653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195000,77985855,2490,2490,2490,2490,322
|
|
20240930,194900,77985855,2490,2490,2490,2490,0
|
|
20240930,194800,77985855,2490,2490,2490,2490,0
|
|
20240930,194700,77985855,2490,2490,2490,2490,0
|
|
20240930,194600,77985855,2490,2490,2490,2490,0
|
|
20240930,194500,77985855,2490,2490,2490,2490,0
|
|
20240930,194400,77985855,2490,2490,2490,2490,0
|
|
20240930,194300,77985855,2490,2490,2490,2490,0
|
|
20240930,194200,77985855,2490,2490,2490,2490,0
|
|
20240930,194100,77985855,2490,2490,2490,2490,0
|
|
20240930,194000,77985855,2490,2490,2490,2490,0
|
|
20240930,193900,77985855,2490,2490,2490,2490,0
|
|
20240930,193800,77985855,2490,2490,2490,2490,0
|
|
20240930,193700,77985855,2490,2490,2490,2490,0
|
|
20240930,193600,77985855,2490,2490,2490,2490,0
|
|
20240930,193500,77985855,2490,2490,2490,2490,0
|
|
20240930,193400,77985855,2490,2490,2490,2490,0
|
|
20240930,193300,77985855,2490,2490,2490,2490,0
|
|
20240930,193200,77985855,2490,2490,2490,2490,0
|
|
20240930,193100,77985855,2490,2490,2490,2490,0
|
|
20240930,193000,77985855,2490,2490,2490,2490,0
|
|
20240930,192900,77985855,2490,2490,2490,2490,0
|
|
20240930,192800,77985855,2490,2490,2490,2490,0
|
|
20240930,192700,77985855,2490,2490,2490,2490,0
|
|
20240930,192600,77985855,2490,2490,2490,2490,0
|
|
20240930,192500,77985855,2490,2490,2490,2490,0
|
|
20240930,192400,77985855,2490,2490,2490,2490,0
|
|
20240930,192300,77985855,2490,2490,2490,2490,0
|
|
20240930,192200,77985855,2490,2490,2490,2490,0
|
|
20240930,192100,77985855,2490,2490,2490,2490,0
|
|
20240930,192000,77985855,2490,2490,2490,2490,322
|
|
20240930,191900,77985855,2490,2490,2490,2490,0
|
|
20240930,191800,77985855,2490,2490,2490,2490,0
|
|
20240930,191700,77985855,2490,2490,2490,2490,0
|
|
20240930,191600,77985855,2490,2490,2490,2490,0
|
|
20240930,191500,77985855,2490,2490,2490,2490,0
|
|
20240930,191400,77985855,2490,2490,2490,2490,0
|
|
20240930,191300,77985855,2490,2490,2490,2490,0
|
|
20240930,191200,77985855,2490,2490,2490,2490,0
|
|
20240930,191100,77985855,2490,2490,2490,2490,0
|
|
20240930,191000,77985855,2490,2490,2490,2490,0
|
|
20240930,190900,77985855,2490,2490,2490,2490,0
|
|
20240930,190800,77985855,2490,2490,2490,2490,0
|
|
20240930,190700,77985855,2490,2490,2490,2490,0
|
|
20240930,190600,77985855,2490,2490,2490,2490,0
|
|
20240930,190500,77985855,2490,2490,2490,2490,0
|
|
20240930,190400,77985855,2490,2490,2490,2490,0
|
|
20240930,190300,77985855,2490,2490,2490,2490,0
|
|
20240930,190200,77985855,2490,2490,2490,2490,0
|
|
20240930,190100,77985855,2490,2490,2490,2490,0
|
|
20240930,190000,77985855,2490,2490,2490,2490,0
|
|
20240930,185900,77985855,2490,2490,2490,2490,0
|
|
20240930,185800,77985855,2490,2490,2490,2490,0
|
|
20240930,185700,77985855,2490,2490,2490,2490,0
|
|
20240930,185600,77985855,2490,2490,2490,2490,0
|
|
20240930,185500,77985855,2490,2490,2490,2490,0
|
|
20240930,185400,77985855,2490,2490,2490,2490,0
|
|
20240930,185300,77985855,2490,2490,2490,2490,0
|
|
20240930,185200,77985855,2490,2490,2490,2490,0
|
|
20240930,185100,77985855,2490,2490,2490,2490,0
|
|
20240930,185000,77985855,2490,2490,2490,2490,322
|
|
20240930,184900,77985855,2490,2490,2490,2490,0
|
|
20240930,184800,77985855,2490,2490,2490,2490,0
|
|
20240930,184700,77985855,2490,2490,2490,2490,0
|
|
20240930,184600,77985855,2490,2490,2490,2490,0
|
|
20240930,184500,77985855,2490,2490,2490,2490,0
|
|
20240930,184400,77985855,2490,2490,2490,2490,0
|
|
20240930,184300,77985855,2490,2490,2490,2490,0
|
|
20240930,184200,77985855,2490,2490,2490,2490,0
|
|
20240930,184100,77985855,2490,2490,2490,2490,0
|
|
20240930,184000,77985855,2490,2490,2490,2490,0
|
|
20240930,183900,77985855,2490,2490,2490,2490,0
|
|
20240930,183800,77985855,2490,2490,2490,2490,0
|
|
20240930,183700,77985855,2490,2490,2490,2490,0
|
|
20240930,183600,77985855,2490,2490,2490,2490,0
|
|
20240930,183500,77985855,2490,2490,2490,2490,0
|
|
20240930,183400,77985855,2490,2490,2490,2490,0
|
|
20240930,183300,77985855,2490,2490,2490,2490,0
|
|
20240930,183200,77985855,2490,2490,2490,2490,0
|
|
20240930,183100,77985855,2490,2490,2490,2490,0
|
|
20240930,183000,77985855,2490,2490,2490,2490,0
