639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,193600,548844840,5360,5360,5360,5360,3729
|
|
20240930,193500,548844840,5360,5360,5360,5360,0
|
|
20240930,193400,548844840,5360,5360,5360,5360,0
|
|
20240930,193300,548844840,5360,5360,5360,5360,0
|
|
20240930,193200,548844840,5360,5360,5360,5360,0
|
|
20240930,193100,548844840,5360,5360,5360,5360,0
|
|
20240930,193000,548844840,5360,5360,5360,5360,0
|
|
20240930,192900,548844840,5360,5360,5360,5360,0
|
|
20240930,192800,548844840,5360,5360,5360,5360,0
|
|
20240930,192700,548844840,5360,5360,5360,5360,0
|
|
20240930,192600,548844840,5360,5360,5360,5360,0
|
|
20240930,192500,548844840,5360,5360,5360,5360,0
|
|
20240930,192400,548844840,5360,5360,5360,5360,0
|
|
20240930,192300,548844840,5360,5360,5360,5360,0
|
|
20240930,192200,548844840,5360,5360,5360,5360,0
|
|
20240930,192100,548844840,5360,5360,5360,5360,0
|
|
20240930,192000,548844840,5360,5360,5360,5360,0
|
|
20240930,191900,548844840,5360,5360,5360,5360,0
|
|
20240930,191800,548844840,5360,5360,5360,5360,0
|
|
20240930,191700,548844840,5360,5360,5360,5360,0
|
|
20240930,191600,548844840,5360,5360,5360,5360,0
|
|
20240930,191500,548844840,5360,5360,5360,5360,0
|
|
20240930,191400,548844840,5360,5360,5360,5360,0
|
|
20240930,191300,548844840,5360,5360,5360,5360,0
|
|
20240930,191200,548844840,5360,5360,5360,5360,0
|
|
20240930,191100,548844840,5360,5360,5360,5360,0
|
|
20240930,191000,548844840,5360,5360,5360,5360,0
|
|
20240930,190900,548844840,5360,5360,5360,5360,0
|
|
20240930,190800,548844840,5360,5360,5360,5360,0
|
|
20240930,190700,548844840,5360,5360,5360,5360,0
|
|
20240930,190600,548844840,5360,5360,5360,5360,3729
|
|
20240930,190500,548844840,5360,5360,5360,5360,0
|
|
20240930,190400,548844840,5360,5360,5360,5360,0
|
|
20240930,190300,548844840,5360,5360,5360,5360,0
|
|
20240930,190200,548844840,5360,5360,5360,5360,0
|
|
20240930,190100,548844840,5360,5360,5360,5360,0
|
|
20240930,190000,548844840,5360,5360,5360,5360,0
|
|
20240930,185900,548844840,5360,5360,5360,5360,0
|
|
20240930,185800,548844840,5360,5360,5360,5360,0
|
|
20240930,185700,548844840,5360,5360,5360,5360,0
|
|
20240930,185600,548844840,5360,5360,5360,5360,0
|
|
20240930,185500,548844840,5360,5360,5360,5360,0
|
|
20240930,185400,548844840,5360,5360,5360,5360,0
|
|
20240930,185300,548844840,5360,5360,5360,5360,0
|
|
20240930,185200,548844840,5360,5360,5360,5360,0
|
|
20240930,185100,548844840,5360,5360,5360,5360,0
|
|
20240930,185000,548844840,5360,5360,5360,5360,0
|
|
20240930,184900,548844840,5360,5360,5360,5360,0
|
|
20240930,184800,548844840,5360,5360,5360,5360,0
|
|
20240930,184700,548844840,5360,5360,5360,5360,0
|
|
20240930,184600,548844840,5360,5360,5360,5360,0
|
|
20240930,184500,548844840,5360,5360,5360,5360,0
|
|
20240930,184400,548844840,5360,5360,5360,5360,0
|
|
20240930,184300,548844840,5360,5360,5360,5360,0
|
|
20240930,184200,548844840,5360,5360,5360,5360,0
|
|
20240930,184100,548844840,5360,5360,5360,5360,0
|
|
20240930,184000,548844840,5360,5360,5360,5360,0
|
|
20240930,183900,548844840,5360,5360,5360,5360,0
|
|
20240930,183800,548844840,5360,5360,5360,5360,0
|
|
20240930,183700,548844840,5360,5360,5360,5360,0
|
|
20240930,183600,548844840,5360,5360,5360,5360,3729
|
|
20240930,183500,548844840,5360,5360,5360,5360,0
|
|
20240930,183400,548844840,5360,5360,5360,5360,0
|
|
20240930,183300,548844840,5360,5360,5360,5360,0
|
|
20240930,183200,548844840,5360,5360,5360,5360,0
|
|
20240930,183100,548844840,5360,5360,5360,5360,0
|
|
20240930,183000,548844840,5360,5360,5360,5360,0
|
|
20240930,182900,548844840,5360,5360,5360,5360,0
|
|
20240930,182800,548844840,5360,5360,5360,5360,0
|
|
20240930,182700,548844840,5360,5360,5360,5360,0
|
|
20240930,182600,548844840,5360,5360,5360,5360,0
|
|
20240930,182500,548844840,5360,5360,5360,5360,0
|
|
20240930,182400,548844840,5360,5360,5360,5360,0
|
|
20240930,182300,548844840,5360,5360,5360,5360,0
|
|
20240930,182200,548844840,5360,5360,5360,5360,0
|
|
20240930,182100,548844840,5360,5360,5360,5360,0
|
|
20240930,182000,548844840,5360,5360,5360,5360,0
|
|
20240930,181900,548844840,5360,5360,5360,5360,0
|
|
20240930,181800,548844840,5360,5360,5360,5360,0
|
|
