683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,202000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,201900,1089678380,4505,4505,4505,4505,0
|
|
20240930,201800,1089678380,4505,4505,4505,4505,0
|
|
20240930,201700,1089678380,4505,4505,4505,4505,0
|
|
20240930,201600,1089678380,4505,4505,4505,4505,0
|
|
20240930,201500,1089678380,4505,4505,4505,4505,0
|
|
20240930,201400,1089678380,4505,4505,4505,4505,0
|
|
20240930,201300,1089678380,4505,4505,4505,4505,0
|
|
20240930,201200,1089678380,4505,4505,4505,4505,0
|
|
20240930,201100,1089678380,4505,4505,4505,4505,0
|
|
20240930,201000,1089678380,4505,4505,4505,4505,0
|
|
20240930,200900,1089678380,4505,4505,4505,4505,0
|
|
20240930,200800,1089678380,4505,4505,4505,4505,0
|
|
20240930,200700,1089678380,4505,4505,4505,4505,0
|
|
20240930,200600,1089678380,4505,4505,4505,4505,0
|
|
20240930,200500,1089678380,4505,4505,4505,4505,0
|
|
20240930,200400,1089678380,4505,4505,4505,4505,0
|
|
20240930,200300,1089678380,4505,4505,4505,4505,0
|
|
20240930,200200,1089678380,4505,4505,4505,4505,0
|
|
20240930,200100,1089678380,4505,4505,4505,4505,0
|
|
20240930,200000,1089678380,4505,4505,4505,4505,0
|
|
20240930,195900,1089678380,4505,4505,4505,4505,0
|
|
20240930,195800,1089678380,4505,4505,4505,4505,0
|
|
20240930,195700,1089678380,4505,4505,4505,4505,0
|
|
20240930,195600,1089678380,4505,4505,4505,4505,0
|
|
20240930,195500,1089678380,4505,4505,4505,4505,0
|
|
20240930,195400,1089678380,4505,4505,4505,4505,0
|
|
20240930,195300,1089678380,4505,4505,4505,4505,0
|
|
20240930,195200,1089678380,4505,4505,4505,4505,0
|
|
20240930,195100,1089678380,4505,4505,4505,4505,0
|
|
20240930,195000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,194900,1089678380,4505,4505,4505,4505,0
|
|
20240930,194800,1089678380,4505,4505,4505,4505,0
|
|
20240930,194700,1089678380,4505,4505,4505,4505,0
|
|
20240930,194600,1089678380,4505,4505,4505,4505,0
|
|
20240930,194500,1089678380,4505,4505,4505,4505,0
|
|
20240930,194400,1089678380,4505,4505,4505,4505,0
|
|
20240930,194300,1089678380,4505,4505,4505,4505,0
|
|
20240930,194200,1089678380,4505,4505,4505,4505,0
|
|
20240930,194100,1089678380,4505,4505,4505,4505,0
|
|
20240930,194000,1089678380,4505,4505,4505,4505,0
|
|
20240930,193900,1089678380,4505,4505,4505,4505,0
|
|
20240930,193800,1089678380,4505,4505,4505,4505,0
|
|
20240930,193700,1089678380,4505,4505,4505,4505,0
|
|
20240930,193600,1089678380,4505,4505,4505,4505,0
|
|
20240930,193500,1089678380,4505,4505,4505,4505,0
|
|
20240930,193400,1089678380,4505,4505,4505,4505,0
|
|
20240930,193300,1089678380,4505,4505,4505,4505,0
|
|
20240930,193200,1089678380,4505,4505,4505,4505,0
|
|
20240930,193100,1089678380,4505,4505,4505,4505,0
|
|
20240930,193000,1089678380,4505,4505,4505,4505,0
|
|
20240930,192900,1089678380,4505,4505,4505,4505,0
|
|
20240930,192800,1089678380,4505,4505,4505,4505,0
|
|
20240930,192700,1089678380,4505,4505,4505,4505,0
|
|
20240930,192600,1089678380,4505,4505,4505,4505,0
|
|
20240930,192500,1089678380,4505,4505,4505,4505,0
|
|
20240930,192400,1089678380,4505,4505,4505,4505,0
|
|
20240930,192300,1089678380,4505,4505,4505,4505,0
|
|
20240930,192200,1089678380,4505,4505,4505,4505,0
|
|
20240930,192100,1089678380,4505,4505,4505,4505,0
|
|
20240930,192000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,191900,1089678380,4505,4505,4505,4505,0
|
|
20240930,191800,1089678380,4505,4505,4505,4505,0
|
|
20240930,191700,1089678380,4505,4505,4505,4505,0
|
|
20240930,191600,1089678380,4505,4505,4505,4505,0
|
|
20240930,191500,1089678380,4505,4505,4505,4505,0
|
|
20240930,191400,1089678380,4505,4505,4505,4505,0
|
|
20240930,191300,1089678380,4505,4505,4505,4505,0
|
|
20240930,191200,1089678380,4505,4505,4505,4505,0
|
|
20240930,191100,1089678380,4505,4505,4505,4505,0
|
|
20240930,191000,1089678380,4505,4505,4505,4505,0
|
|
20240930,190900,1089678380,4505,4505,4505,4505,0
|
|
20240930,190800,1089678380,4505,4505,4505,4505,0
|
|
20240930,190700,1089678380,4505,4505,4505,4505,0
|
|
20240930,190600,1089678380,4505,4505,4505,4505,0
|
|
20240930,190500,1089678380,4505,4505,4505,4505,0
|
|
20240930,190400,1089678380,4505,4505,4505,4505,0
|
|
20240930,190300,1089678380,4505,4505,4505,4505,0
|
|
20240930,190200,1089678380,4505,4505,4505,4505,0
|
|
20240930,190100,1089678380,4505,4505,4505,4505,0
|
|
20240930,190000,1089678380,4505,4505,4505,4505,0
|
|
20240930,185900,1089678380,4505,4505,4505,4505,0
|
|
20240930,185800,1089678380,4505,4505,4505,4505,0
|
|
20240930,185700,1089678380,4505,4505,4505,4505,0
|
|
