592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184900,1530332610,9850,9850,9850,9850,6908
|
|
20240930,184800,1530332610,9850,9850,9850,9850,0
|
|
20240930,184700,1530332610,9850,9850,9850,9850,0
|
|
20240930,184600,1530332610,9850,9850,9850,9850,0
|
|
20240930,184500,1530332610,9850,9850,9850,9850,0
|
|
20240930,184400,1530332610,9850,9850,9850,9850,0
|
|
20240930,184300,1530332610,9850,9850,9850,9850,0
|
|
20240930,184200,1530332610,9850,9850,9850,9850,0
|
|
20240930,184100,1530332610,9850,9850,9850,9850,0
|
|
20240930,184000,1530332610,9850,9850,9850,9850,0
|
|
20240930,183900,1530332610,9850,9850,9850,9850,0
|
|
20240930,183800,1530332610,9850,9850,9850,9850,0
|
|
20240930,183700,1530332610,9850,9850,9850,9850,0
|
|
20240930,183600,1530332610,9850,9850,9850,9850,0
|
|
20240930,183500,1530332610,9850,9850,9850,9850,0
|
|
20240930,183400,1530332610,9850,9850,9850,9850,0
|
|
20240930,183300,1530332610,9850,9850,9850,9850,0
|
|
20240930,183200,1530332610,9850,9850,9850,9850,0
|
|
20240930,183100,1530332610,9850,9850,9850,9850,0
|
|
20240930,183000,1530332610,9850,9850,9850,9850,0
|
|
20240930,182900,1530332610,9850,9850,9850,9850,0
|
|
20240930,182800,1530332610,9850,9850,9850,9850,0
|
|
20240930,182700,1530332610,9850,9850,9850,9850,0
|
|
20240930,182600,1530332610,9850,9850,9850,9850,0
|
|
20240930,182500,1530332610,9850,9850,9850,9850,0
|
|
20240930,182400,1530332610,9850,9850,9850,9850,0
|
|
20240930,182300,1530332610,9850,9850,9850,9850,0
|
|
20240930,182200,1530332610,9850,9850,9850,9850,0
|
|
20240930,182100,1530332610,9850,9850,9850,9850,0
|
|
20240930,182000,1530332610,9850,9850,9850,9850,0
|
|
20240930,181900,1530332610,9850,9850,9850,9850,6908
|
|
20240930,181800,1530332610,9850,9850,9850,9850,0
|
|
20240930,181700,1530332610,9850,9850,9850,9850,0
|
|
20240930,181600,1530332610,9850,9850,9850,9850,0
|
|
20240930,181500,1530332610,9850,9850,9850,9850,0
|
|
20240930,181400,1530332610,9850,9850,9850,9850,0
|
|
20240930,181300,1530332610,9850,9850,9850,9850,0
|
|
20240930,181200,1530332610,9850,9850,9850,9850,0
|
|
20240930,181100,1530332610,9850,9850,9850,9850,0
|
|
20240930,181000,1530332610,9850,9850,9850,9850,0
|
|
20240930,180900,1530332610,9850,9850,9850,9850,0
|
|
20240930,180800,1530332610,9850,9850,9850,9850,0
|
|
20240930,180700,1530332610,9850,9850,9850,9850,0
|
|
20240930,180600,1530332610,9850,9850,9850,9850,0
|
|
20240930,180500,1530332610,9850,9850,9850,9850,0
|
|
20240930,180400,1530332610,9850,9850,9850,9850,0
|
|
20240930,180300,1530332610,9850,9850,9850,9850,0
|
|
20240930,180200,1530332610,9850,9850,9850,9850,0
|
|
20240930,180100,1530332610,9850,9850,9850,9850,0
|
|
20240930,180000,1530332610,9850,9850,9850,9850,0
|
|
20240930,175900,1530332610,9850,9850,9850,9850,0
|
|
20240930,175800,1530332610,9850,9850,9850,9850,0
|
|
20240930,175700,1530332610,9850,9850,9850,9850,0
|
|
20240930,175600,1530332610,9850,9850,9850,9850,0
|
|
20240930,175500,1530332610,9850,9850,9850,9850,0
|
|
20240930,175400,1530332610,9850,9850,9850,9850,0
|
|
20240930,175300,1530332610,9850,9850,9850,9850,0
|
|
20240930,175200,1530332610,9850,9850,9850,9850,0
|
|
20240930,175100,1530332610,9850,9850,9850,9850,0
|
|
20240930,175000,1530332610,9850,9850,9850,9850,0
|
|
20240930,174900,1530332610,9850,9850,9850,9850,6908
|
|
20240930,174800,1530332610,9850,9850,9850,9850,0
|
|
20240930,174700,1530332610,9850,9850,9850,9850,0
|
|
20240930,174600,1530332610,9850,9850,9850,9850,0
|
|
20240930,174500,1530332610,9850,9850,9850,9850,0
|
|
20240930,174400,1530332610,9850,9850,9850,9850,0
|
|
20240930,174300,1530332610,9850,9850,9850,9850,0
|
|
20240930,174200,1530332610,9850,9850,9850,9850,0
|
|
20240930,174100,1530332610,9850,9850,9850,9850,0
