663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200000,262217800,4320,4320,4320,4320,2178
|
|
20240930,195900,262217800,4320,4320,4320,4320,0
|
|
20240930,195800,262217800,4320,4320,4320,4320,0
|
|
20240930,195700,262217800,4320,4320,4320,4320,0
|
|
20240930,195600,262217800,4320,4320,4320,4320,0
|
|
20240930,195500,262217800,4320,4320,4320,4320,0
|
|
20240930,195400,262217800,4320,4320,4320,4320,0
|
|
20240930,195300,262217800,4320,4320,4320,4320,0
|
|
20240930,195200,262217800,4320,4320,4320,4320,0
|
|
20240930,195100,262217800,4320,4320,4320,4320,0
|
|
20240930,195000,262217800,4320,4320,4320,4320,0
|
|
20240930,194900,262217800,4320,4320,4320,4320,0
|
|
20240930,194800,262217800,4320,4320,4320,4320,0
|
|
20240930,194700,262217800,4320,4320,4320,4320,0
|
|
20240930,194600,262217800,4320,4320,4320,4320,0
|
|
20240930,194500,262217800,4320,4320,4320,4320,0
|
|
20240930,194400,262217800,4320,4320,4320,4320,0
|
|
20240930,194300,262217800,4320,4320,4320,4320,0
|
|
20240930,194200,262217800,4320,4320,4320,4320,0
|
|
20240930,194100,262217800,4320,4320,4320,4320,0
|
|
20240930,194000,262217800,4320,4320,4320,4320,0
|
|
20240930,193900,262217800,4320,4320,4320,4320,0
|
|
20240930,193800,262217800,4320,4320,4320,4320,0
|
|
20240930,193700,262217800,4320,4320,4320,4320,0
|
|
20240930,193600,262217800,4320,4320,4320,4320,0
|
|
20240930,193500,262217800,4320,4320,4320,4320,0
|
|
20240930,193400,262217800,4320,4320,4320,4320,0
|
|
20240930,193300,262217800,4320,4320,4320,4320,0
|
|
20240930,193200,262217800,4320,4320,4320,4320,0
|
|
20240930,193100,262217800,4320,4320,4320,4320,0
|
|
20240930,193000,262217800,4320,4320,4320,4320,2178
|
|
20240930,192900,262217800,4320,4320,4320,4320,0
|
|
20240930,192800,262217800,4320,4320,4320,4320,0
|
|
20240930,192700,262217800,4320,4320,4320,4320,0
|
|
20240930,192600,262217800,4320,4320,4320,4320,0
|
|
20240930,192500,262217800,4320,4320,4320,4320,0
|
|
20240930,192400,262217800,4320,4320,4320,4320,0
|
|
20240930,192300,262217800,4320,4320,4320,4320,0
|
|
20240930,192200,262217800,4320,4320,4320,4320,0
|
|
20240930,192100,262217800,4320,4320,4320,4320,0
|
|
20240930,192000,262217800,4320,4320,4320,4320,0
|
|
20240930,191900,262217800,4320,4320,4320,4320,0
|
|
20240930,191800,262217800,4320,4320,4320,4320,0
|
|
20240930,191700,262217800,4320,4320,4320,4320,0
|
|
20240930,191600,262217800,4320,4320,4320,4320,0
|
|
20240930,191500,262217800,4320,4320,4320,4320,0
|
|
20240930,191400,262217800,4320,4320,4320,4320,0
|
|
20240930,191300,262217800,4320,4320,4320,4320,0
|
|
20240930,191200,262217800,4320,4320,4320,4320,0
|
|
20240930,191100,262217800,4320,4320,4320,4320,0
|
|
20240930,191000,262217800,4320,4320,4320,4320,0
|
|
20240930,190900,262217800,4320,4320,4320,4320,0
|
|
20240930,190800,262217800,4320,4320,4320,4320,0
|
|
20240930,190700,262217800,4320,4320,4320,4320,0
|
|
20240930,190600,262217800,4320,4320,4320,4320,0
|
|
20240930,190500,262217800,4320,4320,4320,4320,0
|
|
20240930,190400,262217800,4320,4320,4320,4320,0
|
|
20240930,190300,262217800,4320,4320,4320,4320,0
|
|
20240930,190200,262217800,4320,4320,4320,4320,0
|
|
20240930,190100,262217800,4320,4320,4320,4320,0
|
|
20240930,190000,262217800,4320,4320,4320,4320,2178
|
|
20240930,185900,262217800,4320,4320,4320,4320,0
|
|
20240930,185800,262217800,4320,4320,4320,4320,0
|
|
20240930,185700,262217800,4320,4320,4320,4320,0
|
|
20240930,185600,262217800,4320,4320,4320,4320,0
|
|
20240930,185500,262217800,4320,4320,4320,4320,0
|
|
20240930,185400,262217800,4320,4320,4320,4320,0
|
|
20240930,185300,262217800,4320,4320,4320,4320,0
|
|
20240930,185200,262217800,4320,4320,4320,4320,0
|
|
20240930,185100,262217800,4320,4320,4320,4320,0
|
|
20240930,185000,262217800,4320,4320,4320,4320,0
|
|
20240930,184900,262217800,4320,4320,4320,4320,0
|
|
20240930,184800,262217800,4320,4320,4320,4320,0
|
|
20240930,184700,262217800,4320,4320,4320,4320,0
|
|
20240930,184600,262217800,4320,4320,4320,4320,0
|
|
20240930,184500,262217800,4320,4320,4320,4320,0
|
|
20240930,184400,262217800,4320,4320,4320,4320,0
|
|
20240930,184300,262217800,4320,4320,4320,4320,0
|
|
20240930,184200,262217800,4320,4320,4320,4320,0
|
|
20240930,184100,262217800,4320,4320,4320,4320,0
|
|
20240930,184000,262217800,4320,4320,4320,4320,0
|
|
20240930,183900,262217800,4320,4320,4320,4320,0
|
|