20240930,181700,548844840,5360,5360,5360,5360,0
|
|
20240930,181600,548844840,5360,5360,5360,5360,0
|
|
20240930,181500,548844840,5360,5360,5360,5360,0
|
|
20240930,181400,548844840,5360,5360,5360,5360,0
|
|
20240930,181300,548844840,5360,5360,5360,5360,0
|
|
20240930,181200,548844840,5360,5360,5360,5360,0
|
|
20240930,181100,548844840,5360,5360,5360,5360,0
|
|
20240930,181000,548844840,5360,5360,5360,5360,0
|
|
20240930,180900,548844840,5360,5360,5360,5360,0
|
|
20240930,180800,548844840,5360,5360,5360,5360,0
|
|
20240930,180700,548844840,5360,5360,5360,5360,0
|
|
20240930,180600,548844840,5360,5360,5360,5360,3729
|
|
20240930,180500,548844840,5360,5360,5360,5360,0
|
|
20240930,180400,548844840,5360,5360,5360,5360,0
|
|
20240930,180300,548844840,5360,5360,5360,5360,0
|
|
20240930,180200,548844840,5360,5360,5360,5360,0
|
|
20240930,180100,548844840,5360,5360,5360,5360,0
|
|
20240930,180000,548844840,5360,5360,5360,5360,0
|
|
20240930,175900,548844840,5360,5360,5360,5360,0
|
|
20240930,175800,548844840,5360,5360,5360,5360,0
|
|
20240930,175700,548844840,5360,5360,5360,5360,0
|
|
20240930,175600,548844840,5360,5360,5360,5360,0
|
|
20240930,175500,548844840,5360,5360,5360,5360,0
|
|
20240930,175400,548844840,5360,5360,5360,5360,0
|
|
20240930,175300,548844840,5360,5360,5360,5360,0
|
|
20240930,175200,548844840,5360,5360,5360,5360,0
|
|
20240930,175100,548844840,5360,5360,5360,5360,0
|
|
20240930,175000,548844840,5360,5360,5360,5360,0
|
|
20240930,174900,548844840,5360,5360,5360,5360,0
|
|
20240930,174800,548844840,5360,5360,5360,5360,0
|
|
20240930,174700,548844840,5360,5360,5360,5360,0
|
|
20240930,174600,548844840,5360,5360,5360,5360,0
|
|
20240930,174500,548844840,5360,5360,5360,5360,0
|
|
20240930,174400,548844840,5360,5360,5360,5360,0
|
|
20240930,174300,548844840,5360,5360,5360,5360,0
|
|
20240930,174200,548844840,5360,5360,5360,5360,0
|
|
20240930,174100,548844840,5360,5360,5360,5360,0
|
|
20240930,174000,548844840,5360,5360,5360,5360,0
|
|
20240930,173900,548844840,5360,5360,5360,5360,0
|
|
20240930,173800,548844840,5360,5360,5360,5360,0
|
|
20240930,173700,548844840,5360,5360,5360,5360,0
|
|
20240930,173600,548844840,5360,5360,5360,5360,3729
|
|
20240930,173500,548844840,5360,5360,5360,5360,0
|
|
20240930,173400,548844840,5360,5360,5360,5360,0
|
|
20240930,173300,548844840,5360,5360,5360,5360,0
|
|
20240930,173200,548844840,5360,5360,5360,5360,0
|
|
20240930,173100,548844840,5360,5360,5360,5360,0
|
|
20240930,173000,548844840,5360,5360,5360,5360,0
|
|
20240930,172900,548844840,5360,5360,5360,5360,0
|
|
20240930,172800,548844840,5360,5360,5360,5360,0
|
|
20240930,172700,548844840,5360,5360,5360,5360,0
|
|
20240930,172600,548844840,5360,5360,5360,5360,0
|
|
20240930,172500,548844840,5360,5360,5360,5360,0
|
|
20240930,172400,548844840,5360,5360,5360,5360,0
|
|
20240930,172300,548844840,5360,5360,5360,5360,0
|
|
20240930,172200,548844840,5360,5360,5360,5360,0
|
|
20240930,172100,548844840,5360,5360,5360,5360,0
|
|
20240930,172000,548844840,5360,5360,5360,5360,0
|
|
20240930,171900,548844840,5360,5360,5360,5360,0
|
|
20240930,171800,548844840,5360,5360,5360,5360,0
|
|
20240930,171700,548844840,5360,5360,5360,5360,0
|
|
20240930,171600,548844840,5360,5360,5360,5360,0
|
|
20240930,171500,548844840,5360,5360,5360,5360,0
|
|
20240930,171400,548844840,5360,5360,5360,5360,0
|
|
20240930,171300,548844840,5360,5360,5360,5360,0
|
|
20240930,171200,548844840,5360,5360,5360,5360,0
|
|
20240930,171100,548844840,5360,5360,5360,5360,0
|
|
20240930,171000,548844840,5360,5360,5360,5360,0
|
|
20240930,170900,548844840,5360,5360,5360,5360,0
|
|
20240930,170800,548844840,5360,5360,5360,5360,0
|
|
20240930,170700,548844840,5360,5360,5360,5360,0
|
|
20240930,170600,548844840,5360,5360,5360,5360,3729
|
|
20240930,170500,548844840,5360,5360,5360,5360,0
|
|
20240930,170400,548844840,5360,5360,5360,5360,0
|
|
20240930,170300,548844840,5360,5360,5360,5360,0
|
|
20240930,170200,548844840,5360,5360,5360,5360,0
|
|
20240930,170100,548844840,5360,5360,5360,5360,0
|
|
20240930,170000,548844840,5360,5360,5360,5360,0
|
|
20240930,165900,548844840,5360,5360,5360,5360,0
|
|
20240930,165800,548844840,5360,5360,5360,5360,0
|
|