|
|
20240930,174000,1530332610,9850,9850,9850,9850,0
|
|
20240930,173900,1530332610,9850,9850,9850,9850,0
|
|
20240930,173800,1530332610,9850,9850,9850,9850,0
|
|
20240930,173700,1530332610,9850,9850,9850,9850,0
|
|
20240930,173600,1530332610,9850,9850,9850,9850,0
|
|
20240930,173500,1530332610,9850,9850,9850,9850,0
|
|
20240930,173400,1530332610,9850,9850,9850,9850,0
|
|
20240930,173300,1530332610,9850,9850,9850,9850,0
|
|
20240930,173200,1530332610,9850,9850,9850,9850,0
|
|
20240930,173100,1530332610,9850,9850,9850,9850,0
|
|
20240930,173000,1530332610,9850,9850,9850,9850,0
|
|
20240930,172900,1530332610,9850,9850,9850,9850,0
|
|
20240930,172800,1530332610,9850,9850,9850,9850,0
|
|
20240930,172700,1530332610,9850,9850,9850,9850,0
|
|
20240930,172600,1530332610,9850,9850,9850,9850,0
|
|
20240930,172500,1530332610,9850,9850,9850,9850,0
|
|
20240930,172400,1530332610,9850,9850,9850,9850,0
|
|
20240930,172300,1530332610,9850,9850,9850,9850,0
|
|
20240930,172200,1530332610,9850,9850,9850,9850,0
|
|
20240930,172100,1530332610,9850,9850,9850,9850,0
|
|
20240930,172000,1530332610,9850,9850,9850,9850,0
|
|
20240930,171900,1530332610,9850,9850,9850,9850,6908
|
|
20240930,171800,1530332610,9850,9850,9850,9850,0
|
|
20240930,171700,1530332610,9850,9850,9850,9850,0
|
|
20240930,171600,1530332610,9850,9850,9850,9850,0
|
|
20240930,171500,1530332610,9850,9850,9850,9850,0
|
|
20240930,171400,1530332610,9850,9850,9850,9850,0
|
|
20240930,171300,1530332610,9850,9850,9850,9850,0
|
|
20240930,171200,1530332610,9850,9850,9850,9850,0
|
|
20240930,171100,1530332610,9850,9850,9850,9850,0
|
|
20240930,171000,1530332610,9850,9850,9850,9850,0
|
|
20240930,170900,1530332610,9850,9850,9850,9850,0
|
|
20240930,170800,1530332610,9850,9850,9850,9850,0
|
|
20240930,170700,1530332610,9850,9850,9850,9850,0
|
|
20240930,170600,1530332610,9850,9850,9850,9850,0
|
|
20240930,170500,1530332610,9850,9850,9850,9850,0
|
|
20240930,170400,1530332610,9850,9850,9850,9850,0
|
|
20240930,170300,1530332610,9850,9850,9850,9850,0
|
|
20240930,170200,1530332610,9850,9850,9850,9850,0
|
|
20240930,170100,1530332610,9850,9850,9850,9850,0
|
|
20240930,170000,1530332610,9850,9850,9850,9850,0
|
|
20240930,165900,1530332610,9850,9850,9850,9850,0
|
|
20240930,165800,1530332610,9850,9850,9850,9850,0
|
|
20240930,165700,1530332610,9850,9850,9850,9850,0
|
|
20240930,165600,1530332610,9850,9850,9850,9850,0
|
|
20240930,165500,1530332610,9850,9850,9850,9850,0
|
|
20240930,165400,1530332610,9850,9850,9850,9850,0
|
|
20240930,165300,1530332610,9850,9850,9850,9850,0
|
|
20240930,165200,1530332610,9850,9850,9850,9850,0
|
|
20240930,165100,1530332610,9850,9850,9850,9850,0
|
|
20240930,165000,1530332610,9850,9850,9850,9850,0
|
|
20240930,164900,1530332610,9850,9850,9850,9850,6908
|
|
20240930,164800,1530332610,9850,9850,9850,9850,0
|
|
20240930,164700,1530332610,9850,9850,9850,9850,0
|
|
20240930,164600,1530332610,9850,9850,9850,9850,0
|
|
20240930,164500,1530332610,9850,9850,9850,9850,0
|
|
20240930,164400,1530332610,9850,9850,9850,9850,0
|
|
20240930,164300,1530332610,9850,9850,9850,9850,0
|
|
20240930,164200,1530332610,9850,9850,9850,9850,0
|
|
20240930,164100,1530332610,9850,9850,9850,9850,0
|
|
20240930,164000,1530332610,9850,9850,9850,9850,0
|
|
20240930,163900,1530332610,9850,9850,9850,9850,0
|
|
20240930,163800,1530332610,9850,9850,9850,9850,0
|
|
20240930,163700,1530332610,9850,9850,9850,9850,0
|
|
20240930,163600,1530332610,9850,9850,9850,9850,0
|
|
20240930,163500,1530332610,9850,9850,9850,9850,0
|
|
20240930,163400,1530332610,9850,9850,9850,9850,0
|
|
20240930,163300,1530332610,9850,9850,9850,9850,0
|
|
20240930,163200,1530332610,9850,9850,9850,9850,0
|
|