20240930,183800,262217800,4320,4320,4320,4320,0
|
|
20240930,183700,262217800,4320,4320,4320,4320,0
|
|
20240930,183600,262217800,4320,4320,4320,4320,0
|
|
20240930,183500,262217800,4320,4320,4320,4320,0
|
|
20240930,183400,262217800,4320,4320,4320,4320,0
|
|
20240930,183300,262217800,4320,4320,4320,4320,0
|
|
20240930,183200,262217800,4320,4320,4320,4320,0
|
|
20240930,183100,262217800,4320,4320,4320,4320,0
|
|
20240930,183000,262217800,4320,4320,4320,4320,2178
|
|
20240930,182900,262217800,4320,4320,4320,4320,0
|
|
20240930,182800,262217800,4320,4320,4320,4320,0
|
|
20240930,182700,262217800,4320,4320,4320,4320,0
|
|
20240930,182600,262217800,4320,4320,4320,4320,0
|
|
20240930,182500,262217800,4320,4320,4320,4320,0
|
|
20240930,182400,262217800,4320,4320,4320,4320,0
|
|
20240930,182300,262217800,4320,4320,4320,4320,0
|
|
20240930,182200,262217800,4320,4320,4320,4320,0
|
|
20240930,182100,262217800,4320,4320,4320,4320,0
|
|
20240930,182000,262217800,4320,4320,4320,4320,0
|
|
20240930,181900,262217800,4320,4320,4320,4320,0
|
|
20240930,181800,262217800,4320,4320,4320,4320,0
|
|
20240930,181700,262217800,4320,4320,4320,4320,0
|
|
20240930,181600,262217800,4320,4320,4320,4320,0
|
|
20240930,181500,262217800,4320,4320,4320,4320,0
|
|
20240930,181400,262217800,4320,4320,4320,4320,0
|
|
20240930,181300,262217800,4320,4320,4320,4320,0
|
|
20240930,181200,262217800,4320,4320,4320,4320,0
|
|
20240930,181100,262217800,4320,4320,4320,4320,0
|
|
20240930,181000,262217800,4320,4320,4320,4320,0
|
|
20240930,180900,262217800,4320,4320,4320,4320,0
|
|
20240930,180800,262217800,4320,4320,4320,4320,0
|
|
20240930,180700,262217800,4320,4320,4320,4320,0
|
|
20240930,180600,262217800,4320,4320,4320,4320,0
|
|
20240930,180500,262217800,4320,4320,4320,4320,0
|
|
20240930,180400,262217800,4320,4320,4320,4320,0
|
|
20240930,180300,262217800,4320,4320,4320,4320,0
|
|
20240930,180200,262217800,4320,4320,4320,4320,0
|
|
20240930,180100,262217800,4320,4320,4320,4320,0
|
|
20240930,180000,262217800,4320,4320,4320,4320,2178
|
|
20240930,175900,262217800,4320,4320,4320,4320,0
|
|
20240930,175800,262217800,4320,4320,4320,4320,0
|
|
20240930,175700,262217800,4320,4320,4320,4320,0
|
|
20240930,175600,262217800,4320,4320,4320,4320,0
|
|
20240930,175500,262217800,4320,4320,4320,4320,0
|
|
20240930,175400,262217800,4320,4320,4320,4320,0
|
|
20240930,175300,262217800,4320,4320,4320,4320,0
|
|
20240930,175200,262217800,4320,4320,4320,4320,0
|
|
20240930,175100,262217800,4320,4320,4320,4320,0
|
|
20240930,175000,262217800,4320,4320,4320,4320,0
|
|
20240930,174900,262217800,4320,4320,4320,4320,0
|
|
20240930,174800,262217800,4320,4320,4320,4320,0
|
|
20240930,174700,262217800,4320,4320,4320,4320,0
|
|
20240930,174600,262217800,4320,4320,4320,4320,0
|
|
20240930,174500,262217800,4320,4320,4320,4320,0
|
|
20240930,174400,262217800,4320,4320,4320,4320,0
|
|
20240930,174300,262217800,4320,4320,4320,4320,0
|
|
20240930,174200,262217800,4320,4320,4320,4320,0
|
|
20240930,174100,262217800,4320,4320,4320,4320,0
|
|
20240930,174000,262217800,4320,4320,4320,4320,0
|
|
20240930,173900,262217800,4320,4320,4320,4320,0
|
|
20240930,173800,262217800,4320,4320,4320,4320,0
|
|
20240930,173700,262217800,4320,4320,4320,4320,0
|
|
20240930,173600,262217800,4320,4320,4320,4320,0
|
|
20240930,173500,262217800,4320,4320,4320,4320,0
|
|
20240930,173400,262217800,4320,4320,4320,4320,0
|
|
20240930,173300,262217800,4320,4320,4320,4320,0
|
|
20240930,173200,262217800,4320,4320,4320,4320,0
|
|
20240930,173100,262217800,4320,4320,4320,4320,0
|
|
20240930,173000,262217800,4320,4320,4320,4320,2178
|
|
20240930,172900,262217800,4320,4320,4320,4320,0
|
|
20240930,172800,262217800,4320,4320,4320,4320,0
|
|
20240930,172700,262217800,4320,4320,4320,4320,0
|
|
20240930,172600,262217800,4320,4320,4320,4320,0
|
|
20240930,172500,262217800,4320,4320,4320,4320,0
|
|
20240930,172400,262217800,4320,4320,4320,4320,0
|
|
20240930,172300,262217800,4320,4320,4320,4320,0
|
|
20240930,172200,262217800,4320,4320,4320,4320,0
|
|
20240930,172100,262217800,4320,4320,4320,4320,0
|
|
20240930,172000,262217800,4320,4320,4320,4320,0
|
|
20240930,171900,262217800,4320,4320,4320,4320,0
|
|
20240930,171800,262217800,4320,4320,4320,4320,0
|
|
20240930,171700,262217800,4320,4320,4320,4320,0
|
|
20240930,171600,262217800,4320,4320,4320,4320,0
