598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185500,2538440170,2870,2870,2870,2870,6105
|
|
20240930,185400,2538440170,2870,2870,2870,2870,0
|
|
20240930,185300,2538440170,2870,2870,2870,2870,0
|
|
20240930,185200,2538440170,2870,2870,2870,2870,0
|
|
20240930,185100,2538440170,2870,2870,2870,2870,0
|
|
20240930,185000,2538440170,2870,2870,2870,2870,0
|
|
20240930,184900,2538440170,2870,2870,2870,2870,0
|
|
20240930,184800,2538440170,2870,2870,2870,2870,0
|
|
20240930,184700,2538440170,2870,2870,2870,2870,0
|
|
20240930,184600,2538440170,2870,2870,2870,2870,0
|
|
20240930,184500,2538440170,2870,2870,2870,2870,0
|
|
20240930,184400,2538440170,2870,2870,2870,2870,0
|
|
20240930,184300,2538440170,2870,2870,2870,2870,0
|
|
20240930,184200,2538440170,2870,2870,2870,2870,0
|
|
20240930,184100,2538440170,2870,2870,2870,2870,0
|
|
20240930,184000,2538440170,2870,2870,2870,2870,0
|
|
20240930,183900,2538440170,2870,2870,2870,2870,0
|
|
20240930,183800,2538440170,2870,2870,2870,2870,0
|
|
20240930,183700,2538440170,2870,2870,2870,2870,0
|
|
20240930,183600,2538440170,2870,2870,2870,2870,0
|
|
20240930,183500,2538440170,2870,2870,2870,2870,0
|
|
20240930,183400,2538440170,2870,2870,2870,2870,0
|
|
20240930,183300,2538440170,2870,2870,2870,2870,0
|
|
20240930,183200,2538440170,2870,2870,2870,2870,0
|
|
20240930,183100,2538440170,2870,2870,2870,2870,0
|
|
20240930,183000,2538440170,2870,2870,2870,2870,0
|
|
20240930,182900,2538440170,2870,2870,2870,2870,0
|
|
20240930,182800,2538440170,2870,2870,2870,2870,0
|
|
20240930,182700,2538440170,2870,2870,2870,2870,0
|
|
20240930,182600,2538440170,2870,2870,2870,2870,0
|
|
20240930,182500,2538440170,2870,2870,2870,2870,6105
|
|
20240930,182400,2538440170,2870,2870,2870,2870,0
|
|
20240930,182300,2538440170,2870,2870,2870,2870,0
|
|
20240930,182200,2538440170,2870,2870,2870,2870,0
|
|
20240930,182100,2538440170,2870,2870,2870,2870,0
|
|
20240930,182000,2538440170,2870,2870,2870,2870,0
|
|
20240930,181900,2538440170,2870,2870,2870,2870,0
|
|
20240930,181800,2538440170,2870,2870,2870,2870,0
|
|
20240930,181700,2538440170,2870,2870,2870,2870,0
|
|
20240930,181600,2538440170,2870,2870,2870,2870,0
|
|
20240930,181500,2538440170,2870,2870,2870,2870,0
|
|
20240930,181400,2538440170,2870,2870,2870,2870,0
|
|
20240930,181300,2538440170,2870,2870,2870,2870,0
|
|
20240930,181200,2538440170,2870,2870,2870,2870,0
|
|
20240930,181100,2538440170,2870,2870,2870,2870,0
|
|
20240930,181000,2538440170,2870,2870,2870,2870,0
|
|
20240930,180900,2538440170,2870,2870,2870,2870,0
|
|
20240930,180800,2538440170,2870,2870,2870,2870,0
|
|
20240930,180700,2538440170,2870,2870,2870,2870,0
|
|
20240930,180600,2538440170,2870,2870,2870,2870,0
|
|
20240930,180500,2538440170,2870,2870,2870,2870,0
|
|
20240930,180400,2538440170,2870,2870,2870,2870,0
|
|
20240930,180300,2538440170,2870,2870,2870,2870,0
|
|
20240930,180200,2538440170,2870,2870,2870,2870,0
|
|
20240930,180100,2538440170,2870,2870,2870,2870,0
|
|
20240930,180000,2538440170,2870,2870,2870,2870,0
|
|
20240930,175900,2538440170,2870,2870,2870,2870,0
|
|
20240930,175800,2538440170,2870,2870,2870,2870,0
|
|
20240930,175700,2538440170,2870,2870,2870,2870,0
|
|
20240930,175600,2538440170,2870,2870,2870,2870,0
|
|
20240930,175500,2538440170,2870,2870,2870,2870,6105
|
|
20240930,175400,2538440170,2870,2870,2870,2870,0
|
|
20240930,175300,2538440170,2870,2870,2870,2870,0
|
|
20240930,175200,2538440170,2870,2870,2870,2870,0
|
|
20240930,175100,2538440170,2870,2870,2870,2870,0
|
|
20240930,175000,2538440170,2870,2870,2870,2870,0
|
|
20240930,174900,2538440170,2870,2870,2870,2870,0
|
|
20240930,174800,2538440170,2870,2870,2870,2870,0
|
|
20240930,174700,2538440170,2870,2870,2870,2870,0
|
|
20240930,174600,2538440170,2870,2870,2870,2870,0
|
|
20240930,174500,2538440170,2870,2870,2870,2870,0
|
|
20240930,174400,2538440170,2870,2870,2870,2870,0
|
|
20240930,174300,2538440170,2870,2870,2870,2870,0
|
|
20240930,174200,2538440170,2870,2870,2870,2870,0
|
|
20240930,174100,2538440170,2870,2870,2870,2870,0
|
|