20240930,163100,1530332610,9850,9850,9850,9850,0
|
|
20240930,163000,1530332610,9850,9850,9850,9850,0
|
|
20240930,162900,1530332610,9850,9850,9850,9850,0
|
|
20240930,162800,1530332610,9850,9850,9850,9850,0
|
|
20240930,162700,1530332610,9850,9850,9850,9850,0
|
|
20240930,162600,1530332610,9850,9850,9850,9850,0
|
|
20240930,162500,1530332610,9850,9850,9850,9850,0
|
|
20240930,162400,1530332610,9850,9850,9850,9850,0
|
|
20240930,162300,1530332610,9850,9850,9850,9850,0
|
|
20240930,162200,1530332610,9850,9850,9850,9850,0
|
|
20240930,162100,1530332610,9850,9850,9850,9850,0
|
|
20240930,162000,1530332610,9850,9850,9850,9850,0
|
|
20240930,161900,1530332610,9850,9850,9850,9850,6908
|
|
20240930,161800,1530332610,9850,9850,9850,9850,0
|
|
20240930,161700,1530332610,9850,9850,9850,9850,0
|
|
20240930,161600,1530332610,9850,9850,9850,9850,0
|
|
20240930,161500,1530332610,9850,9850,9850,9850,0
|
|
20240930,161400,1530332610,9850,9850,9850,9850,0
|
|
20240930,161300,1530332610,9850,9850,9850,9850,0
|
|
20240930,161200,1530332610,9850,9850,9850,9850,0
|
|
20240930,161100,1530332610,9850,9850,9850,9850,0
|
|
20240930,161000,1530332610,9850,9850,9850,9850,0
|
|
20240930,160900,1530332610,9850,9850,9850,9850,0
|
|
20240930,160800,1530332610,9850,9850,9850,9850,0
|
|
20240930,160700,1530332610,9850,9850,9850,9850,0
|
|
20240930,160600,1530332610,9850,9850,9850,9850,0
|
|
20240930,160500,1530332610,9850,9850,9850,9850,0
|
|
20240930,160400,1530332610,9850,9850,9850,9850,0
|
|
20240930,160300,1530332610,9850,9850,9850,9850,0
|
|
20240930,160200,1530332610,9850,9850,9850,9850,0
|
|
20240930,160100,1530332610,9850,9850,9850,9850,0
|
|
20240930,160000,1530332610,9850,9850,9850,9850,0
|
|
20240930,155900,1530332610,9850,9850,9850,9850,0
|
|
20240930,155800,1530332610,9850,9850,9850,9850,0
|
|
20240930,155700,1530332610,9850,9850,9850,9850,0
|
|
20240930,155600,1530332610,9850,9850,9850,9850,0
|
|
20240930,155500,1530332610,9850,9850,9850,9850,0
|
|
20240930,155400,1530332610,9850,9850,9850,9850,0
|
|
20240930,155300,1530332610,9850,9850,9850,9850,0
|
|
20240930,155200,1530332610,9850,9850,9850,9850,0
|
|
20240930,155100,1530332610,9850,9850,9850,9850,0
|
|
20240930,155000,1530332610,9850,9850,9850,9850,0
|
|
20240930,154900,1530332610,9850,9850,9850,9850,6908
|
|
20240930,154800,1530332610,9850,9850,9850,9850,0
|
|
20240930,154700,1530332610,9850,9850,9850,9850,0
|
|
20240930,154600,1530332610,9850,9850,9850,9850,0
|
|
20240930,154500,1530332610,9850,9850,9850,9850,0
|
|
20240930,154400,1530332610,9850,9850,9850,9850,0
|
|
20240930,154300,1530332610,9850,9850,9850,9850,0
|
|
20240930,154200,1530332610,9850,9850,9850,9850,0
|
|
20240930,154100,1530332610,9850,9850,9850,9850,0
|
|
20240930,154000,1530332610,9850,9850,9850,9850,0
|
|
20240930,153900,1530332610,9850,9850,9850,9850,0
|
|
20240930,153800,1530332610,9850,9850,9850,9850,0
|
|
20240930,153700,1530332610,9850,9850,9850,9850,0
|
|
20240930,153600,1530332610,9850,9850,9850,9850,0
|
|
20240930,153500,1530332610,9850,9850,9850,9850,0
|
|
20240930,153400,1530332610,9850,9850,9850,9850,0
|
|
20240930,153300,1530332610,9850,9850,9850,9850,0
|
|
20240930,153200,1530332610,9850,9850,9850,9850,0
|
|
20240930,153100,1530332610,9850,9850,9850,9850,0
|
|
20240930,153000,1530332610,9850,9850,9850,9850,6908
|
|
20240930,152900,1462288810,9810,9810,9810,9810,0
|
|
20240930,152800,1462288810,9810,9810,9810,9810,0
|
|
20240930,152700,1462288810,9810,9810,9810,9810,0
|
|
20240930,152600,1462288810,9810,9810,9810,9810,0
|
|
20240930,152500,1462288810,9810,9810,9810,9810,0
|
|
20240930,152400,1462288810,9810,9810,9810,9810,0
|
|
20240930,152300,1462288810,9810,9810,9810,9810,0
|
|
20240930,152200,1462288810,9810,9810,9810,9810,0