|
|
20240930,182900,77985855,2490,2490,2490,2490,0
|
|
20240930,182800,77985855,2490,2490,2490,2490,0
|
|
20240930,182700,77985855,2490,2490,2490,2490,0
|
|
20240930,182600,77985855,2490,2490,2490,2490,0
|
|
20240930,182500,77985855,2490,2490,2490,2490,0
|
|
20240930,182400,77985855,2490,2490,2490,2490,0
|
|
20240930,182300,77985855,2490,2490,2490,2490,0
|
|
20240930,182200,77985855,2490,2490,2490,2490,0
|
|
20240930,182100,77985855,2490,2490,2490,2490,0
|
|
20240930,182000,77985855,2490,2490,2490,2490,322
|
|
20240930,181900,77985855,2490,2490,2490,2490,0
|
|
20240930,181800,77985855,2490,2490,2490,2490,0
|
|
20240930,181700,77985855,2490,2490,2490,2490,0
|
|
20240930,181600,77985855,2490,2490,2490,2490,0
|
|
20240930,181500,77985855,2490,2490,2490,2490,0
|
|
20240930,181400,77985855,2490,2490,2490,2490,0
|
|
20240930,181300,77985855,2490,2490,2490,2490,0
|
|
20240930,181200,77985855,2490,2490,2490,2490,0
|
|
20240930,181100,77985855,2490,2490,2490,2490,0
|
|
20240930,181000,77985855,2490,2490,2490,2490,0
|
|
20240930,180900,77985855,2490,2490,2490,2490,0
|
|
20240930,180800,77985855,2490,2490,2490,2490,0
|
|
20240930,180700,77985855,2490,2490,2490,2490,0
|
|
20240930,180600,77985855,2490,2490,2490,2490,0
|
|
20240930,180500,77985855,2490,2490,2490,2490,0
|
|
20240930,180400,77985855,2490,2490,2490,2490,0
|
|
20240930,180300,77985855,2490,2490,2490,2490,0
|
|
20240930,180200,77985855,2490,2490,2490,2490,0
|
|
20240930,180100,77985855,2490,2490,2490,2490,0
|
|
20240930,180000,77985855,2490,2490,2490,2490,0
|
|
20240930,175900,77985855,2490,2490,2490,2490,0
|
|
20240930,175800,77985855,2490,2490,2490,2490,0
|
|
20240930,175700,77985855,2490,2490,2490,2490,0
|
|
20240930,175600,77985855,2490,2490,2490,2490,0
|
|
20240930,175500,77985855,2490,2490,2490,2490,0
|
|
20240930,175400,77985855,2490,2490,2490,2490,0
|
|
20240930,175300,77985855,2490,2490,2490,2490,0
|
|
20240930,175200,77985855,2490,2490,2490,2490,0
|
|
20240930,175100,77985855,2490,2490,2490,2490,0
|
|
20240930,175000,77985855,2490,2490,2490,2490,322
|
|
20240930,174900,77985855,2490,2490,2490,2490,0
|
|
20240930,174800,77985855,2490,2490,2490,2490,0
|
|
20240930,174700,77985855,2490,2490,2490,2490,0
|
|
20240930,174600,77985855,2490,2490,2490,2490,0
|
|
20240930,174500,77985855,2490,2490,2490,2490,0
|
|
20240930,174400,77985855,2490,2490,2490,2490,0
|
|
20240930,174300,77985855,2490,2490,2490,2490,0
|
|
20240930,174200,77985855,2490,2490,2490,2490,0
|
|
20240930,174100,77985855,2490,2490,2490,2490,0
|
|
20240930,174000,77985855,2490,2490,2490,2490,0
|
|
20240930,173900,77985855,2490,2490,2490,2490,0
|
|
20240930,173800,77985855,2490,2490,2490,2490,0
|
|
20240930,173700,77985855,2490,2490,2490,2490,0
|
|
20240930,173600,77985855,2490,2490,2490,2490,0
|
|
20240930,173500,77985855,2490,2490,2490,2490,0
|
|
20240930,173400,77985855,2490,2490,2490,2490,0
|
|
20240930,173300,77985855,2490,2490,2490,2490,0
|
|
20240930,173200,77985855,2490,2490,2490,2490,0
|
|
20240930,173100,77985855,2490,2490,2490,2490,0
|
|
20240930,173000,77985855,2490,2490,2490,2490,0
|
|
20240930,172900,77985855,2490,2490,2490,2490,0
|
|
20240930,172800,77985855,2490,2490,2490,2490,0
|
|
20240930,172700,77985855,2490,2490,2490,2490,0
|
|
20240930,172600,77985855,2490,2490,2490,2490,0
|
|
20240930,172500,77985855,2490,2490,2490,2490,0
|
|
20240930,172400,77985855,2490,2490,2490,2490,0
|
|
20240930,172300,77985855,2490,2490,2490,2490,0
|
|
20240930,172200,77985855,2490,2490,2490,2490,0
|
|
20240930,172100,77985855,2490,2490,2490,2490,0
|
|
20240930,172000,77985855,2490,2490,2490,2490,322
|
|
20240930,171900,77985855,2490,2490,2490,2490,0
|
|
20240930,171800,77985855,2490,2490,2490,2490,0
|
|
20240930,171700,77985855,2490,2490,2490,2490,0
|
|
20240930,171600,77985855,2490,2490,2490,2490,0
|
|
20240930,171500,77985855,2490,2490,2490,2490,0
|
|
20240930,171400,77985855,2490,2490,2490,2490,0
|
|
20240930,171300,77985855,2490,2490,2490,2490,0
|
|
20240930,171200,77985855,2490,2490,2490,2490,0
|
|
20240930,171100,77985855,2490,2490,2490,2490,0
|
|
20240930,171000,77985855,2490,2490,2490,2490,0
|
|
20240930,170900,77985855,2490,2490,2490,2490,0
|
|
