584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184100,671389000,570000,570000,570000,570000,14
|
|
20240930,184000,671389000,570000,570000,570000,570000,0
|
|
20240930,183900,671389000,570000,570000,570000,570000,0
|
|
20240930,183800,671389000,570000,570000,570000,570000,0
|
|
20240930,183700,671389000,570000,570000,570000,570000,0
|
|
20240930,183600,671389000,570000,570000,570000,570000,0
|
|
20240930,183500,671389000,570000,570000,570000,570000,0
|
|
20240930,183400,671389000,570000,570000,570000,570000,0
|
|
20240930,183300,671389000,570000,570000,570000,570000,0
|
|
20240930,183200,671389000,570000,570000,570000,570000,0
|
|
20240930,183100,671389000,570000,570000,570000,570000,0
|
|
20240930,183000,671389000,570000,570000,570000,570000,0
|
|
20240930,182900,671389000,570000,570000,570000,570000,0
|
|
20240930,182800,671389000,570000,570000,570000,570000,0
|
|
20240930,182700,671389000,570000,570000,570000,570000,0
|
|
20240930,182600,671389000,570000,570000,570000,570000,0
|
|
20240930,182500,671389000,570000,570000,570000,570000,0
|
|
20240930,182400,671389000,570000,570000,570000,570000,0
|
|
20240930,182300,671389000,570000,570000,570000,570000,0
|
|
20240930,182200,671389000,570000,570000,570000,570000,0
|
|
20240930,182100,671389000,570000,570000,570000,570000,0
|
|
20240930,182000,671389000,570000,570000,570000,570000,0
|
|
20240930,181900,671389000,570000,570000,570000,570000,0
|
|
20240930,181800,671389000,570000,570000,570000,570000,0
|
|
20240930,181700,671389000,570000,570000,570000,570000,0
|
|
20240930,181600,671389000,570000,570000,570000,570000,0
|
|
20240930,181500,671389000,570000,570000,570000,570000,0
|
|
20240930,181400,671389000,570000,570000,570000,570000,0
|
|
20240930,181300,671389000,570000,570000,570000,570000,0
|
|
20240930,181200,671389000,570000,570000,570000,570000,0
|
|
20240930,181100,671389000,570000,570000,570000,570000,14
|
|
20240930,181000,671389000,570000,570000,570000,570000,0
|
|
20240930,180900,671389000,570000,570000,570000,570000,0
|
|
20240930,180800,671389000,570000,570000,570000,570000,0
|
|
20240930,180700,671389000,570000,570000,570000,570000,0
|
|
20240930,180600,671389000,570000,570000,570000,570000,0
|
|
20240930,180500,671389000,570000,570000,570000,570000,0
|
|
20240930,180400,671389000,570000,570000,570000,570000,0
|
|
20240930,180300,671389000,570000,570000,570000,570000,0
|
|
20240930,180200,671389000,570000,570000,570000,570000,0
|
|
20240930,180100,671389000,570000,570000,570000,570000,0
|
|
20240930,180000,671389000,570000,570000,570000,570000,0
|
|
20240930,175900,671389000,570000,570000,570000,570000,0
|
|
20240930,175800,671389000,570000,570000,570000,570000,0
|
|
20240930,175700,671389000,570000,570000,570000,570000,0
|
|
20240930,175600,671389000,570000,570000,570000,570000,0
|
|
20240930,175500,671389000,570000,570000,570000,570000,0
|
|
20240930,175400,671389000,570000,570000,570000,570000,0
|
|
20240930,175300,671389000,570000,570000,570000,570000,0
|
|
20240930,175200,671389000,570000,570000,570000,570000,0
|
|
20240930,175100,671389000,570000,570000,570000,570000,0
|
|
20240930,175000,671389000,570000,570000,570000,570000,0
|
|
20240930,174900,671389000,570000,570000,570000,570000,0
|
|
20240930,174800,671389000,570000,570000,570000,570000,0
|
|
20240930,174700,671389000,570000,570000,570000,570000,0
|
|
20240930,174600,671389000,570000,570000,570000,570000,0
|
|
20240930,174500,671389000,570000,570000,570000,570000,0
|
|
20240930,174400,671389000,570000,570000,570000,570000,0
|
|
20240930,174300,671389000,570000,570000,570000,570000,0
|
|
20240930,174200,671389000,570000,570000,570000,570000,0
|
|
20240930,174100,671389000,570000,570000,570000,570000,14
|
|
20240930,174000,671389000,570000,570000,570000,570000,0
|
|
20240930,173900,671389000,570000,570000,570000,570000,0
|
|
20240930,173800,671389000,570000,570000,570000,570000,0
|
|
20240930,173700,671389000,570000,570000,570000,570000,0
|
|
20240930,173600,671389000,570000,570000,570000,570000,0
|
|
20240930,173500,671389000,570000,570000,570000,570000,0
|
|
20240930,173400,671389000,570000,570000,570000,570000,0
|
|
20240930,173300,671389000,570000,570000,570000,570000,0
|
|
20240930,173200,671389000,570000,570000,570000,570000,0
|
|
20240930,173100,671389000,570000,570000,570000,570000,0
|
|
20240930,173000,671389000,570000,570000,570000,570000,0
|
|