20240930,174000,2538440170,2870,2870,2870,2870,0
|
|
20240930,173900,2538440170,2870,2870,2870,2870,0
|
|
20240930,173800,2538440170,2870,2870,2870,2870,0
|
|
20240930,173700,2538440170,2870,2870,2870,2870,0
|
|
20240930,173600,2538440170,2870,2870,2870,2870,0
|
|
20240930,173500,2538440170,2870,2870,2870,2870,0
|
|
20240930,173400,2538440170,2870,2870,2870,2870,0
|
|
20240930,173300,2538440170,2870,2870,2870,2870,0
|
|
20240930,173200,2538440170,2870,2870,2870,2870,0
|
|
20240930,173100,2538440170,2870,2870,2870,2870,0
|
|
20240930,173000,2538440170,2870,2870,2870,2870,0
|
|
20240930,172900,2538440170,2870,2870,2870,2870,0
|
|
20240930,172800,2538440170,2870,2870,2870,2870,0
|
|
20240930,172700,2538440170,2870,2870,2870,2870,0
|
|
20240930,172600,2538440170,2870,2870,2870,2870,0
|
|
20240930,172500,2538440170,2870,2870,2870,2870,6105
|
|
20240930,172400,2538440170,2870,2870,2870,2870,0
|
|
20240930,172300,2538440170,2870,2870,2870,2870,0
|
|
20240930,172200,2538440170,2870,2870,2870,2870,0
|
|
20240930,172100,2538440170,2870,2870,2870,2870,0
|
|
20240930,172000,2538440170,2870,2870,2870,2870,0
|
|
20240930,171900,2538440170,2870,2870,2870,2870,0
|
|
20240930,171800,2538440170,2870,2870,2870,2870,0
|
|
20240930,171700,2538440170,2870,2870,2870,2870,0
|
|
20240930,171600,2538440170,2870,2870,2870,2870,0
|
|
20240930,171500,2538440170,2870,2870,2870,2870,0
|
|
20240930,171400,2538440170,2870,2870,2870,2870,0
|
|
20240930,171300,2538440170,2870,2870,2870,2870,0
|
|
20240930,171200,2538440170,2870,2870,2870,2870,0
|
|
20240930,171100,2538440170,2870,2870,2870,2870,0
|
|
20240930,171000,2538440170,2870,2870,2870,2870,0
|
|
20240930,170900,2538440170,2870,2870,2870,2870,0
|
|
20240930,170800,2538440170,2870,2870,2870,2870,0
|
|
20240930,170700,2538440170,2870,2870,2870,2870,0
|
|
20240930,170600,2538440170,2870,2870,2870,2870,0
|
|
20240930,170500,2538440170,2870,2870,2870,2870,0
|
|
20240930,170400,2538440170,2870,2870,2870,2870,0
|
|
20240930,170300,2538440170,2870,2870,2870,2870,0
|
|
20240930,170200,2538440170,2870,2870,2870,2870,0
|
|
20240930,170100,2538440170,2870,2870,2870,2870,0
|
|
20240930,170000,2538440170,2870,2870,2870,2870,0
|
|
20240930,165900,2538440170,2870,2870,2870,2870,0
|
|
20240930,165800,2538440170,2870,2870,2870,2870,0
|
|
20240930,165700,2538440170,2870,2870,2870,2870,0
|
|
20240930,165600,2538440170,2870,2870,2870,2870,0
|
|
20240930,165500,2538440170,2870,2870,2870,2870,6105
|
|
20240930,165400,2538440170,2870,2870,2870,2870,0
|
|
20240930,165300,2538440170,2870,2870,2870,2870,0
|
|
20240930,165200,2538440170,2870,2870,2870,2870,0
|
|
20240930,165100,2538440170,2870,2870,2870,2870,0
|
|
20240930,165000,2538440170,2870,2870,2870,2870,0
|
|
20240930,164900,2538440170,2870,2870,2870,2870,0
|
|
20240930,164800,2538440170,2870,2870,2870,2870,0
|
|
20240930,164700,2538440170,2870,2870,2870,2870,0
|
|
20240930,164600,2538440170,2870,2870,2870,2870,0
|
|
20240930,164500,2538440170,2870,2870,2870,2870,0
|
|
20240930,164400,2538440170,2870,2870,2870,2870,0
|
|
20240930,164300,2538440170,2870,2870,2870,2870,0
|
|
20240930,164200,2538440170,2870,2870,2870,2870,0
|
|
20240930,164100,2538440170,2870,2870,2870,2870,0
|
|
20240930,164000,2538440170,2870,2870,2870,2870,0
|
|
20240930,163900,2538440170,2870,2870,2870,2870,0
|
|
20240930,163800,2538440170,2870,2870,2870,2870,0
|
|
20240930,163700,2538440170,2870,2870,2870,2870,0
|
|
20240930,163600,2538440170,2870,2870,2870,2870,0
|
|
20240930,163500,2538440170,2870,2870,2870,2870,0
|
|
20240930,163400,2538440170,2870,2870,2870,2870,0
|
|
20240930,163300,2538440170,2870,2870,2870,2870,0
|
|
20240930,163200,2538440170,2870,2870,2870,2870,0
|
|
20240930,163100,2538440170,2870,2870,2870,2870,0
|
|
20240930,163000,2538440170,2870,2870,2870,2870,0
|
|
20240930,162900,2538440170,2870,2870,2870,2870,0
|
|
20240930,162800,2538440170,2870,2870,2870,2870,0
|
|
20240930,162700,2538440170,2870,2870,2870,2870,0
|
|
20240930,162600,2538440170,2870,2870,2870,2870,0
|
|
20240930,162500,2538440170,2870,2870,2870,2870,6105
|
|