|
|
20240930,171500,262217800,4320,4320,4320,4320,0
|
|
20240930,171400,262217800,4320,4320,4320,4320,0
|
|
20240930,171300,262217800,4320,4320,4320,4320,0
|
|
20240930,171200,262217800,4320,4320,4320,4320,0
|
|
20240930,171100,262217800,4320,4320,4320,4320,0
|
|
20240930,171000,262217800,4320,4320,4320,4320,0
|
|
20240930,170900,262217800,4320,4320,4320,4320,0
|
|
20240930,170800,262217800,4320,4320,4320,4320,0
|
|
20240930,170700,262217800,4320,4320,4320,4320,0
|
|
20240930,170600,262217800,4320,4320,4320,4320,0
|
|
20240930,170500,262217800,4320,4320,4320,4320,0
|
|
20240930,170400,262217800,4320,4320,4320,4320,0
|
|
20240930,170300,262217800,4320,4320,4320,4320,0
|
|
20240930,170200,262217800,4320,4320,4320,4320,0
|
|
20240930,170100,262217800,4320,4320,4320,4320,0
|
|
20240930,170000,262217800,4320,4320,4320,4320,2178
|
|
20240930,165900,262217800,4320,4320,4320,4320,0
|
|
20240930,165800,262217800,4320,4320,4320,4320,0
|
|
20240930,165700,262217800,4320,4320,4320,4320,0
|
|
20240930,165600,262217800,4320,4320,4320,4320,0
|
|
20240930,165500,262217800,4320,4320,4320,4320,0
|
|
20240930,165400,262217800,4320,4320,4320,4320,0
|
|
20240930,165300,262217800,4320,4320,4320,4320,0
|
|
20240930,165200,262217800,4320,4320,4320,4320,0
|
|
20240930,165100,262217800,4320,4320,4320,4320,0
|
|
20240930,165000,262217800,4320,4320,4320,4320,0
|
|
20240930,164900,262217800,4320,4320,4320,4320,0
|
|
20240930,164800,262217800,4320,4320,4320,4320,0
|
|
20240930,164700,262217800,4320,4320,4320,4320,0
|
|
20240930,164600,262217800,4320,4320,4320,4320,0
|
|
20240930,164500,262217800,4320,4320,4320,4320,0
|
|
20240930,164400,262217800,4320,4320,4320,4320,0
|
|
20240930,164300,262217800,4320,4320,4320,4320,0
|
|
20240930,164200,262217800,4320,4320,4320,4320,0
|
|
20240930,164100,262217800,4320,4320,4320,4320,0
|
|
20240930,164000,262217800,4320,4320,4320,4320,0
|
|
20240930,163900,262217800,4320,4320,4320,4320,0
|
|
20240930,163800,262217800,4320,4320,4320,4320,0
|
|
20240930,163700,262217800,4320,4320,4320,4320,0
|
|
20240930,163600,262217800,4320,4320,4320,4320,0
|
|
20240930,163500,262217800,4320,4320,4320,4320,0
|
|
20240930,163400,262217800,4320,4320,4320,4320,0
|
|
20240930,163300,262217800,4320,4320,4320,4320,0
|
|
20240930,163200,262217800,4320,4320,4320,4320,0
|
|
20240930,163100,262217800,4320,4320,4320,4320,0
|
|
20240930,163000,262217800,4320,4320,4320,4320,2178
|
|
20240930,162900,262217800,4320,4320,4320,4320,0
|
|
20240930,162800,262217800,4320,4320,4320,4320,0
|
|
20240930,162700,262217800,4320,4320,4320,4320,0
|
|
20240930,162600,262217800,4320,4320,4320,4320,0
|
|
20240930,162500,262217800,4320,4320,4320,4320,0
|
|
20240930,162400,262217800,4320,4320,4320,4320,0
|
|
20240930,162300,262217800,4320,4320,4320,4320,0
|
|
20240930,162200,262217800,4320,4320,4320,4320,0
|
|
20240930,162100,262217800,4320,4320,4320,4320,0
|
|
20240930,162000,262217800,4320,4320,4320,4320,0
|
|
20240930,161900,262217800,4320,4320,4320,4320,0
|
|
20240930,161800,262217800,4320,4320,4320,4320,0
|
|
20240930,161700,262217800,4320,4320,4320,4320,0
|
|
20240930,161600,262217800,4320,4320,4320,4320,0
|
|
20240930,161500,262217800,4320,4320,4320,4320,0
|
|
20240930,161400,262217800,4320,4320,4320,4320,0
|
|
20240930,161300,262217800,4320,4320,4320,4320,0
|
|
20240930,161200,262217800,4320,4320,4320,4320,0
|
|
20240930,161100,262217800,4320,4320,4320,4320,0
|
|
20240930,161000,262217800,4320,4320,4320,4320,0
|
|
20240930,160900,262217800,4320,4320,4320,4320,0
|
|
20240930,160800,262217800,4320,4320,4320,4320,0
|
|
20240930,160700,262217800,4320,4320,4320,4320,0
|
|
20240930,160600,262217800,4320,4320,4320,4320,0
|
|
20240930,160500,262217800,4320,4320,4320,4320,0
|
|
20240930,160400,262217800,4320,4320,4320,4320,0
|
|
20240930,160300,262217800,4320,4320,4320,4320,0
|
|
20240930,160200,262217800,4320,4320,4320,4320,0
|
|
20240930,160100,262217800,4320,4320,4320,4320,0
|
|
20240930,160000,262217800,4320,4320,4320,4320,2178
|
|
20240930,155900,262217800,4320,4320,4320,4320,0
|
|
20240930,155800,262217800,4320,4320,4320,4320,0
|
|
20240930,155700,262217800,4320,4320,4320,4320,0
|
|
20240930,155600,262217800,4320,4320,4320,4320,0
|
|
20240930,155500,262217800,4320,4320,4320,4320,0
|
|
20240930,155400,262217800,4320,4320,4320,4320,0
|
|
20240930,155300,262217800,4320,4320,4320,4320,0