20240930,165700,548844840,5360,5360,5360,5360,0
|
|
20240930,165600,548844840,5360,5360,5360,5360,0
|
|
20240930,165500,548844840,5360,5360,5360,5360,0
|
|
20240930,165400,548844840,5360,5360,5360,5360,0
|
|
20240930,165300,548844840,5360,5360,5360,5360,0
|
|
20240930,165200,548844840,5360,5360,5360,5360,0
|
|
20240930,165100,548844840,5360,5360,5360,5360,0
|
|
20240930,165000,548844840,5360,5360,5360,5360,0
|
|
20240930,164900,548844840,5360,5360,5360,5360,0
|
|
20240930,164800,548844840,5360,5360,5360,5360,0
|
|
20240930,164700,548844840,5360,5360,5360,5360,0
|
|
20240930,164600,548844840,5360,5360,5360,5360,0
|
|
20240930,164500,548844840,5360,5360,5360,5360,0
|
|
20240930,164400,548844840,5360,5360,5360,5360,0
|
|
20240930,164300,548844840,5360,5360,5360,5360,0
|
|
20240930,164200,548844840,5360,5360,5360,5360,0
|
|
20240930,164100,548844840,5360,5360,5360,5360,0
|
|
20240930,164000,548844840,5360,5360,5360,5360,0
|
|
20240930,163900,548844840,5360,5360,5360,5360,0
|
|
20240930,163800,548844840,5360,5360,5360,5360,0
|
|
20240930,163700,548844840,5360,5360,5360,5360,0
|
|
20240930,163600,548844840,5360,5360,5360,5360,3729
|
|
20240930,163500,548844840,5360,5360,5360,5360,0
|
|
20240930,163400,548844840,5360,5360,5360,5360,0
|
|
20240930,163300,548844840,5360,5360,5360,5360,0
|
|
20240930,163200,548844840,5360,5360,5360,5360,0
|
|
20240930,163100,548844840,5360,5360,5360,5360,0
|
|
20240930,163000,548844840,5360,5360,5360,5360,0
|
|
20240930,162900,548844840,5360,5360,5360,5360,0
|
|
20240930,162800,548844840,5360,5360,5360,5360,0
|
|
20240930,162700,548844840,5360,5360,5360,5360,0
|
|
20240930,162600,548844840,5360,5360,5360,5360,0
|
|
20240930,162500,548844840,5360,5360,5360,5360,0
|
|
20240930,162400,548844840,5360,5360,5360,5360,0
|
|
20240930,162300,548844840,5360,5360,5360,5360,0
|
|
20240930,162200,548844840,5360,5360,5360,5360,0
|
|
20240930,162100,548844840,5360,5360,5360,5360,0
|
|
20240930,162000,548844840,5360,5360,5360,5360,0
|
|
20240930,161900,548844840,5360,5360,5360,5360,0
|
|
20240930,161800,548844840,5360,5360,5360,5360,0
|
|
20240930,161700,548844840,5360,5360,5360,5360,0
|
|
20240930,161600,548844840,5360,5360,5360,5360,0
|
|
20240930,161500,548844840,5360,5360,5360,5360,0
|
|
20240930,161400,548844840,5360,5360,5360,5360,0
|
|
20240930,161300,548844840,5360,5360,5360,5360,0
|
|
20240930,161200,548844840,5360,5360,5360,5360,0
|
|
20240930,161100,548844840,5360,5360,5360,5360,0
|
|
20240930,161000,548844840,5360,5360,5360,5360,0
|
|
20240930,160900,548844840,5360,5360,5360,5360,0
|
|
20240930,160800,548844840,5360,5360,5360,5360,0
|
|
20240930,160700,548844840,5360,5360,5360,5360,0
|
|
20240930,160600,548844840,5360,5360,5360,5360,3729
|
|
20240930,160500,548844840,5360,5360,5360,5360,0
|
|
20240930,160400,548844840,5360,5360,5360,5360,0
|
|
20240930,160300,548844840,5360,5360,5360,5360,0
|
|
20240930,160200,548844840,5360,5360,5360,5360,0
|
|
20240930,160100,548844840,5360,5360,5360,5360,0
|
|
20240930,160000,548844840,5360,5360,5360,5360,0
|
|
20240930,155900,548844840,5360,5360,5360,5360,0
|
|
20240930,155800,548844840,5360,5360,5360,5360,0
|
|
20240930,155700,548844840,5360,5360,5360,5360,0
|
|
20240930,155600,548844840,5360,5360,5360,5360,0
|
|
20240930,155500,548844840,5360,5360,5360,5360,0
|
|
20240930,155400,548844840,5360,5360,5360,5360,0
|
|
20240930,155300,548844840,5360,5360,5360,5360,0
|
|
20240930,155200,548844840,5360,5360,5360,5360,0
|
|
20240930,155100,548844840,5360,5360,5360,5360,0
|
|
20240930,155000,548844840,5360,5360,5360,5360,0
|
|
20240930,154900,548844840,5360,5360,5360,5360,0
|
|
20240930,154800,548844840,5360,5360,5360,5360,0
|
|
20240930,154700,548844840,5360,5360,5360,5360,0
|
|
20240930,154600,548844840,5360,5360,5360,5360,0
|
|
20240930,154500,548844840,5360,5360,5360,5360,0
|
|
20240930,154400,548844840,5360,5360,5360,5360,0
|
|
20240930,154300,548844840,5360,5360,5360,5360,0
|
|
20240930,154200,548844840,5360,5360,5360,5360,0
|
|
20240930,154100,548844840,5360,5360,5360,5360,0
|
|
20240930,154000,548844840,5360,5360,5360,5360,0
|
|
20240930,153900,548844840,5360,5360,5360,5360,0
|
|
20240930,153800,548844840,5360,5360,5360,5360,0
|
|