|
|
20240930,152100,1462288810,9810,9810,9810,9810,0
|
|
20240930,152000,1462288810,9810,9810,9810,9810,0
|
|
20240930,151900,1462288810,9810,9800,9810,9800,476
|
|
20240930,151800,1457622880,9800,9800,9800,9800,48
|
|
20240930,151700,1457152480,9800,9800,9810,9790,600
|
|
20240930,151600,1451272730,9810,9810,9810,9800,276
|
|
20240930,151500,1448567170,9810,9810,9810,9800,795
|
|
20240930,151400,1440776090,9800,9800,9810,9800,697
|
|
20240930,151300,1433945450,9800,9800,9810,9800,605
|
|
20240930,151200,1428016420,9810,9800,9810,9800,131
|
|
20240930,151100,1426731510,9810,9810,9810,9800,1129
|
|
20240930,151000,1415666020,9810,9800,9810,9800,250
|
|
20240930,150900,1413215520,9810,9790,9810,9790,4009
|
|
20240930,150800,1373926460,9770,9780,9780,9770,2017
|
|
20240930,150700,1354213640,9790,9790,9790,9790,618
|
|
20240930,150600,1348163420,9790,9800,9800,9790,135
|
|
20240930,150500,1346841520,9790,9800,9800,9790,461
|
|
20240930,150400,1342324820,9800,9800,9800,9800,598
|
|
20240930,150300,1336464420,9800,9800,9810,9790,1352
|
|
20240930,150200,1323215500,9800,9800,9800,9800,10
|
|
20240930,150100,1323117500,9800,9800,9800,9800,102
|
|
20240930,150000,1322117900,9800,9790,9800,9790,1717
|
|
20240930,145900,1305298940,9780,9780,9790,9780,1075
|
|
20240930,145800,1294780690,9780,9780,9780,9780,1000
|
|
20240930,145700,1285000690,9780,9780,9780,9780,239
|
|
20240930,145600,1282663270,9790,9790,9790,9790,52
|
|
20240930,145500,1282154190,9790,9790,9790,9790,0
|
|
20240930,145400,1282154190,9790,9780,9790,9780,638
|
|
20240930,145300,1275913800,9780,9780,9780,9780,401
|
|
20240930,145200,1271992020,9780,9790,9790,9780,525
|
|
20240930,145100,1266857270,9780,9780,9780,9780,141
|
|
20240930,145000,1265478290,9790,9770,9790,9770,424
|
|
20240930,144900,1261331480,9780,9770,9780,9770,121
|
|
20240930,144800,1260149060,9770,9770,9770,9770,300
|
|
20240930,144700,1257218060,9780,9780,9780,9780,391
|
|
20240930,144600,1253394080,9780,9780,9790,9780,771
|
|
20240930,144500,1245853490,9790,9790,9790,9790,138
|
|
20240930,144400,1244502470,9790,9790,9790,9790,154
|
|
20240930,144300,1242994810,9790,9800,9800,9790,16
|
|
20240930,144200,1242838110,9800,9810,9810,9800,75
|
|
20240930,144100,1242102370,9810,9810,9810,9800,391
|
|
20240930,144000,1238267160,9810,9800,9810,9790,115
|
|
20240930,143900,1237140270,9780,9790,9790,9780,51
|
|
20240930,143800,1236640990,9790,9800,9800,9790,50
|
|
20240930,143700,1236151460,9810,9810,9810,9810,1
|
|
20240930,143600,1236141650,9800,9800,9800,9800,0
|
|
20240930,143500,1236141650,9800,9800,9800,9800,10
|
|
20240930,143400,1236043650,9800,9800,9800,9800,200
|
|
20240930,143300,1234083650,9810,9810,9810,9810,0
|
|
20240930,143200,1234083650,9810,9810,9810,9810,21
|
|
20240930,143100,1233877640,9810,9790,9810,9770,661
|
|
20240930,143000,1227409150,9800,9790,9800,9790,11
|
|
20240930,142900,1227301450,9790,9790,9790,9790,2
|
|
20240930,142800,1227281870,9800,9800,9800,9800,3
|
|
20240930,142700,1227252470,9800,9800,9800,9790,72
|
|
20240930,142600,1226546880,9800,9790,9800,9790,102
|
|
20240930,142500,1225547780,9800,9810,9810,9800,669
|
|
20240930,142400,1218990030,9800,9800,9800,9800,220
|
|
20240930,142300,1216834030,9800,9790,9800,9790,998
|
|
20240930,142200,1207053830,9800,9800,9800,9800,3
|
|
20240930,142100,1207024430,9780,9790,9800,9780,348
|
|
20240930,142000,1203620440,9800,9800,9800,9800,1
|
|
20240930,141900,1203610640,9780,9790,9790,9780,323
|
|
20240930,141800,1200449550,9800,9800,9800,9800,79
|
|
20240930,141700,1199675350,9800,9800,9800,9800,1843
|
|
20240930,141600,1181613950,9790,9790,9790,9790,499
|
|
20240930,141500,1176728740,9780,9780,9780,9780,10
|
|