20240930,162400,2538440170,2870,2870,2870,2870,0
|
|
20240930,162300,2538440170,2870,2870,2870,2870,0
|
|
20240930,162200,2538440170,2870,2870,2870,2870,0
|
|
20240930,162100,2538440170,2870,2870,2870,2870,0
|
|
20240930,162000,2538440170,2870,2870,2870,2870,0
|
|
20240930,161900,2538440170,2870,2870,2870,2870,0
|
|
20240930,161800,2538440170,2870,2870,2870,2870,0
|
|
20240930,161700,2538440170,2870,2870,2870,2870,0
|
|
20240930,161600,2538440170,2870,2870,2870,2870,0
|
|
20240930,161500,2538440170,2870,2870,2870,2870,0
|
|
20240930,161400,2538440170,2870,2870,2870,2870,0
|
|
20240930,161300,2538440170,2870,2870,2870,2870,0
|
|
20240930,161200,2538440170,2870,2870,2870,2870,0
|
|
20240930,161100,2538440170,2870,2870,2870,2870,0
|
|
20240930,161000,2538440170,2870,2870,2870,2870,0
|
|
20240930,160900,2538440170,2870,2870,2870,2870,0
|
|
20240930,160800,2538440170,2870,2870,2870,2870,0
|
|
20240930,160700,2538440170,2870,2870,2870,2870,0
|
|
20240930,160600,2538440170,2870,2870,2870,2870,0
|
|
20240930,160500,2538440170,2870,2870,2870,2870,0
|
|
20240930,160400,2538440170,2870,2870,2870,2870,0
|
|
20240930,160300,2538440170,2870,2870,2870,2870,0
|
|
20240930,160200,2538440170,2870,2870,2870,2870,0
|
|
20240930,160100,2538440170,2870,2870,2870,2870,0
|
|
20240930,160000,2538440170,2870,2870,2870,2870,0
|
|
20240930,155900,2538440170,2870,2870,2870,2870,0
|
|
20240930,155800,2538440170,2870,2870,2870,2870,0
|
|
20240930,155700,2538440170,2870,2870,2870,2870,0
|
|
20240930,155600,2538440170,2870,2870,2870,2870,0
|
|
20240930,155500,2538440170,2870,2870,2870,2870,6105
|
|
20240930,155400,2538440170,2870,2870,2870,2870,0
|
|
20240930,155300,2538440170,2870,2870,2870,2870,0
|
|
20240930,155200,2538440170,2870,2870,2870,2870,0
|
|
20240930,155100,2538440170,2870,2870,2870,2870,0
|
|
20240930,155000,2538440170,2870,2870,2870,2870,0
|
|
20240930,154900,2538440170,2870,2870,2870,2870,0
|
|
20240930,154800,2538440170,2870,2870,2870,2870,0
|
|
20240930,154700,2538440170,2870,2870,2870,2870,0
|
|
20240930,154600,2538440170,2870,2870,2870,2870,0
|
|
20240930,154500,2538440170,2870,2870,2870,2870,0
|
|
20240930,154400,2538440170,2870,2870,2870,2870,0
|
|
20240930,154300,2538440170,2870,2870,2870,2870,0
|
|
20240930,154200,2538440170,2870,2870,2870,2870,0
|
|
20240930,154100,2538440170,2870,2870,2870,2870,0
|
|
20240930,154000,2538440170,2870,2870,2870,2870,0
|
|
20240930,153900,2538440170,2870,2870,2870,2870,0
|
|
20240930,153800,2538440170,2870,2870,2870,2870,0
|
|
20240930,153700,2538440170,2870,2870,2870,2870,0
|
|
20240930,153600,2538440170,2870,2870,2870,2870,0
|
|
20240930,153500,2538440170,2870,2870,2870,2870,0
|
|
20240930,153400,2538440170,2870,2870,2870,2870,0
|
|
20240930,153300,2538440170,2870,2870,2870,2870,0
|
|
20240930,153200,2538440170,2870,2870,2870,2870,0
|
|
20240930,153100,2538440170,2870,2870,2870,2870,0
|
|
20240930,153000,2538440170,2870,2870,2870,2870,6105
|
|
20240930,152900,2520918820,2875,2875,2875,2875,0
|
|
20240930,152800,2520918820,2875,2875,2875,2875,0
|
|
20240930,152700,2520918820,2875,2875,2875,2875,0
|
|
20240930,152600,2520918820,2875,2875,2875,2875,0
|
|
20240930,152500,2520918820,2875,2875,2875,2875,0
|
|
20240930,152400,2520918820,2875,2875,2875,2875,0
|
|
20240930,152300,2520918820,2875,2875,2875,2875,0
|
|
20240930,152200,2520918820,2875,2875,2875,2875,0
|
|
20240930,152100,2520918820,2875,2875,2875,2875,0
|
|
20240930,152000,2520918820,2875,2875,2875,2875,0
|
|
20240930,151900,2520918820,2875,2875,2875,2870,6315
|
|
20240930,151800,2502777070,2880,2880,2880,2880,13
|
|
20240930,151700,2502739630,2875,2870,2875,2870,1911
|
|
20240930,151600,2497251690,2875,2875,2875,2875,0
|
|
20240930,151500,2497251690,2875,2875,2875,2875,5023
|
|
20240930,151400,2482810565,2875,2875,2875,2875,2000
|
|
20240930,151300,2477060565,2875,2875,2875,2875,4859
|
|
20240930,151200,2463090940,2875,2875,2875,2875,0
|
|
20240930,151100,2463090940,2875,2875,2875,2875,1
|
|
20240930,151000,2463088065,2880,2875,2885,2875,695
|
|
20240930,150900,2461089220,2880,2875,2880,2875,1100
|
|