20240930,170800,77985855,2490,2490,2490,2490,0
|
|
20240930,170700,77985855,2490,2490,2490,2490,0
|
|
20240930,170600,77985855,2490,2490,2490,2490,0
|
|
20240930,170500,77985855,2490,2490,2490,2490,0
|
|
20240930,170400,77985855,2490,2490,2490,2490,0
|
|
20240930,170300,77985855,2490,2490,2490,2490,0
|
|
20240930,170200,77985855,2490,2490,2490,2490,0
|
|
20240930,170100,77985855,2490,2490,2490,2490,0
|
|
20240930,170000,77985855,2490,2490,2490,2490,0
|
|
20240930,165900,77985855,2490,2490,2490,2490,0
|
|
20240930,165800,77985855,2490,2490,2490,2490,0
|
|
20240930,165700,77985855,2490,2490,2490,2490,0
|
|
20240930,165600,77985855,2490,2490,2490,2490,0
|
|
20240930,165500,77985855,2490,2490,2490,2490,0
|
|
20240930,165400,77985855,2490,2490,2490,2490,0
|
|
20240930,165300,77985855,2490,2490,2490,2490,0
|
|
20240930,165200,77985855,2490,2490,2490,2490,0
|
|
20240930,165100,77985855,2490,2490,2490,2490,0
|
|
20240930,165000,77985855,2490,2490,2490,2490,322
|
|
20240930,164900,77985855,2490,2490,2490,2490,0
|
|
20240930,164800,77985855,2490,2490,2490,2490,0
|
|
20240930,164700,77985855,2490,2490,2490,2490,0
|
|
20240930,164600,77985855,2490,2490,2490,2490,0
|
|
20240930,164500,77985855,2490,2490,2490,2490,0
|
|
20240930,164400,77985855,2490,2490,2490,2490,0
|
|
20240930,164300,77985855,2490,2490,2490,2490,0
|
|
20240930,164200,77985855,2490,2490,2490,2490,0
|
|
20240930,164100,77985855,2490,2490,2490,2490,0
|
|
20240930,164000,77985855,2490,2490,2490,2490,0
|
|
20240930,163900,77985855,2490,2490,2490,2490,0
|
|
20240930,163800,77985855,2490,2490,2490,2490,0
|
|
20240930,163700,77985855,2490,2490,2490,2490,0
|
|
20240930,163600,77985855,2490,2490,2490,2490,0
|
|
20240930,163500,77985855,2490,2490,2490,2490,0
|
|
20240930,163400,77985855,2490,2490,2490,2490,0
|
|
20240930,163300,77985855,2490,2490,2490,2490,0
|
|
20240930,163200,77985855,2490,2490,2490,2490,0
|
|
20240930,163100,77985855,2490,2490,2490,2490,0
|
|
20240930,163000,77985855,2490,2490,2490,2490,0
|
|
20240930,162900,77985855,2490,2490,2490,2490,0
|
|
20240930,162800,77985855,2490,2490,2490,2490,0
|
|
20240930,162700,77985855,2490,2490,2490,2490,0
|
|
20240930,162600,77985855,2490,2490,2490,2490,0
|
|
20240930,162500,77985855,2490,2490,2490,2490,0
|
|
20240930,162400,77985855,2490,2490,2490,2490,0
|
|
20240930,162300,77985855,2490,2490,2490,2490,0
|
|
20240930,162200,77985855,2490,2490,2490,2490,0
|
|
20240930,162100,77985855,2490,2490,2490,2490,0
|
|
20240930,162000,77985855,2490,2490,2490,2490,322
|
|
20240930,161900,77985855,2490,2490,2490,2490,0
|
|
20240930,161800,77985855,2490,2490,2490,2490,0
|
|
20240930,161700,77985855,2490,2490,2490,2490,0
|
|
20240930,161600,77985855,2490,2490,2490,2490,0
|
|
20240930,161500,77985855,2490,2490,2490,2490,0
|
|
20240930,161400,77985855,2490,2490,2490,2490,0
|
|
20240930,161300,77985855,2490,2490,2490,2490,0
|
|
20240930,161200,77985855,2490,2490,2490,2490,0
|
|
20240930,161100,77985855,2490,2490,2490,2490,0
|
|
20240930,161000,77985855,2490,2490,2490,2490,0
|
|
20240930,160900,77985855,2490,2490,2490,2490,0
|
|
20240930,160800,77985855,2490,2490,2490,2490,0
|
|
20240930,160700,77985855,2490,2490,2490,2490,0
|
|
20240930,160600,77985855,2490,2490,2490,2490,0
|
|
20240930,160500,77985855,2490,2490,2490,2490,0
|
|
20240930,160400,77985855,2490,2490,2490,2490,0
|
|
20240930,160300,77985855,2490,2490,2490,2490,0
|
|
20240930,160200,77985855,2490,2490,2490,2490,0
|
|
20240930,160100,77985855,2490,2490,2490,2490,0
|
|
20240930,160000,77985855,2490,2490,2490,2490,0
|
|
20240930,155900,77985855,2490,2490,2490,2490,0
|
|
20240930,155800,77985855,2490,2490,2490,2490,0
|
|
20240930,155700,77985855,2490,2490,2490,2490,0
|
|
20240930,155600,77985855,2490,2490,2490,2490,0
|
|
20240930,155500,77985855,2490,2490,2490,2490,0
|
|
20240930,155400,77985855,2490,2490,2490,2490,0
|
|
20240930,155300,77985855,2490,2490,2490,2490,0
|
|
20240930,155200,77985855,2490,2490,2490,2490,0
|
|
20240930,155100,77985855,2490,2490,2490,2490,0
|
|
20240930,155000,77985855,2490,2490,2490,2490,322
|
|
20240930,154900,77985855,2490,2490,2490,2490,0
|
|
20240930,154800,77985855,2490,2490,2490,2490,0
|
|
20240930,154700,77985855,2490,2490,2490,2490,0