20240930,172900,671389000,570000,570000,570000,570000,0
|
|
20240930,172800,671389000,570000,570000,570000,570000,0
|
|
20240930,172700,671389000,570000,570000,570000,570000,0
|
|
20240930,172600,671389000,570000,570000,570000,570000,0
|
|
20240930,172500,671389000,570000,570000,570000,570000,0
|
|
20240930,172400,671389000,570000,570000,570000,570000,0
|
|
20240930,172300,671389000,570000,570000,570000,570000,0
|
|
20240930,172200,671389000,570000,570000,570000,570000,0
|
|
20240930,172100,671389000,570000,570000,570000,570000,0
|
|
20240930,172000,671389000,570000,570000,570000,570000,0
|
|
20240930,171900,671389000,570000,570000,570000,570000,0
|
|
20240930,171800,671389000,570000,570000,570000,570000,0
|
|
20240930,171700,671389000,570000,570000,570000,570000,0
|
|
20240930,171600,671389000,570000,570000,570000,570000,0
|
|
20240930,171500,671389000,570000,570000,570000,570000,0
|
|
20240930,171400,671389000,570000,570000,570000,570000,0
|
|
20240930,171300,671389000,570000,570000,570000,570000,0
|
|
20240930,171200,671389000,570000,570000,570000,570000,0
|
|
20240930,171100,671389000,570000,570000,570000,570000,14
|
|
20240930,171000,671389000,570000,570000,570000,570000,0
|
|
20240930,170900,671389000,570000,570000,570000,570000,0
|
|
20240930,170800,671389000,570000,570000,570000,570000,0
|
|
20240930,170700,671389000,570000,570000,570000,570000,0
|
|
20240930,170600,671389000,570000,570000,570000,570000,0
|
|
20240930,170500,671389000,570000,570000,570000,570000,0
|
|
20240930,170400,671389000,570000,570000,570000,570000,0
|
|
20240930,170300,671389000,570000,570000,570000,570000,0
|
|
20240930,170200,671389000,570000,570000,570000,570000,0
|
|
20240930,170100,671389000,570000,570000,570000,570000,0
|
|
20240930,170000,671389000,570000,570000,570000,570000,0
|
|
20240930,165900,671389000,570000,570000,570000,570000,0
|
|
20240930,165800,671389000,570000,570000,570000,570000,0
|
|
20240930,165700,671389000,570000,570000,570000,570000,0
|
|
20240930,165600,671389000,570000,570000,570000,570000,0
|
|
20240930,165500,671389000,570000,570000,570000,570000,0
|
|
20240930,165400,671389000,570000,570000,570000,570000,0
|
|
20240930,165300,671389000,570000,570000,570000,570000,0
|
|
20240930,165200,671389000,570000,570000,570000,570000,0
|
|
20240930,165100,671389000,570000,570000,570000,570000,0
|
|
20240930,165000,671389000,570000,570000,570000,570000,0
|
|
20240930,164900,671389000,570000,570000,570000,570000,0
|
|
20240930,164800,671389000,570000,570000,570000,570000,0
|
|
20240930,164700,671389000,570000,570000,570000,570000,0
|
|
20240930,164600,671389000,570000,570000,570000,570000,0
|
|
20240930,164500,671389000,570000,570000,570000,570000,0
|
|
20240930,164400,671389000,570000,570000,570000,570000,0
|
|
20240930,164300,671389000,570000,570000,570000,570000,0
|
|
20240930,164200,671389000,570000,570000,570000,570000,0
|
|
20240930,164100,671389000,570000,570000,570000,570000,14
|
|
20240930,164000,671389000,570000,570000,570000,570000,0
|
|
20240930,163900,671389000,570000,570000,570000,570000,0
|
|
20240930,163800,671389000,570000,570000,570000,570000,0
|
|
20240930,163700,671389000,570000,570000,570000,570000,0
|
|
20240930,163600,671389000,570000,570000,570000,570000,0
|
|
20240930,163500,671389000,570000,570000,570000,570000,0
|
|
20240930,163400,671389000,570000,570000,570000,570000,0
|
|
20240930,163300,671389000,570000,570000,570000,570000,0
|
|
20240930,163200,671389000,570000,570000,570000,570000,0
|
|
20240930,163100,671389000,570000,570000,570000,570000,0
|
|
20240930,163000,671389000,570000,570000,570000,570000,0
|
|
20240930,162900,671389000,570000,570000,570000,570000,0
|
|
20240930,162800,671389000,570000,570000,570000,570000,0
|
|
20240930,162700,671389000,570000,570000,570000,570000,0
|
|
20240930,162600,671389000,570000,570000,570000,570000,0
|
|
20240930,162500,671389000,570000,570000,570000,570000,0
|
|
20240930,162400,671389000,570000,570000,570000,570000,0
|
|
20240930,162300,671389000,570000,570000,570000,570000,0
|
|
20240930,162200,671389000,570000,570000,570000,570000,0
|
|
20240930,162100,671389000,570000,570000,570000,570000,0
|
|
20240930,162000,671389000,570000,570000,570000,570000,0
|
|
20240930,161900,671389000,570000,570000,570000,570000,0
|
|
20240930,161800,671389000,570000,570000,570000,570000,0
|
|
20240930,161700,671389000,570000,570000,570000,570000,0
