745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,212200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,212100,4015514425,4435,4435,4435,4435,0
|
|
20240930,212000,4015514425,4435,4435,4435,4435,0
|
|
20240930,211900,4015514425,4435,4435,4435,4435,0
|
|
20240930,211800,4015514425,4435,4435,4435,4435,0
|
|
20240930,211700,4015514425,4435,4435,4435,4435,0
|
|
20240930,211600,4015514425,4435,4435,4435,4435,0
|
|
20240930,211500,4015514425,4435,4435,4435,4435,0
|
|
20240930,211400,4015514425,4435,4435,4435,4435,0
|
|
20240930,211300,4015514425,4435,4435,4435,4435,0
|
|
20240930,211200,4015514425,4435,4435,4435,4435,0
|
|
20240930,211100,4015514425,4435,4435,4435,4435,0
|
|
20240930,211000,4015514425,4435,4435,4435,4435,0
|
|
20240930,210900,4015514425,4435,4435,4435,4435,0
|
|
20240930,210800,4015514425,4435,4435,4435,4435,0
|
|
20240930,210700,4015514425,4435,4435,4435,4435,0
|
|
20240930,210600,4015514425,4435,4435,4435,4435,0
|
|
20240930,210500,4015514425,4435,4435,4435,4435,0
|
|
20240930,210400,4015514425,4435,4435,4435,4435,0
|
|
20240930,210300,4015514425,4435,4435,4435,4435,0
|
|
20240930,210200,4015514425,4435,4435,4435,4435,0
|
|
20240930,210100,4015514425,4435,4435,4435,4435,0
|
|
20240930,210000,4015514425,4435,4435,4435,4435,0
|
|
20240930,205900,4015514425,4435,4435,4435,4435,0
|
|
20240930,205800,4015514425,4435,4435,4435,4435,0
|
|
20240930,205700,4015514425,4435,4435,4435,4435,0
|
|
20240930,205600,4015514425,4435,4435,4435,4435,0
|
|
20240930,205500,4015514425,4435,4435,4435,4435,0
|
|
20240930,205400,4015514425,4435,4435,4435,4435,0
|
|
20240930,205300,4015514425,4435,4435,4435,4435,0
|
|
20240930,205200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,205100,4015514425,4435,4435,4435,4435,0
|
|
20240930,205000,4015514425,4435,4435,4435,4435,0
|
|
20240930,204900,4015514425,4435,4435,4435,4435,0
|
|
20240930,204800,4015514425,4435,4435,4435,4435,0
|
|
20240930,204700,4015514425,4435,4435,4435,4435,0
|
|
20240930,204600,4015514425,4435,4435,4435,4435,0
|
|
20240930,204500,4015514425,4435,4435,4435,4435,0
|
|
20240930,204400,4015514425,4435,4435,4435,4435,0
|
|
20240930,204300,4015514425,4435,4435,4435,4435,0
|
|
20240930,204200,4015514425,4435,4435,4435,4435,0
|
|
20240930,204100,4015514425,4435,4435,4435,4435,0
|
|
20240930,204000,4015514425,4435,4435,4435,4435,0
|
|
20240930,203900,4015514425,4435,4435,4435,4435,0
|
|
20240930,203800,4015514425,4435,4435,4435,4435,0
|
|
20240930,203700,4015514425,4435,4435,4435,4435,0
|
|
20240930,203600,4015514425,4435,4435,4435,4435,0
|
|
20240930,203500,4015514425,4435,4435,4435,4435,0
|
|
20240930,203400,4015514425,4435,4435,4435,4435,0
|
|
20240930,203300,4015514425,4435,4435,4435,4435,0
|
|
20240930,203200,4015514425,4435,4435,4435,4435,0
|
|
20240930,203100,4015514425,4435,4435,4435,4435,0
|
|
20240930,203000,4015514425,4435,4435,4435,4435,0
|
|
20240930,202900,4015514425,4435,4435,4435,4435,0
|
|
20240930,202800,4015514425,4435,4435,4435,4435,0
|
|
20240930,202700,4015514425,4435,4435,4435,4435,0
|
|
20240930,202600,4015514425,4435,4435,4435,4435,0
|
|
20240930,202500,4015514425,4435,4435,4435,4435,0
|
|
20240930,202400,4015514425,4435,4435,4435,4435,0
|
|
20240930,202300,4015514425,4435,4435,4435,4435,0
|
|
20240930,202200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,202100,4015514425,4435,4435,4435,4435,0
|
|
20240930,202000,4015514425,4435,4435,4435,4435,0
|
|
20240930,201900,4015514425,4435,4435,4435,4435,0
|
|
20240930,201800,4015514425,4435,4435,4435,4435,0
|
|
20240930,201700,4015514425,4435,4435,4435,4435,0
|
|
20240930,201600,4015514425,4435,4435,4435,4435,0
|
|
20240930,201500,4015514425,4435,4435,4435,4435,0
|
|
20240930,201400,4015514425,4435,4435,4435,4435,0
|
|
20240930,201300,4015514425,4435,4435,4435,4435,0
|
|
20240930,201200,4015514425,4435,4435,4435,4435,0
|
|
20240930,201100,4015514425,4435,4435,4435,4435,0
|
|
20240930,201000,4015514425,4435,4435,4435,4435,0
|
|
20240930,200900,4015514425,4435,4435,4435,4435,0
|
|
20240930,200800,4015514425,4435,4435,4435,4435,0
|
|
20240930,200700,4015514425,4435,4435,4435,4435,0
|
|
20240930,200600,4015514425,4435,4435,4435,4435,0
|
|
20240930,200500,4015514425,4435,4435,4435,4435,0
|
|
20240930,200400,4015514425,4435,4435,4435,4435,0
|
|
20240930,200300,4015514425,4435,4435,4435,4435,0
|
|
20240930,200200,4015514425,4435,4435,4435,4435,0
|
|
20240930,200100,4015514425,4435,4435,4435,4435,0
|
|
20240930,200000,4015514425,4435,4435,4435,4435,0
|
|
20240930,195900,4015514425,4435,4435,4435,4435,0
|
|
20240930,195800,4015514425,4435,4435,4435,4435,0
|
|
20240930,195700,4015514425,4435,4435,4435,4435,0
|
|
20240930,195600,4015514425,4435,4435,4435,4435,0
|
|
20240930,195500,4015514425,4435,4435,4435,4435,0
|
|
20240930,195400,4015514425,4435,4435,4435,4435,0
|
|
20240930,195300,4015514425,4435,4435,4435,4435,0
|
|
20240930,195200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,195100,4015514425,4435,4435,4435,4435,0
|
|
20240930,195000,4015514425,4435,4435,4435,4435,0
|
|
20240930,194900,4015514425,4435,4435,4435,4435,0