20240930,153700,548844840,5360,5360,5360,5360,0
|
|
20240930,153600,548844840,5360,5360,5360,5360,3729
|
|
20240930,153500,548844840,5360,5360,5360,5360,0
|
|
20240930,153400,548844840,5360,5360,5360,5360,0
|
|
20240930,153300,548844840,5360,5360,5360,5360,0
|
|
20240930,153200,548844840,5360,5360,5360,5360,0
|
|
20240930,153100,548844840,5360,5360,5360,5360,0
|
|
20240930,153000,548844840,5360,5360,5360,5360,3729
|
|
20240930,152900,528857400,5380,5380,5380,5380,0
|
|
20240930,152800,528857400,5380,5380,5380,5380,0
|
|
20240930,152700,528857400,5380,5380,5380,5380,0
|
|
20240930,152600,528857400,5380,5380,5380,5380,0
|
|
20240930,152500,528857400,5380,5380,5380,5380,0
|
|
20240930,152400,528857400,5380,5380,5380,5380,0
|
|
20240930,152300,528857400,5380,5380,5380,5380,0
|
|
20240930,152200,528857400,5380,5380,5380,5380,0
|
|
20240930,152100,528857400,5380,5380,5380,5380,0
|
|
20240930,152000,528857400,5380,5380,5380,5380,0
|
|
20240930,151900,528857400,5380,5380,5380,5380,20
|
|
20240930,151800,528749800,5390,5390,5390,5390,4
|
|
20240930,151700,528728240,5380,5380,5380,5380,762
|
|
20240930,151600,524628680,5380,5380,5380,5380,10
|
|
20240930,151500,524574880,5390,5390,5390,5390,200
|
|
20240930,151400,523496880,5390,5390,5390,5390,30
|
|
20240930,151300,523335180,5380,5380,5380,5380,273
|
|
20240930,151200,521866440,5390,5390,5390,5390,0
|
|
20240930,151100,521866440,5390,5380,5390,5380,52
|
|
20240930,151000,521586570,5390,5390,5390,5390,0
|
|
20240930,150900,521586570,5390,5390,5390,5390,0
|
|
20240930,150800,521586570,5390,5390,5390,5390,0
|
|
20240930,150700,521586570,5390,5380,5390,5380,16
|
|
20240930,150600,521500340,5380,5390,5390,5380,789
|
|
20240930,150500,517254680,5390,5400,5400,5390,702
|
|
20240930,150400,513469770,5420,5420,5420,5420,0
|
|
20240930,150300,513469770,5420,5420,5420,5420,1
|
|
20240930,150200,513464350,5410,5420,5420,5410,2
|
|
20240930,150100,513453520,5400,5400,5400,5400,0
|
|
20240930,150000,513453520,5400,5400,5400,5400,1
|
|
20240930,145900,513448120,5400,5400,5410,5400,9
|
|
20240930,145800,513399480,5400,5410,5410,5400,15
|
|
20240930,145700,513318390,5410,5400,5410,5400,26
|
|
20240930,145600,513177790,5410,5410,5410,5410,1
|
|
20240930,145500,513172380,5400,5400,5400,5400,0
|
|
20240930,145400,513172380,5400,5420,5420,5400,151
|
|
20240930,145300,512356960,5400,5400,5400,5400,0
|
|
20240930,145200,512356960,5400,5400,5400,5400,300
|
|
20240930,145100,510736960,5400,5400,5400,5400,0
|
|
20240930,145000,510736960,5400,5400,5400,5400,1
|
|
20240930,144900,510731560,5410,5410,5420,5410,11
|
|
20240930,144800,510672040,5400,5400,5400,5400,20
|
|
20240930,144700,510564040,5400,5400,5400,5400,100
|
|
20240930,144600,510024040,5400,5400,5400,5400,1
|
|
20240930,144500,510018640,5390,5390,5390,5390,0
|
|
20240930,144400,510018640,5390,5390,5390,5390,0
|
|
20240930,144300,510018640,5390,5390,5390,5390,0
|
|
20240930,144200,510018640,5390,5390,5390,5390,0
|
|
20240930,144100,510018640,5390,5390,5390,5390,0
|
|
20240930,144000,510018640,5390,5390,5390,5390,0
|
|
20240930,143900,510018640,5390,5390,5390,5390,0
|
|
20240930,143800,510018640,5390,5390,5390,5390,100
|
|
20240930,143700,509479640,5400,5390,5400,5390,129
|
|
20240930,143600,508784000,5390,5390,5390,5390,500
|
|
20240930,143500,506089000,5400,5400,5400,5400,108
|
|
20240930,143400,505505800,5410,5420,5420,5410,97
|
|
20240930,143300,504980910,5410,5410,5410,5410,0
|
|
20240930,143200,504980910,5410,5410,5410,5410,9
|
|
20240930,143100,504932220,5390,5400,5400,5390,1489
|
|
20240930,143000,496901510,5400,5410,5410,5400,1011
|
|
20240930,142900,491442000,5420,5420,5420,5410,624
|
|
20240930,142800,488065620,5430,5430,5430,5430,0
|
|
20240930,142700,488065620,5430,5430,5430,5430,0
|
|
20240930,142600,488065620,5430,5430,5430,5430,0
|
|
20240930,142500,488065620,5430,5430,5430,5430,100
|
|
20240930,142400,487522620,5430,5430,5430,5430,0
|
|
20240930,142300,487522620,5430,5430,5430,5430,0
|
|
20240930,142200,487522620,5430,5430,5430,5430,0
|
|
20240930,142100,487522620,5430,5430,5430,5430,0
|
|
20240930,142000,487522620,5430,5420,5430,5420,194
|
|
20240930,141900,486469210,5420,5420,5420,5420,5
|
|
20240930,141800,486442110,5420,5420,5420,5420,0