|
|
20240930,154600,77985855,2490,2490,2490,2490,0
|
|
20240930,154500,77985855,2490,2490,2490,2490,0
|
|
20240930,154400,77985855,2490,2490,2490,2490,0
|
|
20240930,154300,77985855,2490,2490,2490,2490,0
|
|
20240930,154200,77985855,2490,2490,2490,2490,0
|
|
20240930,154100,77985855,2490,2490,2490,2490,0
|
|
20240930,154000,77985855,2490,2490,2490,2490,0
|
|
20240930,153900,77985855,2490,2490,2490,2490,0
|
|
20240930,153800,77985855,2490,2490,2490,2490,0
|
|
20240930,153700,77985855,2490,2490,2490,2490,0
|
|
20240930,153600,77985855,2490,2490,2490,2490,0
|
|
20240930,153500,77985855,2490,2490,2490,2490,0
|
|
20240930,153400,77985855,2490,2490,2490,2490,0
|
|
20240930,153300,77985855,2490,2490,2490,2490,0
|
|
20240930,153200,77985855,2490,2490,2490,2490,0
|
|
20240930,153100,77985855,2490,2490,2490,2490,0
|
|
20240930,153000,77985855,2490,2490,2490,2490,322
|
|
20240930,152900,77184075,2475,2475,2475,2475,0
|
|
20240930,152800,77184075,2475,2475,2475,2475,0
|
|
20240930,152700,77184075,2475,2475,2475,2475,0
|
|
20240930,152600,77184075,2475,2475,2475,2475,0
|
|
20240930,152500,77184075,2475,2475,2475,2475,0
|
|
20240930,152400,77184075,2475,2475,2475,2475,0
|
|
20240930,152300,77184075,2475,2475,2475,2475,0
|
|
20240930,152200,77184075,2475,2475,2475,2475,0
|
|
20240930,152100,77184075,2475,2475,2475,2475,0
|
|
20240930,152000,77184075,2475,2475,2475,2475,0
|
|
20240930,151900,77184075,2475,2475,2475,2475,8
|
|
20240930,151800,77164275,2480,2480,2480,2480,0
|
|
20240930,151700,77164275,2480,2480,2480,2480,0
|
|
20240930,151600,77164275,2480,2480,2480,2480,5
|
|
20240930,151500,77151875,2475,2475,2475,2475,0
|
|
20240930,151400,77151875,2475,2475,2475,2475,21
|
|
20240930,151300,77099900,2480,2480,2480,2480,3
|
|
20240930,151200,77092460,2480,2475,2480,2475,49
|
|
20240930,151100,76971115,2475,2475,2475,2475,0
|
|
20240930,151000,76971115,2475,2475,2475,2475,21
|
|
20240930,150900,76919140,2475,2475,2475,2475,0
|
|
20240930,150800,76919140,2475,2475,2475,2475,0
|
|
20240930,150700,76919140,2475,2475,2475,2475,0
|
|
20240930,150600,76919140,2475,2475,2475,2475,0
|
|
20240930,150500,76919140,2475,2475,2475,2475,0
|
|
20240930,150400,76919140,2475,2475,2475,2475,0
|
|
20240930,150300,76919140,2475,2475,2475,2475,0
|
|
20240930,150200,76919140,2475,2475,2475,2475,0
|
|
20240930,150100,76919140,2475,2470,2475,2470,2
|
|
20240930,150000,76914195,2485,2485,2485,2485,3
|
|
20240930,145900,76906740,2485,2465,2495,2465,1715
|
|
20240930,145800,72648935,2460,2460,2460,2460,0
|
|
20240930,145700,72648935,2460,2460,2460,2460,0
|
|
20240930,145600,72648935,2460,2460,2460,2460,0
|
|
20240930,145500,72648935,2460,2460,2460,2460,0
|
|
20240930,145400,72648935,2460,2460,2460,2460,2
|
|
20240930,145300,72644015,2460,2460,2460,2460,1
|
|
20240930,145200,72641555,2460,2460,2460,2460,40
|
|
20240930,145100,72543155,2460,2460,2460,2460,0
|
|
20240930,145000,72543155,2460,2460,2460,2460,0
|
|
20240930,144900,72543155,2460,2460,2460,2460,0
|
|
20240930,144800,72543155,2460,2460,2460,2460,3
|
|
20240930,144700,72535775,2460,2460,2460,2460,0
|
|
20240930,144600,72535775,2460,2460,2460,2460,45
|
|
20240930,144500,72425075,2465,2465,2465,2465,31
|
|
20240930,144400,72348660,2465,2465,2465,2465,0
|
|
20240930,144300,72348660,2465,2465,2465,2465,0
|
|
20240930,144200,72348660,2465,2465,2465,2465,0
|
|
20240930,144100,72348660,2465,2465,2465,2465,0
|
|
20240930,144000,72348660,2465,2465,2465,2465,0
|
|
20240930,143900,72348660,2465,2465,2465,2465,0
|
|
20240930,143800,72348660,2465,2465,2465,2465,0
|
|
20240930,143700,72348660,2465,2465,2465,2465,0
|
|
20240930,143600,72348660,2465,2465,2465,2465,0
|
|
20240930,143500,72348660,2465,2465,2465,2465,0
|
|
20240930,143400,72348660,2465,2465,2465,2465,3
|
|
20240930,143300,72341265,2465,2465,2465,2465,0
|
|
20240930,143200,72341265,2465,2475,2475,2465,1206
|
|
20240930,143100,69363050,2475,2480,2480,2475,16
|
|
20240930,143000,69323445,2480,2480,2480,2480,0
|
|
20240930,142900,69323445,2480,2480,2480,2480,0
|
|
20240930,142800,69323445,2480,2480,2480,2480,2
|
|
20240930,142700,69318485,2485,2485,2485,2485,0
|
|
20240930,142600,69318485,2485,2485,2485,2485,0
|
|