|
|
20240930,161600,671389000,570000,570000,570000,570000,0
|
|
20240930,161500,671389000,570000,570000,570000,570000,0
|
|
20240930,161400,671389000,570000,570000,570000,570000,0
|
|
20240930,161300,671389000,570000,570000,570000,570000,0
|
|
20240930,161200,671389000,570000,570000,570000,570000,0
|
|
20240930,161100,671389000,570000,570000,570000,570000,14
|
|
20240930,161000,671389000,570000,570000,570000,570000,0
|
|
20240930,160900,671389000,570000,570000,570000,570000,0
|
|
20240930,160800,671389000,570000,570000,570000,570000,0
|
|
20240930,160700,671389000,570000,570000,570000,570000,0
|
|
20240930,160600,671389000,570000,570000,570000,570000,0
|
|
20240930,160500,671389000,570000,570000,570000,570000,0
|
|
20240930,160400,671389000,570000,570000,570000,570000,0
|
|
20240930,160300,671389000,570000,570000,570000,570000,0
|
|
20240930,160200,671389000,570000,570000,570000,570000,0
|
|
20240930,160100,671389000,570000,570000,570000,570000,0
|
|
20240930,160000,671389000,570000,570000,570000,570000,0
|
|
20240930,155900,671389000,570000,570000,570000,570000,0
|
|
20240930,155800,671389000,570000,570000,570000,570000,0
|
|
20240930,155700,671389000,570000,570000,570000,570000,0
|
|
20240930,155600,671389000,570000,570000,570000,570000,0
|
|
20240930,155500,671389000,570000,570000,570000,570000,0
|
|
20240930,155400,671389000,570000,570000,570000,570000,0
|
|
20240930,155300,671389000,570000,570000,570000,570000,0
|
|
20240930,155200,671389000,570000,570000,570000,570000,0
|
|
20240930,155100,671389000,570000,570000,570000,570000,0
|
|
20240930,155000,671389000,570000,570000,570000,570000,0
|
|
20240930,154900,671389000,570000,570000,570000,570000,0
|
|
20240930,154800,671389000,570000,570000,570000,570000,0
|
|
20240930,154700,671389000,570000,570000,570000,570000,0
|
|
20240930,154600,671389000,570000,570000,570000,570000,0
|
|
20240930,154500,671389000,570000,570000,570000,570000,0
|
|
20240930,154400,671389000,570000,570000,570000,570000,0
|
|
20240930,154300,671389000,570000,570000,570000,570000,0
|
|
20240930,154200,671389000,570000,570000,570000,570000,0
|
|
20240930,154100,671389000,570000,570000,570000,570000,14
|
|
20240930,154000,671389000,570000,570000,570000,570000,0
|
|
20240930,153900,671389000,570000,570000,570000,570000,0
|
|
20240930,153800,671389000,570000,570000,570000,570000,0
|
|
20240930,153700,671389000,570000,570000,570000,570000,0
|
|
20240930,153600,671389000,570000,570000,570000,570000,0
|
|
20240930,153500,671389000,570000,570000,570000,570000,0
|
|
20240930,153400,671389000,570000,570000,570000,570000,0
|
|
20240930,153300,671389000,570000,570000,570000,570000,0
|
|
20240930,153200,671389000,570000,570000,570000,570000,0
|
|
20240930,153100,671389000,570000,570000,570000,570000,0
|
|
20240930,153000,671389000,570000,570000,570000,570000,14
|
|
20240930,152900,663409000,569000,569000,569000,569000,0
|
|
20240930,152800,663409000,569000,569000,569000,569000,0
|
|
20240930,152700,663409000,569000,569000,569000,569000,0
|
|
20240930,152600,663409000,569000,569000,569000,569000,0
|
|
20240930,152500,663409000,569000,569000,569000,569000,0
|
|
20240930,152400,663409000,569000,569000,569000,569000,0
|
|
20240930,152300,663409000,569000,569000,569000,569000,0
|
|
20240930,152200,663409000,569000,569000,569000,569000,0
|
|
20240930,152100,663409000,569000,569000,569000,569000,0
|
|
20240930,152000,663409000,569000,569000,569000,569000,0
|
|
20240930,151900,663409000,569000,569000,569000,569000,5
|
|
20240930,151800,660564000,569000,569000,569000,569000,0
|
|
20240930,151700,660564000,569000,569000,569000,569000,0
|
|
20240930,151600,660564000,569000,569000,569000,569000,0
|
|
20240930,151500,660564000,569000,569000,569000,569000,0
|
|
20240930,151400,660564000,569000,569000,569000,569000,0
|
|
20240930,151300,660564000,569000,569000,569000,569000,0
|
|
20240930,151200,660564000,569000,569000,569000,569000,0
|
|
20240930,151100,660564000,569000,569000,569000,569000,0
|
|
20240930,151000,660564000,569000,569000,569000,569000,2
|
|
20240930,150900,659426000,570000,570000,570000,570000,0
|
|
20240930,150800,659426000,570000,570000,570000,570000,0
|
|
20240930,150700,659426000,570000,570000,570000,570000,0
|
|
20240930,150600,659426000,570000,570000,570000,570000,0
|
|
20240930,150500,659426000,570000,570000,570000,570000,0
|
|
20240930,150400,659426000,570000,570000,570000,570000,0