|
|
20240930,141700,486442110,5420,5430,5430,5420,122
|
|
20240930,141600,485780850,5410,5410,5410,5410,42
|
|
20240930,141500,485553630,5420,5420,5420,5420,0
|
|
20240930,141400,485553630,5420,5420,5420,5420,10
|
|
20240930,141300,485499430,5420,5420,5420,5420,0
|
|
20240930,141200,485499430,5420,5420,5420,5420,100
|
|
20240930,141100,484957430,5410,5410,5410,5410,0
|
|
20240930,141000,484957430,5410,5410,5410,5410,0
|
|
20240930,140900,484957430,5410,5410,5410,5410,0
|
|
20240930,140800,484957430,5410,5410,5410,5410,6
|
|
20240930,140700,484924970,5400,5400,5400,5400,0
|
|
20240930,140600,484924970,5400,5400,5400,5400,0
|
|
20240930,140500,484924970,5400,5400,5400,5400,50
|
|
20240930,140400,484654970,5400,5410,5410,5400,136
|
|
20240930,140300,483920510,5410,5410,5410,5410,230
|
|
20240930,140200,482676210,5410,5420,5420,5410,25
|
|
20240930,140100,482540720,5430,5430,5430,5430,30
|
|
20240930,140000,482377820,5430,5430,5430,5430,10
|
|
20240930,135900,482323520,5420,5420,5420,5420,0
|
|
20240930,135800,482323520,5420,5420,5420,5420,0
|
|
20240930,135700,482323520,5420,5420,5420,5420,214
|
|
20240930,135600,481163640,5420,5420,5420,5420,308
|
|
20240930,135500,479494280,5420,5420,5420,5420,450
|
|
20240930,135400,477055280,5420,5420,5420,5420,10
|
|
20240930,135300,477001080,5440,5440,5440,5440,0
|
|
20240930,135200,477001080,5440,5440,5440,5440,0
|
|
20240930,135100,477001080,5440,5440,5440,5440,0
|
|
20240930,135000,477001080,5440,5410,5440,5400,589
|
|
20240930,134900,473816980,5420,5420,5420,5420,359
|
|
20240930,134800,471871200,5410,5430,5430,5390,10692
|
|
20240930,134700,414107020,5440,5440,5440,5440,27
|
|
20240930,134600,413960140,5440,5440,5440,5440,30
|
|
20240930,134500,413796940,5450,5450,5450,5450,0
|
|
20240930,134400,413796940,5450,5450,5450,5450,0
|
|
20240930,134300,413796940,5450,5440,5450,5420,4387
|
|
20240930,134200,389984530,5450,5450,5450,5450,0
|
|
20240930,134100,389984530,5450,5450,5450,5450,10
|
|
20240930,134000,389930030,5450,5450,5450,5450,5
|
|
20240930,133900,389902780,5450,5450,5450,5450,4
|
|
20240930,133800,389880980,5450,5450,5450,5450,0
|
|
20240930,133700,389880980,5450,5450,5450,5450,33
|
|
20240930,133600,389701130,5450,5450,5450,5450,33
|
|
20240930,133500,389521280,5450,5460,5460,5450,946
|
|
20240930,133400,384365080,5460,5460,5460,5460,0
|
|
20240930,133300,384365080,5460,5460,5460,5460,0
|
|
20240930,133200,384365080,5460,5460,5460,5460,0
|
|
20240930,133100,384365080,5460,5460,5460,5460,0
|
|
20240930,133000,384365080,5460,5460,5460,5460,0
|
|
20240930,132900,384365080,5460,5480,5480,5460,53
|
|
20240930,132800,384074770,5490,5490,5490,5490,0
|
|
20240930,132700,384074770,5490,5500,5500,5490,36
|
|
20240930,132600,383877070,5490,5490,5490,5490,0
|
|
20240930,132500,383877070,5490,5490,5490,5490,0
|
|
20240930,132400,383877070,5490,5490,5490,5490,0
|
|
20240930,132300,383877070,5490,5490,5490,5490,0
|
|
20240930,132200,383877070,5490,5490,5490,5490,0
|
|
20240930,132100,383877070,5490,5490,5490,5490,10
|
|
20240930,132000,383822170,5490,5490,5490,5490,209
|
|
20240930,131900,382674760,5490,5490,5490,5490,0
|
|
20240930,131800,382674760,5490,5490,5490,5490,1
|
|
20240930,131700,382669270,5490,5490,5490,5490,33
|
|
20240930,131600,382488100,5500,5500,5500,5500,0
|
|
20240930,131500,382488100,5500,5500,5500,5500,0
|
|
20240930,131400,382488100,5500,5500,5500,5500,0
|
|
20240930,131300,382488100,5500,5500,5500,5500,0
|
|
20240930,131200,382488100,5500,5500,5500,5500,0
|
|
20240930,131100,382488100,5500,5500,5500,5500,0
|
|
20240930,131000,382488100,5500,5500,5500,5500,1
|
|
20240930,130900,382482600,5490,5490,5490,5490,5
|
|
20240930,130800,382455150,5500,5500,5500,5500,1
|
|
20240930,130700,382449650,5490,5490,5490,5490,30
|
|
20240930,130600,382284950,5500,5500,5500,5500,0
|
|
20240930,130500,382284950,5500,5500,5500,5500,0
|
|
20240930,130400,382284950,5500,5500,5500,5500,0
|
|
20240930,130300,382284950,5500,5500,5500,5500,0
|
|
20240930,130200,382284950,5500,5500,5500,5490,184
|
|
20240930,130100,381274770,5500,5490,5500,5490,2
|
|
20240930,130000,381263780,5490,5490,5490,5490,1
|
|
20240930,125900,381258290,5490,5490,5490,5490,4
|
|
