665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,200100,17678685205,3070,3070,3070,3070,0
|
|
20240930,200000,17678685205,3070,3070,3070,3070,0
|
|
20240930,195900,17678685205,3070,3070,3070,3070,0
|
|
20240930,195800,17678685205,3070,3070,3070,3070,0
|
|
20240930,195700,17678685205,3070,3070,3070,3070,0
|
|
20240930,195600,17678685205,3070,3070,3070,3070,0
|
|
20240930,195500,17678685205,3070,3070,3070,3070,0
|
|
20240930,195400,17678685205,3070,3070,3070,3070,0
|
|
20240930,195300,17678685205,3070,3070,3070,3070,0
|
|
20240930,195200,17678685205,3070,3070,3070,3070,0
|
|
20240930,195100,17678685205,3070,3070,3070,3070,0
|
|
20240930,195000,17678685205,3070,3070,3070,3070,0
|
|
20240930,194900,17678685205,3070,3070,3070,3070,0
|
|
20240930,194800,17678685205,3070,3070,3070,3070,0
|
|
20240930,194700,17678685205,3070,3070,3070,3070,0
|
|
20240930,194600,17678685205,3070,3070,3070,3070,0
|
|
20240930,194500,17678685205,3070,3070,3070,3070,0
|
|
20240930,194400,17678685205,3070,3070,3070,3070,0
|
|
20240930,194300,17678685205,3070,3070,3070,3070,0
|
|
20240930,194200,17678685205,3070,3070,3070,3070,0
|
|
20240930,194100,17678685205,3070,3070,3070,3070,0
|
|
20240930,194000,17678685205,3070,3070,3070,3070,0
|
|
20240930,193900,17678685205,3070,3070,3070,3070,0
|
|
20240930,193800,17678685205,3070,3070,3070,3070,0
|
|
20240930,193700,17678685205,3070,3070,3070,3070,0
|
|
20240930,193600,17678685205,3070,3070,3070,3070,0
|
|
20240930,193500,17678685205,3070,3070,3070,3070,0
|
|
20240930,193400,17678685205,3070,3070,3070,3070,0
|
|
20240930,193300,17678685205,3070,3070,3070,3070,0
|
|
20240930,193200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,193100,17678685205,3070,3070,3070,3070,0
|
|
20240930,193000,17678685205,3070,3070,3070,3070,0
|
|
20240930,192900,17678685205,3070,3070,3070,3070,0
|
|
20240930,192800,17678685205,3070,3070,3070,3070,0
|
|
20240930,192700,17678685205,3070,3070,3070,3070,0
|
|
20240930,192600,17678685205,3070,3070,3070,3070,0
|
|
20240930,192500,17678685205,3070,3070,3070,3070,0
|
|
20240930,192400,17678685205,3070,3070,3070,3070,0
|
|
20240930,192300,17678685205,3070,3070,3070,3070,0
|
|
20240930,192200,17678685205,3070,3070,3070,3070,0
|
|
20240930,192100,17678685205,3070,3070,3070,3070,0
|
|
20240930,192000,17678685205,3070,3070,3070,3070,0
|
|
20240930,191900,17678685205,3070,3070,3070,3070,0
|
|
20240930,191800,17678685205,3070,3070,3070,3070,0
|
|
20240930,191700,17678685205,3070,3070,3070,3070,0
|
|
20240930,191600,17678685205,3070,3070,3070,3070,0
|
|
20240930,191500,17678685205,3070,3070,3070,3070,0
|
|
20240930,191400,17678685205,3070,3070,3070,3070,0
|
|
20240930,191300,17678685205,3070,3070,3070,3070,0
|
|
20240930,191200,17678685205,3070,3070,3070,3070,0
|
|
20240930,191100,17678685205,3070,3070,3070,3070,0
|
|
20240930,191000,17678685205,3070,3070,3070,3070,0
|
|
20240930,190900,17678685205,3070,3070,3070,3070,0
|
|
20240930,190800,17678685205,3070,3070,3070,3070,0
|
|
20240930,190700,17678685205,3070,3070,3070,3070,0
|
|
20240930,190600,17678685205,3070,3070,3070,3070,0
|
|
20240930,190500,17678685205,3070,3070,3070,3070,0
|
|
20240930,190400,17678685205,3070,3070,3070,3070,0
|
|
20240930,190300,17678685205,3070,3070,3070,3070,0
|
|
20240930,190200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,190100,17678685205,3070,3070,3070,3070,0
|
|
20240930,190000,17678685205,3070,3070,3070,3070,0
|
|
20240930,185900,17678685205,3070,3070,3070,3070,0
|
|
20240930,185800,17678685205,3070,3070,3070,3070,0
|
|
20240930,185700,17678685205,3070,3070,3070,3070,0
|
|
20240930,185600,17678685205,3070,3070,3070,3070,0
|
|
20240930,185500,17678685205,3070,3070,3070,3070,0
|
|
20240930,185400,17678685205,3070,3070,3070,3070,0
|
|
20240930,185300,17678685205,3070,3070,3070,3070,0
|
|
20240930,185200,17678685205,3070,3070,3070,3070,0
|
|
20240930,185100,17678685205,3070,3070,3070,3070,0
|
|
20240930,185000,17678685205,3070,3070,3070,3070,0
|
|
20240930,184900,17678685205,3070,3070,3070,3070,0
|
|
20240930,184800,17678685205,3070,3070,3070,3070,0
|
|
20240930,184700,17678685205,3070,3070,3070,3070,0
|
|
20240930,184600,17678685205,3070,3070,3070,3070,0
|
|
20240930,184500,17678685205,3070,3070,3070,3070,0
|
|
20240930,184400,17678685205,3070,3070,3070,3070,0
|
|
20240930,184300,17678685205,3070,3070,3070,3070,0
|
|
20240930,184200,17678685205,3070,3070,3070,3070,0
|
|
20240930,184100,17678685205,3070,3070,3070,3070,0
|
|
20240930,184000,17678685205,3070,3070,3070,3070,0
|
|
20240930,183900,17678685205,3070,3070,3070,3070,0
|
|
20240930,183800,17678685205,3070,3070,3070,3070,0
|
|