20240930,142500,69318485,2485,2485,2485,2485,0
|
|
20240930,142400,69318485,2485,2485,2485,2485,0
|
|
20240930,142300,69318485,2485,2485,2485,2485,0
|
|
20240930,142200,69318485,2485,2480,2485,2480,182
|
|
20240930,142100,68867115,2480,2480,2480,2480,0
|
|
20240930,142000,68867115,2480,2480,2480,2480,1
|
|
20240930,141900,68864635,2475,2475,2475,2475,0
|
|
20240930,141800,68864635,2475,2475,2475,2475,0
|
|
20240930,141700,68864635,2475,2475,2475,2475,9
|
|
20240930,141600,68842360,2475,2475,2475,2475,0
|
|
20240930,141500,68842360,2475,2475,2475,2475,0
|
|
20240930,141400,68842360,2475,2475,2475,2475,0
|
|
20240930,141300,68842360,2475,2475,2475,2475,0
|
|
20240930,141200,68842360,2475,2475,2475,2475,0
|
|
20240930,141100,68842360,2475,2475,2475,2475,0
|
|
20240930,141000,68842360,2475,2475,2475,2475,0
|
|
20240930,140900,68842360,2475,2475,2475,2475,0
|
|
20240930,140800,68842360,2475,2475,2475,2475,0
|
|
20240930,140700,68842360,2475,2475,2475,2475,23
|
|
20240930,140600,68785435,2480,2480,2480,2480,0
|
|
20240930,140500,68785435,2480,2480,2480,2480,0
|
|
20240930,140400,68785435,2480,2480,2480,2480,0
|
|
20240930,140300,68785435,2480,2480,2480,2480,2
|
|
20240930,140200,68780475,2475,2475,2475,2475,30
|
|
20240930,140100,68706225,2480,2480,2480,2480,0
|
|
20240930,140000,68706225,2480,2480,2480,2480,4
|
|
20240930,135900,68696305,2470,2480,2480,2470,547
|
|
20240930,135800,67344285,2485,2485,2485,2485,0
|
|
20240930,135700,67344285,2485,2485,2485,2485,0
|
|
20240930,135600,67344285,2485,2485,2485,2485,0
|
|
20240930,135500,67344285,2485,2485,2485,2485,0
|
|
20240930,135400,67344285,2485,2485,2485,2485,0
|
|
20240930,135300,67344285,2485,2480,2485,2480,2
|
|
20240930,135200,67339320,2475,2475,2475,2475,3
|
|
20240930,135100,67331895,2485,2485,2485,2485,0
|
|
20240930,135000,67331895,2485,2485,2485,2485,79
|
|
20240930,134900,67135580,2490,2490,2490,2490,0
|
|
20240930,134800,67135580,2490,2490,2490,2490,0
|
|
20240930,134700,67135580,2490,2490,2490,2490,0
|
|
20240930,134600,67135580,2490,2490,2490,2490,0
|
|
20240930,134500,67135580,2490,2490,2490,2490,0
|
|
20240930,134400,67135580,2490,2490,2490,2490,0
|
|
20240930,134300,67135580,2490,2490,2490,2490,0
|
|
20240930,134200,67135580,2490,2490,2490,2490,0
|
|
20240930,134100,67135580,2490,2490,2490,2490,0
|
|
20240930,134000,67135580,2490,2490,2490,2490,0
|
|
20240930,133900,67135580,2490,2490,2490,2490,30
|
|
20240930,133800,67060880,2485,2485,2485,2485,30
|
|
20240930,133700,66986330,2490,2490,2490,2490,0
|
|
20240930,133600,66986330,2490,2490,2490,2490,0
|
|
20240930,133500,66986330,2490,2490,2490,2490,0
|
|
20240930,133400,66986330,2490,2490,2490,2490,1
|
|
20240930,133300,66983840,2490,2490,2490,2490,0
|
|
20240930,133200,66983840,2490,2490,2490,2490,0
|
|
20240930,133100,66983840,2490,2490,2490,2490,0
|
|
20240930,133000,66983840,2490,2490,2490,2490,0
|
|
20240930,132900,66983840,2490,2490,2490,2490,5
|
|
20240930,132800,66971390,2485,2485,2485,2485,0
|
|
20240930,132700,66971390,2485,2485,2485,2485,0
|
|
20240930,132600,66971390,2485,2485,2485,2485,3
|
|
20240930,132500,66963935,2485,2485,2485,2485,0
|
|
20240930,132400,66963935,2485,2485,2485,2485,0
|
|
20240930,132300,66963935,2485,2485,2485,2485,0
|
|
20240930,132200,66963935,2485,2485,2485,2485,0
|
|
20240930,132100,66963935,2485,2485,2485,2485,0
|
|
20240930,132000,66963935,2485,2485,2485,2485,0
|
|
20240930,131900,66963935,2485,2485,2485,2485,0
|
|
20240930,131800,66963935,2485,2485,2485,2485,10
|
|
20240930,131700,66939085,2490,2490,2490,2490,1
|
|
20240930,131600,66936595,2490,2490,2490,2490,0
|
|
20240930,131500,66936595,2490,2490,2490,2490,0
|
|
20240930,131400,66936595,2490,2490,2490,2490,0
|
|
20240930,131300,66936595,2490,2490,2490,2490,10
|
|
20240930,131200,66911695,2485,2485,2485,2485,0
|
|
20240930,131100,66911695,2485,2485,2485,2485,0
|
|
20240930,131000,66911695,2485,2485,2485,2485,0
|
|
20240930,130900,66911695,2485,2485,2485,2485,0
|
|
20240930,130800,66911695,2485,2485,2485,2485,0
|
|
20240930,130700,66911695,2485,2485,2485,2485,10
|
|
20240930,130600,66886845,2485,2485,2485,2485,0
|
|
20240930,130500,66886845,2485,2485,2485,2485,0
|
|
20240930,130400,66886845,2485,2485,2485,2485,0