20240930,125800,381236330,5490,5490,5490,5490,0
|
|
20240930,125700,381236330,5490,5500,5500,5490,213
|
|
20240930,125600,380066950,5500,5500,5500,5500,1
|
|
20240930,125500,380061450,5490,5490,5490,5490,0
|
|
20240930,125400,380061450,5490,5490,5490,5490,0
|
|
20240930,125300,380061450,5490,5490,5490,5490,0
|
|
20240930,125200,380061450,5490,5490,5490,5490,0
|
|
20240930,125100,380061450,5490,5490,5490,5490,0
|
|
20240930,125000,380061450,5490,5490,5490,5490,0
|
|
20240930,124900,380061450,5490,5490,5490,5490,4
|
|
20240930,124800,380039490,5490,5490,5490,5490,0
|
|
20240930,124700,380039490,5490,5490,5490,5490,56
|
|
20240930,124600,379732050,5500,5500,5500,5500,0
|
|
20240930,124500,379732050,5500,5500,5500,5500,10
|
|
20240930,124400,379677050,5500,5500,5500,5500,0
|
|
20240930,124300,379677050,5500,5500,5500,5500,0
|
|
20240930,124200,379677050,5500,5500,5500,5500,0
|
|
20240930,124100,379677050,5500,5500,5500,5500,1
|
|
20240930,124000,379671550,5490,5490,5490,5490,2
|
|
20240930,123900,379660570,5480,5480,5480,5480,146
|
|
20240930,123800,378860490,5470,5470,5470,5470,1
|
|
20240930,123700,378855020,5480,5480,5480,5480,1
|
|
20240930,123600,378849540,5480,5480,5480,5480,1
|
|
20240930,123500,378844060,5470,5470,5470,5470,1
|
|
20240930,123400,378838590,5470,5470,5470,5470,0
|
|
20240930,123300,378838590,5470,5470,5470,5470,0
|
|
20240930,123200,378838590,5470,5470,5470,5470,2
|
|
20240930,123100,378827650,5470,5470,5470,5470,0
|
|
20240930,123000,378827650,5470,5470,5470,5470,210
|
|
20240930,122900,377678950,5470,5470,5470,5470,0
|
|
20240930,122800,377678950,5470,5470,5470,5470,0
|
|
20240930,122700,377678950,5470,5470,5470,5470,199
|
|
20240930,122600,376590420,5470,5470,5470,5470,0
|
|
20240930,122500,376590420,5470,5470,5470,5470,0
|
|
20240930,122400,376590420,5470,5460,5470,5450,2701
|
|
20240930,122300,361866990,5460,5460,5460,5460,0
|
|
20240930,122200,361866990,5460,5460,5460,5460,0
|
|
20240930,122100,361866990,5460,5460,5460,5460,1
|
|
20240930,122000,361861530,5460,5460,5460,5460,0
|
|
20240930,121900,361861530,5460,5460,5460,5460,0
|
|
20240930,121800,361861530,5460,5460,5460,5460,0
|
|
20240930,121700,361861530,5460,5460,5460,5460,15
|
|
20240930,121600,361779630,5460,5460,5460,5460,155
|
|
20240930,121500,360933330,5460,5460,5460,5460,0
|
|
20240930,121400,360933330,5460,5460,5460,5460,0
|
|
20240930,121300,360933330,5460,5460,5460,5460,0
|
|
20240930,121200,360933330,5460,5470,5470,5460,856
|
|
20240930,121100,356254560,5470,5470,5470,5470,0
|
|
20240930,121000,356254560,5470,5460,5470,5460,3
|
|
20240930,120900,356238160,5470,5470,5470,5470,3
|
|
20240930,120800,356221750,5470,5480,5480,5470,64
|
|
20240930,120700,355871650,5470,5470,5470,5470,0
|
|
20240930,120600,355871650,5470,5470,5470,5470,0
|
|
20240930,120500,355871650,5470,5470,5470,5470,0
|
|
20240930,120400,355871650,5470,5470,5470,5470,365
|
|
20240930,120300,353875100,5470,5470,5470,5470,0
|
|
20240930,120200,353875100,5470,5480,5480,5470,2
|
|
20240930,120100,353864150,5480,5480,5480,5480,1
|
|
20240930,120000,353858670,5470,5470,5470,5470,0
|
|
20240930,115900,353858670,5470,5470,5470,5470,0
|
|
20240930,115800,353858670,5470,5470,5470,5470,1
|
|
20240930,115700,353853200,5470,5470,5470,5470,0
|
|
20240930,115600,353853200,5470,5470,5470,5470,1
|
|
20240930,115500,353847730,5480,5480,5480,5480,0
|
|
20240930,115400,353847730,5480,5480,5480,5480,0
|
|
20240930,115300,353847730,5480,5480,5480,5480,0
|
|
20240930,115200,353847730,5480,5480,5480,5480,0
|
|
20240930,115100,353847730,5480,5480,5480,5480,0
|
|
20240930,115000,353847730,5480,5480,5480,5480,0
|
|
20240930,114900,353847730,5480,5480,5480,5480,3
|
|
20240930,114800,353831290,5480,5480,5480,5480,0
|
|
20240930,114700,353831290,5480,5480,5480,5480,28
|
|
20240930,114600,353677850,5470,5470,5470,5470,0
|
|
20240930,114500,353677850,5470,5470,5470,5470,0
|
|
20240930,114400,353677850,5470,5470,5470,5470,2
|
|
20240930,114300,353666910,5480,5480,5480,5480,1
|
|
20240930,114200,353661430,5470,5470,5470,5470,69
|
|
20240930,114100,353284000,5470,5460,5470,5460,280
|
|
20240930,114000,351753930,5460,5460,5460,5460,247
|
|
20240930,113900,350405310,5470,5470,5470,5470,104