20240930,183700,17678685205,3070,3070,3070,3070,0
|
|
20240930,183600,17678685205,3070,3070,3070,3070,0
|
|
20240930,183500,17678685205,3070,3070,3070,3070,0
|
|
20240930,183400,17678685205,3070,3070,3070,3070,0
|
|
20240930,183300,17678685205,3070,3070,3070,3070,0
|
|
20240930,183200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,183100,17678685205,3070,3070,3070,3070,0
|
|
20240930,183000,17678685205,3070,3070,3070,3070,0
|
|
20240930,182900,17678685205,3070,3070,3070,3070,0
|
|
20240930,182800,17678685205,3070,3070,3070,3070,0
|
|
20240930,182700,17678685205,3070,3070,3070,3070,0
|
|
20240930,182600,17678685205,3070,3070,3070,3070,0
|
|
20240930,182500,17678685205,3070,3070,3070,3070,0
|
|
20240930,182400,17678685205,3070,3070,3070,3070,0
|
|
20240930,182300,17678685205,3070,3070,3070,3070,0
|
|
20240930,182200,17678685205,3070,3070,3070,3070,0
|
|
20240930,182100,17678685205,3070,3070,3070,3070,0
|
|
20240930,182000,17678685205,3070,3070,3070,3070,0
|
|
20240930,181900,17678685205,3070,3070,3070,3070,0
|
|
20240930,181800,17678685205,3070,3070,3070,3070,0
|
|
20240930,181700,17678685205,3070,3070,3070,3070,0
|
|
20240930,181600,17678685205,3070,3070,3070,3070,0
|
|
20240930,181500,17678685205,3070,3070,3070,3070,0
|
|
20240930,181400,17678685205,3070,3070,3070,3070,0
|
|
20240930,181300,17678685205,3070,3070,3070,3070,0
|
|
20240930,181200,17678685205,3070,3070,3070,3070,0
|
|
20240930,181100,17678685205,3070,3070,3070,3070,0
|
|
20240930,181000,17678685205,3070,3070,3070,3070,0
|
|
20240930,180900,17678685205,3070,3070,3070,3070,0
|
|
20240930,180800,17678685205,3070,3070,3070,3070,0
|
|
20240930,180700,17678685205,3070,3070,3070,3070,0
|
|
20240930,180600,17678685205,3070,3070,3070,3070,0
|
|
20240930,180500,17678685205,3070,3070,3070,3070,0
|
|
20240930,180400,17678685205,3070,3070,3070,3070,0
|
|
20240930,180300,17678685205,3070,3070,3070,3070,0
|
|
20240930,180200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,180100,17678685205,3070,3070,3070,3070,0
|
|
20240930,180000,17678685205,3070,3070,3070,3070,0
|
|
20240930,175900,17678685205,3070,3070,3070,3070,0
|
|
20240930,175800,17678685205,3070,3070,3070,3070,0
|
|
20240930,175700,17678685205,3070,3070,3070,3070,0
|
|
20240930,175600,17678685205,3070,3070,3070,3070,0
|
|
20240930,175500,17678685205,3070,3070,3070,3070,0
|
|
20240930,175400,17678685205,3070,3070,3070,3070,0
|
|
20240930,175300,17678685205,3070,3070,3070,3070,0
|
|
20240930,175200,17678685205,3070,3070,3070,3070,0
|
|
20240930,175100,17678685205,3070,3070,3070,3070,0
|
|
20240930,175000,17678685205,3070,3070,3070,3070,0
|
|
20240930,174900,17678685205,3070,3070,3070,3070,0
|
|
20240930,174800,17678685205,3070,3070,3070,3070,0
|
|
20240930,174700,17678685205,3070,3070,3070,3070,0
|
|
20240930,174600,17678685205,3070,3070,3070,3070,0
|
|
20240930,174500,17678685205,3070,3070,3070,3070,0
|
|
20240930,174400,17678685205,3070,3070,3070,3070,0
|
|
20240930,174300,17678685205,3070,3070,3070,3070,0
|
|
20240930,174200,17678685205,3070,3070,3070,3070,0
|
|
20240930,174100,17678685205,3070,3070,3070,3070,0
|
|
20240930,174000,17678685205,3070,3070,3070,3070,0
|
|
20240930,173900,17678685205,3070,3070,3070,3070,0
|
|
20240930,173800,17678685205,3070,3070,3070,3070,0
|
|
20240930,173700,17678685205,3070,3070,3070,3070,0
|
|
20240930,173600,17678685205,3070,3070,3070,3070,0
|
|
20240930,173500,17678685205,3070,3070,3070,3070,0
|
|
20240930,173400,17678685205,3070,3070,3070,3070,0
|
|
20240930,173300,17678685205,3070,3070,3070,3070,0
|
|
20240930,173200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,173100,17678685205,3070,3070,3070,3070,0
|
|
20240930,173000,17678685205,3070,3070,3070,3070,0
|
|
20240930,172900,17678685205,3070,3070,3070,3070,0
|
|
20240930,172800,17678685205,3070,3070,3070,3070,0
|
|
20240930,172700,17678685205,3070,3070,3070,3070,0
|
|
20240930,172600,17678685205,3070,3070,3070,3070,0
|
|
20240930,172500,17678685205,3070,3070,3070,3070,0
|
|
20240930,172400,17678685205,3070,3070,3070,3070,0
|
|
20240930,172300,17678685205,3070,3070,3070,3070,0
|
|
20240930,172200,17678685205,3070,3070,3070,3070,0
|
|
20240930,172100,17678685205,3070,3070,3070,3070,0
|
|
20240930,172000,17678685205,3070,3070,3070,3070,0
|
|
20240930,171900,17678685205,3070,3070,3070,3070,0
|
|
20240930,171800,17678685205,3070,3070,3070,3070,0
|
|
20240930,171700,17678685205,3070,3070,3070,3070,0
|
|
20240930,171600,17678685205,3070,3070,3070,3070,0
|
|
20240930,171500,17678685205,3070,3070,3070,3070,0
|
|
20240930,171400,17678685205,3070,3070,3070,3070,0
|
|
20240930,171300,17678685205,3070,3070,3070,3070,0
|
|
