200,0
|
|
20240930,164500,296375430,9200,9200,9200,9200,0
|
|
20240930,164400,296375430,9200,9200,9200,9200,0
|
|
20240930,164300,296375430,9200,9200,9200,9200,0
|
|
20240930,164200,296375430,9200,9200,9200,9200,0
|
|
20240930,164100,296375430,9200,9200,9200,9200,0
|
|
20240930,164000,296375430,9200,9200,9200,9200,0
|
|
20240930,163900,296375430,9200,9200,9200,9200,0
|
|
20240930,163800,296375430,9200,9200,9200,9200,0
|
|
20240930,163700,296375430,9200,9200,9200,9200,0
|
|
20240930,163600,296375430,9200,9200,9200,9200,0
|
|
20240930,163500,296375430,9200,9200,9200,9200,0
|
|
20240930,163400,296375430,9200,9200,9200,9200,0
|
|
20240930,163300,296375430,9200,9200,9200,9200,0
|
|
20240930,163200,296375430,9200,9200,9200,9200,0
|
|
20240930,163100,296375430,9200,9200,9200,9200,2646
|
|
20240930,163000,296375430,9200,9200,9200,9200,0
|
|
20240930,162900,296375430,9200,9200,9200,9200,0
|
|
20240930,162800,296375430,9200,9200,9200,9200,0
|
|
20240930,162700,296375430,9200,9200,9200,9200,0
|
|
20240930,162600,296375430,9200,9200,9200,9200,0
|
|
20240930,162500,296375430,9200,9200,9200,9200,0
|
|
20240930,162400,296375430,9200,9200,9200,9200,0
|
|
20240930,162300,296375430,9200,9200,9200,9200,0
|
|
20240930,162200,296375430,9200,9200,9200,9200,0
|
|
20240930,162100,296375430,9200,9200,9200,9200,0
|
|
20240930,162000,296375430,9200,9200,9200,9200,0
|
|
20240930,161900,296375430,9200,9200,9200,9200,0
|
|
20240930,161800,296375430,9200,9200,9200,9200,0
|
|
20240930,161700,296375430,9200,9200,9200,9200,0
|
|
20240930,161600,296375430,9200,9200,9200,9200,0
|
|
20240930,161500,296375430,9200,9200,9200,9200,0
|
|
20240930,161400,296375430,9200,9200,9200,9200,0
|
|
20240930,161300,296375430,9200,9200,9200,9200,0
|
|
20240930,161200,296375430,9200,9200,9200,9200,0
|
|
20240930,161100,296375430,9200,9200,9200,9200,0
|
|
20240930,161000,296375430,9200,9200,9200,9200,0
|
|
20240930,160900,296375430,9200,9200,9200,9200,0
|
|
20240930,160800,296375430,9200,9200,9200,9200,0
|
|
20240930,160700,296375430,9200,9200,9200,9200,0
|
|
20240930,160600,296375430,9200,9200,9200,9200,0
|
|
20240930,160500,296375430,9200,9200,9200,9200,0
|
|
20240930,160400,296375430,9200,9200,9200,9200,0
|
|
20240930,160300,296375430,9200,9200,9200,9200,0
|
|
20240930,160200,296375430,9200,9200,9200,9200,0
|
|
20240930,160100,296375430,9200,9200,9200,9200,2646
|
|
20240930,160000,296375430,9200,9200,9200,9200,0
|
|
20240930,155900,296375430,9200,9200,9200,9200,0
|
|
20240930,155800,296375430,9200,9200,9200,9200,0
|
|
20240930,155700,296375430,9200,9200,9200,9200,0
|
|
20240930,155600,296375430,9200,9200,9200,9200,0
|
|
20240930,155500,296375430,9200,9200,9200,9200,0
|
|
20240930,155400,296375430,9200,9200,9200,9200,0
|
|
20240930,155300,296375430,9200,9200,9200,9200,0
|
|
20240930,155200,296375430,9200,9200,9200,9200,0
|
|
20240930,155100,296375430,9200,9200,9200,9200,0
|
|
20240930,155000,296375430,9200,9200,9200,9200,0
|
|
20240930,154900,296375430,9200,9200,9200,9200,0
|
|
20240930,154800,296375430,9200,9200,9200,9200,0
|
|