|
|
20240930,155200,262217800,4320,4320,4320,4320,0
|
|
20240930,155100,262217800,4320,4320,4320,4320,0
|
|
20240930,155000,262217800,4320,4320,4320,4320,0
|
|
20240930,154900,262217800,4320,4320,4320,4320,0
|
|
20240930,154800,262217800,4320,4320,4320,4320,0
|
|
20240930,154700,262217800,4320,4320,4320,4320,0
|
|
20240930,154600,262217800,4320,4320,4320,4320,0
|
|
20240930,154500,262217800,4320,4320,4320,4320,0
|
|
20240930,154400,262217800,4320,4320,4320,4320,0
|
|
20240930,154300,262217800,4320,4320,4320,4320,0
|
|
20240930,154200,262217800,4320,4320,4320,4320,0
|
|
20240930,154100,262217800,4320,4320,4320,4320,0
|
|
20240930,154000,262217800,4320,4320,4320,4320,0
|
|
20240930,153900,262217800,4320,4320,4320,4320,0
|
|
20240930,153800,262217800,4320,4320,4320,4320,0
|
|
20240930,153700,262217800,4320,4320,4320,4320,0
|
|
20240930,153600,262217800,4320,4320,4320,4320,0
|
|
20240930,153500,262217800,4320,4320,4320,4320,0
|
|
20240930,153400,262217800,4320,4320,4320,4320,0
|
|
20240930,153300,262217800,4320,4320,4320,4320,0
|
|
20240930,153200,262217800,4320,4320,4320,4320,0
|
|
20240930,153100,262217800,4320,4320,4320,4320,0
|
|
20240930,153000,262217800,4320,4320,4320,4320,4356
|
|
20240930,152900,252808840,4320,4320,4320,4320,0
|
|
20240930,152800,252808840,4320,4320,4320,4320,0
|
|
20240930,152700,252808840,4320,4320,4320,4320,0
|
|
20240930,152600,252808840,4320,4320,4320,4320,0
|
|
20240930,152500,252808840,4320,4320,4320,4320,0
|
|
20240930,152400,252808840,4320,4320,4320,4320,0
|
|
20240930,152300,252808840,4320,4320,4320,4320,0
|
|
20240930,152200,252808840,4320,4320,4320,4320,0
|
|
20240930,152100,252808840,4320,4320,4320,4320,0
|
|
20240930,152000,252808840,4320,4320,4320,4320,0
|
|
20240930,151900,252808840,4320,4320,4320,4320,62
|
|
20240930,151800,252541000,4320,4320,4320,4320,37
|
|
20240930,151700,252381160,4325,4325,4325,4325,7
|
|
20240930,151600,252350885,4325,4325,4325,4325,1
|
|
20240930,151500,252346560,4325,4325,4325,4325,11
|
|
20240930,151400,252298985,4330,4330,4330,4330,3
|
|
20240930,151300,252285995,4325,4325,4325,4325,0
|
|
20240930,151200,252285995,4325,4330,4330,4325,178
|
|
20240930,151100,251516130,4325,4330,4330,4325,14
|
|
20240930,151000,251455525,4335,4335,4335,4335,5
|
|
20240930,150900,251433850,4330,4330,4330,4330,0
|
|
20240930,150800,251433850,4330,4330,4330,4330,0
|
|
20240930,150700,251433850,4330,4330,4330,4330,10
|
|
20240930,150600,251390550,4325,4325,4325,4325,0
|
|
20240930,150500,251390550,4325,4325,4325,4325,0
|
|
20240930,150400,251390550,4325,4325,4325,4325,0
|
|
20240930,150300,251390550,4325,4325,4325,4325,0
|
|
20240930,150200,251390550,4325,4325,4325,4325,20
|
|
20240930,150100,251304050,4330,4330,4330,4330,0
|
|
20240930,150000,251304050,4330,4330,4330,4330,74
|
|
20240930,145900,250983630,4330,4335,4335,4330,740
|
|
20240930,145800,247776135,4335,4335,4335,4335,0
|
|
20240930,145700,247776135,4335,4335,4335,4335,270
|
|
20240930,145600,246605685,4340,4340,4340,4340,0
|
|
20240930,145500,246605685,4340,4340,4340,4340,0
|
|
20240930,145400,246605685,4340,4340,4340,4340,0
|
|
20240930,145300,246605685,4340,4340,4340,4340,0
|
|
20240930,145200,246605685,4340,4340,4340,4340,1
|
|
20240930,145100,246601345,4345,4345,4345,4345,0
|
|
20240930,145000,246601345,4345,4345,4345,4345,90
|
|
20240930,144900,246210295,4345,4345,4345,4345,0
|
|
20240930,144800,246210295,4345,4340,4345,4340,19
|
|
20240930,144700,246127830,4345,4345,4345,4345,1
|
|
20240930,144600,246123485,4345,4345,4345,4345,89
|
|
20240930,144500,245736780,4340,4340,4340,4340,0
|
|
20240930,144400,245736780,4340,4340,4340,4340,0
|
|
20240930,144300,245736780,4340,4335,4340,4335,85
|
|
20240930,144200,245367930,4345,4345,4345,4345,0
|
|
20240930,144100,245367930,4345,4345,4345,4345,0
|
|
20240930,144000,245367930,4345,4340,4345,4340,90
|
|
20240930,143900,244977175,4340,4340,4340,4340,0
|
|
20240930,143800,244977175,4340,4340,4340,4340,0
|
|
20240930,143700,244977175,4340,4340,4340,4340,89
|
|
20240930,143600,244590915,4340,4340,4340,4340,0
|
|
20240930,143500,244590915,4340,4340,4340,4340,0
|
|
20240930,143400,244590915,4340,4335,4340,4335,130
|
|
20240930,143300,244026915,4340,4340,4340,4340,38
|
|
20240930,143200,243861995,4340,4340,4340,4340,0
|
|
20240930,143100,243861995,4340,4335,4340,4335,56
|
|