20240930,150800,2457921720,2875,2875,2875,2875,1489
|
|
20240930,150700,2453640845,2875,2880,2880,2875,192
|
|
20240930,150600,2453088635,2880,2875,2880,2875,451
|
|
20240930,150500,2451791505,2880,2875,2880,2875,324
|
|
20240930,150400,2450859385,2880,2880,2880,2880,1
|
|
20240930,150300,2450856505,2880,2880,2880,2880,386
|
|
20240930,150200,2449744825,2880,2875,2880,2875,8382
|
|
20240930,150100,2425640665,2875,2885,2885,2875,1103
|
|
20240930,150000,2422469205,2885,2880,2885,2880,401
|
|
20240930,145900,2421314320,2885,2885,2885,2885,400
|
|
20240930,145800,2420160320,2875,2875,2875,2875,0
|
|
20240930,145700,2420160320,2875,2880,2880,2875,2547
|
|
20240930,145600,2412826460,2880,2880,2880,2880,7076
|
|
20240930,145500,2392447580,2885,2880,2885,2880,599
|
|
20240930,145400,2390722430,2885,2880,2885,2880,1401
|
|
20240930,145300,2386684300,2885,2885,2885,2885,5371
|
|
20240930,145200,2371188965,2885,2885,2885,2885,0
|
|
20240930,145100,2371188965,2885,2885,2885,2885,0
|
|
20240930,145000,2371188965,2885,2890,2900,2885,5400
|
|
20240930,144900,2355544365,2895,2895,2895,2895,0
|
|
20240930,144800,2355544365,2895,2890,2895,2885,557
|
|
20240930,144700,2353935850,2890,2890,2890,2890,129
|
|
20240930,144600,2353563040,2890,2890,2890,2890,80
|
|
20240930,144500,2353331840,2895,2890,2895,2890,580
|
|
20240930,144400,2351653190,2890,2885,2890,2885,445
|
|
20240930,144300,2350369265,2885,2890,2895,2885,6941
|
|
20240930,144200,2330334485,2890,2890,2890,2885,661
|
|
20240930,144100,2328426075,2895,2895,2895,2895,5
|
|
20240930,144000,2328411600,2895,2895,2895,2895,0
|
|
20240930,143900,2328411600,2895,2895,2895,2895,3
|
|
20240930,143800,2328402915,2895,2895,2895,2895,0
|
|
20240930,143700,2328402915,2895,2890,2895,2890,1854
|
|
20240930,143600,2323037755,2895,2895,2895,2895,0
|
|
20240930,143500,2323037755,2895,2890,2895,2890,1000
|
|
20240930,143400,2320146415,2885,2885,2885,2885,0
|
|
20240930,143300,2320146415,2885,2885,2885,2885,908
|
|
20240930,143200,2317526835,2885,2885,2885,2885,860
|
|
20240930,143100,2315045735,2885,2885,2885,2885,0
|
|
20240930,143000,2315045735,2885,2885,2885,2885,30
|
|
20240930,142900,2314959185,2885,2890,2890,2885,3302
|
|
20240930,142800,2305432905,2890,2890,2890,2890,500
|
|
20240930,142700,2303987905,2890,2890,2890,2890,502
|
|
20240930,142600,2302537125,2890,2895,2895,2890,7419
|
|
20240930,142500,2281096165,2895,2900,2900,2895,1023
|
|
20240930,142400,2278134465,2900,2900,2900,2900,200
|
|
20240930,142300,2277554465,2900,2900,2900,2900,333
|
|
20240930,142200,2276588765,2900,2900,2900,2900,35
|
|
20240930,142100,2276487265,2895,2895,2895,2895,200
|
|
20240930,142000,2275908265,2900,2895,2900,2895,777
|
|
20240930,141900,2273658845,2895,2895,2895,2895,500
|
|
20240930,141800,2272211345,2900,2895,2900,2895,1719
|
|
20240930,141700,2267234410,2895,2900,2900,2895,1258
|
|
20240930,141600,2263589760,2900,2900,2900,2900,451
|
|
20240930,141500,2262281860,2900,2900,2900,2900,1442
|
|
20240930,141400,2258100060,2905,2905,2905,2905,0
|
|
20240930,141300,2258100060,2905,2905,2905,2905,631
|
|
20240930,141200,2256267005,2905,2905,2905,2905,932
|
|
20240930,141100,2253559545,2905,2905,2905,2905,40
|
|
20240930,141000,2253443345,2905,2905,2905,2905,456
|
|
20240930,140900,2252118665,2905,2905,2905,2905,1050
|
|
20240930,140800,2249068415,2900,2900,2900,2900,1
|
|
20240930,140700,2249065515,2900,2900,2900,2900,617
|
|
20240930,140600,2247276215,2900,2900,2900,2900,601
|
|
20240930,140500,2245533315,2900,2900,2900,2900,220
|
|
20240930,140400,2244895315,2900,2905,2905,2900,1036
|
|
20240930,140300,2241890330,2900,2895,2900,2895,333
|
|
20240930,140200,2240924730,2895,2895,2895,2895,239
|
|
20240930,140100,2240232825,2890,2895,2895,2890,230
|
|
20240930,140000,2239567125,2890,2890,2890,2890,37
|
|
20240930,135900,2239460195,2890,2895,2895,2890,3837
|
|
20240930,135800,2228368085,2895,2895,2895,2895,110
|
|
20240930,135700,2228049635,2895,2895,2895,2895,50
|
|
20240930,135600,2227904885,2890,2890,2890,2890,0
|
|
20240930,135500,2227904885,2890,2890,2890,2890,0