20240930,185600,1089678380,4505,4505,4505,4505,0
|
|
20240930,185500,1089678380,4505,4505,4505,4505,0
|
|
20240930,185400,1089678380,4505,4505,4505,4505,0
|
|
20240930,185300,1089678380,4505,4505,4505,4505,0
|
|
20240930,185200,1089678380,4505,4505,4505,4505,0
|
|
20240930,185100,1089678380,4505,4505,4505,4505,0
|
|
20240930,185000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,184900,1089678380,4505,4505,4505,4505,0
|
|
20240930,184800,1089678380,4505,4505,4505,4505,0
|
|
20240930,184700,1089678380,4505,4505,4505,4505,0
|
|
20240930,184600,1089678380,4505,4505,4505,4505,0
|
|
20240930,184500,1089678380,4505,4505,4505,4505,0
|
|
20240930,184400,1089678380,4505,4505,4505,4505,0
|
|
20240930,184300,1089678380,4505,4505,4505,4505,0
|
|
20240930,184200,1089678380,4505,4505,4505,4505,0
|
|
20240930,184100,1089678380,4505,4505,4505,4505,0
|
|
20240930,184000,1089678380,4505,4505,4505,4505,0
|
|
20240930,183900,1089678380,4505,4505,4505,4505,0
|
|
20240930,183800,1089678380,4505,4505,4505,4505,0
|
|
20240930,183700,1089678380,4505,4505,4505,4505,0
|
|
20240930,183600,1089678380,4505,4505,4505,4505,0
|
|
20240930,183500,1089678380,4505,4505,4505,4505,0
|
|
20240930,183400,1089678380,4505,4505,4505,4505,0
|
|
20240930,183300,1089678380,4505,4505,4505,4505,0
|
|
20240930,183200,1089678380,4505,4505,4505,4505,0
|
|
20240930,183100,1089678380,4505,4505,4505,4505,0
|
|
20240930,183000,1089678380,4505,4505,4505,4505,0
|
|
20240930,182900,1089678380,4505,4505,4505,4505,0
|
|
20240930,182800,1089678380,4505,4505,4505,4505,0
|
|
20240930,182700,1089678380,4505,4505,4505,4505,0
|
|
20240930,182600,1089678380,4505,4505,4505,4505,0
|
|
20240930,182500,1089678380,4505,4505,4505,4505,0
|
|
20240930,182400,1089678380,4505,4505,4505,4505,0
|
|
20240930,182300,1089678380,4505,4505,4505,4505,0
|
|
20240930,182200,1089678380,4505,4505,4505,4505,0
|
|
20240930,182100,1089678380,4505,4505,4505,4505,0
|
|
20240930,182000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,181900,1089678380,4505,4505,4505,4505,0
|
|
20240930,181800,1089678380,4505,4505,4505,4505,0
|
|
20240930,181700,1089678380,4505,4505,4505,4505,0
|
|
20240930,181600,1089678380,4505,4505,4505,4505,0
|
|
20240930,181500,1089678380,4505,4505,4505,4505,0
|
|
20240930,181400,1089678380,4505,4505,4505,4505,0
|
|
20240930,181300,1089678380,4505,4505,4505,4505,0
|
|
20240930,181200,1089678380,4505,4505,4505,4505,0
|
|
20240930,181100,1089678380,4505,4505,4505,4505,0
|
|
20240930,181000,1089678380,4505,4505,4505,4505,0
|
|
20240930,180900,1089678380,4505,4505,4505,4505,0
|
|
20240930,180800,1089678380,4505,4505,4505,4505,0
|
|
20240930,180700,1089678380,4505,4505,4505,4505,0
|
|
20240930,180600,1089678380,4505,4505,4505,4505,0
|
|
20240930,180500,1089678380,4505,4505,4505,4505,0
|
|
20240930,180400,1089678380,4505,4505,4505,4505,0
|
|
20240930,180300,1089678380,4505,4505,4505,4505,0
|
|
20240930,180200,1089678380,4505,4505,4505,4505,0
|
|
20240930,180100,1089678380,4505,4505,4505,4505,0
|
|
20240930,180000,1089678380,4505,4505,4505,4505,0
|
|
20240930,175900,1089678380,4505,4505,4505,4505,0
|
|
20240930,175800,1089678380,4505,4505,4505,4505,0
|
|
20240930,175700,1089678380,4505,4505,4505,4505,0
|
|
20240930,175600,1089678380,4505,4505,4505,4505,0
|
|
20240930,175500,1089678380,4505,4505,4505,4505,0
|
|
20240930,175400,1089678380,4505,4505,4505,4505,0
|
|
20240930,175300,1089678380,4505,4505,4505,4505,0
|
|
20240930,175200,1089678380,4505,4505,4505,4505,0
|
|
20240930,175100,1089678380,4505,4505,4505,4505,0
|
|
20240930,175000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,174900,1089678380,4505,4505,4505,4505,0
|
|
20240930,174800,1089678380,4505,4505,4505,4505,0
|
|
20240930,174700,1089678380,4505,4505,4505,4505,0
|
|
20240930,174600,1089678380,4505,4505,4505,4505,0
|
|
20240930,174500,1089678380,4505,4505,4505,4505,0
|
|
20240930,174400,1089678380,4505,4505,4505,4505,0
|
|
20240930,174300,1089678380,4505,4505,4505,4505,0
|
|
20240930,174200,1089678380,4505,4505,4505,4505,0
|
|
20240930,174100,1089678380,4505,4505,4505,4505,0
|
|
20240930,174000,1089678380,4505,4505,4505,4505,0
|
|
20240930,173900,1089678380,4505,4505,4505,4505,0
|
|
20240930,173800,1089678380,4505,4505,4505,4505,0
|
|
20240930,173700,1089678380,4505,4505,4505,4505,0
|
|
20240930,173600,1089678380,4505,4505,4505,4505,0
|
|
20240930,173500,1089678380,4505,4505,4505,4505,0
|
|
20240930,173400,1089678380,4505,4505,4505,4505,0
|
|
20240930,173300,1089678380,4505,4505,4505,4505,0
|
|
20240930,173200,1089678380,4505,4505,4505,4505,0
|
|
20240930,173100,1089678380,4505,4505,4505,4505,0