20240930,171200,17678685205,3070,3070,3070,3070,0
|
|
20240930,171100,17678685205,3070,3070,3070,3070,0
|
|
20240930,171000,17678685205,3070,3070,3070,3070,0
|
|
20240930,170900,17678685205,3070,3070,3070,3070,0
|
|
20240930,170800,17678685205,3070,3070,3070,3070,0
|
|
20240930,170700,17678685205,3070,3070,3070,3070,0
|
|
20240930,170600,17678685205,3070,3070,3070,3070,0
|
|
20240930,170500,17678685205,3070,3070,3070,3070,0
|
|
20240930,170400,17678685205,3070,3070,3070,3070,0
|
|
20240930,170300,17678685205,3070,3070,3070,3070,0
|
|
20240930,170200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,170100,17678685205,3070,3070,3070,3070,0
|
|
20240930,170000,17678685205,3070,3070,3070,3070,0
|
|
20240930,165900,17678685205,3070,3070,3070,3070,0
|
|
20240930,165800,17678685205,3070,3070,3070,3070,0
|
|
20240930,165700,17678685205,3070,3070,3070,3070,0
|
|
20240930,165600,17678685205,3070,3070,3070,3070,0
|
|
20240930,165500,17678685205,3070,3070,3070,3070,0
|
|
20240930,165400,17678685205,3070,3070,3070,3070,0
|
|
20240930,165300,17678685205,3070,3070,3070,3070,0
|
|
20240930,165200,17678685205,3070,3070,3070,3070,0
|
|
20240930,165100,17678685205,3070,3070,3070,3070,0
|
|
20240930,165000,17678685205,3070,3070,3070,3070,0
|
|
20240930,164900,17678685205,3070,3070,3070,3070,0
|
|
20240930,164800,17678685205,3070,3070,3070,3070,0
|
|
20240930,164700,17678685205,3070,3070,3070,3070,0
|
|
20240930,164600,17678685205,3070,3070,3070,3070,0
|
|
20240930,164500,17678685205,3070,3070,3070,3070,0
|
|
20240930,164400,17678685205,3070,3070,3070,3070,0
|
|
20240930,164300,17678685205,3070,3070,3070,3070,0
|
|
20240930,164200,17678685205,3070,3070,3070,3070,0
|
|
20240930,164100,17678685205,3070,3070,3070,3070,0
|
|
20240930,164000,17678685205,3070,3070,3070,3070,0
|
|
20240930,163900,17678685205,3070,3070,3070,3070,0
|
|
20240930,163800,17678685205,3070,3070,3070,3070,0
|
|
20240930,163700,17678685205,3070,3070,3070,3070,0
|
|
20240930,163600,17678685205,3070,3070,3070,3070,0
|
|
20240930,163500,17678685205,3070,3070,3070,3070,0
|
|
20240930,163400,17678685205,3070,3070,3070,3070,0
|
|
20240930,163300,17678685205,3070,3070,3070,3070,0
|
|
20240930,163200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,163100,17678685205,3070,3070,3070,3070,0
|
|
20240930,163000,17678685205,3070,3070,3070,3070,0
|
|
20240930,162900,17678685205,3070,3070,3070,3070,0
|
|
20240930,162800,17678685205,3070,3070,3070,3070,0
|
|
20240930,162700,17678685205,3070,3070,3070,3070,0
|
|
20240930,162600,17678685205,3070,3070,3070,3070,0
|
|
20240930,162500,17678685205,3070,3070,3070,3070,0
|
|
20240930,162400,17678685205,3070,3070,3070,3070,0
|
|
20240930,162300,17678685205,3070,3070,3070,3070,0
|
|
20240930,162200,17678685205,3070,3070,3070,3070,0
|
|
20240930,162100,17678685205,3070,3070,3070,3070,0
|
|
20240930,162000,17678685205,3070,3070,3070,3070,0
|
|
20240930,161900,17678685205,3070,3070,3070,3070,0
|
|
20240930,161800,17678685205,3070,3070,3070,3070,0
|
|
20240930,161700,17678685205,3070,3070,3070,3070,0
|
|
20240930,161600,17678685205,3070,3070,3070,3070,0
|
|
20240930,161500,17678685205,3070,3070,3070,3070,0
|
|
20240930,161400,17678685205,3070,3070,3070,3070,0
|
|
20240930,161300,17678685205,3070,3070,3070,3070,0
|
|
20240930,161200,17678685205,3070,3070,3070,3070,0
|
|
20240930,161100,17678685205,3070,3070,3070,3070,0
|
|
20240930,161000,17678685205,3070,3070,3070,3070,0
|
|
20240930,160900,17678685205,3070,3070,3070,3070,0
|
|
20240930,160800,17678685205,3070,3070,3070,3070,0
|
|
20240930,160700,17678685205,3070,3070,3070,3070,0
|
|
20240930,160600,17678685205,3070,3070,3070,3070,0
|
|
20240930,160500,17678685205,3070,3070,3070,3070,0
|
|
20240930,160400,17678685205,3070,3070,3070,3070,0
|
|
20240930,160300,17678685205,3070,3070,3070,3070,0
|
|
20240930,160200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,160100,17678685205,3070,3070,3070,3070,0
|
|
20240930,160000,17678685205,3070,3070,3070,3070,0
|
|
20240930,155900,17678685205,3070,3070,3070,3070,0
|
|
20240930,155800,17678685205,3070,3070,3070,3070,0
|
|
20240930,155700,17678685205,3070,3070,3070,3070,0
|
|
20240930,155600,17678685205,3070,3070,3070,3070,0
|
|
20240930,155500,17678685205,3070,3070,3070,3070,0
|
|
20240930,155400,17678685205,3070,3070,3070,3070,0
|
|
20240930,155300,17678685205,3070,3070,3070,3070,0
|
|
20240930,155200,17678685205,3070,3070,3070,3070,0
|
|
20240930,155100,17678685205,3070,3070,3070,3070,0
|
|
20240930,155000,17678685205,3070,3070,3070,3070,0
|
|
20240930,154900,17678685205,3070,3070,3070,3070,0
|
|
20240930,154800,17678685205,3070,3070,3070,3070,0
|
|