|
|
20240930,150300,659426000,570000,570000,570000,570000,0
|
|
20240930,150200,659426000,570000,570000,570000,570000,29
|
|
20240930,150100,642896000,570000,570000,570000,570000,0
|
|
20240930,150000,642896000,570000,570000,570000,570000,54
|
|
20240930,145900,612116000,570000,570000,570000,570000,1
|
|
20240930,145800,611546000,571000,571000,571000,571000,0
|
|
20240930,145700,611546000,571000,571000,571000,571000,0
|
|
20240930,145600,611546000,571000,571000,571000,571000,0
|
|
20240930,145500,611546000,571000,571000,571000,571000,0
|
|
20240930,145400,611546000,571000,571000,571000,571000,0
|
|
20240930,145300,611546000,571000,571000,571000,571000,1
|
|
20240930,145200,610975000,571000,571000,571000,571000,0
|
|
20240930,145100,610975000,571000,571000,571000,571000,25
|
|
20240930,145000,596700000,570000,570000,570000,570000,74
|
|
20240930,144900,554520000,569000,569000,569000,569000,0
|
|
20240930,144800,554520000,569000,569000,569000,569000,5
|
|
20240930,144700,551675000,570000,570000,570000,570000,0
|
|
20240930,144600,551675000,570000,570000,570000,570000,0
|
|
20240930,144500,551675000,570000,570000,570000,570000,0
|
|
20240930,144400,551675000,570000,570000,570000,570000,0
|
|
20240930,144300,551675000,570000,570000,570000,570000,0
|
|
20240930,144200,551675000,570000,570000,570000,570000,0
|
|
20240930,144100,551675000,570000,570000,570000,570000,0
|
|
20240930,144000,551675000,570000,570000,570000,570000,0
|
|
20240930,143900,551675000,570000,570000,570000,570000,4
|
|
20240930,143800,549395000,570000,570000,570000,570000,2
|
|
20240930,143700,548255000,570000,570000,570000,570000,0
|
|
20240930,143600,548255000,570000,570000,570000,570000,0
|
|
20240930,143500,548255000,570000,570000,570000,570000,0
|
|
20240930,143400,548255000,570000,570000,570000,570000,21
|
|
20240930,143300,536285000,570000,570000,570000,570000,1
|
|
20240930,143200,535715000,570000,570000,570000,570000,0
|
|
20240930,143100,535715000,570000,570000,570000,570000,0
|
|
20240930,143000,535715000,570000,570000,570000,570000,0
|
|
20240930,142900,535715000,570000,570000,570000,570000,0
|
|
20240930,142800,535715000,570000,570000,570000,570000,0
|
|
20240930,142700,535715000,570000,570000,570000,570000,0
|
|
20240930,142600,535715000,570000,570000,570000,570000,0
|
|
20240930,142500,535715000,570000,570000,570000,570000,0
|
|
20240930,142400,535715000,570000,570000,570000,570000,1
|
|
20240930,142300,535145000,570000,570000,570000,570000,2
|
|
20240930,142200,534005000,570000,570000,570000,570000,0
|
|
20240930,142100,534005000,570000,570000,570000,570000,0
|
|
20240930,142000,534005000,570000,570000,570000,570000,51
|
|
20240930,141900,504935000,569000,569000,569000,569000,0
|
|
20240930,141800,504935000,569000,569000,569000,569000,0
|
|
20240930,141700,504935000,569000,569000,569000,569000,0
|
|
20240930,141600,504935000,569000,569000,569000,569000,2
|
|
20240930,141500,503797000,570000,570000,570000,570000,0
|
|
20240930,141400,503797000,570000,570000,570000,570000,0
|
|
20240930,141300,503797000,570000,570000,570000,570000,0
|
|
20240930,141200,503797000,570000,570000,570000,570000,0
|
|
20240930,141100,503797000,570000,570000,570000,570000,22
|
|
20240930,141000,491257000,570000,570000,570000,570000,0
|
|
20240930,140900,491257000,570000,570000,570000,570000,14
|
|
20240930,140800,483277000,570000,570000,570000,570000,0
|
|
20240930,140700,483277000,570000,570000,570000,570000,0
|
|
20240930,140600,483277000,570000,570000,570000,570000,0
|
|
20240930,140500,483277000,570000,570000,570000,570000,1
|
|
20240930,140400,482707000,570000,570000,570000,570000,15
|
|
20240930,140300,474157000,570000,570000,570000,570000,1
|
|
20240930,140200,473587000,570000,570000,570000,570000,0
|
|
20240930,140100,473587000,570000,570000,570000,570000,0
|
|
20240930,140000,473587000,570000,570000,570000,570000,0
|
|
20240930,135900,473587000,570000,570000,570000,570000,0
|
|
20240930,135800,473587000,570000,570000,570000,570000,1
|
|
20240930,135700,473017000,570000,570000,570000,570000,0
|
|
20240930,135600,473017000,570000,570000,570000,570000,0
|
|
20240930,135500,473017000,570000,570000,570000,570000,0
|
|
20240930,135400,473017000,570000,570000,570000,570000,0
|
|
20240930,135300,473017000,570000,570000,570000,570000,0
|
|
20240930,135200,473017000,570000,570000,570000,570000,0
|
|