|
|
20240930,173000,1089678380,4505,4505,4505,4505,0
|
|
20240930,172900,1089678380,4505,4505,4505,4505,0
|
|
20240930,172800,1089678380,4505,4505,4505,4505,0
|
|
20240930,172700,1089678380,4505,4505,4505,4505,0
|
|
20240930,172600,1089678380,4505,4505,4505,4505,0
|
|
20240930,172500,1089678380,4505,4505,4505,4505,0
|
|
20240930,172400,1089678380,4505,4505,4505,4505,0
|
|
20240930,172300,1089678380,4505,4505,4505,4505,0
|
|
20240930,172200,1089678380,4505,4505,4505,4505,0
|
|
20240930,172100,1089678380,4505,4505,4505,4505,0
|
|
20240930,172000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,171900,1089678380,4505,4505,4505,4505,0
|
|
20240930,171800,1089678380,4505,4505,4505,4505,0
|
|
20240930,171700,1089678380,4505,4505,4505,4505,0
|
|
20240930,171600,1089678380,4505,4505,4505,4505,0
|
|
20240930,171500,1089678380,4505,4505,4505,4505,0
|
|
20240930,171400,1089678380,4505,4505,4505,4505,0
|
|
20240930,171300,1089678380,4505,4505,4505,4505,0
|
|
20240930,171200,1089678380,4505,4505,4505,4505,0
|
|
20240930,171100,1089678380,4505,4505,4505,4505,0
|
|
20240930,171000,1089678380,4505,4505,4505,4505,0
|
|
20240930,170900,1089678380,4505,4505,4505,4505,0
|
|
20240930,170800,1089678380,4505,4505,4505,4505,0
|
|
20240930,170700,1089678380,4505,4505,4505,4505,0
|
|
20240930,170600,1089678380,4505,4505,4505,4505,0
|
|
20240930,170500,1089678380,4505,4505,4505,4505,0
|
|
20240930,170400,1089678380,4505,4505,4505,4505,0
|
|
20240930,170300,1089678380,4505,4505,4505,4505,0
|
|
20240930,170200,1089678380,4505,4505,4505,4505,0
|
|
20240930,170100,1089678380,4505,4505,4505,4505,0
|
|
20240930,170000,1089678380,4505,4505,4505,4505,0
|
|
20240930,165900,1089678380,4505,4505,4505,4505,0
|
|
20240930,165800,1089678380,4505,4505,4505,4505,0
|
|
20240930,165700,1089678380,4505,4505,4505,4505,0
|
|
20240930,165600,1089678380,4505,4505,4505,4505,0
|
|
20240930,165500,1089678380,4505,4505,4505,4505,0
|
|
20240930,165400,1089678380,4505,4505,4505,4505,0
|
|
20240930,165300,1089678380,4505,4505,4505,4505,0
|
|
20240930,165200,1089678380,4505,4505,4505,4505,0
|
|
20240930,165100,1089678380,4505,4505,4505,4505,0
|
|
20240930,165000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,164900,1089678380,4505,4505,4505,4505,0
|
|
20240930,164800,1089678380,4505,4505,4505,4505,0
|
|
20240930,164700,1089678380,4505,4505,4505,4505,0
|
|
20240930,164600,1089678380,4505,4505,4505,4505,0
|
|
20240930,164500,1089678380,4505,4505,4505,4505,0
|
|
20240930,164400,1089678380,4505,4505,4505,4505,0
|
|
20240930,164300,1089678380,4505,4505,4505,4505,0
|
|
20240930,164200,1089678380,4505,4505,4505,4505,0
|
|
20240930,164100,1089678380,4505,4505,4505,4505,0
|
|
20240930,164000,1089678380,4505,4505,4505,4505,0
|
|
20240930,163900,1089678380,4505,4505,4505,4505,0
|
|
20240930,163800,1089678380,4505,4505,4505,4505,0
|
|
20240930,163700,1089678380,4505,4505,4505,4505,0
|
|
20240930,163600,1089678380,4505,4505,4505,4505,0
|
|
20240930,163500,1089678380,4505,4505,4505,4505,0
|
|
20240930,163400,1089678380,4505,4505,4505,4505,0
|
|
20240930,163300,1089678380,4505,4505,4505,4505,0
|
|
20240930,163200,1089678380,4505,4505,4505,4505,0
|
|
20240930,163100,1089678380,4505,4505,4505,4505,0
|
|
20240930,163000,1089678380,4505,4505,4505,4505,0
|
|
20240930,162900,1089678380,4505,4505,4505,4505,0
|
|
20240930,162800,1089678380,4505,4505,4505,4505,0
|
|
20240930,162700,1089678380,4505,4505,4505,4505,0
|
|
20240930,162600,1089678380,4505,4505,4505,4505,0
|
|
20240930,162500,1089678380,4505,4505,4505,4505,0
|
|
20240930,162400,1089678380,4505,4505,4505,4505,0
|
|
20240930,162300,1089678380,4505,4505,4505,4505,0
|
|
20240930,162200,1089678380,4505,4505,4505,4505,0
|
|
20240930,162100,1089678380,4505,4505,4505,4505,0
|
|
20240930,162000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,161900,1089678380,4505,4505,4505,4505,0
|
|
20240930,161800,1089678380,4505,4505,4505,4505,0
|
|
20240930,161700,1089678380,4505,4505,4505,4505,0
|
|
20240930,161600,1089678380,4505,4505,4505,4505,0
|
|
20240930,161500,1089678380,4505,4505,4505,4505,0
|
|
20240930,161400,1089678380,4505,4505,4505,4505,0
|
|
20240930,161300,1089678380,4505,4505,4505,4505,0
|
|
20240930,161200,1089678380,4505,4505,4505,4505,0
|
|
20240930,161100,1089678380,4505,4505,4505,4505,0
|
|
20240930,161000,1089678380,4505,4505,4505,4505,0
|
|
20240930,160900,1089678380,4505,4505,4505,4505,0
|
|
20240930,160800,1089678380,4505,4505,4505,4505,0
|
|
20240930,160700,1089678380,4505,4505,4505,4505,0
|
|
20240930,160600,1089678380,4505,4505,4505,4505,0