20240930,154700,17678685205,3070,3070,3070,3070,0
|
|
20240930,154600,17678685205,3070,3070,3070,3070,0
|
|
20240930,154500,17678685205,3070,3070,3070,3070,0
|
|
20240930,154400,17678685205,3070,3070,3070,3070,0
|
|
20240930,154300,17678685205,3070,3070,3070,3070,0
|
|
20240930,154200,17678685205,3070,3070,3070,3070,0
|
|
20240930,154100,17678685205,3070,3070,3070,3070,0
|
|
20240930,154000,17678685205,3070,3070,3070,3070,0
|
|
20240930,153900,17678685205,3070,3070,3070,3070,0
|
|
20240930,153800,17678685205,3070,3070,3070,3070,0
|
|
20240930,153700,17678685205,3070,3070,3070,3070,0
|
|
20240930,153600,17678685205,3070,3070,3070,3070,0
|
|
20240930,153500,17678685205,3070,3070,3070,3070,0
|
|
20240930,153400,17678685205,3070,3070,3070,3070,0
|
|
20240930,153300,17678685205,3070,3070,3070,3070,0
|
|
20240930,153200,17678685205,3070,3070,3070,3070,94325
|
|
20240930,153100,17678685205,3070,3070,3070,3070,0
|
|
20240930,153000,17678685205,3070,3070,3070,3070,94325
|
|
20240930,152900,17389107455,3090,3090,3090,3090,0
|
|
20240930,152800,17389107455,3090,3090,3090,3090,0
|
|
20240930,152700,17389107455,3090,3090,3090,3090,0
|
|
20240930,152600,17389107455,3090,3090,3090,3090,0
|
|
20240930,152500,17389107455,3090,3090,3090,3090,0
|
|
20240930,152400,17389107455,3090,3090,3090,3090,0
|
|
20240930,152300,17389107455,3090,3090,3090,3090,0
|
|
20240930,152200,17389107455,3090,3090,3090,3090,0
|
|
20240930,152100,17389107455,3090,3090,3090,3090,0
|
|
20240930,152000,17389107455,3090,3090,3090,3090,0
|
|
20240930,151900,17389107455,3090,3080,3090,3075,39462
|
|
20240930,151800,17267477335,3080,3070,3080,3065,11133
|
|
20240930,151700,17233263900,3065,3080,3080,3055,28438
|
|
20240930,151600,17145907085,3080,3080,3085,3075,13503
|
|
20240930,151500,17104332575,3075,3080,3085,3075,28017
|
|
20240930,151400,17018066900,3080,3075,3080,3075,10757
|
|
20240930,151300,16984953360,3075,3075,3075,3070,13264
|
|
20240930,151200,16944178610,3075,3070,3075,3060,16735
|
|
20240930,151100,16892861050,3075,3080,3080,3070,5774
|
|
20240930,151000,16875105120,3075,3060,3080,3055,11800
|
|
20240930,150900,16838892695,3060,3060,3065,3055,6872
|
|
20240930,150800,16817866995,3065,3080,3080,3055,26840
|
|
20240930,150700,16735635775,3075,3080,3080,3075,7551
|
|
20240930,150600,16712407830,3080,3075,3080,3070,9636
|
|
20240930,150500,16682775630,3075,3085,3090,3075,19127
|
|
20240930,150400,16623813640,3085,3060,3085,3055,19012
|
|
20240930,150300,16565229445,3060,3085,3090,3055,16364
|
|
20240930,150200,16514970295,3090,3095,3095,3080,44401
|
|
20240930,150100,16377809780,3090,3095,3100,3090,27663
|
|
20240930,150000,16292237060,3095,3080,3100,3075,193417
|
|
20240930,145900,15694198305,3080,3060,3080,3060,40879
|
|
20240930,145800,15568412815,3060,3055,3070,3055,13294
|
|
20240930,145700,15527659940,3060,3070,3070,3060,15615
|
|
20240930,145600,15479776020,3070,3060,3070,3055,10587
|
|
20240930,145500,15447300310,3065,3060,3065,3055,8776
|
|
20240930,145400,15420440695,3060,3060,3065,3060,8687
|
|
20240930,145300,15393844815,3060,3060,3065,3055,3315
|
|
20240930,145200,15383697140,3060,3055,3065,3055,8240
|
|
20240930,145100,15358462265,3055,3055,3060,3055,5939
|
|
20240930,145000,15340306625,3060,3065,3065,3060,15980
|
|
20240930,144900,15291376475,3065,3060,3065,3060,7330
|
|
20240930,144800,15268918435,3065,3050,3065,3045,91426
|
|
20240930,144700,14989380805,3050,3045,3050,3045,15946
|
|
20240930,144600,14940798120,3050,3050,3050,3045,7293
|
|
20240930,144500,14918562685,3050,3050,3050,3045,22383
|
|
20240930,144400,14850334560,3050,3045,3050,3045,9144
|
|
20240930,144300,14822488595,3045,3040,3045,3040,3659
|
|
20240930,144200,14811352395,3045,3040,3045,3040,15330
|
|
20240930,144100,14764678830,3040,3040,3045,3040,5665
|
|
20240930,144000,14747445000,3035,3040,3045,3035,6634
|
|
20240930,143900,14727285700,3040,3050,3050,3040,6214
|
|
20240930,143800,14708367225,3045,3045,3050,3040,10236
|
|
20240930,143700,14677203045,3045,3045,3045,3040,10720
|
|
20240930,143600,14644590495,3045,3040,3045,3040,9170
|
|
20240930,143500,14616669850,3040,3035,3045,3035,6146
|
|
20240930,143400,14597986515,3035,3035,3040,3030,8229
|
|
20240930,143300,14572979030,3035,3025,3040,3025,32779
|
|
20240930,143200,14473602845,3025,3015,3025,3015,21014
|
|
20240930,143100,14410182225,3020,3015,3020,3015,2423
|
|
20240930,143000,14402872915,3020,3025,3025,3015,13925
|
|
20240930,142900,14360827725,3025,3020,3025,3020,2242
|
|
20240930,142800,14354047755,3025,3025,3025,3020,4012
|
|
20240930,142700,14341916845,3025,3020,3025,3020,3021
|
|
20240930,142600,14332789375,3025,3020,3025,3020,2371
|
|