|
|
20240930,194800,4015514425,4435,4435,4435,4435,0
|
|
20240930,194700,4015514425,4435,4435,4435,4435,0
|
|
20240930,194600,4015514425,4435,4435,4435,4435,0
|
|
20240930,194500,4015514425,4435,4435,4435,4435,0
|
|
20240930,194400,4015514425,4435,4435,4435,4435,0
|
|
20240930,194300,4015514425,4435,4435,4435,4435,0
|
|
20240930,194200,4015514425,4435,4435,4435,4435,0
|
|
20240930,194100,4015514425,4435,4435,4435,4435,0
|
|
20240930,194000,4015514425,4435,4435,4435,4435,0
|
|
20240930,193900,4015514425,4435,4435,4435,4435,0
|
|
20240930,193800,4015514425,4435,4435,4435,4435,0
|
|
20240930,193700,4015514425,4435,4435,4435,4435,0
|
|
20240930,193600,4015514425,4435,4435,4435,4435,0
|
|
20240930,193500,4015514425,4435,4435,4435,4435,0
|
|
20240930,193400,4015514425,4435,4435,4435,4435,0
|
|
20240930,193300,4015514425,4435,4435,4435,4435,0
|
|
20240930,193200,4015514425,4435,4435,4435,4435,0
|
|
20240930,193100,4015514425,4435,4435,4435,4435,0
|
|
20240930,193000,4015514425,4435,4435,4435,4435,0
|
|
20240930,192900,4015514425,4435,4435,4435,4435,0
|
|
20240930,192800,4015514425,4435,4435,4435,4435,0
|
|
20240930,192700,4015514425,4435,4435,4435,4435,0
|
|
20240930,192600,4015514425,4435,4435,4435,4435,0
|
|
20240930,192500,4015514425,4435,4435,4435,4435,0
|
|
20240930,192400,4015514425,4435,4435,4435,4435,0
|
|
20240930,192300,4015514425,4435,4435,4435,4435,0
|
|
20240930,192200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,192100,4015514425,4435,4435,4435,4435,0
|
|
20240930,192000,4015514425,4435,4435,4435,4435,0
|
|
20240930,191900,4015514425,4435,4435,4435,4435,0
|
|
20240930,191800,4015514425,4435,4435,4435,4435,0
|
|
20240930,191700,4015514425,4435,4435,4435,4435,0
|
|
20240930,191600,4015514425,4435,4435,4435,4435,0
|
|
20240930,191500,4015514425,4435,4435,4435,4435,0
|
|
20240930,191400,4015514425,4435,4435,4435,4435,0
|
|
20240930,191300,4015514425,4435,4435,4435,4435,0
|
|
20240930,191200,4015514425,4435,4435,4435,4435,0
|
|
20240930,191100,4015514425,4435,4435,4435,4435,0
|
|
20240930,191000,4015514425,4435,4435,4435,4435,0
|
|
20240930,190900,4015514425,4435,4435,4435,4435,0
|
|
20240930,190800,4015514425,4435,4435,4435,4435,0
|
|
20240930,190700,4015514425,4435,4435,4435,4435,0
|
|
20240930,190600,4015514425,4435,4435,4435,4435,0
|
|
20240930,190500,4015514425,4435,4435,4435,4435,0
|
|
20240930,190400,4015514425,4435,4435,4435,4435,0
|
|
20240930,190300,4015514425,4435,4435,4435,4435,0
|
|
20240930,190200,4015514425,4435,4435,4435,4435,0
|
|
20240930,190100,4015514425,4435,4435,4435,4435,0
|
|
20240930,190000,4015514425,4435,4435,4435,4435,0
|
|
20240930,185900,4015514425,4435,4435,4435,4435,0
|
|
20240930,185800,4015514425,4435,4435,4435,4435,0
|
|
20240930,185700,4015514425,4435,4435,4435,4435,0
|
|
20240930,185600,4015514425,4435,4435,4435,4435,0
|
|
20240930,185500,4015514425,4435,4435,4435,4435,0
|
|
20240930,185400,4015514425,4435,4435,4435,4435,0
|
|
20240930,185300,4015514425,4435,4435,4435,4435,0
|
|
20240930,185200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,185100,4015514425,4435,4435,4435,4435,0
|
|
20240930,185000,4015514425,4435,4435,4435,4435,0
|
|
20240930,184900,4015514425,4435,4435,4435,4435,0
|
|
20240930,184800,4015514425,4435,4435,4435,4435,0
|
|
20240930,184700,4015514425,4435,4435,4435,4435,0
|
|
20240930,184600,4015514425,4435,4435,4435,4435,0
|
|
20240930,184500,4015514425,4435,4435,4435,4435,0
|
|
20240930,184400,4015514425,4435,4435,4435,4435,0
|
|
20240930,184300,4015514425,4435,4435,4435,4435,0
|
|
20240930,184200,4015514425,4435,4435,4435,4435,0
|
|
20240930,184100,4015514425,4435,4435,4435,4435,0
|
|
20240930,184000,4015514425,4435,4435,4435,4435,0
|
|
20240930,183900,4015514425,4435,4435,4435,4435,0
|
|
20240930,183800,4015514425,4435,4435,4435,4435,0
|
|
20240930,183700,4015514425,4435,4435,4435,4435,0
|
|
20240930,183600,4015514425,4435,4435,4435,4435,0
|
|
20240930,183500,4015514425,4435,4435,4435,4435,0
|
|
20240930,183400,4015514425,4435,4435,4435,4435,0
|
|
20240930,183300,4015514425,4435,4435,4435,4435,0
|
|
20240930,183200,4015514425,4435,4435,4435,4435,0
|
|
20240930,183100,4015514425,4435,4435,4435,4435,0
|
|
20240930,183000,4015514425,4435,4435,4435,4435,0
|
|
20240930,182900,4015514425,4435,4435,4435,4435,0
|
|
20240930,182800,4015514425,4435,4435,4435,4435,0
|
|
20240930,182700,4015514425,4435,4435,4435,4435,0
|
|
20240930,182600,4015514425,4435,4435,4435,4435,0
|
|
20240930,182500,4015514425,4435,4435,4435,4435,0
|
|
20240930,182400,4015514425,4435,4435,4435,4435,0
|
|
20240930,182300,4015514425,4435,4435,4435,4435,0
|
|
20240930,182200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,182100,4015514425,4435,4435,4435,4435,0
|
|
20240930,182000,4015514425,4435,4435,4435,4435,0
|
|
20240930,181900,4015514425,4435,4435,4435,4435,0
|
|
20240930,181800,4015514425,4435,4435,4435,4435,0
|
|
20240930,181700,4015514425,4435,4435,4435,4435,0
|
|
20240930,181600,4015514425,4435,4435,4435,4435,0
|
|
20240930,181500,4015514425,4435,4435,4435,4435,0
|
|