|
|
20240930,160500,1089678380,4505,4505,4505,4505,0
|
|
20240930,160400,1089678380,4505,4505,4505,4505,0
|
|
20240930,160300,1089678380,4505,4505,4505,4505,0
|
|
20240930,160200,1089678380,4505,4505,4505,4505,0
|
|
20240930,160100,1089678380,4505,4505,4505,4505,0
|
|
20240930,160000,1089678380,4505,4505,4505,4505,0
|
|
20240930,155900,1089678380,4505,4505,4505,4505,0
|
|
20240930,155800,1089678380,4505,4505,4505,4505,0
|
|
20240930,155700,1089678380,4505,4505,4505,4505,0
|
|
20240930,155600,1089678380,4505,4505,4505,4505,0
|
|
20240930,155500,1089678380,4505,4505,4505,4505,0
|
|
20240930,155400,1089678380,4505,4505,4505,4505,0
|
|
20240930,155300,1089678380,4505,4505,4505,4505,0
|
|
20240930,155200,1089678380,4505,4505,4505,4505,0
|
|
20240930,155100,1089678380,4505,4505,4505,4505,0
|
|
20240930,155000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,154900,1089678380,4505,4505,4505,4505,0
|
|
20240930,154800,1089678380,4505,4505,4505,4505,0
|
|
20240930,154700,1089678380,4505,4505,4505,4505,0
|
|
20240930,154600,1089678380,4505,4505,4505,4505,0
|
|
20240930,154500,1089678380,4505,4505,4505,4505,0
|
|
20240930,154400,1089678380,4505,4505,4505,4505,0
|
|
20240930,154300,1089678380,4505,4505,4505,4505,0
|
|
20240930,154200,1089678380,4505,4505,4505,4505,0
|
|
20240930,154100,1089678380,4505,4505,4505,4505,0
|
|
20240930,154000,1089678380,4505,4505,4505,4505,0
|
|
20240930,153900,1089678380,4505,4505,4505,4505,0
|
|
20240930,153800,1089678380,4505,4505,4505,4505,0
|
|
20240930,153700,1089678380,4505,4505,4505,4505,0
|
|
20240930,153600,1089678380,4505,4505,4505,4505,0
|
|
20240930,153500,1089678380,4505,4505,4505,4505,0
|
|
20240930,153400,1089678380,4505,4505,4505,4505,0
|
|
20240930,153300,1089678380,4505,4505,4505,4505,0
|
|
20240930,153200,1089678380,4505,4505,4505,4505,0
|
|
20240930,153100,1089678380,4505,4505,4505,4505,0
|
|
20240930,153000,1089678380,4505,4505,4505,4505,5586
|
|
20240930,152900,1064513450,4510,4510,4510,4510,0
|
|
20240930,152800,1064513450,4510,4510,4510,4510,0
|
|
20240930,152700,1064513450,4510,4510,4510,4510,0
|
|
20240930,152600,1064513450,4510,4510,4510,4510,0
|
|
20240930,152500,1064513450,4510,4510,4510,4510,0
|
|
20240930,152400,1064513450,4510,4510,4510,4510,0
|
|
20240930,152300,1064513450,4510,4510,4510,4510,0
|
|
20240930,152200,1064513450,4510,4510,4510,4510,0
|
|
20240930,152100,1064513450,4510,4510,4510,4510,0
|
|
20240930,152000,1064513450,4510,4510,4510,4510,0
|
|
20240930,151900,1064513450,4510,4515,4515,4505,441
|
|
20240930,151800,1062524490,4510,4505,4515,4505,811
|
|
20240930,151700,1058865525,4505,4495,4505,4495,799
|
|
20240930,151600,1055267305,4500,4500,4500,4495,860
|
|
20240930,151500,1051397465,4500,4490,4500,4490,1768
|
|
20240930,151400,1043450710,4495,4495,4495,4490,645
|
|
20240930,151300,1040553035,4495,4495,4495,4490,558
|
|
20240930,151200,1038045475,4495,4495,4495,4495,294
|
|
20240930,151100,1036723945,4495,4495,4495,4495,196
|
|
20240930,151000,1035842925,4495,4495,4495,4495,184
|
|
20240930,150900,1035015845,4495,4490,4495,4490,621
|
|
20240930,150800,1032224915,4490,4490,4490,4490,185
|
|
20240930,150700,1031394265,4490,4490,4490,4490,385
|
|
20240930,150600,1029665615,4490,4495,4495,4490,98
|
|
20240930,150500,1029225565,4495,4490,4495,4485,291
|
|
20240930,150400,1027919130,4490,4485,4490,4485,170
|
|
20240930,150300,1027156210,4490,4490,4490,4485,193
|
|
20240930,150200,1026290330,4490,4490,4490,4490,106
|
|
20240930,150100,1025814390,4490,4485,4490,4485,616
|
|
20240930,150000,1023049885,4485,4490,4490,4485,295
|
|
20240930,145900,1021725790,4490,4490,4490,4490,192
|
|
20240930,145800,1020863710,4490,4490,4490,4490,187
|
|
20240930,145700,1020024080,4490,4490,4490,4490,2378
|
|
20240930,145600,1009346860,4495,4500,4500,4495,392
|
|
20240930,145500,1007584790,4500,4495,4500,4495,939
|
|
20240930,145400,1003361310,4490,4500,4500,4490,2073
|
|
20240930,145300,994043465,4500,4490,4500,4490,2337
|
|
20240930,145200,983548655,4485,4490,4490,4485,445
|
|
20240930,145100,981550635,4500,4500,4500,4500,0
|
|
20240930,145000,981550635,4500,4490,4500,4490,809
|
|
20240930,144900,977917190,4500,4500,4500,4500,0
|
|
20240930,144800,977917190,4500,4485,4500,4485,3897
|
|
20240930,144700,960392570,4495,4505,4505,4490,3333
|
|
20240930,144600,945396750,4505,4505,4510,4505,1142
|
|
20240930,144500,940251590,4505,4500,4505,4495,2655
|
|
20240930,144400,928300130,4505,4475,4515,4475,28437
|
|
20240930,144300,800563405,4475,4460,4475,4460,284
|
|
20240930,144200,799295790,4460,4460,4460,4460,170