|
|
20240930,135400,2227904885,2890,2895,2895,2890,716
|
|
20240930,135300,2225833935,2895,2890,2895,2885,664
|
|
20240930,135200,2223913700,2890,2895,2895,2885,20415
|
|
20240930,135100,2165004900,2890,2895,2895,2890,1320
|
|
20240930,135000,2161185100,2895,2900,2900,2890,21045
|
|
20240930,134900,2100284940,2900,2900,2900,2900,2200
|
|
20240930,134800,2093904940,2905,2905,2905,2900,3437
|
|
20240930,134700,2083921815,2905,2910,2910,2905,4
|
|
20240930,134600,2083910185,2910,2910,2910,2910,10
|
|
20240930,134500,2083881085,2910,2910,2910,2910,235
|
|
20240930,134400,2083197235,2910,2910,2910,2910,0
|
|
20240930,134300,2083197235,2910,2910,2910,2910,20
|
|
20240930,134200,2083139035,2910,2910,2910,2910,1668
|
|
20240930,134100,2078285155,2910,2915,2915,2910,36
|
|
20240930,134000,2078180390,2910,2910,2910,2910,190
|
|
20240930,133900,2077627490,2910,2910,2910,2910,1228
|
|
20240930,133800,2074054010,2910,2910,2910,2910,100
|
|
20240930,133700,2073763010,2910,2910,2910,2910,0
|
|
20240930,133600,2073763010,2910,2910,2910,2910,0
|
|
20240930,133500,2073763010,2910,2910,2910,2910,82
|
|
20240930,133400,2073524390,2910,2910,2910,2910,54
|
|
20240930,133300,2073367250,2910,2910,2910,2910,2589
|
|
20240930,133200,2065833260,2920,2920,2920,2920,0
|
|
20240930,133100,2065833260,2920,2910,2920,2910,437
|
|
20240930,133000,2064560590,2915,2920,2920,2915,509
|
|
20240930,132900,2063076850,2915,2915,2915,2915,40
|
|
20240930,132800,2062960250,2915,2915,2915,2915,106
|
|
20240930,132700,2062651260,2920,2915,2920,2915,594
|
|
20240930,132600,2060919250,2915,2915,2915,2915,0
|
|
20240930,132500,2060919250,2915,2915,2915,2915,0
|
|
20240930,132400,2060919250,2915,2915,2915,2915,29
|
|
20240930,132300,2060834715,2915,2915,2915,2915,500
|
|
20240930,132200,2059377215,2920,2920,2920,2920,0
|
|
20240930,132100,2059377215,2920,2920,2920,2920,130
|
|
20240930,132000,2058997615,2915,2915,2915,2915,1679
|
|
20240930,131900,2054103330,2920,2920,2920,2920,0
|
|
20240930,131800,2054103330,2920,2920,2920,2920,0
|
|
20240930,131700,2054103330,2920,2920,2920,2920,0
|
|
20240930,131600,2054103330,2920,2920,2920,2920,268
|
|
20240930,131500,2053320770,2920,2925,2925,2920,732
|
|
20240930,131400,2051179830,2920,2910,2925,2910,2268
|
|
20240930,131300,2044560115,2915,2915,2915,2915,1
|
|
20240930,131200,2044557200,2910,2910,2910,2910,10
|
|
20240930,131100,2044528100,2910,2910,2910,2910,20
|
|
20240930,131000,2044469900,2915,2910,2915,2910,403
|
|
20240930,130900,2043297160,2910,2910,2910,2910,1049
|
|
20240930,130800,2040244570,2910,2910,2910,2910,1493
|
|
20240930,130700,2035899940,2915,2915,2915,2915,415
|
|
20240930,130600,2034690215,2910,2910,2910,2910,241
|
|
20240930,130500,2033988905,2915,2915,2915,2915,68
|
|
20240930,130400,2033790685,2915,2910,2915,2910,21
|
|
20240930,130300,2033729570,2915,2915,2915,2910,1044
|
|
20240930,130200,2030691310,2915,2915,2915,2915,54
|
|
20240930,130100,2030533900,2915,2910,2915,2910,201
|
|
20240930,130000,2029948985,2915,2915,2915,2915,10
|
|
20240930,125900,2029919835,2910,2910,2910,2910,3292
|
|
20240930,125800,2020340115,2910,2915,2915,2910,1098
|
|
20240930,125700,2017144825,2920,2915,2920,2915,82
|
|
20240930,125600,2016905785,2915,2915,2915,2910,588
|
|
20240930,125500,2015193095,2915,2915,2915,2915,0
|
|
20240930,125400,2015193095,2915,2915,2915,2915,257
|
|
20240930,125300,2014443940,2915,2915,2915,2915,2213
|
|
20240930,125200,2007993045,2915,2915,2915,2915,0
|
|
20240930,125100,2007993045,2915,2915,2920,2915,1201
|
|
20240930,125000,2004491880,2915,2920,2920,2915,2062
|
|
20240930,124900,1998473830,2920,2920,2920,2920,0
|
|
20240930,124800,1998473830,2920,2925,2925,2920,501
|
|
20240930,124700,1997008410,2925,2925,2925,2925,0
|
|
20240930,124600,1997008410,2925,2925,2925,2925,820
|
|
20240930,124500,1994609910,2925,2925,2925,2925,1
|
|
20240930,124400,1994606985,2920,2920,2920,2920,443
|
|
20240930,124300,1993313425,2925,2925,2925,2920,5212
|
|
20240930,124200,1978094225,2925,2925,2925,2925,0
|
|
20240930,124100,1978094225,2925,2935,2935,2925,7217