20240930,181400,4015514425,4435,4435,4435,4435,0
|
|
20240930,181300,4015514425,4435,4435,4435,4435,0
|
|
20240930,181200,4015514425,4435,4435,4435,4435,0
|
|
20240930,181100,4015514425,4435,4435,4435,4435,0
|
|
20240930,181000,4015514425,4435,4435,4435,4435,0
|
|
20240930,180900,4015514425,4435,4435,4435,4435,0
|
|
20240930,180800,4015514425,4435,4435,4435,4435,0
|
|
20240930,180700,4015514425,4435,4435,4435,4435,0
|
|
20240930,180600,4015514425,4435,4435,4435,4435,0
|
|
20240930,180500,4015514425,4435,4435,4435,4435,0
|
|
20240930,180400,4015514425,4435,4435,4435,4435,0
|
|
20240930,180300,4015514425,4435,4435,4435,4435,0
|
|
20240930,180200,4015514425,4435,4435,4435,4435,0
|
|
20240930,180100,4015514425,4435,4435,4435,4435,0
|
|
20240930,180000,4015514425,4435,4435,4435,4435,0
|
|
20240930,175900,4015514425,4435,4435,4435,4435,0
|
|
20240930,175800,4015514425,4435,4435,4435,4435,0
|
|
20240930,175700,4015514425,4435,4435,4435,4435,0
|
|
20240930,175600,4015514425,4435,4435,4435,4435,0
|
|
20240930,175500,4015514425,4435,4435,4435,4435,0
|
|
20240930,175400,4015514425,4435,4435,4435,4435,0
|
|
20240930,175300,4015514425,4435,4435,4435,4435,0
|
|
20240930,175200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,175100,4015514425,4435,4435,4435,4435,0
|
|
20240930,175000,4015514425,4435,4435,4435,4435,0
|
|
20240930,174900,4015514425,4435,4435,4435,4435,0
|
|
20240930,174800,4015514425,4435,4435,4435,4435,0
|
|
20240930,174700,4015514425,4435,4435,4435,4435,0
|
|
20240930,174600,4015514425,4435,4435,4435,4435,0
|
|
20240930,174500,4015514425,4435,4435,4435,4435,0
|
|
20240930,174400,4015514425,4435,4435,4435,4435,0
|
|
20240930,174300,4015514425,4435,4435,4435,4435,0
|
|
20240930,174200,4015514425,4435,4435,4435,4435,0
|
|
20240930,174100,4015514425,4435,4435,4435,4435,0
|
|
20240930,174000,4015514425,4435,4435,4435,4435,0
|
|
20240930,173900,4015514425,4435,4435,4435,4435,0
|
|
20240930,173800,4015514425,4435,4435,4435,4435,0
|
|
20240930,173700,4015514425,4435,4435,4435,4435,0
|
|
20240930,173600,4015514425,4435,4435,4435,4435,0
|
|
20240930,173500,4015514425,4435,4435,4435,4435,0
|
|
20240930,173400,4015514425,4435,4435,4435,4435,0
|
|
20240930,173300,4015514425,4435,4435,4435,4435,0
|
|
20240930,173200,4015514425,4435,4435,4435,4435,0
|
|
20240930,173100,4015514425,4435,4435,4435,4435,0
|
|
20240930,173000,4015514425,4435,4435,4435,4435,0
|
|
20240930,172900,4015514425,4435,4435,4435,4435,0
|
|
20240930,172800,4015514425,4435,4435,4435,4435,0
|
|
20240930,172700,4015514425,4435,4435,4435,4435,0
|
|
20240930,172600,4015514425,4435,4435,4435,4435,0
|
|
20240930,172500,4015514425,4435,4435,4435,4435,0
|
|
20240930,172400,4015514425,4435,4435,4435,4435,0
|
|
20240930,172300,4015514425,4435,4435,4435,4435,0
|
|
20240930,172200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,172100,4015514425,4435,4435,4435,4435,0
|
|
20240930,172000,4015514425,4435,4435,4435,4435,0
|
|
20240930,171900,4015514425,4435,4435,4435,4435,0
|
|
20240930,171800,4015514425,4435,4435,4435,4435,0
|
|
20240930,171700,4015514425,4435,4435,4435,4435,0
|
|
20240930,171600,4015514425,4435,4435,4435,4435,0
|
|
20240930,171500,4015514425,4435,4435,4435,4435,0
|
|
20240930,171400,4015514425,4435,4435,4435,4435,0
|
|
20240930,171300,4015514425,4435,4435,4435,4435,0
|
|
20240930,171200,4015514425,4435,4435,4435,4435,0
|
|
20240930,171100,4015514425,4435,4435,4435,4435,0
|
|
20240930,171000,4015514425,4435,4435,4435,4435,0
|
|
20240930,170900,4015514425,4435,4435,4435,4435,0
|
|
20240930,170800,4015514425,4435,4435,4435,4435,0
|
|
20240930,170700,4015514425,4435,4435,4435,4435,0
|
|
20240930,170600,4015514425,4435,4435,4435,4435,0
|
|
20240930,170500,4015514425,4435,4435,4435,4435,0
|
|
20240930,170400,4015514425,4435,4435,4435,4435,0
|
|
20240930,170300,4015514425,4435,4435,4435,4435,0
|
|
20240930,170200,4015514425,4435,4435,4435,4435,0
|
|
20240930,170100,4015514425,4435,4435,4435,4435,0
|
|
20240930,170000,4015514425,4435,4435,4435,4435,0
|
|
20240930,165900,4015514425,4435,4435,4435,4435,0
|
|
20240930,165800,4015514425,4435,4435,4435,4435,0
|
|
20240930,165700,4015514425,4435,4435,4435,4435,0
|
|
20240930,165600,4015514425,4435,4435,4435,4435,0
|
|
20240930,165500,4015514425,4435,4435,4435,4435,0
|
|
20240930,165400,4015514425,4435,4435,4435,4435,0
|
|
20240930,165300,4015514425,4435,4435,4435,4435,0
|
|
20240930,165200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,165100,4015514425,4435,4435,4435,4435,0
|
|
20240930,165000,4015514425,4435,4435,4435,4435,0
|
|
20240930,164900,4015514425,4435,4435,4435,4435,0
|
|
20240930,164800,4015514425,4435,4435,4435,4435,0
|
|
20240930,164700,4015514425,4435,4435,4435,4435,0
|
|
20240930,164600,4015514425,4435,4435,4435,4435,0
|
|
20240930,164500,4015514425,4435,4435,4435,4435,0
|
|
20240930,164400,4015514425,4435,4435,4435,4435,0
|
|
20240930,164300,4015514425,4435,4435,4435,4435,0
|
|
20240930,164200,4015514425,4435,4435,4435,4435,0
|
|
20240930,164100,4015514425,4435,4435,4435,4435,0
|
|
20240930,164000,4015514425,4435,4435,4435,4435,0