|
|
20240930,144100,798537590,4465,4460,4465,4460,2528
|
|
20240930,144000,787260175,4465,4460,4465,4460,390
|
|
20240930,143900,785519305,4460,4455,4460,4455,367
|
|
20240930,143800,783883375,4460,4460,4460,4460,102
|
|
20240930,143700,783428455,4460,4460,4460,4455,240
|
|
20240930,143600,782358305,4460,4460,4460,4460,281
|
|
20240930,143500,781105045,4460,4465,4465,4460,94
|
|
20240930,143400,780685780,4465,4465,4465,4465,312
|
|
20240930,143300,779292700,4475,4470,4475,4460,9
|
|
20240930,143200,779252500,4470,4460,4470,4460,3721
|
|
20240930,143100,762630295,4455,4445,4455,4445,479
|
|
20240930,143000,760498470,4445,4445,4445,4445,185
|
|
20240930,142900,759676145,4445,4445,4445,4445,186
|
|
20240930,142800,758849375,4445,4445,4445,4445,186
|
|
20240930,142700,758022605,4445,4445,4445,4445,278
|
|
20240930,142600,756786895,4445,4445,4445,4445,187
|
|
20240930,142500,755955680,4450,4450,4455,4450,171
|
|
20240930,142400,755194725,4450,4445,4450,4445,198
|
|
20240930,142300,754314080,4445,4445,4445,4445,701
|
|
20240930,142200,751198135,4445,4445,4445,4445,277
|
|
20240930,142100,749966870,4450,4450,4450,4450,91
|
|
20240930,142000,749561920,4455,4450,4455,4450,2217
|
|
20240930,141900,739686290,4450,4445,4450,4445,209
|
|
20240930,141800,738757140,4445,4445,4450,4445,298
|
|
20240930,141700,737432395,4445,4445,4445,4445,13
|
|
20240930,141600,737374610,4445,4440,4445,4440,373
|
|
20240930,141500,735717555,4440,4440,4440,4440,188
|
|
20240930,141400,734882835,4440,4440,4440,4440,216
|
|
20240930,141300,733923795,4445,4445,4445,4445,154
|
|
20240930,141200,733239265,4445,4445,4445,4445,186
|
|
20240930,141100,732412495,4445,4445,4445,4445,245
|
|
20240930,141000,731323470,4445,4445,4445,4445,458
|
|
20240930,140900,729287660,4445,4445,4445,4445,93
|
|
20240930,140800,728874275,4450,4440,4450,4440,591
|
|
20240930,140700,726246640,4440,4440,4440,4440,185
|
|
20240930,140600,725425240,4440,4440,4440,4440,185
|
|
20240930,140500,724603840,4440,4440,4440,4440,486
|
|
20240930,140400,722446000,4440,4435,4440,4435,243
|
|
20240930,140300,721367545,4435,4435,4435,4435,276
|
|
20240930,140200,720143485,4435,4435,4435,4435,187
|
|
20240930,140100,719314140,4435,4435,4435,4435,278
|
|
20240930,140000,718081210,4435,4435,4435,4435,93
|
|
20240930,135900,717668755,4440,4435,4440,4435,4625
|
|
20240930,135800,697134215,4435,4440,4440,4435,288
|
|
20240930,135700,695856880,4440,4440,4440,4440,640
|
|
20240930,135600,693015280,4440,4440,4445,4440,280
|
|
20240930,135500,691772075,4445,4440,4445,4440,185
|
|
20240930,135400,690950670,4440,4440,4440,4440,183
|
|
20240930,135300,690138150,4440,4440,4440,4440,186
|
|
20240930,135200,689312310,4440,4440,4440,4440,184
|
|
20240930,135100,688495350,4440,4440,4440,4440,542
|
|
20240930,135000,686088870,4440,4440,4440,4440,361
|
|
20240930,134900,684486030,4445,4445,4450,4445,101
|
|
20240930,134800,684037080,4450,4445,4450,4440,184
|
|
20240930,134700,683219240,4450,4445,4450,4445,202
|
|
20240930,134600,682321270,4445,4445,4450,4445,386
|
|
20240930,134500,680605490,4445,4455,4455,4445,95
|
|
20240930,134400,680183205,4450,4455,4455,4450,186
|
|
20240930,134300,679355495,4450,4450,4450,4450,285
|
|
20240930,134200,678087245,4450,4450,4455,4450,201
|
|
20240930,134100,677192785,4450,4450,4455,4450,187
|
|
20240930,134000,676360630,4450,4450,4450,4450,93
|
|
20240930,133900,675946780,4450,4455,4455,4450,18
|
|
20240930,133800,675866675,4455,4455,4455,4455,1
|
|
20240930,133700,675862220,4450,4450,4450,4450,400
|
|
20240930,133600,674082220,4450,4445,4450,4445,947
|
|
20240930,133500,669872800,4460,4460,4460,4460,0
|
|
20240930,133400,669872800,4460,4460,4460,4460,0
|
|
20240930,133300,669872800,4460,4460,4460,4460,0
|
|
20240930,133200,669872800,4460,4460,4460,4460,0
|
|
20240930,133100,669872800,4460,4455,4460,4455,3
|
|
20240930,133000,669859425,4455,4450,4455,4450,8056
|
|
20240930,132900,634010075,4450,4450,4450,4450,2
|
|
20240930,132800,634001175,4445,4445,4445,4445,0
|
|
20240930,132700,634001175,4445,4445,4445,4445,0
|
|
20240930,132600,634001175,4445,4440,4450,4440,2706
|
|
20240930,132500,621966015,4445,4445,4445,4435,7
|
|
20240930,132400,621934950,4435,4445,4445,4435,9
|
|
20240930,132300,621895025,4440,4440,4440,4440,100
|
|
20240930,132200,621451025,4445,4445,4445,4445,0
|
|
20240930,132100,621451025,4445,4445,4445,4445,0
|
|
20240930,132000,621451025,4445,4445,4445,4445,0
|
|
20240930,131900,621451025,4445,4445,4445,4445,225
|
|
20240930,131800,620450900,4445,4445,4445,4445,0
|
|
20240930,131700,620450900,4445,4445,4445,4445,0