|
|
20240930,124000,1956966055,2935,2935,2935,2935,73
|
|
20240930,123900,1956751800,2930,2930,2930,2930,90
|
|
20240930,123800,1956488100,2935,2935,2935,2935,654
|
|
20240930,123700,1954568610,2935,2935,2935,2935,0
|
|
20240930,123600,1954568610,2935,2930,2935,2930,871
|
|
20240930,123500,1952016575,2925,2925,2925,2925,210
|
|
20240930,123400,1951402325,2925,2925,2925,2925,1533
|
|
20240930,123300,1946918300,2930,2930,2930,2925,885
|
|
20240930,123200,1944328670,2925,2925,2925,2925,833
|
|
20240930,123100,1941892145,2925,2925,2925,2925,0
|
|
20240930,123000,1941892145,2925,2925,2925,2925,0
|
|
20240930,122900,1941892145,2925,2925,2925,2925,1160
|
|
20240930,122800,1938499145,2925,2925,2925,2925,0
|
|
20240930,122700,1938499145,2925,2930,2930,2925,4694
|
|
20240930,122600,1924768985,2930,2930,2930,2930,268
|
|
20240930,122500,1923983745,2925,2925,2925,2925,157
|
|
20240930,122400,1923524520,2930,2930,2930,2930,348
|
|
20240930,122300,1922504880,2930,2930,2930,2930,600
|
|
20240930,122200,1920746880,2930,2930,2930,2930,1617
|
|
20240930,122100,1916009070,2930,2930,2930,2930,0
|
|
20240930,122000,1916009070,2930,2930,2930,2930,809
|
|
20240930,121900,1913638700,2930,2935,2935,2930,1445
|
|
20240930,121800,1909404750,2935,2930,2935,2930,1033
|
|
20240930,121700,1906377895,2930,2930,2930,2930,151
|
|
20240930,121600,1905935465,2935,2935,2935,2935,0
|
|
20240930,121500,1905935465,2935,2935,2935,2935,1142
|
|
20240930,121400,1902583695,2935,2935,2935,2935,2
|
|
20240930,121300,1902577825,2935,2935,2935,2935,11
|
|
20240930,121200,1902545540,2935,2935,2940,2935,2413
|
|
20240930,121100,1895463330,2940,2940,2940,2940,0
|
|
20240930,121000,1895463330,2940,2940,2940,2940,0
|
|
20240930,120900,1895463330,2940,2940,2940,2940,10
|
|
20240930,120800,1895433930,2935,2935,2935,2935,0
|
|
20240930,120700,1895433930,2935,2935,2935,2935,7
|
|
20240930,120600,1895413385,2935,2935,2935,2935,0
|
|
20240930,120500,1895413385,2935,2935,2935,2935,183
|
|
20240930,120400,1894876280,2935,2935,2935,2935,768
|
|
20240930,120300,1892622200,2935,2935,2935,2935,0
|
|
20240930,120200,1892622200,2935,2935,2935,2935,0
|
|
20240930,120100,1892622200,2935,2940,2940,2935,1663
|
|
20240930,120000,1887736845,2940,2940,2940,2940,0
|
|
20240930,115900,1887736845,2940,2945,2945,2940,38
|
|
20240930,115800,1887625120,2940,2935,2940,2935,219
|
|
20240930,115700,1886981355,2935,2935,2935,2935,0
|
|
20240930,115600,1886981355,2935,2935,2935,2935,0
|
|
20240930,115500,1886981355,2935,2935,2935,2935,0
|
|
20240930,115400,1886981355,2935,2935,2935,2935,58
|
|
20240930,115300,1886811125,2945,2945,2945,2945,0
|
|
20240930,115200,1886811125,2945,2945,2945,2945,0
|
|
20240930,115100,1886811125,2945,2945,2945,2945,1
|
|
20240930,115000,1886808180,2935,2940,2940,2935,42
|
|
20240930,114900,1886684905,2945,2940,2945,2940,2450
|
|
20240930,114800,1879478175,2940,2940,2940,2940,496
|
|
20240930,114700,1878019935,2935,2935,2935,2935,1174
|
|
20240930,114600,1874574245,2940,2940,2940,2940,5
|
|
20240930,114500,1874559545,2940,2940,2940,2935,1229
|
|
20240930,114400,1870946340,2940,2940,2940,2940,0
|
|
20240930,114300,1870946340,2940,2940,2940,2940,1
|
|
20240930,114200,1870943400,2940,2935,2940,2935,780
|
|
20240930,114100,1868653730,2935,2935,2935,2935,3
|
|
20240930,114000,1868644925,2935,2940,2940,2935,636
|
|
20240930,113900,1866778255,2940,2940,2940,2940,372
|
|
20240930,113800,1865684575,2940,2940,2940,2940,100
|
|
20240930,113700,1865390575,2945,2945,2945,2945,1
|
|
20240930,113600,1865387630,2940,2940,2940,2940,1847
|
|
20240930,113500,1859957450,2940,2940,2940,2940,1030
|
|
20240930,113400,1856929250,2940,2935,2940,2935,1559
|
|
20240930,113300,1852348585,2935,2940,2940,2935,1981
|
|
20240930,113200,1846533890,2940,2945,2945,2940,79
|
|
20240930,113100,1846301380,2940,2940,2940,2940,1
|
|
20240930,113000,1846298440,2940,2935,2940,2935,2847
|
|
20240930,112900,1837942475,2940,2940,2940,2935,1271
|
|
20240930,112800,1834206760,2940,2940,2940,2940,0
|
|
20240930,112700,1834206760,2940,2940,2940,2940,378
|
|