|
|
20240930,163900,4015514425,4435,4435,4435,4435,0
|
|
20240930,163800,4015514425,4435,4435,4435,4435,0
|
|
20240930,163700,4015514425,4435,4435,4435,4435,0
|
|
20240930,163600,4015514425,4435,4435,4435,4435,0
|
|
20240930,163500,4015514425,4435,4435,4435,4435,0
|
|
20240930,163400,4015514425,4435,4435,4435,4435,0
|
|
20240930,163300,4015514425,4435,4435,4435,4435,0
|
|
20240930,163200,4015514425,4435,4435,4435,4435,0
|
|
20240930,163100,4015514425,4435,4435,4435,4435,0
|
|
20240930,163000,4015514425,4435,4435,4435,4435,0
|
|
20240930,162900,4015514425,4435,4435,4435,4435,0
|
|
20240930,162800,4015514425,4435,4435,4435,4435,0
|
|
20240930,162700,4015514425,4435,4435,4435,4435,0
|
|
20240930,162600,4015514425,4435,4435,4435,4435,0
|
|
20240930,162500,4015514425,4435,4435,4435,4435,0
|
|
20240930,162400,4015514425,4435,4435,4435,4435,0
|
|
20240930,162300,4015514425,4435,4435,4435,4435,0
|
|
20240930,162200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,162100,4015514425,4435,4435,4435,4435,0
|
|
20240930,162000,4015514425,4435,4435,4435,4435,0
|
|
20240930,161900,4015514425,4435,4435,4435,4435,0
|
|
20240930,161800,4015514425,4435,4435,4435,4435,0
|
|
20240930,161700,4015514425,4435,4435,4435,4435,0
|
|
20240930,161600,4015514425,4435,4435,4435,4435,0
|
|
20240930,161500,4015514425,4435,4435,4435,4435,0
|
|
20240930,161400,4015514425,4435,4435,4435,4435,0
|
|
20240930,161300,4015514425,4435,4435,4435,4435,0
|
|
20240930,161200,4015514425,4435,4435,4435,4435,0
|
|
20240930,161100,4015514425,4435,4435,4435,4435,0
|
|
20240930,161000,4015514425,4435,4435,4435,4435,0
|
|
20240930,160900,4015514425,4435,4435,4435,4435,0
|
|
20240930,160800,4015514425,4435,4435,4435,4435,0
|
|
20240930,160700,4015514425,4435,4435,4435,4435,0
|
|
20240930,160600,4015514425,4435,4435,4435,4435,0
|
|
20240930,160500,4015514425,4435,4435,4435,4435,0
|
|
20240930,160400,4015514425,4435,4435,4435,4435,0
|
|
20240930,160300,4015514425,4435,4435,4435,4435,0
|
|
20240930,160200,4015514425,4435,4435,4435,4435,0
|
|
20240930,160100,4015514425,4435,4435,4435,4435,0
|
|
20240930,160000,4015514425,4435,4435,4435,4435,0
|
|
20240930,155900,4015514425,4435,4435,4435,4435,0
|
|
20240930,155800,4015514425,4435,4435,4435,4435,0
|
|
20240930,155700,4015514425,4435,4435,4435,4435,0
|
|
20240930,155600,4015514425,4435,4435,4435,4435,0
|
|
20240930,155500,4015514425,4435,4435,4435,4435,0
|
|
20240930,155400,4015514425,4435,4435,4435,4435,0
|
|
20240930,155300,4015514425,4435,4435,4435,4435,0
|
|
20240930,155200,4015514425,4435,4435,4435,4435,20186
|
|
20240930,155100,4015514425,4435,4435,4435,4435,0
|
|
20240930,155000,4015514425,4435,4435,4435,4435,0
|
|
20240930,154900,4015514425,4435,4435,4435,4435,0
|
|
20240930,154800,4015514425,4435,4435,4435,4435,0
|
|
20240930,154700,4015514425,4435,4435,4435,4435,0
|
|
20240930,154600,4015514425,4435,4435,4435,4435,0
|
|
20240930,154500,4015514425,4435,4435,4435,4435,0
|
|
20240930,154400,4015514425,4435,4435,4435,4435,0
|
|
20240930,154300,4015514425,4435,4435,4435,4435,0
|
|
20240930,154200,4015514425,4435,4435,4435,4435,0
|
|
20240930,154100,4015514425,4435,4435,4435,4435,0
|
|
20240930,154000,4015514425,4435,4435,4435,4435,0
|
|
20240930,153900,4015514425,4435,4435,4435,4435,0
|
|
20240930,153800,4015514425,4435,4435,4435,4435,0
|
|
20240930,153700,4015514425,4435,4435,4435,4435,0
|
|
20240930,153600,4015514425,4435,4435,4435,4435,0
|
|
20240930,153500,4015514425,4435,4435,4435,4435,0
|
|
20240930,153400,4015514425,4435,4435,4435,4435,0
|
|
20240930,153300,4015514425,4435,4435,4435,4435,0
|
|
20240930,153200,4015514425,4435,4435,4435,4435,0
|
|
20240930,153100,4015514425,4435,4435,4435,4435,0
|
|
20240930,153000,4015514425,4435,4435,4435,4435,20186
|
|
20240930,152900,3925989515,4410,4410,4410,4410,0
|
|
20240930,152800,3925989515,4410,4410,4410,4410,0
|
|
20240930,152700,3925989515,4410,4410,4410,4410,0
|
|
20240930,152600,3925989515,4410,4410,4410,4410,0
|
|
20240930,152500,3925989515,4410,4410,4410,4410,0
|
|
20240930,152400,3925989515,4410,4410,4410,4410,0
|
|
20240930,152300,3925989515,4410,4410,4410,4410,0
|
|
20240930,152200,3925989515,4410,4410,4410,4410,0
|
|
20240930,152100,3925989515,4410,4410,4410,4410,0
|
|
20240930,152000,3925989515,4410,4410,4410,4410,0
|
|
20240930,151900,3925989515,4410,4395,4415,4395,11900
|
|
20240930,151800,3873584280,4405,4415,4415,4395,4544
|
|
20240930,151700,3853578440,4415,4400,4415,4400,3865
|
|
20240930,151600,3836557205,4415,4415,4420,4395,5130
|
|
20240930,151500,3813954750,4415,4415,4420,4400,3834
|
|
20240930,151400,3797052945,4410,4415,4415,4410,357
|
|
20240930,151300,3795476845,4415,4410,4415,4410,906
|
|
20240930,151200,3791479365,4410,4410,4420,4400,2074
|
|
20240930,151100,3782323035,4420,4415,4420,4390,31650
|
|
20240930,151000,3642947170,4420,4430,4430,4415,4539
|
|
20240930,150900,3622904670,4425,4420,4425,4415,2160
|
|
20240930,150800,3613359225,4420,4420,4425,4420,1697
|
|
20240930,150700,3605856985,4425,4425,4425,4420,715
|
|
20240930,150600,3602693115,4425,4425,4425,4420,1361