|
|
20240930,130300,66886845,2485,2485,2485,2485,0
|
|
20240930,130200,66886845,2485,2485,2485,2485,0
|
|
20240930,130100,66886845,2485,2485,2485,2485,0
|
|
20240930,130000,66886845,2485,2485,2485,2485,0
|
|
20240930,125900,66886845,2485,2485,2485,2485,0
|
|
20240930,125800,66886845,2485,2485,2485,2485,0
|
|
20240930,125700,66886845,2485,2485,2485,2485,0
|
|
20240930,125600,66886845,2485,2485,2485,2485,0
|
|
20240930,125500,66886845,2485,2485,2485,2485,0
|
|
20240930,125400,66886845,2485,2485,2485,2485,0
|
|
20240930,125300,66886845,2485,2485,2485,2485,3
|
|
20240930,125200,66879390,2485,2485,2485,2485,0
|
|
20240930,125100,66879390,2485,2485,2485,2485,0
|
|
20240930,125000,66879390,2485,2485,2485,2485,0
|
|
20240930,124900,66879390,2485,2485,2485,2485,0
|
|
20240930,124800,66879390,2485,2485,2485,2485,0
|
|
20240930,124700,66879390,2485,2485,2485,2485,0
|
|
20240930,124600,66879390,2485,2485,2485,2485,0
|
|
20240930,124500,66879390,2485,2485,2485,2485,0
|
|
20240930,124400,66879390,2485,2485,2485,2485,0
|
|
20240930,124300,66879390,2485,2485,2485,2485,0
|
|
20240930,124200,66879390,2485,2485,2485,2485,0
|
|
20240930,124100,66879390,2485,2485,2485,2485,0
|
|
20240930,124000,66879390,2485,2485,2485,2485,0
|
|
20240930,123900,66879390,2485,2485,2485,2485,0
|
|
20240930,123800,66879390,2485,2485,2485,2485,0
|
|
20240930,123700,66879390,2485,2485,2485,2485,0
|
|
20240930,123600,66879390,2485,2485,2485,2485,0
|
|
20240930,123500,66879390,2485,2485,2485,2485,0
|
|
20240930,123400,66879390,2485,2485,2485,2485,0
|
|
20240930,123300,66879390,2485,2485,2485,2485,0
|
|
20240930,123200,66879390,2485,2485,2485,2485,0
|
|
20240930,123100,66879390,2485,2485,2485,2485,0
|
|
20240930,123000,66879390,2485,2485,2485,2485,0
|
|
20240930,122900,66879390,2485,2485,2485,2485,0
|
|
20240930,122800,66879390,2485,2485,2485,2485,0
|
|
20240930,122700,66879390,2485,2485,2485,2485,0
|
|
20240930,122600,66879390,2485,2485,2485,2485,0
|
|
20240930,122500,66879390,2485,2485,2485,2485,0
|
|
20240930,122400,66879390,2485,2485,2485,2485,0
|
|
20240930,122300,66879390,2485,2485,2485,2485,0
|
|
20240930,122200,66879390,2485,2485,2485,2485,0
|
|
20240930,122100,66879390,2485,2485,2485,2485,0
|
|
20240930,122000,66879390,2485,2485,2485,2485,0
|
|
20240930,121900,66879390,2485,2485,2485,2485,0
|
|
20240930,121800,66879390,2485,2485,2485,2485,3
|
|
20240930,121700,66871935,2480,2480,2480,2480,0
|
|
20240930,121600,66871935,2480,2480,2480,2480,0
|
|
20240930,121500,66871935,2480,2480,2480,2480,0
|
|
20240930,121400,66871935,2480,2480,2480,2480,0
|
|
20240930,121300,66871935,2480,2480,2480,2480,0
|
|
20240930,121200,66871935,2480,2480,2480,2480,0
|
|
20240930,121100,66871935,2480,2480,2480,2480,0
|
|
20240930,121000,66871935,2480,2480,2480,2480,0
|
|
20240930,120900,66871935,2480,2480,2480,2480,0
|
|
20240930,120800,66871935,2480,2480,2480,2480,0
|
|
20240930,120700,66871935,2480,2480,2480,2480,0
|
|
20240930,120600,66871935,2480,2480,2480,2480,0
|
|
20240930,120500,66871935,2480,2480,2480,2480,0
|
|
20240930,120400,66871935,2480,2480,2480,2480,0
|
|
20240930,120300,66871935,2480,2480,2480,2480,0
|
|
20240930,120200,66871935,2480,2480,2480,2480,0
|
|
20240930,120100,66871935,2480,2480,2480,2480,0
|
|
20240930,120000,66871935,2480,2480,2480,2480,0
|
|
20240930,115900,66871935,2480,2480,2480,2480,0
|
|
20240930,115800,66871935,2480,2480,2480,2480,0
|
|
20240930,115700,66871935,2480,2480,2480,2480,0
|
|
20240930,115600,66871935,2480,2480,2480,2480,0
|
|
20240930,115500,66871935,2480,2480,2480,2480,0
|
|
20240930,115400,66871935,2480,2480,2480,2480,0
|
|
20240930,115300,66871935,2480,2480,2480,2480,0
|
|
20240930,115200,66871935,2480,2480,2480,2480,0
|
|
20240930,115100,66871935,2480,2480,2480,2480,0
|
|
20240930,115000,66871935,2480,2480,2480,2480,0
|
|
20240930,114900,66871935,2480,2480,2480,2480,0
|
|
20240930,114800,66871935,2480,2480,2480,2480,0
|
|
20240930,114700,66871935,2480,2480,2480,2480,0
|
|
20240930,114600,66871935,2480,2480,2480,2480,0
|
|
20240930,114500,66871935,2480,2480,2480,2480,0
|
|
20240930,114400,66871935,2480,2480,2480,2480,0
|
|
20240930,114300,66871935,2480,2490,2490,2480,646
|
|