20240930,141400,1176630940,9780,9790,9790,9780,108
|
|
20240930,141300,1175574670,9800,9800,9800,9800,10
|
|
20240930,141200,1175476670,9800,9790,9800,9790,90
|
|
20240930,141100,1174594690,9790,9800,9800,9790,4
|
|
20240930,141000,1174555520,9800,9800,9800,9800,149
|
|
20240930,140900,1173095320,9800,9780,9800,9780,282
|
|
20240930,140800,1170334920,9800,9800,9800,9800,112
|
|
20240930,140700,1169237320,9800,9800,9800,9800,1
|
|
20240930,140600,1169227520,9800,9780,9800,9780,659
|
|
20240930,140500,1162780060,9780,9780,9780,9780,0
|
|
20240930,140400,1162780060,9780,9780,9780,9780,4
|
|
20240930,140300,1162740940,9760,9780,9780,9760,1000
|
|
20240930,140200,1152973060,9790,9800,9800,9790,155
|
|
20240930,140100,1151455430,9800,9800,9800,9800,215
|
|
20240930,140000,1149348430,9810,9800,9810,9800,146
|
|
20240930,135900,1147917570,9810,9810,9810,9810,0
|
|
20240930,135800,1147917570,9810,9810,9810,9810,11
|
|
20240930,135700,1147809660,9810,9790,9810,9790,416
|
|
20240930,135600,1143732860,9780,9780,9790,9780,514
|
|
20240930,135500,1138705850,9760,9760,9760,9760,0
|
|
20240930,135400,1138705850,9760,9790,9790,9760,223
|
|
20240930,135300,1136526100,9750,9800,9800,9750,1541
|
|
20240930,135200,1121479080,9770,9800,9800,9770,549
|
|
20240930,135100,1116109430,9800,9800,9800,9800,11
|
|
20240930,135000,1116001630,9800,9800,9800,9800,2
|
|
20240930,134900,1115982030,9790,9800,9800,9790,515
|
|
20240930,134800,1110937670,9810,9800,9810,9800,31
|
|
20240930,134700,1110633860,9810,9820,9820,9810,43
|
|
20240930,134600,1110211830,9790,9800,9820,9790,2032
|
|
20240930,134500,1090270210,9800,9800,9800,9800,159
|
|
20240930,134400,1088712010,9800,9800,9800,9800,79
|
|
20240930,134300,1087937810,9800,9790,9810,9790,439
|
|
20240930,134200,1083639240,9790,9800,9800,9790,68
|
|
20240930,134100,1082973340,9800,9800,9810,9800,103
|
|
20240930,134000,1081963930,9800,9800,9800,9800,361
|
|
20240930,133900,1078426130,9800,9800,9800,9800,50
|
|
20240930,133800,1077936130,9800,9800,9800,9800,5
|
|
20240930,133700,1077887130,9800,9800,9800,9800,15
|
|
20240930,133600,1077740130,9790,9800,9800,9790,506
|
|
20240930,133500,1072786380,9800,9810,9810,9800,407
|
|
20240930,133400,1068797470,9800,9800,9800,9800,50
|
|
20240930,133300,1068307470,9800,9830,9830,9800,1788
|
|
20240930,133200,1050753320,9830,9830,9830,9830,308
|
|
20240930,133100,1047725680,9830,9830,9830,9830,118
|
|
20240930,133000,1046565740,9830,9820,9830,9820,22
|
|
20240930,132900,1046349680,9830,9820,9830,9820,448
|
|
20240930,132800,1041947890,9830,9830,9830,9830,83
|
|
20240930,132700,1041132000,9830,9830,9830,9830,1
|
|
20240930,132600,1041122170,9830,9830,9830,9830,67
|
|
20240930,132500,1040463560,9830,9830,9830,9830,0
|
|
20240930,132400,1040463560,9830,9830,9830,9830,101
|
|
20240930,132300,1039470730,9830,9830,9830,9830,29
|
|
20240930,132200,1039185660,9820,9840,9840,9820,383
|
|
20240930,132100,1035419760,9840,9840,9840,9840,140
|
|
20240930,132000,1034042160,9840,9830,9840,9830,225
|
|
20240930,131900,1031830360,9830,9830,9840,9830,426
|
|
20240930,131800,1027642720,9840,9840,9840,9840,252
|
|
20240930,131700,1025163040,9840,9840,9840,9830,140
|
|
20240930,131600,1023785940,9830,9830,9830,9830,191
|
|
20240930,131500,1021908410,9840,9840,9840,9840,84
|
|
20240930,131400,1021081850,9850,9850,9850,9850,113
|
|
20240930,131300,1019968800,9850,9830,9850,9820,2217
|
|
20240930,131200,998147740,9830,9820,9830,9820,195
|
|
20240930,131100,996230990,9830,9830,9830,9830,4
|
|
20240930,131000,996191670,9830,9820,9840,9820,534
|
|
20240930,130900,990943210,9820,9800,9820,9800,693
|
|
20240930,130800,984144280,9810,9800,9810,9800,1082
|
|
20240930,130700,973540130,9800,9800,9800,9800,15
|
|