|
|
20240930,150500,3596677120,4435,4435,4435,4435,22
|
|
20240930,150400,3596579550,4420,4420,4430,4420,2113
|
|
20240930,150300,3587229480,4420,4425,4425,4420,3359
|
|
20240930,150200,3572382450,4420,4435,4435,4420,1537
|
|
20240930,150100,3565565870,4420,4430,4430,4420,2069
|
|
20240930,150000,3556420660,4430,4425,4430,4425,870
|
|
20240930,145900,3552566565,4430,4420,4430,4420,34
|
|
20240930,145800,3552416245,4420,4425,4425,4420,990
|
|
20240930,145700,3548038010,4425,4425,4425,4425,180
|
|
20240930,145600,3547241510,4430,4425,4430,4425,1841
|
|
20240930,145500,3539094930,4425,4425,4425,4425,4895
|
|
20240930,145400,3517434555,4430,4435,4435,4430,4568
|
|
20240930,145300,3497197550,4430,4430,4430,4430,0
|
|
20240930,145200,3497197550,4430,4430,4430,4430,22
|
|
20240930,145100,3497100090,4450,4450,4450,4450,13
|
|
20240930,145000,3497042240,4450,4450,4450,4430,223
|
|
20240930,144900,3496054310,4430,4450,4450,4430,1077
|
|
20240930,144800,3491279140,4450,4430,4450,4430,580
|
|
20240930,144700,3488703790,4430,4430,4430,4425,230
|
|
20240930,144600,3487684900,4425,4420,4425,4420,736
|
|
20240930,144500,3484431770,4420,4420,4420,4420,955
|
|
20240930,144400,3480210670,4420,4430,4430,4420,1616
|
|
20240930,144300,3473065275,4430,4440,4440,4430,498
|
|
20240930,144200,3470857655,4440,4440,4440,4440,0
|
|
20240930,144100,3470857655,4440,4440,4440,4440,144
|
|
20240930,144000,3470218295,4435,4430,4440,4420,3208
|
|
20240930,143900,3456029085,4450,4450,4450,4425,732
|
|
20240930,143800,3452776060,4455,4430,4455,4420,410
|
|
20240930,143700,3450961560,4430,4420,4430,4420,3303
|
|
20240930,143600,3436361780,4430,4425,4430,4425,2122
|
|
20240930,143500,3426971655,4430,4450,4450,4430,1078
|
|
20240930,143400,3422191245,4455,4455,4455,4455,11
|
|
20240930,143300,3422142240,4455,4455,4455,4455,3
|
|
20240930,143200,3422128875,4460,4455,4460,4430,914
|
|
20240930,143100,3418067415,4455,4445,4455,4420,5187
|
|
20240930,143000,3395102325,4460,4460,4460,4460,147
|
|
20240930,142900,3394446705,4460,4435,4460,4435,179
|
|
20240930,142800,3393652815,4470,4445,4470,4430,42
|
|
20240930,142700,3393466040,4480,4435,4480,4425,1814
|
|
20240930,142600,3385430775,4430,4435,4435,4430,256
|
|
20240930,142500,3384296670,4435,4430,4435,4430,531
|
|
20240930,142400,3381941705,4430,4430,4435,4425,633
|
|
20240930,142300,3379139575,4430,4425,4430,4425,61
|
|
20240930,142200,3378869500,4425,4425,4430,4425,439
|
|
20240930,142100,3376926815,4425,4430,4430,4425,352
|
|
20240930,142000,3375369205,4425,4430,4430,4425,7
|
|
20240930,141900,3375338200,4430,4430,4430,4430,25
|
|
20240930,141800,3375227450,4430,4425,4430,4425,1446
|
|
20240930,141700,3368827790,4430,4440,4440,4430,1295
|
|
20240930,141600,3363087670,4440,4465,4465,4440,292
|
|
20240930,141500,3361790455,4465,4450,4465,4440,413
|
|
20240930,141400,3359955605,4480,4460,4480,4460,134
|
|
20240930,141300,3359357745,4465,4465,4480,4460,345
|
|
20240930,141200,3357817890,4470,4485,4485,4470,60
|
|
20240930,141100,3357549675,4465,4450,4465,4450,4556
|
|
20240930,141000,3337269415,4450,4450,4450,4450,100
|
|
20240930,140900,3336824415,4435,4430,4435,4430,1300
|
|
20240930,140800,3331064915,4435,4445,4445,4435,1536
|
|
20240930,140700,3324247990,4450,4450,4450,4445,29
|
|
20240930,140600,3324119030,4450,4450,4450,4450,5
|
|
20240930,140500,3324096780,4450,4450,4450,4450,80
|
|
20240930,140400,3323740780,4435,4440,4440,4435,38
|
|
20240930,140300,3323572170,4435,4435,4435,4435,0
|
|
20240930,140200,3323572170,4435,4440,4465,4435,179
|
|
20240930,140100,3322777745,4435,4440,4440,4435,2210
|
|
20240930,140000,3312974875,4440,4460,4460,4440,1028
|
|
20240930,135900,3308406555,4435,4460,4460,4435,2035
|
|
20240930,135800,3299362745,4485,4465,4485,4465,37
|
|
20240930,135700,3299197460,4455,4455,4455,4455,100
|
|
20240930,135600,3298751960,4455,4455,4455,4455,5
|
|
20240930,135500,3298729685,4455,4470,4500,4455,908
|
|
20240930,135400,3294670910,4470,4460,4470,4435,4037
|
|
20240930,135300,3276688720,4455,4455,4455,4455,10
|
|
20240930,135200,3276644170,4450,4450,4450,4450,772
|
|
20240930,135100,3273208770,4450,4445,4450,4445,56
|
|
20240930,135000,3272959600,4470,4470,4470,4470,91
|
|
20240930,134900,3272552830,4470,4450,4470,4440,1856
|
|
20240930,134800,3264304835,4450,4475,4475,4450,779
|
|
20240930,134700,3260838135,4475,4480,4480,4450,5700
|
|
20240930,134600,3235438695,4490,4490,4490,4490,6
|
|
20240930,134500,3235411755,4510,4510,4510,4510,0
|
|
20240930,134400,3235411755,4510,4510,4510,4510,0
|
|
20240930,134300,3235411755,4510,4500,4510,4480,253
|
|
20240930,134200,3234276105,4510,4495,4510,4495,648
|
|
20240930,134100,3231363220,4485,4480,4485,4480,1710
|
|
20240930,134000,3223693875,4480,4480,4480,4480,205
|
|
20240930,133900,3222775475,4480,4470,4480,4460,1056
|
|
20240930,133800,3218057910,4470,4485,4485,4470,2731
|
|
20240930,133700,3205827065,4490,4490,4490,4490,5
|
|
20240930,133600,3205804615,4490,4490,4490,4490,5
|
|
20240930,133500,3205782165,4490,4490,4490,4490,60
|
|
20240930,133400,3205512765,4495,4495,4495,4495,13