20240930,154700,296375430,9200,9200,9200,9200,0
|
|
20240930,154600,296375430,9200,9200,9200,9200,0
|
|
20240930,154500,296375430,9200,9200,9200,9200,0
|
|
20240930,154400,296375430,9200,9200,9200,9200,0
|
|
20240930,154300,296375430,9200,9200,9200,9200,0
|
|
20240930,154200,296375430,9200,9200,9200,9200,0
|
|
20240930,154100,296375430,9200,9200,9200,9200,0
|
|
20240930,154000,296375430,9200,9200,9200,9200,0
|
|
20240930,153900,296375430,9200,9200,9200,9200,0
|
|
20240930,153800,296375430,9200,9200,9200,9200,0
|
|
20240930,153700,296375430,9200,9200,9200,9200,0
|
|
20240930,153600,296375430,9200,9200,9200,9200,0
|
|
20240930,153500,296375430,9200,9200,9200,9200,0
|
|
20240930,153400,296375430,9200,9200,9200,9200,0
|
|
20240930,153300,296375430,9200,9200,9200,9200,0
|
|
20240930,153200,296375430,9200,9200,9200,9200,0
|
|
20240930,153100,296375430,9200,9200,9200,9200,2646
|
|
20240930,153000,296375430,9200,9200,9200,9200,2646
|
|
20240930,152900,272032230,9320,9320,9320,9320,0
|
|
20240930,152800,272032230,9320,9320,9320,9320,0
|
|
20240930,152700,272032230,9320,9320,9320,9320,0
|
|
20240930,152600,272032230,9320,9320,9320,9320,0
|
|
20240930,152500,272032230,9320,9320,9320,9320,0
|
|
20240930,152400,272032230,9320,9320,9320,9320,0
|
|
20240930,152300,272032230,9320,9320,9320,9320,0
|
|
20240930,152200,272032230,9320,9320,9320,9320,0
|
|
20240930,152100,272032230,9320,9320,9320,9320,0
|
|
20240930,152000,272032230,9320,9320,9320,9320,0
|
|
20240930,151900,272032230,9320,9230,9320,9230,233
|
|
20240930,151800,269868020,9230,9230,9230,9230,126
|
|
20240930,151700,268705040,9230,9250,9250,9220,156
|
|
20240930,151600,267266350,9320,9300,9320,9300,31
|
|
20240930,151500,266977860,9250,9250,9250,9250,0
|
|
20240930,151400,266977860,9250,9250,9250,9250,2
|
|
20240930,151300,266959360,9300,9300,9300,9300,10
|
|
20240930,151200,266866360,9320,9320,9320,9320,0
|
|
20240930,151100,266866360,9320,9240,9320,9240,5
|
|
20240930,151000,266820000,9330,9330,9330,9330,0
|
|
20240930,150900,266820000,9330,9330,9330,9330,0
|
|
20240930,150800,266820000,9330,9260,9330,9260,820
|
|
20240930,150700,259194560,9290,9290,9290,9290,0
|
|
20240930,150600,259194560,9290,9290,9290,9220,103
|
|
20240930,150500,258237830,9290,9290,9290,9290,0
|
|
20240930,150400,258237830,9290,9290,9290,9290,0
|
|
20240930,150300,258237830,9290,9290,9290,9290,0
|
|
20240930,150200,258237830,9290,9290,9290,9290,255
|
|
20240930,150100,255868880,9230,9230,9230,9230,158
|
|
20240930,150000,254410540,9230,9230,9230,9230,122
|
|
20240930,145900,253284480,9230,9230,9230,9230,170
|
|
20240930,145800,251715380,9230,9230,9230,9230,0
|
|
20240930,145700,251715380,9230,9230,9230,9230,0
|
|
20240930,145600,251715380,9230,9310,9310,9230,21
|
|
20240930,145500,251520750,9230,9230,9230,9230,0
|
|
20240930,145400,251520750,9230,9230,9230,9230,5
|
|
20240930,145300,251474600,9230,9230,9230,9230,0
|
|
20240930,145200,251474600,9230,9230,9230,9230,29
|
|
20240930,145100,251206930,9220,9220,9220,9220,0
|
|
20240930,145000,251206930,9220,9220,9220,9220,0
|
|