20240930,143000,243618980,4335,4335,4335,4335,5
|
|
20240930,142900,243597305,4345,4345,4345,4345,0
|
|
20240930,142800,243597305,4345,4340,4345,4340,162
|
|
20240930,142700,242893775,4340,4345,4345,4340,45
|
|
20240930,142600,242698425,4345,4345,4345,4345,0
|
|
20240930,142500,242698425,4345,4345,4345,4345,89
|
|
20240930,142400,242311720,4340,4340,4340,4340,0
|
|
20240930,142300,242311720,4340,4340,4340,4340,5
|
|
20240930,142200,242290020,4350,4350,4350,4350,90
|
|
20240930,142100,241898520,4350,4350,4350,4350,0
|
|
20240930,142000,241898520,4350,4350,4350,4350,1
|
|
20240930,141900,241894170,4345,4345,4345,4345,89
|
|
20240930,141800,241507465,4340,4340,4340,4340,0
|
|
20240930,141700,241507465,4340,4340,4340,4340,2
|
|
20240930,141600,241498785,4335,4335,4335,4335,3
|
|
20240930,141500,241485780,4345,4345,4345,4345,0
|
|
20240930,141400,241485780,4345,4345,4345,4345,0
|
|
20240930,141300,241485780,4345,4345,4345,4345,89
|
|
20240930,141200,241099075,4340,4340,4340,4340,1
|
|
20240930,141100,241094735,4345,4345,4345,4345,0
|
|
20240930,141000,241094735,4345,4345,4345,4345,90
|
|
20240930,140900,240703685,4350,4350,4350,4350,0
|
|
20240930,140800,240703685,4350,4350,4350,4350,0
|
|
20240930,140700,240703685,4350,4345,4350,4345,89
|
|
20240930,140600,240316935,4345,4345,4345,4345,0
|
|
20240930,140500,240316935,4345,4345,4345,4345,0
|
|
20240930,140400,240316935,4345,4345,4345,4345,90
|
|
20240930,140300,239925885,4345,4345,4345,4345,0
|
|
20240930,140200,239925885,4345,4345,4345,4345,30
|
|
20240930,140100,239795535,4345,4340,4345,4340,121
|
|
20240930,140000,239269950,4340,4340,4340,4340,0
|
|
20240930,135900,239269950,4340,4340,4340,4340,30
|
|
20240930,135800,239139750,4345,4340,4345,4340,130
|
|
20240930,135700,238575100,4345,4345,4345,4345,0
|
|
20240930,135600,238575100,4345,4345,4345,4345,0
|
|
20240930,135500,238575100,4345,4345,4345,4345,89
|
|
20240930,135400,238188395,4350,4350,4350,4350,0
|
|
20240930,135300,238188395,4350,4350,4350,4350,0
|
|
20240930,135200,238188395,4350,4350,4350,4350,90
|
|
20240930,135100,237796895,4350,4350,4350,4350,0
|
|
20240930,135000,237796895,4350,4350,4350,4350,0
|
|
20240930,134900,237796895,4350,4350,4350,4350,89
|
|
20240930,134800,237409745,4345,4345,4345,4345,252
|
|
20240930,134700,236314805,4355,4355,4355,4355,0
|
|
20240930,134600,236314805,4355,4355,4355,4355,90
|
|
20240930,134500,235922855,4350,4350,4350,4350,90
|
|
20240930,134400,235531355,4350,4350,4350,4350,0
|
|
20240930,134300,235531355,4350,4350,4350,4350,89
|
|
20240930,134200,235144205,4345,4345,4345,4345,1000
|
|
20240930,134100,230799205,4355,4355,4355,4355,0
|
|
20240930,134000,230799205,4355,4350,4355,4350,90
|
|
20240930,133900,230407265,4360,4360,4360,4360,0
|
|
20240930,133800,230407265,4360,4360,4360,4360,0
|
|
20240930,133700,230407265,4360,4360,4360,4360,172
|
|
20240930,133600,229657345,4360,4360,4360,4360,2
|
|
20240930,133500,229648625,4360,4360,4360,4360,0
|
|
20240930,133400,229648625,4360,4360,4360,4360,90
|
|
20240930,133300,229256225,4360,4360,4360,4360,0
|
|
20240930,133200,229256225,4360,4360,4360,4360,10
|
|
20240930,133100,229212625,4360,4360,4360,4360,89
|
|
20240930,133000,228824585,4360,4360,4360,4360,0
|
|
20240930,132900,228824585,4360,4360,4360,4360,0
|
|
20240930,132800,228824585,4360,4360,4360,4360,90
|
|
20240930,132700,228432185,4360,4360,4360,4360,0
|
|
20240930,132600,228432185,4360,4360,4360,4360,0
|
|
20240930,132500,228432185,4360,4360,4360,4360,89
|
|
20240930,132400,228044145,4360,4360,4360,4360,0
|
|
20240930,132300,228044145,4360,4360,4360,4360,0
|
|
20240930,132200,228044145,4360,4360,4360,4360,90
|
|
20240930,132100,227651745,4360,4360,4360,4360,0
|
|
20240930,132000,227651745,4360,4360,4360,4360,0
|
|
20240930,131900,227651745,4360,4360,4360,4360,89
|
|
20240930,131800,227263705,4360,4360,4360,4360,0
|
|
20240930,131700,227263705,4360,4360,4360,4360,0
|
|
20240930,131600,227263705,4360,4360,4360,4360,90
|
|
20240930,131500,226871305,4360,4360,4360,4360,2
|
|
20240930,131400,226862585,4350,4350,4350,4350,46
|
|
20240930,131300,226662485,4350,4355,4355,4350,111
|
|
20240930,131200,226179190,4350,4350,4350,4350,22
|
|
20240930,131100,226083490,4345,4345,4345,4345,0
|
|
20240930,131000,226083490,4345,4345,4345,4345,0
|
|
20240930,130900,226083490,4345,4340,4345,4340,515
|
|
20240930,130800,223848275,4345,4350,4350,4345,332