|
|
20240930,133300,3205454330,4495,4485,4495,4485,68
|
|
20240930,133200,3205148950,4495,4485,4495,4480,291
|
|
20240930,133100,3203844215,4495,4495,4495,4495,78
|
|
20240930,133000,3203493605,4495,4500,4500,4490,41
|
|
20240930,132900,3203309215,4495,4500,4500,4495,965
|
|
20240930,132800,3198967390,4500,4515,4515,4500,2053
|
|
20240930,132700,3189725190,4505,4505,4505,4505,40
|
|
20240930,132600,3189544990,4515,4510,4515,4505,102
|
|
20240930,132500,3189085465,4510,4510,4510,4510,0
|
|
20240930,132400,3189085465,4510,4520,4520,4510,12
|
|
20240930,132300,3189031245,4500,4500,4500,4500,1
|
|
20240930,132200,3189026745,4505,4505,4505,4500,1260
|
|
20240930,132100,3183350945,4505,4510,4510,4505,78
|
|
20240930,132000,3182999500,4525,4515,4525,4510,113
|
|
20240930,131900,3182489700,4515,4515,4515,4515,4
|
|
20240930,131800,3182471640,4515,4520,4530,4515,206
|
|
20240930,131700,3181541530,4530,4515,4530,4515,195
|
|
20240930,131600,3180661045,4530,4530,4530,4515,125
|
|
20240930,131500,3180094810,4530,4530,4530,4530,246
|
|
20240930,131400,3178980430,4530,4530,4530,4530,600
|
|
20240930,131300,3176262430,4530,4530,4530,4530,0
|
|
20240930,131200,3176262430,4530,4530,4530,4530,135
|
|
20240930,131100,3175650880,4530,4530,4530,4530,220
|
|
20240930,131000,3174654280,4530,4530,4530,4530,150
|
|
20240930,130900,3173974780,4530,4525,4530,4525,29
|
|
20240930,130800,3173843535,4530,4520,4530,4520,704
|
|
20240930,130700,3170655155,4510,4530,4530,4510,349
|
|
20240930,130600,3169079300,4525,4530,4530,4525,1090
|
|
20240930,130500,3164143300,4535,4530,4535,4530,1071
|
|
20240930,130400,3159291590,4535,4515,4535,4515,2281
|
|
20240930,130300,3148957205,4520,4515,4520,4515,532
|
|
20240930,130200,3146552675,4520,4510,4525,4510,2741
|
|
20240930,130100,3134174100,4510,4510,4510,4510,278
|
|
20240930,130000,3132920320,4510,4510,4510,4510,4
|
|
20240930,125900,3132902280,4510,4505,4510,4505,411
|
|
20240930,125800,3131050680,4505,4495,4510,4495,827
|
|
20240930,125700,3127329870,4490,4485,4490,4475,517
|
|
20240930,125600,3125012130,4480,4485,4485,4480,315
|
|
20240930,125500,3123600835,4485,4495,4495,4485,1210
|
|
20240930,125400,3118168545,4495,4495,4495,4495,26
|
|
20240930,125300,3118051675,4495,4495,4495,4495,432
|
|
20240930,125200,3116109835,4495,4500,4500,4490,628
|
|
20240930,125100,3113288630,4500,4510,4510,4490,3671
|
|
20240930,125000,3096756465,4515,4515,4515,4510,1430
|
|
20240930,124900,3090304645,4520,4515,4520,4510,1560
|
|
20240930,124800,3083266210,4515,4510,4515,4510,1087
|
|
20240930,124700,3078363810,4515,4515,4520,4515,608
|
|
20240930,124600,3075618155,4515,4510,4515,4510,137
|
|
20240930,124500,3075000280,4510,4520,4520,4505,970
|
|
20240930,124400,3070618330,4505,4510,4510,4505,668
|
|
20240930,124300,3067605950,4505,4505,4505,4505,1430
|
|
20240930,124200,3061163800,4510,4520,4525,4510,1489
|
|
20240930,124100,3054440105,4520,4520,4525,4520,1944
|
|
20240930,124000,3045652100,4525,4520,4525,4510,2000
|
|
20240930,123900,3036613885,4520,4520,4520,4520,909
|
|
20240930,123800,3032505205,4520,4510,4520,4510,278
|
|
20240930,123700,3031249815,4510,4505,4510,4505,46
|
|
20240930,123600,3031042430,4500,4505,4505,4500,26
|
|
20240930,123500,3030925425,4500,4500,4500,4500,0
|
|
20240930,123400,3030925425,4500,4510,4510,4500,3078
|
|
20240930,123300,3017066810,4505,4510,4510,4500,110
|
|
20240930,123200,3016571265,4500,4500,4500,4500,91
|
|
20240930,123100,3016161765,4510,4515,4515,4505,688
|
|
20240930,123000,3013061030,4515,4515,4520,4515,38
|
|
20240930,122900,3012889350,4515,4520,4520,4510,1065
|
|
20240930,122800,3008081525,4525,4530,4530,4520,1986
|
|
20240930,122700,2999090065,4525,4500,4540,4500,3840
|
|
20240930,122600,2981752135,4500,4500,4505,4500,3176
|
|
20240930,122500,2967458630,4500,4500,4500,4495,55
|
|
20240930,122400,2967211185,4500,4500,4500,4500,176
|
|
20240930,122300,2966419185,4495,4505,4505,4490,20
|
|
20240930,122200,2966329320,4505,4500,4510,4500,2742
|
|
20240930,122100,2953983565,4495,4485,4495,4480,4622
|
|
20240930,122000,2933212465,4485,4490,4490,4485,151
|
|
20240930,121900,2932534485,4490,4490,4490,4490,3
|
|
20240930,121800,2932521015,4495,4495,4495,4485,811
|
|
20240930,121700,2928878755,4490,4470,4495,4470,5780
|
|
20240930,121600,2902951045,4470,4465,4480,4465,4812
|
|
20240930,121500,2881432255,4465,4455,4465,4455,2253
|
|
20240930,121400,2871383285,4455,4455,4455,4450,126
|
|
20240930,121300,2870821960,4450,4455,4455,4450,71
|
|
20240930,121200,2870505950,4450,4450,4450,4450,344
|
|
20240930,121100,2868975150,4450,4450,4450,4450,45
|
|
20240930,121000,2868774900,4450,4445,4450,4445,161
|
|
20240930,120900,2868058955,4440,4440,4445,4440,1447
|
|
20240930,120800,2861634265,4440,4440,4440,4440,5
|
|
20240930,120700,2861612065,4445,4450,4450,4445,103
|
|
20240930,120600,2861153980,4450,4440,4450,4440,4
|
|
20240930,120500,2861136210,4445,4445,4445,4440,1157
|
|
20240930,120400,2855994105,4440,4445,4445,4440,151
|
|
20240930,120300,2855323655,4440,4440,4445,4440,194
|
|
20240930,120200,2854461410,4445,4445,4445,4445,0