20240930,144900,251206930,9220,9280,9280,9220,50
|
|
20240930,144800,250744010,9280,9330,9330,9280,8
|
|
20240930,144700,250669570,9280,9280,9280,9280,8
|
|
20240930,144600,250595330,9280,9280,9280,9280,1
|
|
20240930,144500,250586050,9340,9340,9340,9340,0
|
|
20240930,144400,250586050,9340,9340,9340,9340,0
|
|
20240930,144300,250586050,9340,9340,9340,9340,0
|
|
20240930,144200,250586050,9340,9340,9340,9340,0
|
|
20240930,144100,250586050,9340,9340,9340,9340,0
|
|
20240930,144000,250586050,9340,9340,9340,9340,0
|
|
20240930,143900,250586050,9340,9340,9340,9340,0
|
|
20240930,143800,250586050,9340,9340,9340,9340,0
|
|
20240930,143700,250586050,9340,9340,9340,9340,0
|
|
20240930,143600,250586050,9340,9340,9340,9340,0
|
|
20240930,143500,250586050,9340,9340,9340,9340,1
|
|
20240930,143400,250576710,9280,9280,9280,9280,1
|
|
20240930,143300,250567430,9280,9280,9280,9280,0
|
|
20240930,143200,250567430,9280,9350,9350,9280,16
|
|
20240930,143100,250418300,9350,9350,9350,9350,1
|
|
20240930,143000,250408950,9370,9370,9370,9370,0
|
|
20240930,142900,250408950,9370,9370,9370,9370,0
|
|
20240930,142800,250408950,9370,9370,9370,9370,0
|
|
20240930,142700,250408950,9370,9320,9370,9320,52
|
|
20240930,142600,249922230,9290,9290,9290,9290,0
|
|
20240930,142500,249922230,9290,9290,9290,9290,0
|
|
20240930,142400,249922230,9290,9290,9290,9290,0
|
|
20240930,142300,249922230,9290,9290,9290,9290,0
|
|
20240930,142200,249922230,9290,9290,9290,9290,0
|
|
20240930,142100,249922230,9290,9290,9290,9290,0
|
|
20240930,142000,249922230,9290,9280,9290,9280,200
|
|
20240930,141900,248065530,9280,9280,9280,9280,0
|
|
20240930,141800,248065530,9280,9280,9280,9280,0
|
|
20240930,141700,248065530,9280,9280,9280,9280,1
|
|
20240930,141600,248056250,9200,9240,9240,9200,300
|
|
20240930,141500,245290810,9240,9240,9240,9240,0
|
|
20240930,141400,245290810,9240,9240,9240,9240,14
|
|
20240930,141300,245161450,9280,9280,9280,9280,0
|
|
20240930,141200,245161450,9280,9280,9280,9280,0
|
|
20240930,141100,245161450,9280,9290,9290,9280,328
|
|
20240930,141000,242117490,9360,9360,9360,9360,8
|
|
20240930,140900,242042610,9380,9340,9380,9340,1200
|
|
20240930,140800,230793930,9340,9240,9340,9240,500
|
|
20240930,140700,226136950,9240,9240,9240,9240,0
|
|
20240930,140600,226136950,9240,9240,9240,9240,90
|
|
20240930,140500,225305350,9200,9200,9200,9200,2
|
|
20240930,140400,225286950,9240,9240,9240,9240,0
|
|
20240930,140300,225286950,9240,9240,9240,9240,0
|
|
20240930,140200,225286950,9240,9240,9240,9240,132
|
|
20240930,140100,224067270,9190,9190,9190,9190,0
|
|
20240930,140000,224067270,9190,9190,9190,9190,0
|
|
20240930,135900,224067270,9190,9190,9190,9190,0
|
|
20240930,135800,224067270,9190,9190,9190,9190,0
|
|
20240930,135700,224067270,9190,9190,9190,9190,0
|
|
20240930,135600,224067270,9190,9250,9250,9190,148
|
|
20240930,135500,222707090,9200,9200,9200,9200,1
|
|
20240930,135400,222697890,9190,9190,9190,9190,7
|
|
20240930,135300,222633560,9190,9170,9190,9170,398
|
|
20240930,135200,218982680,9190,9210,9210,9180,652
|
|
20240930,135100,212984270,9210,9260,9260,9210,2387