20240930,142500,14325617135,3020,3020,3025,3020,3178
|
|
20240930,142400,14316017835,3020,3015,3020,3015,2051
|
|
20240930,142300,14309827255,3020,3020,3020,3015,3099
|
|
20240930,142200,14300474750,3020,3015,3020,3015,3898
|
|
20240930,142100,14288712710,3015,3020,3020,3010,6007
|
|
20240930,142000,14270597655,3020,3020,3025,3020,5593
|
|
20240930,141900,14253695615,3020,3020,3020,3015,3860
|
|
20240930,141800,14242040960,3020,3020,3020,3015,2161
|
|
20240930,141700,14235521570,3020,3020,3020,3015,7115
|
|
20240930,141600,14214058230,3020,3015,3020,3015,5808
|
|
20240930,141500,14196537780,3015,3025,3025,3015,10899
|
|
20240930,141400,14163630645,3025,3030,3030,3025,6856
|
|
20240930,141300,14142885030,3030,3030,3035,3030,3110
|
|
20240930,141200,14133457770,3030,3035,3035,3030,57150
|
|
20240930,141100,13960093010,3045,3045,3045,3040,2972
|
|
20240930,141000,13951053070,3045,3040,3045,3035,13342
|
|
20240930,140900,13910463390,3040,3040,3045,3040,2528
|
|
20240930,140800,13902768950,3040,3040,3045,3040,6674
|
|
20240930,140700,13882474415,3040,3045,3045,3040,2905
|
|
20240930,140600,13873632480,3045,3045,3045,3040,4585
|
|
20240930,140500,13859671815,3045,3040,3045,3040,3564
|
|
20240930,140400,13848834770,3040,3040,3040,3035,4806
|
|
20240930,140300,13834225090,3035,3045,3050,3035,2883
|
|
20240930,140200,13825451650,3045,3040,3045,3040,8911
|
|
20240930,140100,13798341050,3040,3045,3045,3035,6180
|
|
20240930,140000,13779557705,3040,3040,3045,3035,7855
|
|
20240930,135900,13755683860,3035,3045,3045,3035,1747
|
|
20240930,135800,13750372345,3040,3040,3040,3030,8492
|
|
20240930,135700,13724586385,3040,3040,3045,3035,9428
|
|
20240930,135600,13695918250,3040,3035,3040,3030,18428
|
|
20240930,135500,13639969135,3030,3030,3035,3025,72328
|
|
20240930,135400,13420980370,3030,3050,3055,3030,18467
|
|
20240930,135300,13364858675,3050,3050,3055,3045,5714
|
|
20240930,135200,13347438290,3050,3050,3050,3050,2921
|
|
20240930,135100,13338529240,3055,3055,3055,3050,4690
|
|
20240930,135000,13324214770,3050,3055,3055,3050,5371
|
|
20240930,134900,13307819165,3050,3055,3055,3050,5216
|
|
20240930,134800,13291888840,3055,3055,3055,3045,7617
|
|
20240930,134700,13268660070,3055,3050,3055,3045,5528
|
|
20240930,134600,13251786395,3050,3050,3050,3050,13876
|
|
20240930,134500,13209464595,3050,3050,3055,3040,6847
|
|
20240930,134400,13188598245,3055,3045,3055,3045,7399
|
|
20240930,134300,13166045245,3045,3045,3045,3040,2015
|
|
20240930,134200,13159914865,3045,3055,3055,3040,6655
|
|
20240930,134100,13139634990,3055,3040,3055,3040,11838
|
|
20240930,134000,13103547155,3040,3040,3045,3035,3135
|
|
20240930,133900,13094017680,3040,3040,3045,3035,2522
|
|
20240930,133800,13086354015,3040,3045,3045,3035,4217
|
|
20240930,133700,13073535355,3045,3045,3045,3040,6974
|
|
20240930,133600,13052313345,3040,3040,3050,3040,8627
|
|
20240930,133500,13026049060,3045,3035,3050,3035,15355
|
|
20240930,133400,12979308560,3040,3030,3040,3030,3218
|
|
20240930,133300,12969543850,3030,3025,3030,3020,42137
|
|
20240930,133200,12841969570,3030,3030,3035,3025,8674
|
|
20240930,133100,12815694705,3035,3040,3045,3025,24403
|
|
20240930,133000,12741712425,3040,3060,3065,3040,19979
|
|
20240930,132900,12680747785,3060,3065,3065,3055,15471
|
|
20240930,132800,12633420130,3060,3070,3070,3060,6469
|
|
20240930,132700,12613586550,3065,3070,3070,3065,11407
|
|
20240930,132600,12578608565,3070,3070,3070,3065,5946
|
|
20240930,132500,12560362645,3070,3070,3070,3065,7645
|
|
20240930,132400,12536892955,3070,3070,3070,3065,22534
|
|
20240930,132300,12467730775,3070,3065,3070,3065,26361
|
|
20240930,132200,12386816965,3070,3065,3070,3060,8573
|
|
20240930,132100,12360540230,3065,3060,3065,3055,10005
|
|
20240930,132000,12329908855,3060,3060,3060,3045,13791
|
|
20240930,131900,12287786525,3060,3055,3060,3050,8223
|
|
20240930,131800,12262660915,3055,3060,3060,3050,15977
|
|
20240930,131700,12213827915,3060,3060,3060,3055,7249
|
|
20240930,131600,12191653980,3060,3055,3060,3050,13840
|
|
20240930,131500,12149358620,3050,3045,3055,3045,8919
|
|
20240930,131400,12122146940,3050,3055,3055,3045,16906
|
|
20240930,131300,12070606685,3050,3060,3060,3045,12940
|
|
20240930,131200,12031098085,3060,3065,3065,3055,19111
|
|
20240930,131100,11972611215,3065,3070,3070,3060,18440
|
|
20240930,131000,11916075290,3070,3080,3080,3060,30693
|
|
20240930,130900,11821775925,3080,3055,3080,3055,66333
|
|
20240930,130800,11618191990,3055,3045,3060,3040,49919
|
|
20240930,130700,11465824820,3040,3055,3055,3040,26206
|
|
20240930,130600,11385984280,3050,3040,3055,3040,104965
|
|
20240930,130500,11066087625,3040,3025,3040,3020,50691