20240930,135100,473017000,570000,570000,570000,570000,0
|
|
20240930,135000,473017000,570000,570000,570000,570000,0
|
|
20240930,134900,473017000,570000,570000,570000,570000,0
|
|
20240930,134800,473017000,570000,570000,570000,570000,0
|
|
20240930,134700,473017000,570000,570000,570000,570000,0
|
|
20240930,134600,473017000,570000,570000,570000,570000,2
|
|
20240930,134500,471877000,571000,571000,571000,571000,0
|
|
20240930,134400,471877000,571000,571000,571000,571000,0
|
|
20240930,134300,471877000,571000,571000,571000,571000,0
|
|
20240930,134200,471877000,571000,571000,571000,571000,0
|
|
20240930,134100,471877000,571000,571000,571000,571000,0
|
|
20240930,134000,471877000,571000,571000,571000,571000,0
|
|
20240930,133900,471877000,571000,571000,571000,571000,0
|
|
20240930,133800,471877000,571000,571000,571000,571000,0
|
|
20240930,133700,471877000,571000,571000,571000,571000,0
|
|
20240930,133600,471877000,571000,571000,571000,571000,0
|
|
20240930,133500,471877000,571000,571000,571000,571000,0
|
|
20240930,133400,471877000,571000,571000,571000,571000,10
|
|
20240930,133300,466167000,570000,570000,570000,570000,0
|
|
20240930,133200,466167000,570000,570000,570000,570000,0
|
|
20240930,133100,466167000,570000,570000,570000,570000,0
|
|
20240930,133000,466167000,570000,570000,570000,570000,0
|
|
20240930,132900,466167000,570000,570000,570000,570000,0
|
|
20240930,132800,466167000,570000,570000,570000,570000,5
|
|
20240930,132700,463317000,571000,571000,571000,571000,0
|
|
20240930,132600,463317000,571000,571000,571000,571000,0
|
|
20240930,132500,463317000,571000,571000,571000,571000,0
|
|
20240930,132400,463317000,571000,571000,571000,571000,0
|
|
20240930,132300,463317000,571000,571000,571000,571000,0
|
|
20240930,132200,463317000,571000,571000,571000,571000,0
|
|
20240930,132100,463317000,571000,571000,571000,571000,2
|
|
20240930,132000,462175000,571000,571000,571000,571000,0
|
|
20240930,131900,462175000,571000,571000,571000,571000,2
|
|
20240930,131800,461033000,570000,570000,570000,570000,1
|
|
20240930,131700,460463000,571000,571000,571000,571000,0
|
|
20240930,131600,460463000,571000,571000,571000,571000,0
|
|
20240930,131500,460463000,571000,571000,571000,571000,0
|
|
20240930,131400,460463000,571000,571000,571000,571000,0
|
|
20240930,131300,460463000,571000,571000,571000,571000,0
|
|
20240930,131200,460463000,571000,571000,571000,571000,0
|
|
20240930,131100,460463000,571000,571000,571000,571000,0
|
|
20240930,131000,460463000,571000,571000,571000,571000,0
|
|
20240930,130900,460463000,571000,571000,571000,571000,0
|
|
20240930,130800,460463000,571000,571000,571000,571000,0
|
|
20240930,130700,460463000,571000,571000,571000,571000,0
|
|
20240930,130600,460463000,571000,571000,571000,571000,0
|
|
20240930,130500,460463000,571000,571000,571000,571000,0
|
|
20240930,130400,460463000,571000,571000,571000,571000,0
|
|
20240930,130300,460463000,571000,571000,571000,571000,0
|
|
20240930,130200,460463000,571000,571000,571000,571000,0
|
|
20240930,130100,460463000,571000,571000,571000,571000,0
|
|
20240930,130000,460463000,571000,571000,571000,571000,1
|
|
20240930,125900,459892000,571000,571000,571000,571000,0
|
|
20240930,125800,459892000,571000,571000,571000,571000,0
|
|
20240930,125700,459892000,571000,571000,571000,571000,0
|
|
20240930,125600,459892000,571000,571000,571000,571000,0
|
|
20240930,125500,459892000,571000,571000,571000,571000,0
|
|
20240930,125400,459892000,571000,571000,571000,571000,0
|
|
20240930,125300,459892000,571000,571000,571000,571000,0
|
|
20240930,125200,459892000,571000,571000,571000,571000,0
|
|
20240930,125100,459892000,571000,571000,571000,571000,0
|
|
20240930,125000,459892000,571000,571000,571000,571000,0
|
|
20240930,124900,459892000,571000,571000,571000,571000,0
|
|
20240930,124800,459892000,571000,571000,571000,571000,1
|
|
20240930,124700,459321000,570000,570000,570000,570000,0
|
|
20240930,124600,459321000,570000,570000,570000,570000,0
|
|
20240930,124500,459321000,570000,570000,570000,570000,0
|
|
20240930,124400,459321000,570000,570000,570000,570000,0
|
|
20240930,124300,459321000,570000,570000,570000,570000,7
|
|
20240930,124200,455331000,570000,570000,570000,570000,0
|
|
20240930,124100,455331000,570000,570000,570000,570000,0
|
|
20240930,124000,455331000,570000,570000,570000,570000,0
|
|
20240930,123900,455331000,570000,570000,570000,570000,0
|
|