|
|
20240930,113800,349836430,5470,5470,5470,5470,1
|
|
20240930,113700,349830960,5470,5470,5470,5470,0
|
|
20240930,113600,349830960,5470,5470,5470,5470,500
|
|
20240930,113500,347095960,5470,5470,5470,5470,50
|
|
20240930,113400,346822460,5470,5470,5470,5450,7656
|
|
20240930,113300,305024520,5470,5470,5470,5470,1375
|
|
20240930,113200,297503270,5480,5490,5490,5480,16
|
|
20240930,113100,297415550,5490,5490,5490,5490,0
|
|
20240930,113000,297415550,5490,5490,5490,5490,0
|
|
20240930,112900,297415550,5490,5490,5490,5490,0
|
|
20240930,112800,297415550,5490,5490,5490,5490,27
|
|
20240930,112700,297267320,5500,5500,5500,5500,0
|
|
20240930,112600,297267320,5500,5500,5500,5500,0
|
|
20240930,112500,297267320,5500,5500,5500,5500,0
|
|
20240930,112400,297267320,5500,5480,5500,5480,324
|
|
20240930,112300,295491720,5480,5490,5490,5480,500
|
|
20240930,112200,292750560,5490,5490,5490,5490,200
|
|
20240930,112100,291652560,5500,5500,5500,5500,0
|
|
20240930,112000,291652560,5500,5500,5500,5500,0
|
|
20240930,111900,291652560,5500,5500,5500,5500,6
|
|
20240930,111800,291619560,5500,5500,5500,5500,0
|
|
20240930,111700,291619560,5500,5500,5500,5500,30
|
|
20240930,111600,291454560,5500,5500,5500,5500,0
|
|
20240930,111500,291454560,5500,5500,5500,5500,0
|
|
20240930,111400,291454560,5500,5500,5500,5500,0
|
|
20240930,111300,291454560,5500,5500,5500,5500,0
|
|
20240930,111200,291454560,5500,5500,5500,5500,5
|
|
20240930,111100,291427060,5500,5500,5500,5500,0
|
|
20240930,111000,291427060,5500,5500,5500,5500,0
|
|
20240930,110900,291427060,5500,5500,5500,5500,10
|
|
20240930,110800,291372060,5500,5500,5500,5500,0
|
|
20240930,110700,291372060,5500,5500,5500,5500,79
|
|
20240930,110600,290937560,5490,5480,5490,5480,312
|
|
20240930,110500,289226780,5470,5470,5470,5470,0
|
|
20240930,110400,289226780,5470,5470,5470,5470,0
|
|
20240930,110300,289226780,5470,5470,5470,5470,0
|
|
20240930,110200,289226780,5470,5470,5470,5470,0
|
|
20240930,110100,289226780,5470,5470,5470,5470,0
|
|
20240930,110000,289226780,5470,5470,5470,5470,0
|
|
20240930,105900,289226780,5470,5470,5470,5470,0
|
|
20240930,105800,289226780,5470,5470,5470,5470,300
|
|
20240930,105700,287585780,5480,5480,5480,5480,2
|
|
20240930,105600,287574820,5470,5470,5470,5470,183
|
|
20240930,105500,286573810,5480,5480,5480,5480,123
|
|
20240930,105400,285899770,5510,5510,5510,5510,0
|
|
20240930,105300,285899770,5510,5510,5510,5510,0
|
|
20240930,105200,285899770,5510,5490,5510,5490,55
|
|
20240930,105100,285597700,5490,5500,5500,5490,36
|
|
20240930,105000,285400000,5480,5490,5490,5480,2211
|
|
20240930,104900,273263720,5500,5510,5510,5500,353
|
|
20240930,104800,271321580,5510,5510,5510,5510,60
|
|
20240930,104700,270990980,5520,5530,5530,5520,389
|
|
20240930,104600,268843400,5530,5530,5530,5530,0
|
|
20240930,104500,268843400,5530,5530,5530,5530,0
|
|
20240930,104400,268843400,5530,5530,5530,5530,0
|
|
20240930,104300,268843400,5530,5530,5530,5530,0
|
|
20240930,104200,268843400,5530,5530,5530,5530,0
|
|
20240930,104100,268843400,5530,5530,5530,5530,0
|
|
20240930,104000,268843400,5530,5530,5530,5530,0
|
|
20240930,103900,268843400,5530,5530,5530,5530,13
|
|
20240930,103800,268771510,5530,5530,5530,5530,5
|
|
20240930,103700,268743860,5520,5520,5520,5520,0
|
|
20240930,103600,268743860,5520,5520,5520,5520,0
|
|
20240930,103500,268743860,5520,5520,5520,5520,0
|
|
20240930,103400,268743860,5520,5520,5520,5520,442
|
|
20240930,103300,266304020,5520,5520,5520,5520,0
|
|
20240930,103200,266304020,5520,5520,5520,5520,164
|
|
20240930,103100,265398740,5510,5510,5510,5510,0
|
|
20240930,103000,265398740,5510,5510,5510,5510,0
|
|
20240930,102900,265398740,5510,5510,5510,5510,0
|
|
20240930,102800,265398740,5510,5510,5510,5510,4
|
|
20240930,102700,265376700,5510,5510,5510,5510,33
|
|
20240930,102600,265194870,5510,5510,5510,5510,0
|
|
20240930,102500,265194870,5510,5510,5510,5510,1
|
|
20240930,102400,265189360,5510,5510,5510,5510,18
|
|
20240930,102300,265090180,5510,5510,5510,5510,0
|
|
20240930,102200,265090180,5510,5510,5510,5510,0
|
|
20240930,102100,265090180,5510,5510,5510,5510,0
|
|
20240930,102000,265090180,5510,5510,5510,5510,0
|
|