|
|
20240930,120100,2854461410,4445,4445,4445,4445,0
|
|
20240930,120000,2854461410,4445,4445,4445,4445,500
|
|
20240930,115900,2852238910,4450,4450,4450,4450,70
|
|
20240930,115800,2851927410,4440,4450,4450,4440,37
|
|
20240930,115700,2851763070,4450,4450,4450,4450,46
|
|
20240930,115600,2851558370,4450,4440,4450,4440,41
|
|
20240930,115500,2851375935,4450,4450,4450,4425,6549
|
|
20240930,115400,2822325130,4455,4460,4460,4450,225
|
|
20240930,115300,2821322860,4450,4450,4460,4450,129
|
|
20240930,115200,2820748800,4465,4460,4470,4450,1680
|
|
20240930,115100,2813251120,4460,4450,4460,4450,111
|
|
20240930,115000,2812756660,4460,4455,4460,4455,7
|
|
20240930,114900,2812725470,4455,4455,4455,4450,1117
|
|
20240930,114800,2807750465,4450,4440,4450,4440,1031
|
|
20240930,114700,2803168925,4440,4440,4440,4440,0
|
|
20240930,114600,2803168925,4440,4440,4440,4440,20
|
|
20240930,114500,2803080125,4440,4440,4440,4440,2
|
|
20240930,114400,2803071245,4435,4440,4440,4435,97
|
|
20240930,114300,2802641005,4440,4440,4440,4440,0
|
|
20240930,114200,2802641005,4440,4435,4440,4435,374
|
|
20240930,114100,2800982065,4435,4435,4435,4435,393
|
|
20240930,114000,2799239110,4435,4435,4435,4435,1
|
|
20240930,113900,2799234675,4430,4435,4435,4430,93
|
|
20240930,113800,2798822265,4435,4430,4435,4430,202
|
|
20240930,113700,2797927400,4430,4435,4435,4430,234
|
|
20240930,113600,2796889670,4430,4430,4430,4430,946
|
|
20240930,113500,2792698890,4435,4435,4435,4435,375
|
|
20240930,113400,2791035765,4435,4435,4435,4435,877
|
|
20240930,113300,2787146270,4420,4430,4435,4420,3026
|
|
20240930,113200,2773727410,4430,4430,4430,4430,415
|
|
20240930,113100,2771888960,4435,4435,4435,4435,0
|
|
20240930,113000,2771888960,4435,4415,4435,4415,208
|
|
20240930,112900,2770966560,4410,4415,4435,4410,3325
|
|
20240930,112800,2756292140,4415,4420,4420,4410,1373
|
|
20240930,112700,2750228615,4420,4430,4430,4420,1002
|
|
20240930,112600,2745790115,4430,4430,4430,4430,600
|
|
20240930,112500,2743132115,4425,4425,4425,4425,201
|
|
20240930,112400,2742242690,4420,4420,4420,4415,258
|
|
20240930,112300,2741103110,4420,4425,4425,4420,276
|
|
20240930,112200,2739881835,4420,4420,4420,4420,30
|
|
20240930,112100,2739749235,4415,4410,4420,4410,63
|
|
20240930,112000,2739471260,4410,4410,4410,4410,674
|
|
20240930,111900,2736498920,4410,4410,4410,4410,564
|
|
20240930,111800,2734011680,4410,4410,4410,4410,2444
|
|
20240930,111700,2723233640,4410,4420,4420,4410,3921
|
|
20240930,111600,2705922545,4415,4420,4420,4415,416
|
|
20240930,111500,2704085655,4415,4415,4415,4410,296
|
|
20240930,111400,2702778820,4415,4415,4415,4415,562
|
|
20240930,111300,2700297590,4415,4415,4415,4415,390
|
|
20240930,111200,2698575740,4415,4425,4425,4415,145
|
|
20240930,111100,2697935125,4410,4415,4415,4410,3166
|
|
20240930,111000,2683963865,4420,4420,4425,4415,4999
|
|
20240930,110900,2661882945,4420,4425,4430,4420,333
|
|
20240930,110800,2660410195,4425,4425,4430,4420,1126
|
|
20240930,110700,2655423610,4425,4420,4430,4420,57
|
|
20240930,110600,2655171490,4435,4425,4435,4420,2614
|
|
20240930,110500,2643607135,4420,4420,4420,4415,2484
|
|
20240930,110400,2632632125,4415,4440,4445,4410,34538
|
|
20240930,110300,2479817985,4440,4445,4445,4440,949
|
|
20240930,110200,2475603075,4445,4445,4445,4445,257
|
|
20240930,110100,2474460710,4445,4445,4450,4445,1245
|
|
20240930,110000,2468926650,4450,4455,4455,4450,5668
|
|
20240930,105900,2443703555,4455,4455,4455,4455,1
|
|
20240930,105800,2443699100,4450,4460,4460,4450,661
|
|
20240930,105700,2440757040,4450,4455,4465,4450,1189
|
|
20240930,105600,2435463025,4455,4460,4460,4455,1210
|
|
20240930,105500,2430072425,4475,4460,4475,4450,1001
|
|
20240930,105400,2425613260,4475,4475,4475,4475,99
|
|
20240930,105300,2425170235,4475,4455,4475,4455,22
|
|
20240930,105200,2425072185,4455,4460,4480,4450,810
|
|
20240930,105100,2421465605,4455,4455,4455,4455,22
|
|
20240930,105000,2421367595,4455,4450,4455,4450,2101
|
|
20240930,104900,2412016735,4450,4450,4475,4445,7119
|
|
20240930,104800,2380344635,4455,4480,4480,4455,22183
|
|
20240930,104700,2281266805,4485,4495,4495,4485,442
|
|
20240930,104600,2279284275,4485,4490,4490,4485,469
|
|
20240930,104500,2277180310,4490,4495,4495,4490,655
|
|
20240930,104400,2274239080,4495,4495,4495,4495,231
|
|
20240930,104300,2273200735,4495,4490,4495,4490,466
|
|
20240930,104200,2271108385,4490,4485,4490,4485,456
|
|
20240930,104100,2269062980,4480,4495,4495,4480,737
|
|
20240930,104000,2265757150,4490,4490,4500,4485,573
|
|
20240930,103900,2263186225,4495,4495,4500,4485,1244
|
|
20240930,103800,2257599995,4500,4505,4505,4500,1220
|
|
20240930,103700,2252109980,4505,4505,4505,4500,153
|
|
20240930,103600,2251420830,4505,4505,4505,4505,541
|
|
20240930,103500,2248983625,4495,4495,4500,4495,1039
|
|
20240930,103400,2244310140,4490,4490,4490,4490,2
|
|
20240930,103300,2244301160,4485,4485,4485,4485,96
|
|
20240930,103200,2243870600,4485,4485,4485,4485,6
|
|
20240930,103100,2243843690,4485,4485,4485,4485,0
|
|