20240930,123800,455331000,570000,570000,570000,570000,0
|
|
20240930,123700,455331000,570000,570000,570000,570000,2
|
|
20240930,123600,454191000,571000,571000,571000,571000,0
|
|
20240930,123500,454191000,571000,571000,571000,571000,0
|
|
20240930,123400,454191000,571000,571000,571000,571000,0
|
|
20240930,123300,454191000,571000,571000,571000,571000,0
|
|
20240930,123200,454191000,571000,571000,571000,571000,0
|
|
20240930,123100,454191000,571000,571000,571000,571000,0
|
|
20240930,123000,454191000,571000,571000,571000,571000,0
|
|
20240930,122900,454191000,571000,571000,571000,571000,1
|
|
20240930,122800,453620000,572000,572000,572000,572000,0
|
|
20240930,122700,453620000,572000,572000,572000,572000,0
|
|
20240930,122600,453620000,572000,572000,572000,572000,0
|
|
20240930,122500,453620000,572000,572000,572000,572000,0
|
|
20240930,122400,453620000,572000,572000,572000,572000,9
|
|
20240930,122300,448472000,571000,571000,571000,571000,52
|
|
20240930,122200,418780000,570000,570000,570000,570000,0
|
|
20240930,122100,418780000,570000,570000,570000,570000,0
|
|
20240930,122000,418780000,570000,570000,570000,570000,0
|
|
20240930,121900,418780000,570000,570000,570000,570000,0
|
|
20240930,121800,418780000,570000,570000,570000,570000,0
|
|
20240930,121700,418780000,570000,570000,570000,570000,0
|
|
20240930,121600,418780000,570000,570000,570000,570000,1
|
|
20240930,121500,418210000,570000,570000,570000,570000,0
|
|
20240930,121400,418210000,570000,570000,570000,570000,0
|
|
20240930,121300,418210000,570000,570000,570000,570000,0
|
|
20240930,121200,418210000,570000,570000,570000,570000,0
|
|
20240930,121100,418210000,570000,570000,570000,570000,0
|
|
20240930,121000,418210000,570000,570000,570000,570000,0
|
|
20240930,120900,418210000,570000,570000,570000,570000,0
|
|
20240930,120800,418210000,570000,570000,570000,570000,0
|
|
20240930,120700,418210000,570000,570000,570000,570000,0
|
|
20240930,120600,418210000,570000,570000,570000,570000,0
|
|
20240930,120500,418210000,570000,570000,570000,570000,0
|
|
20240930,120400,418210000,570000,571000,571000,570000,7
|
|
20240930,120300,414215000,571000,571000,571000,571000,0
|
|
20240930,120200,414215000,571000,571000,571000,571000,0
|
|
20240930,120100,414215000,571000,571000,571000,571000,0
|
|
20240930,120000,414215000,571000,571000,571000,571000,0
|
|
20240930,115900,414215000,571000,571000,571000,571000,0
|
|
20240930,115800,414215000,571000,571000,571000,571000,0
|
|
20240930,115700,414215000,571000,571000,571000,571000,0
|
|
20240930,115600,414215000,571000,571000,571000,571000,0
|
|
20240930,115500,414215000,571000,571000,571000,571000,0
|
|
20240930,115400,414215000,571000,571000,571000,571000,0
|
|
20240930,115300,414215000,571000,571000,571000,571000,0
|
|
20240930,115200,414215000,571000,571000,571000,571000,0
|
|
20240930,115100,414215000,571000,571000,571000,571000,0
|
|
20240930,115000,414215000,571000,571000,571000,571000,0
|
|
20240930,114900,414215000,571000,571000,571000,571000,0
|
|
20240930,114800,414215000,571000,571000,571000,571000,0
|
|
20240930,114700,414215000,571000,571000,571000,571000,0
|
|
20240930,114600,414215000,571000,571000,571000,571000,0
|
|
20240930,114500,414215000,571000,571000,571000,571000,0
|
|
20240930,114400,414215000,571000,571000,571000,571000,0
|
|
20240930,114300,414215000,571000,571000,571000,571000,0
|
|
20240930,114200,414215000,571000,571000,571000,571000,0
|
|
20240930,114100,414215000,571000,571000,571000,571000,0
|
|
20240930,114000,414215000,571000,571000,571000,571000,0
|
|
20240930,113900,414215000,571000,571000,571000,571000,0
|
|
20240930,113800,414215000,571000,571000,571000,571000,0
|
|
20240930,113700,414215000,571000,571000,571000,571000,0
|
|
20240930,113600,414215000,571000,571000,571000,571000,0
|
|
20240930,113500,414215000,571000,571000,571000,571000,0
|
|
20240930,113400,414215000,571000,571000,571000,571000,0
|
|
20240930,113300,414215000,571000,571000,571000,571000,0
|
|
20240930,113200,414215000,571000,571000,571000,571000,0
|
|
20240930,113100,414215000,571000,571000,571000,571000,0
|
|
20240930,113000,414215000,571000,571000,571000,571000,0
|
|
20240930,112900,414215000,571000,571000,571000,571000,0
|
|
20240930,112800,414215000,571000,571000,571000,571000,0
|
|
20240930,112700,414215000,571000,571000,571000,571000,0
|
|
20240930,112600,414215000,571000,571000,571000,571000,1