20240930,101900,265090180,5510,5500,5510,5480,2506
|
|
20240930,101800,251339320,5480,5480,5480,5480,0
|
|
20240930,101700,251339320,5480,5480,5480,5480,0
|
|
20240930,101600,251339320,5480,5480,5480,5480,1838
|
|
20240930,101500,241267080,5510,5510,5510,5510,0
|
|
20240930,101400,241267080,5510,5510,5510,5510,0
|
|
20240930,101300,241267080,5510,5510,5510,5510,1
|
|
20240930,101200,241261570,5510,5510,5510,5510,0
|
|
20240930,101100,241261570,5510,5510,5510,5510,0
|
|
20240930,101000,241261570,5510,5530,5530,5480,6039
|
|
20240930,100900,208053030,5530,5530,5530,5530,1018
|
|
20240930,100800,202423490,5520,5530,5530,5520,191
|
|
20240930,100700,201369160,5530,5530,5530,5530,0
|
|
20240930,100600,201369160,5530,5530,5530,5530,0
|
|
20240930,100500,201369160,5530,5530,5530,5530,0
|
|
20240930,100400,201369160,5530,5530,5530,5530,145
|
|
20240930,100300,200567310,5530,5530,5530,5530,0
|
|
20240930,100200,200567310,5530,5530,5530,5530,0
|
|
20240930,100100,200567310,5530,5530,5530,5530,10
|
|
20240930,100000,200512010,5520,5520,5520,5520,0
|
|
20240930,095900,200512010,5520,5520,5520,5520,10
|
|
20240930,095800,200456810,5520,5520,5520,5520,58
|
|
20240930,095700,200136650,5520,5510,5520,5510,1123
|
|
20240930,095600,193938030,5510,5510,5510,5490,6549
|
|
20240930,095500,157908000,5520,5510,5530,5500,5034
|
|
20240930,095400,130200320,5530,5530,5530,5510,2928
|
|
20240930,095300,114030820,5540,5550,5550,5540,4275
|
|
20240930,095200,90336850,5550,5550,5550,5550,0
|
|
20240930,095100,90336850,5550,5560,5560,5550,80
|
|
20240930,095000,89892750,5590,5590,5590,5590,0
|
|
20240930,094900,89892750,5590,5590,5590,5590,200
|
|
20240930,094800,88774750,5590,5580,5590,5570,33
|
|
20240930,094700,88590890,5580,5580,5580,5580,0
|
|
20240930,094600,88590890,5580,5580,5580,5580,195
|
|
20240930,094500,87502790,5580,5570,5580,5570,9
|
|
20240930,094400,87452600,5560,5560,5560,5560,1
|
|
20240930,094300,87447040,5590,5590,5590,5590,0
|
|
20240930,094200,87447040,5590,5580,5590,5580,160
|
|
20240930,094100,86554150,5570,5570,5570,5570,4600
|
|
20240930,094000,60932150,5570,5570,5570,5570,0
|
|
20240930,093900,60932150,5570,5570,5570,5570,0
|
|
20240930,093800,60932150,5570,5560,5570,5560,171
|
|
20240930,093700,59981380,5560,5560,5560,5560,30
|
|
20240930,093600,59814580,5560,5560,5560,5560,0
|
|
20240930,093500,59814580,5560,5560,5560,5560,124
|
|
20240930,093400,59125140,5550,5550,5550,5550,0
|
|
20240930,093300,59125140,5550,5550,5550,5550,3436
|
|
20240930,093200,40055340,5560,5570,5570,5560,1661
|
|
20240930,093100,30819540,5570,5570,5570,5570,0
|
|
20240930,093000,30819540,5570,5570,5570,5570,0
|
|
20240930,092900,30819540,5570,5570,5570,5570,34
|
|
20240930,092800,30630160,5570,5570,5570,5570,29
|
|
20240930,092700,30468630,5580,5580,5580,5580,27
|
|
20240930,092600,30317970,5570,5570,5570,5570,434
|
|
20240930,092500,27900590,5570,5570,5570,5570,520
|
|
20240930,092400,25004190,5570,5570,5570,5570,89
|
|
20240930,092300,24508460,5590,5590,5590,5590,0
|
|
20240930,092200,24508460,5590,5590,5590,5590,0
|
|
20240930,092100,24508460,5590,5590,5590,5580,49
|
|
20240930,092000,24234620,5590,5590,5590,5590,200
|
|
20240930,091900,23116620,5560,5570,5570,5550,1410
|
|
20240930,091800,15277800,5580,5580,5580,5580,30
|
|
20240930,091700,15110400,5590,5590,5590,5590,0
|
|
20240930,091600,15110400,5590,5590,5590,5590,0
|
|
20240930,091500,15110400,5590,5590,5590,5590,0
|
|
20240930,091400,15110400,5590,5590,5590,5590,1
|
|
20240930,091300,15104810,5570,5570,5570,5570,18
|
|
20240930,091200,15004550,5570,5600,5600,5570,390
|
|
20240930,091100,12823250,5600,5600,5600,5600,36
|
|
20240930,091000,12621650,5590,5570,5590,5570,702
|
|
20240930,090900,8704490,5560,5560,5560,5560,1000
|
|
20240930,090800,3144490,5560,5560,5560,5560,0
|
|
20240930,090700,3144490,5560,5570,5570,5560,237
|
|
20240930,090600,1825500,5580,5580,5580,5580,10
|
|
20240930,090500,1769700,5570,5570,5570,5570,8
|
|
20240930,090400,1725140,5580,5580,5580,5580,0
|
|
20240930,090300,1725140,5580,5580,5600,5580,169
|
|
20240930,090200,782100,5600,5590,5600,5590,20
|
|
20240930,090100,670290,5590,5590,5590,5590,69
|
|
20240930,090000,284580,5580,5580,5580,5580,51
|