|
|
20240930,130400,10912591875,3025,3030,3035,3020,46915
|
|
20240930,130300,10770579115,3030,3030,3035,3030,9386
|
|
20240930,130200,10742136125,3030,3030,3030,3025,9072
|
|
20240930,130100,10714660635,3030,3015,3030,3010,65250
|
|
20240930,130000,10517543770,3015,2995,3015,2985,16516
|
|
20240930,125900,10467941915,2995,2985,2995,2985,1446
|
|
20240930,125800,10463614055,2985,2995,2995,2985,3143
|
|
20240930,125700,10454222470,3000,2990,3000,2990,2002
|
|
20240930,125600,10448225950,3000,2985,3000,2985,18919
|
|
20240930,125500,10391653300,2990,2995,2995,2985,2737
|
|
20240930,125400,10383466885,2995,2990,2995,2985,8855
|
|
20240930,125300,10356993875,2995,2985,3000,2985,3953
|
|
20240930,125200,10345160605,2990,2995,2995,2990,7541
|
|
20240930,125100,10322602745,2990,3015,3015,2990,20249
|
|
20240930,125000,10261862635,3005,3015,3015,3005,11198
|
|
20240930,124900,10228140395,3015,3000,3015,3000,6083
|
|
20240930,124800,10209824415,3010,3015,3015,3005,13678
|
|
20240930,124700,10168659180,3015,3020,3020,3005,16180
|
|
20240930,124600,10119953660,3015,3015,3020,3010,6768
|
|
20240930,124500,10099550330,3015,3015,3015,3010,12002
|
|
20240930,124400,10063387860,3010,3005,3010,3005,3147
|
|
20240930,124300,10053915395,3010,3000,3010,3000,7704
|
|
20240930,124200,10030758585,3010,3005,3010,3000,6995
|
|
20240930,124100,10009738715,3005,3005,3010,3000,7805
|
|
20240930,124000,9986291650,3005,3005,3010,3005,2706
|
|
20240930,123900,9978154240,3010,3010,3010,3000,9247
|
|
20240930,123800,9950361320,3010,3005,3010,3005,1976
|
|
20240930,123700,9944422740,3010,3010,3010,3000,17280
|
|
20240930,123600,9892477590,3010,3010,3015,3005,2681
|
|
20240930,123500,9884411360,3010,3005,3010,3005,5576
|
|
20240930,123400,9867635145,3000,3005,3005,3000,1556
|
|
20240930,123300,9862962770,3005,3000,3005,2995,22313
|
|
20240930,123200,9796008770,3000,3005,3010,3000,14890
|
|
20240930,123100,9751283765,3010,3000,3010,3000,33381
|
|
20240930,123000,9651099975,2995,2995,3000,2995,28008
|
|
20240930,122900,9567131955,3000,3000,3000,2995,42416
|
|
20240930,122800,9439890420,3000,3000,3000,2995,17500
|
|
20240930,122700,9387391280,3000,2995,3000,2990,25259
|
|
20240930,122600,9311735750,2990,2990,2990,2990,7247
|
|
20240930,122500,9290067220,2990,2990,2990,2990,384
|
|
20240930,122400,9288919060,2990,2985,2990,2985,2134
|
|
20240930,122300,9282541180,2985,2990,2990,2985,2326
|
|
20240930,122200,9275590265,2990,2990,2990,2985,3858
|
|
20240930,122100,9264054865,2990,2990,2990,2985,845
|
|
20240930,122000,9261532520,2985,2985,2990,2980,2944
|
|
20240930,121900,9252744970,2985,2990,2990,2985,3351
|
|
20240930,121800,9242742150,2990,2990,2990,2985,1592
|
|
20240930,121700,9237982995,2990,2980,2990,2980,2828
|
|
20240930,121600,9229532965,2985,2990,2990,2985,2129
|
|
20240930,121500,9223177850,2990,2990,2990,2985,2062
|
|
20240930,121400,9217013140,2985,2995,2995,2985,14918
|
|
20240930,121300,9172409915,2990,2990,2990,2985,8804
|
|
20240930,121200,9146085960,2990,2985,2990,2985,1703
|
|
20240930,121100,9141002335,2985,2985,2985,2980,2652
|
|
20240930,121000,9133088665,2985,2985,2985,2980,5859
|
|
20240930,120900,9115601260,2985,2980,2985,2980,7549
|
|
20240930,120800,9093073165,2985,2980,2985,2980,1313
|
|
20240930,120700,9089160420,2980,2985,2985,2980,2756
|
|
20240930,120600,9080943345,2980,2975,2980,2970,8902
|
|
20240930,120500,9054462630,2975,2985,2985,2975,8423
|
|
20240930,120400,9029362515,2985,2985,2990,2985,2073
|
|
20240930,120300,9023166725,2990,2985,2990,2985,2034
|
|
20240930,120200,9017095220,2990,2990,2990,2985,1905
|
|
20240930,120100,9011399485,2990,2990,2990,2980,10134
|
|
20240930,120000,8981148715,2990,2990,2990,2985,5767
|
|
20240930,115900,8963912595,2985,2990,2990,2985,4746
|
|
20240930,115800,8949734005,2985,2985,2990,2985,31251
|
|
20240930,115700,8856297240,2990,2980,2990,2980,9594
|
|
20240930,115600,8827659735,2980,2985,2985,2980,622
|
|
20240930,115500,8825803590,2985,2985,2985,2980,3401
|
|
20240930,115400,8815656975,2985,2980,2985,2980,830
|
|
20240930,115300,8813180885,2980,2985,2990,2980,3891
|
|
20240930,115200,8801568565,2985,2985,2985,2985,5240
|
|
20240930,115100,8785927165,2985,2980,2985,2980,10475
|
|
20240930,115000,8754675860,2980,2985,2985,2980,2360
|
|
20240930,114900,8747636455,2985,2985,2985,2975,353
|
|
20240930,114800,8746584330,2980,2975,2985,2975,2047
|
|
20240930,114700,8740479110,2975,2980,2985,2975,5918
|
|
20240930,114600,8722834285,2980,2975,2980,2975,4984
|
|
20240930,114500,8707984475,2975,2975,2975,2975,1565
|
|
20240930,114400,8703328600,2980,2980,2980,2975,2612
|
|