|
|
20240930,135000,190938940,9270,9270,9270,9270,0
|
|
20240930,134900,190938940,9270,9270,9270,9270,0
|
|
20240930,134800,190938940,9270,9280,9280,9270,497
|
|
20240930,134700,186329320,9280,9280,9280,9280,0
|
|
20240930,134600,186329320,9280,9280,9280,9280,0
|
|
20240930,134500,186329320,9280,9280,9280,9280,0
|
|
20240930,134400,186329320,9280,9280,9280,9280,4
|
|
20240930,134300,186292200,9300,9300,9300,9300,0
|
|
20240930,134200,186292200,9300,9300,9300,9300,70
|
|
20240930,134100,185641200,9290,9290,9290,9290,0
|
|
20240930,134000,185641200,9290,9290,9290,9290,0
|
|
20240930,133900,185641200,9290,9290,9290,9290,0
|
|
20240930,133800,185641200,9290,9290,9290,9290,0
|
|
20240930,133700,185641200,9290,9290,9290,9290,0
|
|
20240930,133600,185641200,9290,9290,9290,9290,0
|
|
20240930,133500,185641200,9290,9290,9290,9290,61
|
|
20240930,133400,185074510,9290,9290,9290,9290,1
|
|
20240930,133300,185065220,9280,9280,9280,9280,0
|
|
20240930,133200,185065220,9280,9280,9280,9280,0
|
|
20240930,133100,185065220,9280,9280,9280,9280,0
|
|
20240930,133000,185065220,9280,9280,9280,9280,0
|
|
20240930,132900,185065220,9280,9290,9290,9280,223
|
|
20240930,132800,182993690,9300,9300,9300,9300,155
|
|
20240930,132700,181552190,9300,9300,9300,9300,0
|
|
20240930,132600,181552190,9300,9300,9300,9300,7
|
|
20240930,132500,181487090,9300,9300,9300,9300,0
|
|
20240930,132400,181487090,9300,9300,9300,9300,0
|
|
20240930,132300,181487090,9300,9320,9320,9300,208
|
|
20240930,132200,179549810,9330,9330,9330,9330,1
|
|
20240930,132100,179540480,9330,9330,9330,9330,20
|
|
20240930,132000,179353880,9320,9320,9320,9320,0
|
|
20240930,131900,179353880,9320,9320,9320,9320,0
|
|
20240930,131800,179353880,9320,9320,9320,9320,0
|
|
20240930,131700,179353880,9320,9320,9320,9320,0
|
|
20240930,131600,179353880,9320,9320,9320,9320,0
|
|
20240930,131500,179353880,9320,9340,9340,9320,185
|
|
20240930,131400,177626260,9340,9340,9340,9340,0
|
|
20240930,131300,177626260,9340,9340,9340,9340,5
|
|
20240930,131200,177579560,9340,9340,9340,9340,0
|
|
20240930,131100,177579560,9340,9330,9340,9330,97
|
|
20240930,131000,176673950,9330,9330,9330,9330,0
|
|
20240930,130900,176673950,9330,9330,9330,9330,0
|
|
20240930,130800,176673950,9330,9330,9330,9330,10
|
|
20240930,130700,176580650,9300,9300,9300,9300,0
|
|
20240930,130600,176580650,9300,9300,9300,9300,0
|
|
20240930,130500,176580650,9300,9300,9300,9300,0
|
|
20240930,130400,176580650,9300,9360,9360,9300,703
|
|
20240930,130300,170029850,9330,9330,9330,9330,0
|
|
20240930,130200,170029850,9330,9330,9330,9330,0
|
|
20240930,130100,170029850,9330,9330,9330,9330,0
|
|
20240930,130000,170029850,9330,9330,9330,9330,1
|
|
20240930,125900,170020520,9370,9370,9370,9370,0
|
|
20240930,125800,170020520,9370,9370,9370,9370,1
|
|
20240930,125700,170011150,9320,9320,9320,9320,0
|
|
20240930,125600,170011150,9320,9320,9320,9320,20
|
|
20240930,125500,169824750,9320,9320,9320,9320,2
|
|
20240930,125400,169806110,9370,9370,9370,9370,0
|
|
20240930,125300,169806110,9370,9370,9370,9370,0