|
|
20240930,130700,222405230,4350,4360,4360,4350,138
|
|
20240930,130600,221804040,4360,4360,4360,4360,0
|
|
20240930,130500,221804040,4360,4360,4360,4360,0
|
|
20240930,130400,221804040,4360,4360,4360,4360,90
|
|
20240930,130300,221411640,4355,4355,4355,4355,0
|
|
20240930,130200,221411640,4355,4355,4355,4355,0
|
|
20240930,130100,221411640,4355,4355,4355,4355,13
|
|
20240930,130000,221355025,4355,4355,4355,4355,76
|
|
20240930,125900,221024045,4350,4350,4350,4350,0
|
|
20240930,125800,221024045,4350,4350,4350,4350,0
|
|
20240930,125700,221024045,4350,4350,4350,4350,100
|
|
20240930,125600,220589045,4355,4355,4355,4355,0
|
|
20240930,125500,220589045,4355,4355,4355,4355,0
|
|
20240930,125400,220589045,4355,4355,4355,4355,89
|
|
20240930,125300,220201450,4360,4360,4360,4360,0
|
|
20240930,125200,220201450,4360,4360,4360,4360,0
|
|
20240930,125100,220201450,4360,4350,4360,4340,336
|
|
20240930,125000,218741235,4360,4360,4360,4360,0
|
|
20240930,124900,218741235,4360,4360,4360,4360,0
|
|
20240930,124800,218741235,4360,4360,4360,4355,112
|
|
20240930,124700,218252925,4360,4360,4360,4360,0
|
|
20240930,124600,218252925,4360,4360,4360,4360,0
|
|
20240930,124500,218252925,4360,4355,4360,4355,90
|
|
20240930,124400,217860530,4355,4355,4355,4355,0
|
|
20240930,124300,217860530,4355,4355,4355,4355,0
|
|
20240930,124200,217860530,4355,4350,4355,4350,89
|
|
20240930,124100,217472945,4350,4350,4350,4350,0
|
|
20240930,124000,217472945,4350,4350,4350,4350,201
|
|
20240930,123900,216598595,4355,4355,4360,4355,226
|
|
20240930,123800,215613915,4365,4365,4365,4365,0
|
|
20240930,123700,215613915,4365,4365,4365,4365,0
|
|
20240930,123600,215613915,4365,4365,4365,4365,89
|
|
20240930,123500,215225430,4365,4365,4365,4365,0
|
|
20240930,123400,215225430,4365,4365,4365,4365,0
|
|
20240930,123300,215225430,4365,4360,4365,4360,93
|
|
20240930,123200,214819500,4360,4360,4360,4360,2
|
|
20240930,123100,214810780,4360,4360,4360,4360,47
|
|
20240930,123000,214605860,4360,4360,4360,4360,89
|
|
20240930,122900,214217820,4360,4360,4360,4360,3
|
|
20240930,122800,214204740,4360,4360,4360,4360,1
|
|
20240930,122700,214200380,4360,4360,4360,4360,90
|
|
20240930,122600,213807980,4365,4365,4365,4365,1
|
|
20240930,122500,213803615,4350,4350,4350,4350,0
|
|
20240930,122400,213803615,4350,4350,4350,4350,0
|
|
20240930,122300,213803615,4350,4350,4350,4350,1
|
|
20240930,122200,213799265,4350,4350,4350,4350,5
|
|
20240930,122100,213777515,4360,4360,4360,4360,90
|
|
20240930,122000,213385115,4365,4365,4365,4365,0
|
|
20240930,121900,213385115,4365,4365,4365,4365,0
|
|
20240930,121800,213385115,4365,4365,4365,4365,89
|
|
20240930,121700,212996630,4365,4365,4365,4365,0
|
|
20240930,121600,212996630,4365,4365,4365,4365,0
|
|
20240930,121500,212996630,4365,4365,4365,4365,90
|
|
20240930,121400,212603780,4365,4345,4365,4345,206
|
|
20240930,121300,211708610,4340,4340,4340,4340,389
|
|
20240930,121200,210020350,4340,4355,4355,4340,937
|
|
20240930,121100,205950195,4350,4350,4350,4350,1
|
|
20240930,121000,205945845,4360,4360,4360,4360,0
|
|
20240930,120900,205945845,4360,4360,4360,4360,90
|
|
20240930,120800,205553445,4365,4365,4365,4365,0
|
|
20240930,120700,205553445,4365,4360,4365,4360,14662
|
|
20240930,120600,141555270,4360,4360,4360,4360,89
|
|
20240930,120500,141167230,4360,4355,4360,4355,12
|
|
20240930,120400,141114920,4355,4355,4355,4355,0
|
|
20240930,120300,141114920,4355,4355,4355,4355,90
|
|
20240930,120200,140722970,4350,4350,4350,4350,0
|
|
20240930,120100,140722970,4350,4355,4355,4350,31
|
|
20240930,120000,140588070,4365,4355,4365,4355,89
|
|
20240930,115900,140199610,4365,4365,4365,4365,0
|
|
20240930,115800,140199610,4365,4365,4365,4365,0
|
|
20240930,115700,140199610,4365,4360,4365,4360,340
|
|
20240930,115600,138717190,4355,4355,4355,4350,329
|
|
20240930,115500,137284410,4350,4355,4355,4350,432
|
|
20240930,115400,135405155,4365,4365,4365,4365,89
|
|
20240930,115300,135016670,4365,4365,4365,4365,0
|
|
20240930,115200,135016670,4365,4345,4365,4345,893
|
|
20240930,115100,131132150,4340,4335,4340,4335,445
|
|
20240930,115000,129201660,4335,4335,4335,4335,10
|
|
20240930,114900,129158310,4325,4325,4325,4325,0
|
|
20240930,114800,129158310,4325,4325,4325,4325,0
|
|
20240930,114700,129158310,4325,4325,4325,4325,0
|
|
20240930,114600,129158310,4325,4325,4325,4325,0