20240930,114300,8695545345,2980,2980,2980,2975,988
|
|
20240930,114200,8692602315,2980,2975,2980,2975,2569
|
|
20240930,114100,8684947925,2980,2975,2980,2975,99
|
|
20240930,114000,8684653310,2980,2975,2980,2975,3579
|
|
20240930,113900,8673997125,2980,2975,2980,2975,8554
|
|
20240930,113800,8648542285,2975,2975,2975,2975,3914
|
|
20240930,113700,8636898135,2975,2975,2975,2965,24882
|
|
20240930,113600,8562922410,2980,2985,2985,2975,9301
|
|
20240930,113500,8535226510,2985,2985,2985,2980,7313
|
|
20240930,113400,8513426550,2985,2980,2985,2975,10490
|
|
20240930,113300,8482163015,2980,2985,2985,2980,9865
|
|
20240930,113200,8452751755,2980,2990,2990,2980,6034
|
|
20240930,113100,8434743225,2990,2980,2990,2975,15213
|
|
20240930,113000,8389356785,2980,2985,2990,2980,6773
|
|
20240930,112900,8369138995,2985,2985,2990,2980,28518
|
|
20240930,112800,8283971745,2985,2970,2985,2970,31036
|
|
20240930,112700,8191451375,2970,2965,2970,2965,11876
|
|
20240930,112600,8156235080,2970,2975,2975,2965,9778
|
|
20240930,112500,8127177915,2975,2975,2980,2970,13643
|
|
20240930,112400,8086578660,2975,2975,2975,2970,21342
|
|
20240930,112300,8023154875,2970,2965,2975,2965,12831
|
|
20240930,112200,7985055405,2970,2965,2970,2965,2987
|
|
20240930,112100,7976191610,2965,2965,2970,2960,8424
|
|
20240930,112000,7951206590,2965,2960,2965,2960,6088
|
|
20240930,111900,7933168805,2965,2965,2965,2960,2483
|
|
20240930,111800,7925811150,2965,2955,2965,2955,3357
|
|
20240930,111700,7915876105,2960,2960,2960,2960,2969
|
|
20240930,111600,7907087865,2955,2955,2955,2955,2239
|
|
20240930,111500,7900471620,2955,2960,2960,2955,5558
|
|
20240930,111400,7884029500,2960,2950,2960,2945,5233
|
|
20240930,111300,7868572515,2950,2945,2950,2945,1542
|
|
20240930,111200,7864024630,2940,2945,2950,2940,4531
|
|
20240930,111100,7850675215,2940,2940,2940,2940,562
|
|
20240930,111000,7849022935,2940,2945,2945,2940,11114
|
|
20240930,110900,7816340585,2950,2950,2955,2950,1151
|
|
20240930,110800,7812945050,2950,2950,2955,2950,530
|
|
20240930,110700,7811381495,2940,2955,2955,2940,2278
|
|
20240930,110600,7804673665,2950,2950,2955,2945,7224
|
|
20240930,110500,7783379375,2955,2955,2965,2950,9531
|
|
20240930,110400,7755228820,2955,2955,2965,2955,3650
|
|
20240930,110300,7744438160,2950,2955,2960,2950,3307
|
|
20240930,110200,7734672350,2955,2950,2960,2950,3494
|
|
20240930,110100,7724341035,2950,2950,2960,2950,8624
|
|
20240930,110000,7698883625,2945,2940,2950,2940,710
|
|
20240930,105900,7696795220,2955,2935,2955,2935,16630
|
|
20240930,105800,7647690785,2940,2940,2940,2940,1975
|
|
20240930,105700,7641884285,2945,2940,2945,2935,3862
|
|
20240930,105600,7630523890,2945,2950,2950,2945,173
|
|
20240930,105500,7630014380,2950,2940,2950,2940,1401
|
|
20240930,105400,7625888465,2945,2950,2950,2940,6739
|
|
20240930,105300,7606064305,2950,2955,2955,2945,4176
|
|
20240930,105200,7593751155,2955,2950,2955,2945,3398
|
|
20240930,105100,7583715700,2950,2950,2955,2950,2630
|
|
20240930,105000,7575955800,2950,2950,2955,2945,783
|
|
20240930,104900,7573644345,2950,2945,2955,2945,1424
|
|
20240930,104800,7569443085,2950,2945,2950,2940,2057
|
|
20240930,104700,7563380940,2940,2955,2955,2940,6051
|
|
20240930,104600,7545551405,2955,2965,2965,2950,9960
|
|
20240930,104500,7516097830,2965,2970,2970,2960,18874
|
|
20240930,104400,7460081385,2975,2985,2985,2975,18148
|
|
20240930,104300,7406056930,2985,2985,2995,2980,22432
|
|
20240930,104200,7339036400,2980,2980,2990,2970,28083
|
|
20240930,104100,7255390070,2980,2960,2980,2960,37713
|
|
20240930,104000,7143419380,2960,2955,2965,2955,14224
|
|
20240930,103900,7101291975,2950,2945,2950,2940,7254
|
|
20240930,103800,7079899400,2945,2950,2955,2945,3873
|
|
20240930,103700,7068476865,2955,2955,2960,2950,20224
|
|
20240930,103600,7008697660,2955,2945,2955,2945,12131
|
|
20240930,103500,6972902415,2945,2940,2945,2940,4217
|
|
20240930,103400,6960487090,2935,2945,2945,2935,8099
|
|
20240930,103300,6936702960,2940,2940,2945,2935,3373
|
|
20240930,103200,6926786785,2945,2945,2945,2940,2528
|
|
20240930,103100,6919346735,2940,2945,2950,2935,19927
|
|
20240930,103000,6860691045,2940,2935,2945,2930,12814
|
|
20240930,102900,6823041730,2935,2930,2935,2925,2355
|
|
20240930,102800,6816141890,2925,2925,2930,2925,2375
|
|
20240930,102700,6809188295,2925,2930,2930,2925,1909
|
|
20240930,102600,6803599060,2930,2930,2930,2925,2232
|
|
20240930,102500,6797059690,2930,2930,2935,2925,2605
|
|
20240930,102400,6789427440,2930,2935,2935,2930,2458
|
|
20240930,102300,6782225495,2930,2930,2935,2930,4067
|
|
20240930,102200,6770309100,2930,2935,2935,2925,5374
|
|