|
|
20240930,125200,169806110,9370,9370,9370,9370,0
|
|
20240930,125100,169806110,9370,9370,9370,9370,1
|
|
20240930,125000,169796740,9380,9380,9380,9380,0
|
|
20240930,124900,169796740,9380,9380,9380,9380,0
|
|
20240930,124800,169796740,9380,9380,9380,9380,0
|
|
20240930,124700,169796740,9380,9380,9380,9380,0
|
|
20240930,124600,169796740,9380,9380,9380,9380,0
|
|
20240930,124500,169796740,9380,9380,9380,9380,0
|
|
20240930,124400,169796740,9380,9380,9380,9380,0
|
|
20240930,124300,169796740,9380,9380,9380,9380,0
|
|
20240930,124200,169796740,9380,9380,9380,9380,0
|
|
20240930,124100,169796740,9380,9380,9380,9380,0
|
|
20240930,124000,169796740,9380,9380,9380,9380,0
|
|
20240930,123900,169796740,9380,9380,9380,9380,0
|
|
20240930,123800,169796740,9380,9380,9380,9380,0
|
|
20240930,123700,169796740,9380,9380,9380,9380,0
|
|
20240930,123600,169796740,9380,9380,9380,9380,0
|
|
20240930,123500,169796740,9380,9380,9380,9380,0
|
|
20240930,123400,169796740,9380,9380,9380,9380,0
|
|
20240930,123300,169796740,9380,9380,9380,9380,0
|
|
20240930,123200,169796740,9380,9380,9380,9380,0
|
|
20240930,123100,169796740,9380,9380,9380,9380,0
|
|
20240930,123000,169796740,9380,9380,9380,9380,9
|
|
20240930,122900,169712320,9350,9350,9350,9350,0
|
|
20240930,122800,169712320,9350,9350,9350,9350,0
|
|
20240930,122700,169712320,9350,9350,9350,9350,0
|
|
20240930,122600,169712320,9350,9350,9350,9350,0
|
|
20240930,122500,169712320,9350,9350,9350,9350,0
|
|
20240930,122400,169712320,9350,9350,9350,9350,0
|
|
20240930,122300,169712320,9350,9350,9350,9350,1
|
|
20240930,122200,169702970,9370,9370,9370,9370,0
|
|
20240930,122100,169702970,9370,9370,9370,9370,0
|
|
20240930,122000,169702970,9370,9370,9370,9370,0
|
|
20240930,121900,169702970,9370,9370,9370,9370,0
|
|
20240930,121800,169702970,9370,9370,9370,9370,0
|
|
20240930,121700,169702970,9370,9370,9370,9370,0
|
|
20240930,121600,169702970,9370,9370,9370,9370,0
|
|
20240930,121500,169702970,9370,9370,9370,9370,0
|
|
20240930,121400,169702970,9370,9370,9370,9370,0
|
|
20240930,121300,169702970,9370,9370,9370,9370,3
|
|
20240930,121200,169674860,9400,9400,9400,9400,0
|
|
20240930,121100,169674860,9400,9400,9400,9400,0
|
|
20240930,121000,169674860,9400,9400,9400,9400,0
|
|
20240930,120900,169674860,9400,9400,9400,9400,0
|
|
20240930,120800,169674860,9400,9400,9400,9400,0
|
|
20240930,120700,169674860,9400,9400,9400,9400,0
|
|
20240930,120600,169674860,9400,9400,9400,9400,0
|
|
20240930,120500,169674860,9400,9400,9400,9400,0
|
|
20240930,120400,169674860,9400,9400,9400,9400,0
|
|
20240930,120300,169674860,9400,9400,9400,9400,300
|
|
20240930,120200,166854860,9420,9420,9420,9420,0
|
|
20240930,120100,166854860,9420,9420,9420,9420,1
|
|
20240930,120000,166845440,9350,9320,9350,9320,502
|
|
20240930,115900,162152770,9300,9300,9300,9300,0
|
|
20240930,115800,162152770,9300,9300,9300,9300,0
|
|
20240930,115700,162152770,9300,9300,9300,9300,0
|
|
20240930,115600,162152770,9300,9300,9300,9300,0
|
|
20240930,115500,162152770,9300,9300,9300,9300,1
|
|