20240930,130600,973393130,9800,9800,9800,9800,2
|
|
20240930,130500,973373530,9790,9790,9790,9790,10
|
|
20240930,130400,973275630,9800,9800,9800,9800,200
|
|
20240930,130300,971315630,9800,9800,9810,9800,1247
|
|
20240930,130200,959094940,9790,9780,9790,9780,640
|
|
20240930,130100,952829540,9780,9780,9780,9780,79
|
|
20240930,130000,952056920,9780,9780,9780,9770,263
|
|
20240930,125900,949486390,9780,9780,9780,9770,333
|
|
20240930,125800,946229660,9780,9780,9780,9780,1
|
|
20240930,125700,946219880,9780,9780,9780,9780,6
|
|
20240930,125600,946161200,9780,9780,9780,9780,587
|
|
20240930,125500,940420340,9780,9770,9780,9770,136
|
|
20240930,125400,939091610,9770,9770,9770,9770,5
|
|
20240930,125300,939042760,9780,9780,9790,9780,77
|
|
20240930,125200,938289690,9780,9780,9780,9780,190
|
|
20240930,125100,936431490,9780,9790,9790,9780,32
|
|
20240930,125000,936118510,9790,9790,9790,9790,1
|
|
20240930,124900,936108720,9790,9770,9790,9770,1858
|
|
20240930,124800,917948510,9770,9770,9770,9770,2
|
|
20240930,124700,917928970,9770,9770,9770,9770,2
|
|
20240930,124600,917909430,9760,9760,9760,9760,300
|
|
20240930,124500,914981430,9770,9770,9770,9770,2
|
|
20240930,124400,914961890,9770,9770,9770,9770,0
|
|
20240930,124300,914961890,9770,9770,9770,9770,1
|
|
20240930,124200,914952120,9770,9770,9770,9770,1
|
|
20240930,124100,914942350,9780,9770,9780,9760,41
|
|
20240930,124000,914542060,9770,9770,9770,9770,3
|
|
20240930,123900,914512750,9770,9770,9770,9770,601
|
|
20240930,123800,908640980,9780,9780,9780,9780,1
|
|
20240930,123700,908631200,9780,9780,9780,9780,37
|
|
20240930,123600,908269340,9770,9770,9770,9770,60
|
|
20240930,123500,907683140,9780,9780,9780,9770,1548
|
|
20240930,123400,892553020,9780,9780,9780,9780,50
|
|
20240930,123300,892064020,9780,9790,9790,9780,7
|
|
20240930,123200,891995540,9780,9770,9780,9770,1842
|
|
20240930,123100,873986270,9770,9760,9770,9760,874
|
|
20240930,123000,865448290,9760,9750,9760,9750,480
|
|
20240930,122900,860766590,9740,9760,9760,9740,64
|
|
20240930,122800,860142700,9760,9750,9760,9750,86
|
|
20240930,122700,859303540,9760,9750,9760,9750,991
|
|
20240930,122600,849635370,9740,9740,9740,9740,100
|
|
20240930,122500,848661370,9740,9730,9740,9730,439
|
|
20240930,122400,844387510,9730,9730,9730,9730,0
|
|
20240930,122300,844387510,9730,9730,9730,9730,827
|
|
20240930,122200,836340800,9720,9730,9730,9720,535
|
|
20240930,122100,831140580,9730,9730,9730,9730,2
|
|
20240930,122000,831121120,9730,9720,9730,9720,51
|
|
20240930,121900,830625390,9720,9720,9720,9720,210
|
|
20240930,121800,828584190,9710,9710,9710,9710,0
|
|
20240930,121700,828584190,9710,9710,9710,9710,395
|
|
20240930,121600,824748740,9710,9700,9710,9700,70
|
|
20240930,121500,824069710,9700,9700,9700,9700,240
|
|
20240930,121400,821741710,9700,9700,9700,9700,205
|
|
20240930,121300,819753210,9700,9700,9700,9700,2
|
|
20240930,121200,819733810,9700,9700,9700,9690,116
|
|
20240930,121100,818609610,9690,9700,9700,9690,104
|
|
20240930,121000,817601810,9690,9690,9690,9690,223
|
|
20240930,120900,815440940,9680,9680,9680,9680,47
|
|
20240930,120800,814985980,9680,9690,9690,9680,105
|
|
20240930,120700,813969560,9690,9690,9690,9690,3
|
|
20240930,120600,813940490,9680,9680,9680,9680,0
|
|
20240930,120500,813940490,9680,9680,9680,9680,0
|
|
20240930,120400,813940490,9680,9680,9680,9680,7
|
|
20240930,120300,813872730,9680,9680,9690,9680,859
|
|
20240930,120200,805557600,9680,9680,9680,9670,155
|
|
20240930,120100,804057250,9680,9670,9680,9670,296
|
|
20240930,120000,801194910,9670,9670,9670,9670,2
|
|
20240930,115900,801175570,9670,9680,9680,9670,14
|
|
20240930,115800,801040090,9680,9670,9680,9670,8
|
|
20240930,115700,800962720,9680,9660,9680,9660,201