20240930,112600,1833095440,2940,2935,2940,2935,405
|
|
20240930,112500,1831906535,2935,2945,2945,2935,5522
|
|
20240930,112400,1815692015,2945,2940,2945,2940,163
|
|
20240930,112300,1815212790,2940,2940,2940,2940,507
|
|
20240930,112200,1813722210,2940,2935,2940,2935,245
|
|
20240930,112100,1813001965,2935,2930,2935,2930,73
|
|
20240930,112000,1812788065,2930,2930,2940,2925,1569
|
|
20240930,111900,1808195710,2930,2935,2935,2930,2889
|
|
20240930,111800,1799727495,2935,2935,2935,2935,1606
|
|
20240930,111700,1795013885,2940,2940,2940,2940,5
|
|
20240930,111600,1794999185,2940,2940,2940,2940,80
|
|
20240930,111500,1794763985,2935,2935,2935,2935,240
|
|
20240930,111400,1794059585,2935,2930,2935,2930,1748
|
|
20240930,111300,1788936670,2930,2930,2930,2930,4694
|
|
20240930,111200,1775183250,2935,2935,2935,2935,0
|
|
20240930,111100,1775183250,2935,2935,2935,2935,1256
|
|
20240930,111000,1771496890,2935,2945,2945,2935,860
|
|
20240930,110900,1768967790,2950,2945,2950,2945,1376
|
|
20240930,110800,1764908690,2950,2945,2950,2935,2930
|
|
20240930,110700,1756286955,2945,2950,2955,2945,4213
|
|
20240930,110600,1743859725,2950,2950,2950,2950,2382
|
|
20240930,110500,1736832825,2950,2950,2955,2945,1261
|
|
20240930,110400,1733113955,2950,2950,2950,2950,95
|
|
20240930,110300,1732833705,2950,2945,2950,2935,5179
|
|
20240930,110200,1717614135,2955,2945,2955,2945,1778
|
|
20240930,110100,1712369320,2945,2945,2945,2945,1094
|
|
20240930,110000,1709147490,2955,2950,2955,2945,1979
|
|
20240930,105900,1703313540,2950,2945,2950,2945,1205
|
|
20240930,105800,1699764090,2950,2950,2950,2950,3827
|
|
20240930,105700,1688474440,2950,2950,2950,2950,2263
|
|
20240930,105600,1681798590,2950,2950,2950,2950,2046
|
|
20240930,105500,1675762890,2950,2955,2955,2950,613
|
|
20240930,105400,1673954355,2950,2955,2955,2950,862
|
|
20240930,105300,1671408935,2950,2960,2960,2950,1985
|
|
20240930,105200,1665537275,2960,2965,2975,2955,15085
|
|
20240930,105100,1620770605,2960,2950,2960,2950,3857
|
|
20240930,105000,1609373075,2950,2940,2950,2940,20847
|
|
20240930,104900,1547880150,2935,2935,2935,2935,1000
|
|
20240930,104800,1544945150,2935,2950,2950,2935,2673
|
|
20240930,104700,1537090315,2950,2945,2950,2945,2318
|
|
20240930,104600,1530256025,2945,2945,2950,2945,595
|
|
20240930,104500,1528503735,2945,2940,2945,2935,2011
|
|
20240930,104400,1522584185,2940,2940,2940,2940,2315
|
|
20240930,104300,1515778085,2940,2935,2940,2935,4816
|
|
20240930,104200,1501624045,2930,2930,2930,2930,647
|
|
20240930,104100,1499728335,2930,2925,2930,2925,2296
|
|
20240930,104000,1493003250,2925,2925,2925,2925,791
|
|
20240930,103900,1490689575,2920,2920,2920,2920,0
|
|
20240930,103800,1490689575,2920,2920,2920,2920,1209
|
|
20240930,103700,1487159295,2920,2925,2925,2920,1232
|
|
20240930,103600,1483557240,2925,2920,2925,2920,2341
|
|
20240930,103500,1476711520,2925,2925,2925,2925,4655
|
|
20240930,103400,1463095645,2925,2930,2930,2925,577
|
|
20240930,103300,1461407795,2925,2925,2925,2925,1
|
|
20240930,103200,1461404870,2925,2930,2930,2925,376
|
|
20240930,103100,1460303240,2930,2925,2930,2925,460
|
|
20240930,103000,1458956940,2925,2925,2925,2925,2515
|
|
20240930,102900,1451600565,2930,2930,2935,2930,1142
|
|
20240930,102800,1448254005,2935,2930,2935,2925,14564
|
|
20240930,102700,1405511960,2930,2930,2930,2925,1172
|
|
20240930,102600,1402078900,2925,2920,2925,2920,1222
|
|
20240930,102500,1398509365,2920,2920,2925,2920,3264
|
|
20240930,102400,1388975985,2925,2935,2935,2920,6649
|
|
20240930,102300,1369526150,2925,2930,2930,2925,1168
|
|
20240930,102200,1366105910,2935,2935,2935,2930,2158
|
|
20240930,102100,1359780755,2935,2935,2935,2935,2350
|
|
20240930,102000,1352883505,2940,2940,2940,2940,855
|
|
20240930,101900,1350369805,2935,2930,2940,2930,2997
|
|
20240930,101800,1341562325,2930,2930,2935,2930,1140
|
|
20240930,101700,1338220375,2930,2930,2940,2930,2127
|
|
20240930,101600,1331987875,2930,2930,2930,2930,61
|
|
20240930,101500,1331809145,2925,2935,2935,2920,10053
|
|
20240930,101400,1302371330,2930,2940,2940,2930,5920
|
|