20240930,115400,162143470,9290,9290,9290,9290,0
|
|
20240930,115300,162143470,9290,9290,9290,9290,0
|
|
20240930,115200,162143470,9290,9290,9290,9290,0
|
|
20240930,115100,162143470,9290,9290,9290,9290,0
|
|
20240930,115000,162143470,9290,9290,9290,9290,0
|
|
20240930,114900,162143470,9290,9290,9290,9290,0
|
|
20240930,114800,162143470,9290,9290,9290,9290,0
|
|
20240930,114700,162143470,9290,9290,9290,9290,0
|
|
20240930,114600,162143470,9290,9290,9290,9290,0
|
|
20240930,114500,162143470,9290,9290,9290,9290,0
|
|
20240930,114400,162143470,9290,9290,9290,9290,0
|
|
20240930,114300,162143470,9290,9290,9290,9290,0
|
|
20240930,114200,162143470,9290,9290,9290,9290,0
|
|
20240930,114100,162143470,9290,9290,9290,9290,0
|
|
20240930,114000,162143470,9290,9290,9290,9290,0
|
|
20240930,113900,162143470,9290,9290,9290,9290,88
|
|
20240930,113800,161325950,9290,9290,9290,9290,0
|
|
20240930,113700,161325950,9290,9290,9290,9290,0
|
|
20240930,113600,161325950,9290,9290,9290,9290,0
|
|
20240930,113500,161325950,9290,9290,9290,9290,0
|
|
20240930,113400,161325950,9290,9290,9290,9290,0
|
|
20240930,113300,161325950,9290,9290,9290,9290,0
|
|
20240930,113200,161325950,9290,9290,9290,9290,0
|
|
20240930,113100,161325950,9290,9290,9290,9290,0
|
|
20240930,113000,161325950,9290,9290,9290,9290,0
|
|
20240930,112900,161325950,9290,9290,9290,9290,0
|
|
20240930,112800,161325950,9290,9290,9290,9290,0
|
|
20240930,112700,161325950,9290,9290,9290,9290,0
|
|
20240930,112600,161325950,9290,9290,9290,9290,0
|
|
20240930,112500,161325950,9290,9290,9290,9290,0
|
|
20240930,112400,161325950,9290,9290,9290,9290,0
|
|
20240930,112300,161325950,9290,9290,9290,9290,0
|
|
20240930,112200,161325950,9290,9290,9290,9290,0
|
|
20240930,112100,161325950,9290,9290,9290,9290,0
|
|
20240930,112000,161325950,9290,9290,9290,9290,94
|
|
20240930,111900,160452690,9290,9290,9290,9290,0
|
|
20240930,111800,160452690,9290,9290,9290,9290,0
|
|
20240930,111700,160452690,9290,9290,9290,9290,0
|
|
20240930,111600,160452690,9290,9290,9290,9290,0
|
|
20240930,111500,160452690,9290,9290,9290,9290,1
|
|
20240930,111400,160443400,9280,9280,9280,9280,100
|
|
20240930,111300,159515400,9280,9280,9280,9280,0
|
|
20240930,111200,159515400,9280,9280,9280,9280,11
|
|
20240930,111100,159413320,9280,9280,9280,9280,0
|
|
20240930,111000,159413320,9280,9280,9280,9280,0
|
|
20240930,110900,159413320,9280,9280,9280,9280,130
|
|
20240930,110800,158206920,9290,9290,9290,9290,0
|
|
20240930,110700,158206920,9290,9330,9330,9290,144
|
|
20240930,110600,156868840,9300,9300,9300,9300,0
|
|
20240930,110500,156868840,9300,9300,9300,9300,0
|
|
20240930,110400,156868840,9300,9300,9300,9300,0
|
|
20240930,110300,156868840,9300,9300,9300,9300,0
|
|
20240930,110200,156868840,9300,9300,9300,9300,140
|
|
20240930,110100,155566840,9340,9340,9340,9340,0
|
|
20240930,110000,155566840,9340,9340,9340,9340,0
|
|
20240930,105900,155566840,9340,9340,9340,9340,55
|
|
20240930,105800,155053140,9340,9340,9340,9340,0
|
|
20240930,105700,155053140,9340,9340,9340,9340,50
|
|
20240930,105600,154586140,9340,9330,9340,9330,100