|
|
20240930,115600,799021040,9680,9670,9680,9670,22
|
|
20240930,115500,798808100,9680,9680,9680,9680,20
|
|
20240930,115400,798614500,9680,9680,9680,9680,5
|
|
20240930,115300,798566100,9660,9680,9680,9660,162
|
|
20240930,115200,797001160,9670,9670,9670,9670,204
|
|
20240930,115100,795028480,9670,9670,9670,9670,2
|
|
20240930,115000,795009140,9670,9670,9670,9670,50
|
|
20240930,114900,794525640,9680,9680,9680,9680,0
|
|
20240930,114800,794525640,9680,9680,9680,9680,1
|
|
20240930,114700,794515960,9660,9680,9680,9660,55
|
|
20240930,114600,793984560,9660,9670,9670,9660,1261
|
|
20240930,114500,781801650,9680,9680,9680,9680,1
|
|
20240930,114400,781791970,9680,9680,9680,9680,0
|
|
20240930,114300,781791970,9680,9680,9680,9680,2
|
|
20240930,114200,781772610,9680,9680,9680,9680,17
|
|
20240930,114100,781608050,9680,9680,9680,9680,58
|
|
20240930,114000,781046610,9680,9670,9680,9670,18
|
|
20240930,113900,780872540,9670,9670,9670,9670,17
|
|
20240930,113800,780708150,9670,9670,9670,9670,17
|
|
20240930,113700,780543760,9670,9670,9670,9670,30
|
|
20240930,113600,780253660,9670,9670,9670,9670,9
|
|
20240930,113500,780166630,9670,9670,9670,9670,11
|
|
20240930,113400,780060260,9630,9630,9630,9630,0
|
|
20240930,113300,780060260,9630,9670,9670,9630,327
|
|
20240930,113200,776909820,9670,9670,9670,9670,2
|
|
20240930,113100,776890480,9670,9670,9670,9670,116
|
|
20240930,113000,775768760,9660,9660,9660,9660,74
|
|
20240930,112900,775053920,9660,9660,9660,9660,16
|
|
20240930,112800,774899360,9660,9630,9660,9630,20
|
|
20240930,112700,774706730,9620,9660,9660,9620,769
|
|
20240930,112600,767302000,9660,9660,9660,9660,6
|
|
20240930,112500,767244040,9670,9670,9670,9670,15
|
|
20240930,112400,767098990,9670,9670,9670,9670,0
|
|
20240930,112300,767098990,9670,9670,9670,9670,52
|
|
20240930,112200,766596150,9670,9670,9670,9670,2
|
|
20240930,112100,766576810,9630,9650,9670,9630,863
|
|
20240930,112000,758261960,9650,9650,9650,9630,2099
|
|
20240930,111900,738009370,9660,9660,9660,9660,25
|
|
20240930,111800,737767870,9670,9660,9670,9660,101
|
|
20240930,111700,736792200,9650,9670,9670,9640,411
|
|
20240930,111600,732830030,9670,9650,9670,9650,21
|
|
20240930,111500,732627000,9650,9650,9650,9640,697
|
|
20240930,111400,725903800,9650,9660,9660,9650,2543
|
|
20240930,111300,701348310,9670,9670,9680,9670,596
|
|
20240930,111200,695584980,9680,9690,9690,9680,230
|
|
20240930,111100,693357290,9690,9700,9700,9680,471
|
|
20240930,111000,688795480,9700,9690,9700,9690,16
|
|
20240930,110900,688640380,9680,9680,9680,9680,432
|
|
20240930,110800,684458620,9680,9680,9690,9680,120
|
|
20240930,110700,683296920,9670,9700,9700,9670,665
|
|
20240930,110600,676864690,9680,9700,9700,9680,139
|
|
20240930,110500,675519050,9700,9700,9700,9700,16
|
|
20240930,110400,675363850,9700,9700,9700,9700,12
|
|
20240930,110300,675247450,9670,9690,9700,9670,1075
|
|
20240930,110200,664845980,9690,9690,9700,9690,27
|
|
20240930,110100,664584330,9690,9700,9700,9690,475
|
|
20240930,110000,659981520,9700,9690,9700,9690,77
|
|
20240930,105900,659235120,9700,9700,9700,9700,0
|
|
20240930,105800,659235120,9700,9700,9700,9700,12
|
|
20240930,105700,659118720,9690,9700,9700,9690,83
|
|
20240930,105600,658314220,9700,9700,9700,9690,323
|
|
20240930,105500,655181320,9670,9670,9670,9670,0
|
|
20240930,105400,655181320,9670,9670,9670,9670,0
|
|
20240930,105300,655181320,9670,9700,9700,9670,1346
|
|
20240930,105200,642156880,9700,9710,9710,9700,2076
|
|
20240930,105100,622019660,9710,9710,9710,9710,24
|
|
20240930,105000,621786620,9710,9690,9710,9690,35
|
|
20240930,104900,621447330,9690,9700,9700,9690,29
|
|
20240930,104800,621166120,9690,9720,9720,9690,6736