20240930,101300,1284998645,2940,2940,2940,2940,95
|
|
20240930,101200,1284719345,2940,2940,2940,2940,833
|
|
20240930,101100,1282270325,2940,2940,2940,2940,1580
|
|
20240930,101000,1277625125,2940,2935,2940,2935,1187
|
|
20240930,100900,1274136845,2935,2935,2940,2935,4315
|
|
20240930,100800,1261466965,2935,2940,2945,2935,1893
|
|
20240930,100700,1255901390,2940,2960,2960,2940,19162
|
|
20240930,100600,1199366575,2960,2960,2960,2950,6007
|
|
20240930,100500,1181620600,2955,2960,2960,2950,7778
|
|
20240930,100400,1158647915,2960,2950,2960,2950,4650
|
|
20240930,100300,1144911090,2950,2950,2955,2950,20870
|
|
20240930,100200,1083339505,2950,2970,2970,2950,11675
|
|
20240930,100100,1048787040,2965,2945,2975,2945,64487
|
|
20240930,100000,858353210,2945,2945,2945,2940,5410
|
|
20240930,095900,842425945,2945,2940,2945,2940,3436
|
|
20240930,095800,832321620,2940,2935,2940,2930,11328
|
|
20240930,095700,799068720,2935,2930,2940,2930,3006
|
|
20240930,095600,790244130,2935,2935,2940,2935,4773
|
|
20240930,095500,776219465,2930,2935,2935,2930,684
|
|
20240930,095400,774213835,2930,2925,2935,2925,485
|
|
20240930,095300,772790915,2930,2935,2935,2930,1551
|
|
20240930,095200,768241585,2935,2935,2935,2930,759
|
|
20240930,095100,766017305,2935,2915,2935,2915,1928
|
|
20240930,095000,760374360,2915,2925,2930,2915,4802
|
|
20240930,094900,746326195,2920,2920,2925,2920,1092
|
|
20240930,094800,743137330,2920,2920,2920,2920,1158
|
|
20240930,094700,739755970,2920,2920,2920,2920,100
|
|
20240930,094600,739463970,2915,2915,2915,2915,0
|
|
20240930,094500,739463970,2915,2920,2920,2915,1229
|
|
20240930,094400,735876020,2920,2920,2920,2920,230
|
|
20240930,094300,735204420,2920,2920,2920,2920,0
|
|
20240930,094200,735204420,2920,2920,2920,2920,0
|
|
20240930,094100,735204420,2920,2920,2920,2920,0
|
|
20240930,094000,735204420,2920,2915,2920,2915,964
|
|
20240930,093900,732394355,2920,2920,2920,2915,500
|
|
20240930,093800,730936025,2920,2920,2920,2920,4
|
|
20240930,093700,730924345,2920,2910,2920,2910,973
|
|
20240930,093600,728089665,2915,2915,2915,2910,2338
|
|
20240930,093500,721285220,2915,2915,2915,2915,3
|
|
20240930,093400,721276475,2915,2915,2915,2915,215
|
|
20240930,093300,720649750,2915,2915,2915,2915,200
|
|
20240930,093200,720066750,2920,2920,2920,2910,648
|
|
20240930,093100,718181010,2920,2915,2920,2910,3156
|
|
20240930,093000,708980660,2920,2920,2920,2920,0
|
|
20240930,092900,708980660,2920,2920,2920,2920,863
|
|
20240930,092800,706460700,2920,2920,2920,2920,20
|
|
20240930,092700,706402300,2920,2920,2920,2920,10
|
|
20240930,092600,706373100,2920,2925,2925,2920,1629
|
|
20240930,092500,701614980,2925,2925,2925,2920,619
|
|
20240930,092400,699804430,2925,2920,2925,2920,1331
|
|
20240930,092300,695914355,2920,2920,2920,2920,1056
|
|
20240930,092200,692830835,2920,2920,2920,2920,699
|
|
20240930,092100,690789755,2920,2915,2920,2915,1850
|
|
20240930,092000,685392000,2915,2915,2915,2915,1
|
|
20240930,091900,685389085,2910,2915,2915,2910,2160
|
|
20240930,091800,679101540,2915,2915,2915,2915,545
|
|
20240930,091700,677512865,2915,2915,2915,2915,21
|
|
20240930,091600,677451650,2915,2915,2915,2915,986
|
|
20240930,091500,674577460,2915,2915,2915,2905,1770
|
|
20240930,091400,669426065,2905,2910,2910,2905,2824
|
|
20240930,091300,661213575,2905,2910,2910,2905,2385
|
|
20240930,091200,654275590,2910,2915,2915,2905,12748
|
|
20240930,091100,617171025,2915,2920,2920,2915,1016
|
|
20240930,091000,614209285,2915,2925,2925,2915,3175
|
|
20240930,090900,604953395,2925,2920,2925,2920,1886
|
|
20240930,090800,599446270,2920,2930,2930,2920,17883
|
|
20240930,090700,547165815,2925,2940,2940,2925,3789
|
|
20240930,090600,536063285,2940,2935,2940,2935,1634
|
|
20240930,090500,531259680,2940,2940,2940,2935,9883
|
|
20240930,090400,502232080,2940,2935,2945,2935,19606
|
|
20240930,090300,444595200,2930,2915,2935,2915,7555
|
|
20240930,090200,422511180,2920,2930,2950,2920,22761
|
|
20240930,090100,355851835,2930,2975,2980,2930,55886
|
|
20240930,090000,190975730,2970,2925,2985,2925,64985
|