|
|
20240930,112500,413644000,570000,570000,570000,570000,0
|
|
20240930,112400,413644000,570000,570000,570000,570000,0
|
|
20240930,112300,413644000,570000,570000,570000,570000,0
|
|
20240930,112200,413644000,570000,570000,570000,570000,0
|
|
20240930,112100,413644000,570000,570000,570000,570000,0
|
|
20240930,112000,413644000,570000,570000,570000,570000,0
|
|
20240930,111900,413644000,570000,570000,570000,570000,8
|
|
20240930,111800,409084000,570000,570000,570000,570000,0
|
|
20240930,111700,409084000,570000,570000,570000,570000,0
|
|
20240930,111600,409084000,570000,570000,570000,570000,0
|
|
20240930,111500,409084000,570000,570000,570000,570000,0
|
|
20240930,111400,409084000,570000,570000,570000,570000,0
|
|
20240930,111300,409084000,570000,570000,570000,570000,0
|
|
20240930,111200,409084000,570000,570000,570000,570000,0
|
|
20240930,111100,409084000,570000,570000,570000,570000,14
|
|
20240930,111000,401104000,570000,570000,570000,570000,0
|
|
20240930,110900,401104000,570000,570000,570000,570000,0
|
|
20240930,110800,401104000,570000,570000,570000,570000,0
|
|
20240930,110700,401104000,570000,570000,570000,570000,0
|
|
20240930,110600,401104000,570000,570000,570000,570000,0
|
|
20240930,110500,401104000,570000,570000,570000,570000,0
|
|
20240930,110400,401104000,570000,570000,570000,570000,0
|
|
20240930,110300,401104000,570000,570000,570000,570000,15
|
|
20240930,110200,392554000,570000,570000,570000,570000,2
|
|
20240930,110100,391414000,570000,570000,570000,570000,52
|
|
20240930,110000,361774000,569000,569000,569000,569000,0
|
|
20240930,105900,361774000,569000,569000,569000,569000,0
|
|
20240930,105800,361774000,569000,569000,569000,569000,0
|
|
20240930,105700,361774000,569000,569000,569000,569000,0
|
|
20240930,105600,361774000,569000,569000,569000,569000,0
|
|
20240930,105500,361774000,569000,569000,569000,569000,5
|
|
20240930,105400,358929000,569000,569000,569000,569000,0
|
|
20240930,105300,358929000,569000,569000,569000,569000,0
|
|
20240930,105200,358929000,569000,569000,569000,569000,0
|
|
20240930,105100,358929000,569000,569000,569000,569000,0
|
|
20240930,105000,358929000,569000,569000,569000,569000,0
|
|
20240930,104900,358929000,569000,569000,569000,569000,0
|
|
20240930,104800,358929000,569000,569000,569000,569000,4
|
|
20240930,104700,356653000,569000,569000,569000,569000,0
|
|
20240930,104600,356653000,569000,569000,569000,569000,0
|
|
20240930,104500,356653000,569000,569000,569000,569000,0
|
|
20240930,104400,356653000,569000,569000,569000,569000,0
|
|
20240930,104300,356653000,569000,569000,569000,569000,0
|
|
20240930,104200,356653000,569000,569000,569000,569000,0
|
|
20240930,104100,356653000,569000,569000,569000,569000,0
|
|
20240930,104000,356653000,569000,569000,569000,569000,0
|
|
20240930,103900,356653000,569000,569000,569000,569000,0
|
|
20240930,103800,356653000,569000,569000,569000,569000,0
|
|
20240930,103700,356653000,569000,569000,569000,569000,20
|
|
20240930,103600,345273000,569000,569000,569000,569000,0
|
|
20240930,103500,345273000,569000,569000,569000,569000,0
|
|
20240930,103400,345273000,569000,569000,569000,569000,0
|
|
20240930,103300,345273000,569000,569000,569000,569000,0
|
|
20240930,103200,345273000,569000,569000,569000,569000,1
|
|
20240930,103100,344704000,569000,569000,569000,569000,5
|
|
20240930,103000,341859000,569000,570000,570000,569000,3
|
|
20240930,102900,340150000,570000,570000,570000,570000,37
|
|
20240930,102800,319060000,570000,570000,570000,570000,0
|
|
20240930,102700,319060000,570000,570000,570000,570000,0
|
|
20240930,102600,319060000,570000,570000,570000,570000,1
|
|
20240930,102500,318490000,570000,570000,570000,570000,10
|
|
20240930,102400,312790000,570000,570000,570000,570000,0
|
|
20240930,102300,312790000,570000,570000,570000,570000,0
|
|
20240930,102200,312790000,570000,570000,570000,570000,0
|
|
20240930,102100,312790000,570000,570000,570000,570000,2
|
|
20240930,102000,311650000,570000,570000,570000,570000,138
|
|
20240930,101900,232990000,570000,570000,570000,570000,0
|
|
20240930,101800,232990000,570000,570000,570000,570000,21
|
|
20240930,101700,221020000,570000,570000,570000,570000,4
|
|
20240930,101600,218740000,571000,570000,571000,570000,43
|
|
20240930,101500,194191000,571000,571000,571000,571000,0
|
|
20240930,101400,194191000,571000,571000,571000,571000,0
|
|
20240930,101300,194191000,571000,571000,571000,571000,0