|
|
20240930,131600,620450900,4445,4445,4450,4435,106
|
|
20240930,131500,619980755,4440,4445,4445,4440,279
|
|
20240930,131400,618741490,4450,4450,4450,4450,500
|
|
20240930,131300,616516490,4445,4445,4445,4445,1000
|
|
20240930,131200,612071490,4445,4445,4445,4445,0
|
|
20240930,131100,612071490,4445,4440,4445,4440,2085
|
|
20240930,131000,602814085,4440,4440,4440,4440,8214
|
|
20240930,130900,566343925,4440,4440,4440,4440,2790
|
|
20240930,130800,553956325,4440,4440,4440,4440,0
|
|
20240930,130700,553956325,4440,4440,4440,4440,4923
|
|
20240930,130600,532098205,4440,4440,4440,4440,0
|
|
20240930,130500,532098205,4440,4440,4440,4440,2885
|
|
20240930,130400,519288805,4440,4440,4440,4440,1
|
|
20240930,130300,519284365,4435,4435,4435,4435,400
|
|
20240930,130200,517510365,4440,4440,4440,4440,0
|
|
20240930,130100,517510365,4440,4440,4440,4440,0
|
|
20240930,130000,517510365,4440,4440,4440,4440,0
|
|
20240930,125900,517510365,4440,4440,4440,4440,0
|
|
20240930,125800,517510365,4440,4440,4440,4440,84
|
|
20240930,125700,517137405,4440,4440,4440,4440,0
|
|
20240930,125600,517137405,4440,4440,4440,4440,310
|
|
20240930,125500,515761005,4445,4450,4450,4445,85
|
|
20240930,125400,515382760,4450,4450,4450,4450,0
|
|
20240930,125300,515382760,4450,4450,4450,4450,0
|
|
20240930,125200,515382760,4450,4450,4450,4450,0
|
|
20240930,125100,515382760,4450,4450,4450,4450,0
|
|
20240930,125000,515382760,4450,4450,4450,4450,1
|
|
20240930,124900,515378310,4445,4445,4445,4445,0
|
|
20240930,124800,515378310,4445,4445,4445,4445,0
|
|
20240930,124700,515378310,4445,4440,4445,4440,798
|
|
20240930,124600,511834800,4435,4435,4435,4435,0
|
|
20240930,124500,511834800,4435,4435,4435,4435,1047
|
|
20240930,124400,507191355,4440,4440,4440,4440,35
|
|
20240930,124300,507035955,4445,4445,4445,4445,0
|
|
20240930,124200,507035955,4445,4445,4445,4445,0
|
|
20240930,124100,507035955,4445,4445,4445,4445,0
|
|
20240930,124000,507035955,4445,4445,4445,4445,0
|
|
20240930,123900,507035955,4445,4445,4445,4445,0
|
|
20240930,123800,507035955,4445,4445,4445,4445,0
|
|
20240930,123700,507035955,4445,4445,4445,4445,0
|
|
20240930,123600,507035955,4445,4445,4445,4445,2
|
|
20240930,123500,507027065,4440,4440,4445,4440,1101
|
|
20240930,123400,502138620,4445,4445,4445,4445,72
|
|
20240930,123300,501818580,4450,4450,4450,4450,0
|
|
20240930,123200,501818580,4450,4450,4450,4450,0
|
|
20240930,123100,501818580,4450,4450,4450,4450,0
|
|
20240930,123000,501818580,4450,4445,4450,4445,501
|
|
20240930,122900,499591630,4450,4445,4450,4445,2
|
|
20240930,122800,499582735,4450,4450,4450,4450,0
|
|
20240930,122700,499582735,4450,4450,4450,4450,0
|
|
20240930,122600,499582735,4450,4450,4450,4450,0
|
|
20240930,122500,499582735,4450,4435,4450,4435,1269
|
|
20240930,122400,493954680,4435,4435,4435,4435,1
|
|
20240930,122300,493950245,4425,4430,4440,4425,826
|
|
20240930,122200,490291060,4445,4445,4445,4445,0
|
|
20240930,122100,490291060,4445,4445,4445,4445,0
|
|
20240930,122000,490291060,4445,4440,4445,4440,2
|
|
20240930,121900,490282175,4445,4440,4445,4440,3
|
|
20240930,121800,490268845,4435,4450,4450,4435,6469
|
|
20240930,121700,461557540,4450,4450,4450,4450,0
|
|
20240930,121600,461557540,4450,4455,4455,4450,250
|
|
20240930,121500,460445035,4465,4465,4465,4465,0
|
|
20240930,121400,460445035,4465,4465,4465,4465,0
|
|
20240930,121300,460445035,4465,4465,4465,4465,0
|
|
20240930,121200,460445035,4465,4465,4465,4465,0
|
|
20240930,121100,460445035,4465,4465,4465,4465,0
|
|
20240930,121000,460445035,4465,4465,4465,4465,0
|
|
20240930,120900,460445035,4465,4465,4465,4465,0
|
|
20240930,120800,460445035,4465,4465,4465,4465,0
|
|
20240930,120700,460445035,4465,4465,4465,4465,0
|
|
20240930,120600,460445035,4465,4465,4465,4465,0
|
|
20240930,120500,460445035,4465,4465,4465,4465,0
|
|
20240930,120400,460445035,4465,4470,4470,4465,22
|
|
20240930,120300,460346730,4465,4455,4465,4455,925
|
|
20240930,120200,456220590,4465,4465,4465,4465,0
|
|
20240930,120100,456220590,4465,4465,4465,4465,0
|
|
20240930,120000,456220590,4465,4465,4465,4465,265
|
|
20240930,115900,455037365,4465,4460,4465,4460,3080
|
|
20240930,115800,441286890,4455,4450,4455,4450,1480
|
|
20240930,115700,434696965,4450,4450,4450,4450,0
|
|
20240930,115600,434696965,4450,4450,4450,4450,2
|
|
20240930,115500,434688065,4450,4450,4450,4450,0
|
|
20240930,115400,434688065,4450,4450,4450,4450,0
|
|
20240930,115300,434688065,4450,4450,4450,4450,1
|
|
20240930,115200,434683615,4440,4440,4440,4440,0
|
|
20240930,115100,434683615,4440,4445,4445,4440,20