20240930,114200,65269345,2495,2495,2495,2495,0
|
|
20240930,114100,65269345,2495,2495,2495,2495,0
|
|
20240930,114000,65269345,2495,2495,2495,2495,0
|
|
20240930,113900,65269345,2495,2495,2495,2495,0
|
|
20240930,113800,65269345,2495,2495,2495,2495,0
|
|
20240930,113700,65269345,2495,2495,2495,2495,0
|
|
20240930,113600,65269345,2495,2495,2495,2495,0
|
|
20240930,113500,65269345,2495,2495,2495,2495,0
|
|
20240930,113400,65269345,2495,2495,2495,2495,0
|
|
20240930,113300,65269345,2495,2495,2495,2495,0
|
|
20240930,113200,65269345,2495,2495,2495,2495,0
|
|
20240930,113100,65269345,2495,2495,2495,2495,0
|
|
20240930,113000,65269345,2495,2495,2495,2495,0
|
|
20240930,112900,65269345,2495,2495,2495,2495,0
|
|
20240930,112800,65269345,2495,2495,2495,2495,0
|
|
20240930,112700,65269345,2495,2495,2495,2495,0
|
|
20240930,112600,65269345,2495,2495,2495,2495,1
|
|
20240930,112500,65266850,2490,2485,2490,2485,569
|
|
20240930,112400,63850455,2480,2480,2480,2480,20
|
|
20240930,112300,63800855,2485,2490,2490,2485,2
|
|
20240930,112200,63795880,2485,2485,2485,2485,124
|
|
20240930,112100,63487740,2480,2480,2480,2480,0
|
|
20240930,112000,63487740,2480,2480,2480,2480,0
|
|
20240930,111900,63487740,2480,2480,2480,2480,0
|
|
20240930,111800,63487740,2480,2480,2480,2480,0
|
|
20240930,111700,63487740,2480,2480,2480,2480,0
|
|
20240930,111600,63487740,2480,2480,2480,2480,0
|
|
20240930,111500,63487740,2480,2480,2480,2480,0
|
|
20240930,111400,63487740,2480,2480,2480,2480,0
|
|
20240930,111300,63487740,2480,2480,2480,2480,0
|
|
20240930,111200,63487740,2480,2480,2480,2480,0
|
|
20240930,111100,63487740,2480,2475,2480,2475,190
|
|
20240930,111000,63016920,2485,2485,2485,2485,0
|
|
20240930,110900,63016920,2485,2485,2485,2485,0
|
|
20240930,110800,63016920,2485,2485,2485,2485,0
|
|
20240930,110700,63016920,2485,2480,2485,2480,501
|
|
20240930,110600,61772335,2475,2500,2510,2475,1940
|
|
20240930,110500,56932395,2495,2505,2510,2480,1278
|
|
20240930,110400,53747225,2495,2490,2505,2475,718
|
|
20240930,110300,51956830,2495,2480,2495,2480,579
|
|
20240930,110200,50520250,2475,2475,2475,2475,0
|
|
20240930,110100,50520250,2475,2475,2475,2475,0
|
|
20240930,110000,50520250,2475,2475,2475,2475,0
|
|
20240930,105900,50520250,2475,2475,2475,2475,0
|
|
20240930,105800,50520250,2475,2475,2475,2475,0
|
|
20240930,105700,50520250,2475,2480,2480,2475,506
|
|
20240930,105600,49267645,2480,2485,2515,2480,2090
|
|
20240930,105500,44045395,2485,2480,2485,2480,122
|
|
20240930,105400,43742240,2480,2480,2520,2480,1414
|
|
20240930,105300,40219440,2475,2475,2475,2475,41
|
|
20240930,105200,40117965,2480,2480,2480,2480,0
|
|
20240930,105100,40117965,2480,2480,2480,2480,0
|
|
20240930,105000,40117965,2480,2480,2480,2480,325
|
|
20240930,104900,39311965,2475,2475,2475,2475,0
|
|
20240930,104800,39311965,2475,2475,2475,2475,34
|
|
20240930,104700,39227815,2475,2475,2475,2475,0
|
|
20240930,104600,39227815,2475,2475,2475,2475,0
|
|
20240930,104500,39227815,2475,2475,2475,2475,0
|
|
20240930,104400,39227815,2475,2475,2520,2475,2022
|
|
20240930,104300,34192200,2465,2465,2465,2465,89
|
|
20240930,104200,33972815,2465,2465,2465,2465,89
|
|
20240930,104100,33753430,2465,2470,2470,2465,89
|
|
20240930,104000,33533790,2470,2470,2470,2470,89
|
|
20240930,103900,33313960,2475,2480,2480,2475,141
|
|
20240930,103800,32964980,2480,2480,2480,2480,89
|
|
20240930,103700,32744260,2485,2495,2495,2485,91
|
|
20240930,103600,32517960,2490,2495,2495,2490,89
|
|
20240930,103500,32295980,2495,2525,2525,2495,2238
|
|
20240930,103400,26671275,2535,2535,2535,2535,0
|
|
20240930,103300,26671275,2535,2535,2535,2535,0
|
|
20240930,103200,26671275,2535,2535,2535,2535,2
|
|
20240930,103100,26666205,2520,2465,2520,2465,3936
|
|
20240930,103000,16785700,2465,2465,2465,2465,178
|
|
20240930,102900,16346930,2465,2470,2470,2465,178
|
|
20240930,102800,15908010,2470,2480,2480,2470,182
|
|
20240930,102700,15458445,2470,2470,2470,2470,178
|
|
20240930,102600,15018785,2470,2470,2470,2470,178
|
|
20240930,102500,14579125,2470,2470,2470,2470,178
|
|
20240930,102400,14139465,2470,2470,2470,2470,178
|
|
20240930,102300,13699805,2470,2470,2470,2470,0
|
|
20240930,102200,13699805,2470,2470,2470,2470,0