|
|
20240930,114500,129158310,4325,4335,4335,4325,94
|
|
20240930,114400,128750860,4335,4335,4335,4335,0
|
|
20240930,114300,128750860,4335,4335,4335,4335,0
|
|
20240930,114200,128750860,4335,4330,4335,4330,89
|
|
20240930,114100,128365050,4330,4330,4330,4330,33
|
|
20240930,114000,128222160,4330,4330,4330,4330,0
|
|
20240930,113900,128222160,4330,4330,4330,4330,90
|
|
20240930,113800,127832460,4325,4325,4325,4325,0
|
|
20240930,113700,127832460,4325,4325,4325,4325,90
|
|
20240930,113600,127443210,4330,4330,4330,4330,1089
|
|
20240930,113500,122727840,4325,4325,4325,4325,801
|
|
20240930,113400,119263515,4325,4325,4325,4325,10
|
|
20240930,113300,119220265,4325,4320,4325,4320,90
|
|
20240930,113200,118831020,4320,4325,4325,4320,1190
|
|
20240930,113100,113690215,4320,4320,4320,4320,0
|
|
20240930,113000,113690215,4320,4320,4320,4320,901
|
|
20240930,112900,109797895,4320,4320,4320,4320,0
|
|
20240930,112800,109797895,4320,4320,4320,4320,0
|
|
20240930,112700,109797895,4320,4320,4320,4320,90
|
|
20240930,112600,109409095,4320,4320,4320,4320,231
|
|
20240930,112500,108411175,4320,4320,4320,4320,0
|
|
20240930,112400,108411175,4320,4320,4325,4320,114
|
|
20240930,112300,107918415,4320,4320,4320,4320,0
|
|
20240930,112200,107918415,4320,4320,4320,4320,200
|
|
20240930,112100,107054415,4315,4320,4320,4315,92
|
|
20240930,112000,106656985,4320,4320,4320,4320,0
|
|
20240930,111900,106656985,4320,4320,4320,4320,0
|
|
20240930,111800,106656985,4320,4315,4320,4315,89
|
|
20240930,111700,106272725,4320,4320,4320,4320,0
|
|
20240930,111600,106272725,4320,4320,4320,4320,0
|
|
20240930,111500,106272725,4320,4315,4320,4315,90
|
|
20240930,111400,105884005,4315,4315,4315,4315,0
|
|
20240930,111300,105884005,4315,4315,4315,4315,0
|
|
20240930,111200,105884005,4315,4320,4320,4300,250
|
|
20240930,111100,104806245,4320,4315,4320,4315,89
|
|
20240930,111000,104421775,4320,4320,4320,4320,0
|
|
20240930,110900,104421775,4320,4320,4320,4320,0
|
|
20240930,110800,104421775,4320,4315,4320,4315,90
|
|
20240930,110700,104032985,4320,4320,4320,4320,0
|
|
20240930,110600,104032985,4320,4320,4320,4320,0
|
|
20240930,110500,104032985,4320,4320,4320,4320,89
|
|
20240930,110400,103648505,4320,4320,4320,4320,0
|
|
20240930,110300,103648505,4320,4320,4320,4320,0
|
|
20240930,110200,103648505,4320,4320,4320,4320,90
|
|
20240930,110100,103259705,4320,4320,4320,4320,0
|
|
20240930,110000,103259705,4320,4320,4320,4320,0
|
|
20240930,105900,103259705,4320,4320,4320,4320,89
|
|
20240930,105800,102875225,4320,4320,4320,4320,0
|
|
20240930,105700,102875225,4320,4320,4320,4320,0
|
|
20240930,105600,102875225,4320,4320,4320,4320,90
|
|
20240930,105500,102486425,4320,4320,4320,4320,0
|
|
20240930,105400,102486425,4320,4320,4320,4320,0
|
|
20240930,105300,102486425,4320,4315,4320,4315,94
|
|
20240930,105200,102080365,4295,4295,4295,4295,36
|
|
20240930,105100,101925745,4315,4315,4315,4315,9
|
|
20240930,105000,101886910,4315,4310,4315,4310,90
|
|
20240930,104900,101498910,4310,4310,4310,4310,0
|
|
20240930,104800,101498910,4310,4310,4310,4310,0
|
|
20240930,104700,101498910,4310,4305,4310,4305,89
|
|
20240930,104600,101115540,4305,4305,4305,4305,0
|
|
20240930,104500,101115540,4305,4305,4305,4305,0
|
|
20240930,104400,101115540,4305,4305,4305,4305,90
|
|
20240930,104300,100728090,4300,4300,4300,4300,1
|
|
20240930,104200,100723790,4295,4295,4295,4295,0
|
|
20240930,104100,100723790,4295,4300,4305,4295,94
|
|
20240930,104000,100319180,4305,4305,4305,4305,0
|
|
20240930,103900,100319180,4305,4305,4305,4305,0
|
|
20240930,103800,100319180,4305,4305,4305,4305,90
|
|
20240930,103700,99931730,4310,4310,4310,4310,0
|
|
20240930,103600,99931730,4310,4310,4310,4310,0
|
|
20240930,103500,99931730,4310,4305,4310,4305,89
|
|
20240930,103400,99548555,4305,4305,4305,4305,0
|
|
20240930,103300,99548555,4305,4305,4305,4305,0
|
|
20240930,103200,99548555,4305,4300,4305,4300,119
|
|
20240930,103100,99036405,4310,4310,4310,4310,0
|
|
20240930,103000,99036405,4310,4310,4310,4310,0
|
|
20240930,102900,99036405,4310,4310,4310,4310,89
|
|
20240930,102800,98652815,4305,4305,4305,4305,0
|
|
20240930,102700,98652815,4305,4305,4305,4305,0
|
|
20240930,102600,98652815,4305,4295,4305,4295,125
|
|
20240930,102500,98115045,4300,4300,4300,4300,0
|
|
20240930,102400,98115045,4300,4300,4300,4300,0
|
|