|
|
20240930,115000,434594810,4450,4450,4450,4450,0
|
|
20240930,114900,434594810,4450,4450,4450,4450,0
|
|
20240930,114800,434594810,4450,4450,4450,4450,1000
|
|
20240930,114700,430144810,4455,4450,4455,4450,3
|
|
20240930,114600,430131455,4445,4445,4445,4445,4157
|
|
20240930,114500,411653590,4440,4455,4455,4440,1244
|
|
20240930,114400,406126000,4445,4445,4445,4445,0
|
|
20240930,114300,406126000,4445,4445,4445,4445,0
|
|
20240930,114200,406126000,4445,4445,4445,4445,0
|
|
20240930,114100,406126000,4445,4445,4445,4445,50
|
|
20240930,114000,405903750,4445,4450,4455,4445,2093
|
|
20240930,113900,396594765,4440,4440,4440,4440,400
|
|
20240930,113800,394818765,4440,4440,4440,4440,0
|
|
20240930,113700,394818765,4440,4440,4440,4440,844
|
|
20240930,113600,391071405,4440,4440,4440,4440,745
|
|
20240930,113500,387763605,4440,4440,4440,4440,0
|
|
20240930,113400,387763605,4440,4440,4440,4440,50
|
|
20240930,113300,387541605,4440,4440,4440,4440,291
|
|
20240930,113200,386249565,4440,4440,4440,4440,0
|
|
20240930,113100,386249565,4440,4440,4440,4440,340
|
|
20240930,113000,384739965,4440,4450,4450,4440,62
|
|
20240930,112900,384464525,4450,4435,4450,4435,1323
|
|
20240930,112800,378584100,4435,4425,4435,4425,554
|
|
20240930,112700,376129535,4420,4420,4420,4420,0
|
|
20240930,112600,376129535,4420,4420,4420,4420,53
|
|
20240930,112500,375895275,4420,4420,4420,4420,42
|
|
20240930,112400,375709635,4420,4420,4420,4420,21
|
|
20240930,112300,375616815,4420,4420,4420,4420,39
|
|
20240930,112200,375444435,4410,4410,4410,4410,350
|
|
20240930,112100,373900935,4410,4410,4410,4410,0
|
|
20240930,112000,373900935,4410,4410,4410,4410,0
|
|
20240930,111900,373900935,4410,4410,4410,4410,0
|
|
20240930,111800,373900935,4410,4410,4410,4410,0
|
|
20240930,111700,373900935,4410,4410,4410,4410,0
|
|
20240930,111600,373900935,4410,4410,4410,4410,5
|
|
20240930,111500,373878885,4410,4410,4410,4410,22
|
|
20240930,111400,373781865,4430,4430,4430,4430,0
|
|
20240930,111300,373781865,4430,4430,4430,4430,0
|
|
20240930,111200,373781865,4430,4430,4430,4430,0
|
|
20240930,111100,373781865,4430,4430,4430,4430,0
|
|
20240930,111000,373781865,4430,4415,4430,4415,500
|
|
20240930,110900,371571980,4415,4415,4415,4415,0
|
|
20240930,110800,371571980,4415,4415,4415,4415,0
|
|
20240930,110700,371571980,4415,4415,4415,4415,0
|
|
20240930,110600,371571980,4415,4405,4415,4405,51
|
|
20240930,110500,371347315,4405,4405,4405,4405,0
|
|
20240930,110400,371347315,4405,4405,4405,4405,0
|
|
20240930,110300,371347315,4405,4405,4405,4405,500
|
|
20240930,110200,369144815,4405,4405,4405,4405,7
|
|
20240930,110100,369113980,4405,4405,4405,4405,393
|
|
20240930,110000,367382815,4405,4405,4405,4405,911
|
|
20240930,105900,363369860,4395,4395,4395,4395,301
|
|
20240930,105800,362046965,4405,4405,4405,4405,0
|
|
20240930,105700,362046965,4405,4405,4405,4405,0
|
|
20240930,105600,362046965,4405,4405,4405,4405,0
|
|
20240930,105500,362046965,4405,4405,4405,4395,2226
|
|
20240930,105400,352252160,4410,4410,4410,4410,0
|
|
20240930,105300,352252160,4410,4410,4410,4410,1
|
|
20240930,105200,352247750,4410,4410,4410,4410,0
|
|
20240930,105100,352247750,4410,4410,4410,4410,0
|
|
20240930,105000,352247750,4410,4415,4415,4410,1149
|
|
20240930,104900,347180450,4415,4415,4415,4415,460
|
|
20240930,104800,345149550,4420,4420,4420,4420,51
|
|
20240930,104700,344924130,4425,4425,4425,4425,341
|
|
20240930,104600,343415205,4425,4425,4425,4425,26
|
|
20240930,104500,343300155,4425,4415,4425,4415,541
|
|
20240930,104400,340911360,4410,4410,4410,4410,0
|
|
20240930,104300,340911360,4410,4410,4410,4410,0
|
|
20240930,104200,340911360,4410,4405,4410,4405,67
|
|
20240930,104100,340615895,4405,4405,4405,4405,0
|
|
20240930,104000,340615895,4405,4400,4405,4400,1015
|
|
20240930,103900,336149890,4400,4395,4400,4385,4065
|
|
20240930,103800,318316225,4395,4390,4405,4390,25
|
|
20240930,103700,318206230,4390,4405,4405,4385,10176
|
|
20240930,103600,273492150,4405,4405,4405,4405,1500
|
|
20240930,103500,266884650,4405,4405,4405,4405,0
|
|
20240930,103400,266884650,4405,4405,4405,4405,0
|
|
20240930,103300,266884650,4405,4405,4405,4405,100
|
|
20240930,103200,266444150,4405,4405,4405,4405,0
|
|
20240930,103100,266444150,4405,4410,4410,4405,911
|
|
20240930,103000,262430140,4405,4405,4405,4405,0
|
|
20240930,102900,262430140,4405,4405,4405,4405,0
|
|
20240930,102800,262430140,4405,4405,4405,4405,211
|
|
20240930,102700,261500685,4400,4400,4400,4400,0
|
|
20240930,102600,261500685,4400,4400,4400,4400,0
|
|