|
|
20240930,105500,153652370,9340,9340,9340,9340,2
|
|
20240930,105400,153633690,9290,9290,9290,9290,0
|
|
20240930,105300,153633690,9290,9290,9290,9290,1
|
|
20240930,105200,153624400,9290,9290,9290,9290,0
|
|
20240930,105100,153624400,9290,9290,9290,9290,0
|
|
20240930,105000,153624400,9290,9290,9290,9290,0
|
|
20240930,104900,153624400,9290,9290,9290,9290,0
|
|
20240930,104800,153624400,9290,9290,9290,9290,1
|
|
20240930,104700,153615110,9350,9350,9350,9350,0
|
|
20240930,104600,153615110,9350,9350,9350,9350,0
|
|
20240930,104500,153615110,9350,9350,9350,9350,0
|
|
20240930,104400,153615110,9350,9350,9350,9350,0
|
|
20240930,104300,153615110,9350,9350,9350,9350,0
|
|
20240930,104200,153615110,9350,9350,9350,9350,0
|
|
20240930,104100,153615110,9350,9350,9350,9350,1
|
|
20240930,104000,153605760,9290,9290,9290,9290,0
|
|
20240930,103900,153605760,9290,9290,9290,9290,0
|
|
20240930,103800,153605760,9290,9290,9290,9290,0
|
|
20240930,103700,153605760,9290,9290,9290,9290,1
|
|
20240930,103600,153596470,9310,9310,9310,9310,0
|
|
20240930,103500,153596470,9310,9310,9310,9310,0
|
|
20240930,103400,153596470,9310,9310,9310,9310,0
|
|
20240930,103300,153596470,9310,9310,9310,9310,0
|
|
20240930,103200,153596470,9310,9300,9310,9300,61
|
|
20240930,103100,153028570,9270,9270,9270,9270,0
|
|
20240930,103000,153028570,9270,9270,9270,9270,0
|
|
20240930,102900,153028570,9270,9270,9270,9270,0
|
|
20240930,102800,153028570,9270,9270,9270,9270,0
|
|
20240930,102700,153028570,9270,9270,9270,9270,0
|
|
20240930,102600,153028570,9270,9270,9270,9270,0
|
|
20240930,102500,153028570,9270,9280,9280,9270,138
|
|
20240930,102400,151748050,9280,9280,9280,9280,0
|
|
20240930,102300,151748050,9280,9280,9280,9280,78
|
|
20240930,102200,151024210,9280,9280,9280,9280,0
|
|
20240930,102100,151024210,9280,9290,9290,9280,37
|
|
20240930,102000,150680800,9280,9280,9280,9280,0
|
|
20240930,101900,150680800,9280,9280,9280,9280,0
|
|
20240930,101800,150680800,9280,9280,9280,9280,0
|
|
20240930,101700,150680800,9280,9280,9280,9280,0
|
|
20240930,101600,150680800,9280,9290,9290,9280,15
|
|
20240930,101500,150541590,9290,9290,9290,9290,0
|
|
20240930,101400,150541590,9290,9290,9290,9290,0
|
|
20240930,101300,150541590,9290,9290,9290,9290,0
|
|
20240930,101200,150541590,9290,9290,9290,9290,0
|
|
20240930,101100,150541590,9290,9290,9290,9290,1
|
|
20240930,101000,150532300,9320,9320,9320,9320,0
|
|
20240930,100900,150532300,9320,9320,9320,9320,1
|
|
20240930,100800,150522980,9320,9320,9320,9270,186
|
|
20240930,100700,148797960,9320,9320,9320,9320,11
|
|
20240930,100600,148695440,9320,9320,9320,9320,1
|
|
20240930,100500,148686120,9320,9320,9320,9320,1
|
|
20240930,100400,148676800,9270,9270,9270,9270,0
|
|
20240930,100300,148676800,9270,9270,9270,9270,20
|
|
20240930,100200,148491400,9270,9270,9270,9270,20
|
|
20240930,100100,148306000,9280,9280,9280,9280,468
|
|
20240930,100000,143962960,9330,9290,9330,9290,114
|
|
20240930,095900,142903740,9290,9290,9290,9290,0
|
|
20240930,095800,142903740,9290,9300,9300,9290,210
|
|