|
|
20240930,101200,194191000,571000,571000,571000,571000,1
|
|
20240930,101100,193620000,571000,571000,571000,571000,0
|
|
20240930,101000,193620000,571000,571000,571000,571000,1
|
|
20240930,100900,193049000,571000,571000,571000,571000,0
|
|
20240930,100800,193049000,571000,571000,571000,571000,0
|
|
20240930,100700,193049000,571000,571000,571000,571000,0
|
|
20240930,100600,193049000,571000,571000,571000,571000,0
|
|
20240930,100500,193049000,571000,571000,571000,571000,0
|
|
20240930,100400,193049000,571000,571000,571000,571000,2
|
|
20240930,100300,191907000,571000,570000,571000,570000,25
|
|
20240930,100200,177642000,571000,571000,571000,571000,0
|
|
20240930,100100,177642000,571000,571000,571000,571000,3
|
|
20240930,100000,175929000,570000,570000,570000,570000,3
|
|
20240930,095900,174219000,571000,571000,571000,571000,38
|
|
20240930,095800,152521000,572000,572000,572000,572000,0
|
|
20240930,095700,152521000,572000,572000,572000,572000,3
|
|
20240930,095600,150805000,572000,573000,573000,572000,42
|
|
20240930,095500,126741000,572000,572000,572000,572000,1
|
|
20240930,095400,126169000,572000,572000,572000,572000,1
|
|
20240930,095300,125597000,572000,572000,572000,572000,4
|
|
20240930,095200,123309000,571000,572000,572000,571000,20
|
|
20240930,095100,111871000,571000,571000,571000,571000,0
|
|
20240930,095000,111871000,571000,571000,571000,571000,0
|
|
20240930,094900,111871000,571000,571000,571000,571000,1
|
|
20240930,094800,111300000,571000,571000,571000,571000,0
|
|
20240930,094700,111300000,571000,571000,571000,571000,0
|
|
20240930,094600,111300000,571000,571000,571000,571000,2
|
|
20240930,094500,110158000,571000,571000,571000,571000,0
|
|
20240930,094400,110158000,571000,571000,571000,571000,0
|
|
20240930,094300,110158000,571000,571000,571000,571000,0
|
|
20240930,094200,110158000,571000,571000,571000,571000,0
|
|
20240930,094100,110158000,571000,571000,571000,571000,17
|
|
20240930,094000,100451000,571000,571000,572000,571000,97
|
|
20240930,093900,45043000,571000,571000,571000,571000,0
|
|
20240930,093800,45043000,571000,571000,571000,571000,0
|
|
20240930,093700,45043000,571000,571000,571000,571000,0
|
|
20240930,093600,45043000,571000,571000,571000,571000,0
|
|
20240930,093500,45043000,571000,571000,571000,571000,0
|
|
20240930,093400,45043000,571000,571000,571000,571000,0
|
|
20240930,093300,45043000,571000,571000,571000,571000,0
|
|
20240930,093200,45043000,571000,571000,571000,571000,3
|
|
20240930,093100,43330000,571000,571000,571000,570000,10
|
|
20240930,093000,37623000,571000,571000,571000,571000,0
|
|
20240930,092900,37623000,571000,571000,571000,571000,1
|
|
20240930,092800,37052000,571000,571000,571000,571000,0
|
|
20240930,092700,37052000,571000,571000,571000,571000,0
|
|
20240930,092600,37052000,571000,571000,571000,571000,15
|
|
20240930,092500,28487000,571000,571000,571000,571000,0
|
|
20240930,092400,28487000,571000,571000,571000,571000,1
|
|
20240930,092300,27916000,571000,571000,571000,571000,0
|
|
20240930,092200,27916000,571000,571000,571000,571000,0
|
|
20240930,092100,27916000,571000,571000,571000,571000,0
|
|
20240930,092000,27916000,571000,571000,571000,571000,0
|
|
20240930,091900,27916000,571000,571000,571000,571000,1
|
|
20240930,091800,27345000,570000,571000,571000,570000,7
|
|
20240930,091700,23350000,570000,570000,570000,570000,0
|
|
20240930,091600,23350000,570000,570000,570000,570000,1
|
|
20240930,091500,22780000,571000,571000,571000,571000,0
|
|
20240930,091400,22780000,571000,571000,571000,571000,1
|
|
20240930,091300,22209000,570000,570000,570000,570000,0
|
|
20240930,091200,22209000,570000,570000,570000,570000,0
|
|
20240930,091100,22209000,570000,570000,570000,570000,0
|
|
20240930,091000,22209000,570000,570000,570000,570000,0
|
|
20240930,090900,22209000,570000,570000,570000,570000,4
|
|
20240930,090800,19929000,570000,570000,570000,570000,15
|
|
20240930,090700,11379000,570000,570000,570000,570000,0
|
|
20240930,090600,11379000,570000,570000,570000,570000,0
|
|
20240930,090500,11379000,570000,570000,570000,570000,5
|
|
20240930,090400,8529000,570000,570000,570000,570000,2
|
|
20240930,090300,7389000,570000,572000,572000,570000,4
|
|
20240930,090200,5107000,568000,568000,568000,568000,2
|
|
20240930,090100,3971000,568000,568000,568000,568000,2
|
|
20240930,090000,2835000,567000,567000,567000,567000,5
|