20240930,102500,261500685,4400,4400,4400,4400,0
|
|
20240930,102400,261500685,4400,4405,4405,4400,3303
|
|
20240930,102300,246967480,4405,4405,4405,4405,452
|
|
20240930,102200,244976420,4405,4410,4410,4405,2000
|
|
20240930,102100,236166315,4415,4415,4415,4415,0
|
|
20240930,102000,236166315,4415,4420,4420,4405,4089
|
|
20240930,101900,218128170,4420,4420,4420,4420,0
|
|
20240930,101800,218128170,4420,4420,4420,4420,0
|
|
20240930,101700,218128170,4420,4420,4420,4420,900
|
|
20240930,101600,214150170,4420,4420,4420,4420,200
|
|
20240930,101500,213266170,4425,4425,4425,4425,59
|
|
20240930,101400,213005095,4425,4425,4425,4425,1
|
|
20240930,101300,213000670,4425,4425,4425,4425,0
|
|
20240930,101200,213000670,4425,4425,4425,4425,0
|
|
20240930,101100,213000670,4425,4425,4425,4425,0
|
|
20240930,101000,213000670,4425,4430,4430,4425,56
|
|
20240930,100900,212752675,4430,4430,4430,4430,0
|
|
20240930,100800,212752675,4430,4430,4430,4430,0
|
|
20240930,100700,212752675,4430,4430,4430,4430,451
|
|
20240930,100600,210754745,4430,4430,4430,4430,1
|
|
20240930,100500,210750315,4425,4425,4425,4425,1
|
|
20240930,100400,210745890,4430,4430,4430,4430,1
|
|
20240930,100300,210741460,4430,4430,4430,4430,1019
|
|
20240930,100200,206227290,4430,4430,4430,4430,492
|
|
20240930,100100,204047730,4435,4435,4435,4435,140
|
|
20240930,100000,203426830,4440,4440,4440,4440,0
|
|
20240930,095900,203426830,4440,4440,4440,4440,0
|
|
20240930,095800,203426830,4440,4445,4445,4440,4508
|
|
20240930,095700,183409520,4445,4445,4445,4445,0
|
|
20240930,095600,183409520,4445,4445,4445,4445,0
|
|
20240930,095500,183409520,4445,4445,4445,4445,0
|
|
20240930,095400,183409520,4445,4450,4450,4445,43
|
|
20240930,095300,183218185,4450,4450,4450,4450,0
|
|
20240930,095200,183218185,4450,4450,4450,4450,16
|
|
20240930,095100,183146985,4450,4450,4450,4450,0
|
|
20240930,095000,183146985,4450,4450,4450,4450,1476
|
|
20240930,094900,176578785,4455,4455,4455,4455,0
|
|
20240930,094800,176578785,4455,4455,4455,4455,2590
|
|
20240930,094700,165040335,4460,4460,4460,4460,0
|
|
20240930,094600,165040335,4460,4460,4460,4460,553
|
|
20240930,094500,162573955,4460,4460,4460,4460,0
|
|
20240930,094400,162573955,4460,4465,4465,4460,121
|
|
20240930,094300,162034190,4470,4470,4470,4470,1080
|
|
20240930,094200,157206590,4475,4475,4475,4475,0
|
|
20240930,094100,157206590,4475,4475,4475,4475,0
|
|
20240930,094000,157206590,4475,4475,4475,4475,2
|
|
20240930,093900,157197640,4470,4470,4470,4470,160
|
|
20240930,093800,156482440,4470,4470,4470,4470,10
|
|
20240930,093700,156437740,4470,4470,4470,4470,235
|
|
20240930,093600,155387290,4470,4470,4470,4470,21
|
|
20240930,093500,155293420,4475,4460,4475,4460,2357
|
|
20240930,093400,144762245,4465,4450,4465,4450,791
|
|
20240930,093300,141240030,4450,4465,4465,4450,155
|
|
20240930,093200,140549005,4465,4470,4470,4460,17
|
|
20240930,093100,140473170,4470,4470,4470,4470,1000
|
|
20240930,093000,136003170,4475,4450,4475,4450,9622
|
|
20240930,092900,93055730,4445,4440,4445,4440,288
|
|
20240930,092800,91775580,4445,4435,4445,4435,2500
|
|
20240930,092700,80667390,4430,4430,4430,4430,0
|
|
20240930,092600,80667390,4430,4430,4430,4430,0
|
|
20240930,092500,80667390,4430,4430,4430,4430,16
|
|
20240930,092400,80596510,4430,4430,4430,4430,0
|
|
20240930,092300,80596510,4430,4425,4440,4425,850
|
|
20240930,092200,76826965,4415,4415,4415,4415,11
|
|
20240930,092100,76778400,4415,4420,4420,4415,25
|
|
20240930,092000,76668000,4415,4415,4415,4415,0
|
|
20240930,091900,76668000,4415,4420,4430,4415,6659
|
|
20240930,091800,47230720,4425,4450,4450,4425,1524
|
|
20240930,091700,40465900,4450,4445,4450,4445,1084
|
|
20240930,091600,35643005,4445,4445,4445,4445,229
|
|
20240930,091500,34625100,4450,4445,4450,4445,220
|
|
20240930,091400,33647150,4450,4450,4450,4450,4
|
|
20240930,091300,33629350,4450,4450,4450,4450,24
|
|
20240930,091200,33522550,4450,4450,4450,4450,250
|
|
20240930,091100,32410050,4450,4450,4450,4450,14
|
|
20240930,091000,32347750,4450,4450,4450,4450,11
|
|
20240930,090900,32298800,4450,4450,4450,4450,5
|
|
20240930,090800,32276550,4450,4455,4460,4445,3033
|
|
20240930,090700,18751565,4450,4450,4450,4450,340
|
|
20240930,090600,17238565,4450,4450,4450,4450,1076
|
|
20240930,090500,12450365,4445,4410,4450,4405,1687
|
|
20240930,090400,4968110,4410,4410,4410,4410,42
|
|
20240930,090300,4782890,4430,4430,4430,4430,229
|
|
20240930,090200,3768420,4430,4430,4430,4400,227
|
|
20240930,090100,2768420,4405,4405,4405,4405,0
|
|
20240930,090000,2768420,4405,4410,4410,4405,628
|