20240930,103000,2243843690,4485,4490,4490,4485,24
|
|
20240930,102900,2243736025,4500,4500,4500,4480,1390
|
|
20240930,102800,2237508625,4500,4480,4500,4480,175
|
|
20240930,102700,2236724185,4500,4485,4500,4480,407
|
|
20240930,102600,2234897685,4485,4495,4495,4485,394
|
|
20240930,102500,2233128745,4495,4505,4505,4495,1202
|
|
20240930,102400,2227725735,4505,4505,4505,4505,70
|
|
20240930,102300,2227410385,4505,4505,4505,4480,697
|
|
20240930,102200,2224280525,4505,4490,4510,4475,3383
|
|
20240930,102100,2209054465,4465,4465,4465,4465,15
|
|
20240930,102000,2208987490,4470,4500,4500,4470,2655
|
|
20240930,101900,2197117865,4500,4485,4500,4475,614
|
|
20240930,101800,2194363430,4485,4470,4485,4465,455
|
|
20240930,101700,2192328390,4470,4470,4470,4470,2
|
|
20240930,101600,2192319450,4470,4470,4470,4470,426
|
|
20240930,101500,2190415230,4470,4460,4470,4460,41
|
|
20240930,101400,2190232195,4460,4465,4470,4460,2967
|
|
20240930,101300,2176991195,4470,4475,4475,4470,2819
|
|
20240930,101200,2164384335,4475,4475,4475,4470,454
|
|
20240930,101100,2162353050,4470,4475,4475,4470,1098
|
|
20240930,101000,2157439515,4475,4500,4500,4475,1776
|
|
20240930,100900,2149478985,4495,4485,4495,4485,271
|
|
20240930,100800,2148263250,4500,4500,4500,4500,1
|
|
20240930,100700,2148258750,4480,4480,4480,4480,0
|
|
20240930,100600,2148258750,4480,4480,4480,4480,14
|
|
20240930,100500,2148196030,4500,4480,4500,4480,2675
|
|
20240930,100400,2136200720,4490,4490,4490,4480,418
|
|
20240930,100300,2134325470,4490,4470,4490,4470,1007
|
|
20240930,100200,2129816020,4470,4475,4480,4455,17061
|
|
20240930,100100,2053595395,4475,4505,4505,4460,44671
|
|
20240930,100000,1853351615,4510,4510,4510,4505,616
|
|
20240930,095900,1850573940,4500,4510,4510,4500,2093
|
|
20240930,095800,1841140545,4505,4505,4505,4500,962
|
|
20240930,095700,1836810420,4505,4510,4510,4500,1729
|
|
20240930,095600,1829025740,4510,4500,4510,4500,296
|
|
20240930,095500,1827693720,4500,4505,4505,4500,10526
|
|
20240930,095400,1780316195,4510,4515,4515,4510,2404
|
|
20240930,095300,1769473855,4510,4505,4515,4500,1726
|
|
20240930,095200,1761694640,4510,4515,4520,4500,13208
|
|
20240930,095100,1702153990,4515,4520,4525,4515,4973
|
|
20240930,095000,1679686540,4525,4540,4540,4525,8545
|
|
20240930,094900,1640971600,4545,4550,4560,4535,571
|
|
20240930,094800,1638377845,4550,4545,4550,4535,991
|
|
20240930,094700,1633875020,4530,4550,4550,4530,273
|
|
20240930,094600,1632635810,4550,4550,4550,4525,3816
|
|
20240930,094500,1615344325,4530,4550,4550,4530,2089
|
|
20240930,094400,1605869185,4550,4545,4550,4535,944
|
|
20240930,094300,1601585500,4535,4545,4545,4535,1547
|
|
20240930,094200,1594568710,4535,4535,4540,4535,406
|
|
20240930,094100,1592726260,4535,4535,4545,4530,923
|
|
20240930,094000,1588539515,4535,4545,4545,4535,1983
|
|
20240930,093900,1579541485,4545,4530,4545,4530,305
|
|
20240930,093800,1578158260,4530,4530,4530,4530,1081
|
|
20240930,093700,1573261330,4540,4545,4545,4540,361
|
|
20240930,093600,1571621840,4550,4535,4550,4530,1846
|
|
20240930,093500,1563255085,4535,4550,4550,4535,5766
|
|
20240930,093400,1537083870,4570,4570,4570,4570,100
|
|
20240930,093300,1536626870,4575,4565,4575,4545,5908
|
|
20240930,093200,1509717110,4565,4565,4565,4565,92
|
|
20240930,093100,1509297130,4565,4570,4590,4565,2615
|
|
20240930,093000,1497349745,4565,4570,4570,4565,2474
|
|
20240930,092900,1486047150,4570,4590,4600,4570,6544
|
|
20240930,092800,1456082370,4600,4590,4600,4585,1538
|
|
20240930,092700,1449029720,4600,4600,4600,4590,2817
|
|
20240930,092600,1436081530,4590,4575,4590,4575,760
|
|
20240930,092500,1432601455,4575,4580,4580,4575,2436
|
|
20240930,092400,1421451495,4575,4570,4575,4570,1263
|
|
20240930,092300,1415676180,4570,4565,4590,4565,1138
|
|
20240930,092200,1410476080,4565,4575,4575,4565,335
|
|
20240930,092100,1408946385,4565,4575,4575,4565,5875
|
|
20240930,092000,1382090425,4580,4590,4590,4575,153
|
|
20240930,091900,1381389680,4590,4580,4595,4570,1267
|
|
20240930,091800,1375592075,4580,4625,4625,4575,2784
|
|
20240930,091700,1362771305,4625,4610,4625,4610,2618
|
|
20240930,091600,1350684855,4610,4620,4620,4610,2033
|
|
20240930,091500,1341301505,4625,4605,4625,4600,5431
|
|
20240930,091400,1316257870,4610,4580,4610,4565,7363
|
|
20240930,091300,1282455520,4585,4545,4585,4530,8437
|
|
20240930,091200,1243953205,4530,4560,4560,4525,20805
|
|
20240930,091100,1149480735,4545,4580,4585,4545,6721
|
|
20240930,091000,1118861310,4580,4565,4580,4555,11580
|
|
20240930,090900,1066032950,4565,4570,4585,4560,4047
|
|
20240930,090800,1047559410,4560,4580,4580,4560,9452
|
|
20240930,090700,1004406755,4580,4585,4585,4570,6336
|
|
20240930,090600,975403820,4585,4570,4585,4570,1625
|
|
20240930,090500,967964980,4575,4580,4580,4565,3592
|
|
20240930,090400,951531300,4565,4555,4605,4555,2558
|
|
20240930,090300,939862425,4550,4610,4620,4540,38017
|
|
20240930,090200,765798395,4605,4670,4670,4605,36346
|
|
20240930,090100,597544860,4650,4625,4700,4620,70587
|
|
20240930,090000,268590515,4625,4640,4645,4610,57850
|