20240930,102100,6754562975,2935,2930,2935,2925,2618
|
|
20240930,102000,6746886935,2925,2930,2930,2920,23848
|
|
20240930,101900,6677130665,2930,2925,2935,2925,1489
|
|
20240930,101800,6672761280,2930,2925,2935,2925,662
|
|
20240930,101700,6670824710,2925,2935,2935,2925,4672
|
|
20240930,101600,6657140535,2935,2940,2940,2930,312
|
|
20240930,101500,6656224205,2940,2940,2940,2935,8224
|
|
20240930,101400,6632069155,2940,2940,2940,2940,4205
|
|
20240930,101300,6619706455,2940,2945,2945,2935,2900
|
|
20240930,101200,6611182890,2940,2940,2950,2940,15014
|
|
20240930,101100,6566968780,2940,2940,2940,2940,5188
|
|
20240930,101000,6551716060,2940,2940,2940,2940,4644
|
|
20240930,100900,6538062700,2940,2940,2945,2940,842
|
|
20240930,100800,6535584640,2945,2935,2945,2925,4998
|
|
20240930,100700,6520914460,2935,2935,2935,2930,1878
|
|
20240930,100600,6515408295,2935,2925,2935,2920,13478
|
|
20240930,100500,6476010675,2925,2935,2935,2925,5367
|
|
20240930,100400,6460293750,2935,2935,2935,2930,984
|
|
20240930,100300,6457407045,2935,2930,2940,2925,8858
|
|
20240930,100200,6431463400,2930,2945,2945,2930,10056
|
|
20240930,100100,6401898880,2945,2945,2950,2940,2987
|
|
20240930,100000,6393107920,2945,2945,2955,2945,9031
|
|
20240930,095900,6366480575,2945,2945,2950,2945,8243
|
|
20240930,095800,6342172090,2950,2945,2955,2945,21566
|
|
20240930,095700,6278523265,2950,2940,2950,2935,33092
|
|
20240930,095600,6181140640,2940,2935,2940,2935,11274
|
|
20240930,095500,6148025445,2930,2920,2935,2915,16646
|
|
20240930,095400,6099310000,2920,2920,2925,2915,3001
|
|
20240930,095300,6090540505,2920,2930,2930,2920,6105
|
|
20240930,095200,6072689720,2930,2920,2930,2920,9831
|
|
20240930,095100,6043934285,2920,2920,2925,2915,9373
|
|
20240930,095000,6016563755,2915,2910,2920,2900,42467
|
|
20240930,094900,5892993765,2910,2915,2915,2910,6050
|
|
20240930,094800,5875382065,2910,2905,2910,2905,8989
|
|
20240930,094700,5849233165,2905,2910,2910,2905,1957
|
|
20240930,094600,5843539090,2910,2910,2910,2905,804
|
|
20240930,094500,5841201970,2905,2910,2910,2900,3464
|
|
20240930,094400,5831129525,2910,2900,2910,2900,27232
|
|
20240930,094300,5751970495,2895,2895,2900,2890,7914
|
|
20240930,094200,5729034660,2890,2895,2895,2890,9166
|
|
20240930,094100,5702520015,2895,2900,2900,2890,1076
|
|
20240930,094000,5699402685,2900,2895,2900,2895,4211
|
|
20240930,093900,5687201110,2900,2895,2900,2890,3556
|
|
20240930,093800,5676900485,2895,2895,2895,2890,1174
|
|
20240930,093700,5673505985,2895,2885,2895,2885,11212
|
|
20240930,093600,5641126120,2890,2890,2890,2885,5090
|
|
20240930,093500,5626416780,2890,2890,2900,2885,6522
|
|
20240930,093400,5607543060,2890,2885,2895,2885,3828
|
|
20240930,093300,5596473660,2885,2890,2900,2885,2475
|
|
20240930,093200,5589326315,2890,2900,2900,2890,45118
|
|
20240930,093100,5458847670,2900,2900,2905,2895,10750
|
|
20240930,093000,5427683460,2895,2895,2900,2890,10386
|
|
20240930,092900,5397605395,2890,2900,2900,2890,15904
|
|
20240930,092800,5351563105,2900,2900,2905,2890,42343
|
|
20240930,092700,5228851190,2905,2915,2920,2905,36462
|
|
20240930,092600,5122831100,2915,2910,2920,2910,5967
|
|
20240930,092500,5105437540,2910,2915,2920,2910,1720
|
|
20240930,092400,5100424120,2915,2915,2920,2910,3952
|
|
20240930,092300,5088904415,2915,2915,2915,2905,1845
|
|
20240930,092200,5083535520,2910,2910,2915,2910,3446
|
|
20240930,092100,5073504150,2910,2910,2915,2910,2437
|
|
20240930,092000,5066411480,2910,2910,2920,2905,11149
|
|
20240930,091900,5033975430,2910,2915,2930,2910,17257
|
|
20240930,091800,4983680405,2920,2935,2940,2920,19791
|
|
20240930,091700,4925732180,2935,2925,2935,2920,4790
|
|
20240930,091600,4911698735,2930,2925,2930,2915,2912
|
|
20240930,091500,4903192045,2925,2935,2940,2915,17915
|
|
20240930,091400,4850862130,2930,2910,2945,2905,29542
|
|
20240930,091300,4764293465,2905,2895,2905,2895,9502
|
|
20240930,091200,4736749305,2895,2910,2925,2890,63392
|
|
20240930,091100,4552986600,2910,2925,2930,2910,62093
|
|
20240930,091000,4371999955,2920,2940,2950,2910,35752
|
|
20240930,090900,4267498980,2930,2950,2955,2930,39390
|
|
20240930,090800,4151458430,2955,2945,2955,2940,27702
|
|
20240930,090700,4069861925,2940,2950,2950,2940,17498
|
|
20240930,090600,4018281145,2940,2935,2950,2925,20334
|
|
20240930,090500,3958622880,2930,2905,2960,2900,54658
|
|
20240930,090400,3797832085,2895,2940,2950,2895,137773
|
|
20240930,090300,3396192785,2935,2920,2940,2915,18979
|
|
20240930,090200,3340599155,2915,2935,2940,2905,125379
|
|
20240930,090100,2974419575,2930,2970,2975,2925,122906
|
|
20240930,090000,2612281355,2980,2960,3050,2855,866569
|