|
|
20240930,102100,13699805,2470,2470,2470,2470,0
|
|
20240930,102000,13699805,2470,2470,2470,2470,1
|
|
20240930,101900,13697335,2470,2470,2470,2470,0
|
|
20240930,101800,13697335,2470,2470,2470,2470,0
|
|
20240930,101700,13697335,2470,2470,2470,2470,0
|
|
20240930,101600,13697335,2470,2470,2470,2470,0
|
|
20240930,101500,13697335,2470,2470,2470,2470,297
|
|
20240930,101400,12963745,2465,2465,2465,2465,0
|
|
20240930,101300,12963745,2465,2475,2475,2465,107
|
|
20240930,101200,12699010,2480,2480,2480,2480,0
|
|
20240930,101100,12699010,2480,2480,2480,2480,0
|
|
20240930,101000,12699010,2480,2465,2500,2465,454
|
|
20240930,100900,11574175,2460,2460,2460,2460,0
|
|
20240930,100800,11574175,2460,2460,2460,2460,198
|
|
20240930,100700,11087095,2460,2465,2465,2460,179
|
|
20240930,100600,10646700,2470,2465,2470,2460,180
|
|
20240930,100500,10203665,2465,2480,2480,2465,180
|
|
20240930,100400,9758530,2480,2480,2480,2480,0
|
|
20240930,100300,9758530,2480,2480,2480,2480,0
|
|
20240930,100200,9758530,2480,2480,2480,2480,3
|
|
20240930,100100,9751090,2480,2480,2480,2480,0
|
|
20240930,100000,9751090,2480,2480,2480,2480,18
|
|
20240930,095900,9706450,2480,2480,2480,2480,0
|
|
20240930,095800,9706450,2480,2480,2480,2480,0
|
|
20240930,095700,9706450,2480,2480,2480,2480,0
|
|
20240930,095600,9706450,2480,2480,2480,2480,0
|
|
20240930,095500,9706450,2480,2480,2480,2480,0
|
|
20240930,095400,9706450,2480,2480,2480,2480,0
|
|
20240930,095300,9706450,2480,2480,2480,2480,4
|
|
20240930,095200,9696530,2475,2475,2475,2475,29
|
|
20240930,095100,9624755,2475,2475,2475,2475,0
|
|
20240930,095000,9624755,2475,2475,2475,2475,0
|
|
20240930,094900,9624755,2475,2475,2475,2475,0
|
|
20240930,094800,9624755,2475,2475,2475,2475,0
|
|
20240930,094700,9624755,2475,2475,2475,2475,0
|
|
20240930,094600,9624755,2475,2475,2475,2475,50
|
|
20240930,094500,9501005,2470,2470,2470,2470,0
|
|
20240930,094400,9501005,2470,2470,2470,2470,0
|
|
20240930,094300,9501005,2470,2470,2470,2470,0
|
|
20240930,094200,9501005,2470,2470,2470,2470,0
|
|
20240930,094100,9501005,2470,2470,2470,2470,12
|
|
20240930,094000,9471365,2470,2470,2470,2470,0
|
|
20240930,093900,9471365,2470,2470,2470,2470,0
|
|
20240930,093800,9471365,2470,2470,2470,2470,0
|
|
20240930,093700,9471365,2470,2470,2470,2470,0
|
|
20240930,093600,9471365,2470,2470,2470,2470,0
|
|
20240930,093500,9471365,2470,2470,2470,2470,0
|
|
20240930,093400,9471365,2470,2470,2470,2470,0
|
|
20240930,093300,9471365,2470,2470,2470,2470,5
|
|
20240930,093200,9459015,2470,2470,2470,2470,10
|
|
20240930,093100,9434315,2465,2465,2465,2465,0
|
|
20240930,093000,9434315,2465,2465,2465,2465,48
|
|
20240930,092900,9315995,2475,2475,2475,2475,0
|
|
20240930,092800,9315995,2475,2485,2485,2475,384
|
|
20240930,092700,8363165,2485,2485,2485,2485,0
|
|
20240930,092600,8363165,2485,2485,2485,2485,0
|
|
20240930,092500,8363165,2485,2485,2485,2485,158
|
|
20240930,092400,7970535,2485,2485,2485,2485,60
|
|
20240930,092300,7821435,2490,2490,2490,2490,0
|
|
20240930,092200,7821435,2490,2490,2490,2490,10
|
|
20240930,092100,7796535,2490,2490,2490,2490,11
|
|
20240930,092000,7769145,2490,2510,2510,2490,43
|
|
20240930,091900,7661235,2525,2530,2560,2525,648
|
|
20240930,091800,6012280,2520,2505,2525,2495,494
|
|
20240930,091700,4771850,2485,2485,2485,2485,0
|
|
20240930,091600,4771850,2485,2490,2490,2485,100
|
|
20240930,091500,4523275,2485,2490,2490,2485,388
|
|
20240930,091400,3557785,2510,2515,2515,2510,381
|
|
20240930,091300,2600810,2510,2510,2510,2510,0
|
|
20240930,091200,2600810,2510,2510,2510,2510,0
|
|
20240930,091100,2600810,2510,2510,2510,2510,0
|
|
20240930,091000,2600810,2510,2510,2510,2510,0
|
|
20240930,090900,2600810,2510,2510,2510,2510,0
|
|
20240930,090800,2600810,2510,2510,2510,2510,0
|
|
20240930,090700,2600810,2510,2510,2510,2510,0
|
|
20240930,090600,2600810,2510,2510,2510,2510,0
|
|
20240930,090500,2600810,2510,2510,2510,2510,0
|
|
20240930,090400,2600810,2510,2510,2510,2510,0
|
|
20240930,090300,2600810,2510,2510,2510,2510,0
|
|
20240930,090200,2600810,2510,2510,2510,2510,0
|
|
20240930,090100,2600810,2510,2510,2510,2510,0
|
|
20240930,090000,2600810,2510,2500,2510,2500,1040
|