20240930,095700,140951830,9310,9310,9310,9310,0
|
|
20240930,095600,140951830,9310,9310,9310,9310,0
|
|
20240930,095500,140951830,9310,9310,9310,9310,1
|
|
20240930,095400,140942520,9320,9320,9320,9320,0
|
|
20240930,095300,140942520,9320,9320,9320,9320,0
|
|
20240930,095200,140942520,9320,9330,9330,9320,5
|
|
20240930,095100,140895910,9320,9310,9320,9310,3
|
|
20240930,095000,140867960,9330,9330,9330,9330,5
|
|
20240930,094900,140821310,9350,9350,9350,9350,0
|
|
20240930,094800,140821310,9350,9350,9350,9350,0
|
|
20240930,094700,140821310,9350,9350,9350,9350,0
|
|
20240930,094600,140821310,9350,9350,9350,9350,1
|
|
20240930,094500,140811960,9350,9350,9350,9350,8
|
|
20240930,094400,140737160,9350,9350,9350,9350,0
|
|
20240930,094300,140737160,9350,9350,9350,9350,0
|
|
20240930,094200,140737160,9350,9350,9350,9350,0
|
|
20240930,094100,140737160,9350,9350,9350,9350,0
|
|
20240930,094000,140737160,9350,9290,9350,9290,542
|
|
20240930,093900,135689140,9300,9300,9300,9300,28
|
|
20240930,093800,135428740,9300,9290,9300,9290,299
|
|
20240930,093700,132648050,9290,9300,9300,9290,138
|
|
20240930,093600,131365030,9300,9300,9300,9300,1
|
|
20240930,093500,131355730,9300,9300,9300,9300,1
|
|
20240930,093400,131346430,9300,9300,9300,9300,120
|
|
20240930,093300,130230430,9350,9350,9350,9350,80
|
|
20240930,093200,129482430,9300,9300,9300,9300,0
|
|
20240930,093100,129482430,9300,9350,9350,9300,247
|
|
20240930,093000,127175880,9350,9350,9350,9350,3
|
|
20240930,092900,127147830,9300,9330,9330,9300,1198
|
|
20240930,092800,115989980,9320,9320,9320,9320,0
|
|
20240930,092700,115989980,9320,9320,9320,9320,0
|
|
20240930,092600,115989980,9320,9320,9320,9320,5
|
|
20240930,092500,115943380,9320,9330,9330,9320,115
|
|
20240930,092400,114871080,9320,9320,9320,9320,0
|
|
20240930,092300,114871080,9320,9350,9350,9320,350
|
|
20240930,092200,111606620,9360,9400,9400,9360,42
|
|
20240930,092100,111212220,9410,9410,9410,9410,0
|
|
20240930,092000,111212220,9410,9410,9410,9410,15
|
|
20240930,091900,111071070,9430,9370,9430,9360,274
|
|
20240930,091800,108503980,9490,9490,9490,9490,0
|
|
20240930,091700,108503980,9490,9490,9490,9490,0
|
|
20240930,091600,108503980,9490,9490,9490,9490,0
|
|
20240930,091500,108503980,9490,9490,9490,9490,0
|
|
20240930,091400,108503980,9490,9430,9490,9390,341
|
|
20240930,091300,105296730,9540,9540,9540,9540,0
|
|
20240930,091200,105296730,9540,9540,9540,9540,0
|
|
20240930,091100,105296730,9540,9450,9540,9450,537
|
|
20240930,091000,100221930,9430,9430,9430,9430,7
|
|
20240930,090900,100155920,9430,9320,9430,9320,1894
|
|
20240930,090800,82449070,9310,9310,9320,9290,414
|
|
20240930,090700,78600490,9280,9320,9320,9280,628
|
|
20240930,090600,72765970,9330,9310,9340,9310,118
|
|
20240930,090500,71664570,9310,9390,9390,9300,5605
|
|
20240930,090400,19263790,9380,9390,9480,9380,167
|
|
20240930,090300,17695940,9380,9400,9420,9380,892
|
|
20240930,090200,9327300,9420,9420,9420,9420,501
|
|
20240930,090100,4607880,9530,9530,9530,9530,0
|
|
20240930,090000,4607880,9530,9380,9530,9380,491
|