20240930,102300,98115045,4300,4295,4300,4295,452
|
|
20240930,102200,96173260,4295,4295,4295,4295,1
|
|
20240930,102100,96168965,4295,4300,4300,4295,2
|
|
20240930,102000,96160370,4295,4310,4310,4295,103
|
|
20240930,101900,95717475,4300,4300,4300,4300,2
|
|
20240930,101800,95708875,4325,4300,4325,4300,8
|
|
20240930,101700,95674385,4305,4305,4305,4305,89
|
|
20240930,101600,95291240,4325,4290,4325,4290,29
|
|
20240930,101500,95166130,4295,4290,4295,4285,25
|
|
20240930,101400,95058930,4300,4300,4300,4300,92
|
|
20240930,101300,94663330,4320,4320,4320,4320,0
|
|
20240930,101200,94663330,4320,4320,4320,4320,0
|
|
20240930,101100,94663330,4320,4320,4320,4320,89
|
|
20240930,101000,94278850,4320,4320,4320,4320,5
|
|
20240930,100900,94257250,4300,4300,4300,4300,2
|
|
20240930,100800,94248650,4315,4305,4315,4305,6046
|
|
20240930,100700,68195070,4305,4300,4305,4300,2014
|
|
20240930,100600,59524805,4295,4295,4295,4295,0
|
|
20240930,100500,59524805,4295,4290,4295,4290,561
|
|
20240930,100400,57115320,4285,4285,4285,4285,1000
|
|
20240930,100300,52830320,4285,4285,4285,4285,5
|
|
20240930,100200,52808895,4280,4280,4280,4280,90
|
|
20240930,100100,52423695,4280,4280,4280,4280,0
|
|
20240930,100000,52423695,4280,4280,4280,4280,0
|
|
20240930,095900,52423695,4280,4280,4280,4280,90
|
|
20240930,095800,52038495,4275,4290,4290,4270,3780
|
|
20240930,095700,35868465,4295,4295,4295,4295,0
|
|
20240930,095600,35868465,4295,4295,4295,4295,90
|
|
20240930,095500,35481915,4295,4295,4295,4295,0
|
|
20240930,095400,35481915,4295,4295,4295,4295,0
|
|
20240930,095300,35481915,4295,4295,4295,4295,104
|
|
20240930,095200,35035235,4295,4295,4295,4295,0
|
|
20240930,095100,35035235,4295,4295,4295,4295,0
|
|
20240930,095000,35035235,4295,4295,4295,4295,91
|
|
20240930,094900,34644390,4295,4295,4295,4295,0
|
|
20240930,094800,34644390,4295,4295,4295,4295,0
|
|
20240930,094700,34644390,4295,4295,4295,4295,0
|
|
20240930,094600,34644390,4295,4295,4295,4295,56
|
|
20240930,094500,34403870,4295,4295,4295,4295,0
|
|
20240930,094400,34403870,4295,4295,4295,4295,50
|
|
20240930,094300,34189120,4295,4295,4295,4295,50
|
|
20240930,094200,33974370,4295,4295,4295,4295,0
|
|
20240930,094100,33974370,4295,4295,4295,4295,50
|
|
20240930,094000,33759620,4295,4290,4295,4290,8
|
|
20240930,093900,33725295,4295,4280,4295,4280,704
|
|
20240930,093800,30712145,4280,4280,4280,4280,101
|
|
20240930,093700,30279865,4280,4280,4280,4280,0
|
|
20240930,093600,30279865,4280,4280,4280,4280,50
|
|
20240930,093500,30065865,4275,4275,4275,4275,40
|
|
20240930,093400,29894865,4275,4280,4280,4275,224
|
|
20240930,093300,28936505,4280,4280,4280,4280,50
|
|
20240930,093200,28722505,4280,4290,4290,4280,287
|
|
20240930,093100,27493625,4295,4290,4295,4290,50
|
|
20240930,093000,27279055,4290,4290,4290,4290,0
|
|
20240930,092900,27279055,4290,4285,4290,4285,516
|
|
20240930,092800,25067745,4290,4300,4300,4290,678
|
|
20240930,092700,22159115,4285,4285,4285,4285,0
|
|
20240930,092600,22159115,4285,4300,4300,4285,165
|
|
20240930,092500,21451240,4295,4295,4295,4295,1
|
|
20240930,092400,21446945,4295,4285,4295,4285,833
|
|
20240930,092300,17869570,4310,4295,4310,4290,1546
|
|
20240930,092200,11235740,4305,4305,4305,4300,314
|
|
20240930,092100,9885285,4315,4315,4315,4315,50
|
|
20240930,092000,9669535,4315,4305,4315,4305,4
|
|
20240930,091900,9652295,4320,4315,4320,4315,61
|
|
20240930,091800,9388780,4315,4320,4320,4300,195
|
|
20240930,091700,8549990,4320,4315,4320,4310,53
|
|
20240930,091600,8321115,4300,4300,4300,4300,0
|
|
20240930,091500,8321115,4300,4305,4305,4300,958
|
|
20240930,091400,4201460,4300,4310,4310,4300,500
|
|
20240930,091300,2049240,4305,4305,4305,4305,0
|
|
20240930,091200,2049240,4305,4305,4305,4305,0
|
|
20240930,091100,2049240,4305,4305,4305,4305,0
|
|
20240930,091000,2049240,4305,4305,4305,4305,0
|
|
20240930,090900,2049240,4305,4305,4305,4305,0
|
|
20240930,090800,2049240,4305,4305,4305,4305,0
|
|
20240930,090700,2049240,4305,4305,4305,4305,0
|
|
20240930,090600,2049240,4305,4305,4305,4305,0
|
|
20240930,090500,2049240,4305,4305,4305,4305,0
|
|
20240930,090400,2049240,4305,4305,4305,4305,102
|
|
20240930,090300,1610130,4305,4305,4305,4305,0
|
|
20240930,090200,1610130,4305,4305,4305,4305,2
|
|
20240930,090100,1601520,4305,4305,4305,4305,8
|
|
20240930,090000,1567080,4325,4305,4325,4305,364
|