|
|
20240930,104700,555799280,9730,9730,9730,9730,14
|
|
20240930,104600,555663060,9710,9710,9710,9710,183
|
|
20240930,104500,553886130,9720,9720,9720,9720,100
|
|
20240930,104400,552914130,9730,9720,9730,9710,388
|
|
20240930,104300,549141720,9730,9730,9740,9720,263
|
|
20240930,104200,546583240,9720,9720,9720,9720,24
|
|
20240930,104100,546349960,9730,9730,9730,9730,17
|
|
20240930,104000,546184550,9730,9720,9730,9710,342
|
|
20240930,103900,542862200,9740,9740,9740,9740,0
|
|
20240930,103800,542862200,9740,9730,9740,9710,1070
|
|
20240930,103700,532468790,9740,9740,9740,9740,4
|
|
20240930,103600,532429830,9740,9740,9740,9740,21
|
|
20240930,103500,532225290,9740,9740,9740,9740,0
|
|
20240930,103400,532225290,9740,9730,9740,9730,247
|
|
20240930,103300,529820560,9720,9710,9720,9710,390
|
|
20240930,103200,526031300,9720,9720,9720,9720,12
|
|
20240930,103100,525914660,9720,9710,9720,9710,331
|
|
20240930,103000,522697390,9720,9720,9720,9720,1
|
|
20240930,102900,522687670,9720,9720,9730,9720,240
|
|
20240930,102800,520353940,9720,9720,9720,9710,294
|
|
20240930,102700,517497880,9720,9710,9730,9710,225
|
|
20240930,102600,515311860,9710,9710,9710,9710,100
|
|
20240930,102500,514340860,9710,9710,9710,9710,0
|
|
20240930,102400,514340860,9710,9720,9720,9710,1227
|
|
20240930,102300,502421690,9720,9720,9720,9720,34
|
|
20240930,102200,502091210,9720,9720,9720,9720,2
|
|
20240930,102100,502071770,9720,9720,9720,9720,5
|
|
20240930,102000,502023170,9720,9710,9720,9710,167
|
|
20240930,101900,500400480,9710,9710,9710,9710,240
|
|
20240930,101800,498070080,9710,9710,9710,9710,618
|
|
20240930,101700,492069300,9730,9730,9730,9730,24
|
|
20240930,101600,491835780,9710,9710,9710,9710,96
|
|
20240930,101500,490903620,9710,9710,9730,9710,1293
|
|
20240930,101400,478348570,9730,9710,9730,9710,21
|
|
20240930,101300,478144410,9710,9740,9740,9710,530
|
|
20240930,101200,472995050,9740,9740,9750,9720,1305
|
|
20240930,101100,460287260,9740,9740,9740,9730,38
|
|
20240930,101000,459917480,9730,9730,9730,9730,666
|
|
20240930,100900,453437300,9740,9730,9740,9730,468
|
|
20240930,100800,448882650,9730,9720,9730,9720,237
|
|
20240930,100700,446577910,9720,9720,9730,9720,245
|
|
20240930,100600,444196140,9710,9730,9740,9710,1149
|
|
20240930,100500,433022180,9740,9740,9750,9740,207
|
|
20240930,100400,431005980,9730,9730,9730,9730,646
|
|
20240930,100300,424720400,9730,9730,9730,9730,13
|
|
20240930,100200,424593910,9730,9730,9730,9720,262
|
|
20240930,100100,422047220,9730,9730,9730,9710,117
|
|
20240930,100000,420910810,9730,9720,9730,9710,497
|
|
20240930,095900,416080850,9730,9730,9730,9730,188
|
|
20240930,095800,414251610,9730,9730,9740,9730,1271
|
|
20240930,095700,401884770,9740,9760,9760,9740,708
|
|
20240930,095600,394988820,9760,9760,9760,9760,10
|
|
20240930,095500,394891220,9770,9770,9770,9770,0
|
|
20240930,095400,394891220,9770,9770,9770,9770,0
|
|
20240930,095300,394891220,9770,9760,9770,9760,32
|
|
20240930,095200,394578690,9760,9760,9780,9730,1585
|
|
20240930,095100,379134850,9760,9760,9780,9760,193
|
|
20240930,095000,377250830,9790,9770,9790,9760,242
|
|
20240930,094900,374888640,9790,9780,9790,9780,600
|
|
20240930,094800,369014770,9780,9790,9790,9780,3
|
|
20240930,094700,368985420,9790,9760,9790,9760,254
|
|
20240930,094600,366506280,9790,9790,9790,9790,2706
|
|
20240930,094500,340014540,9790,9790,9790,9790,13
|
|
20240930,094400,339887270,9750,9750,9750,9740,451
|
|
20240930,094300,335490030,9750,9790,9790,9750,458
|
|
20240930,094200,331014530,9790,9790,9790,9790,44
|
|
20240930,094100,330583770,9790,9760,9790,9760,14
|
|
20240930,094000,330447010,9760,9780,9790,9760,272
|
|
20240930,093900,327784840,9790,9790,9790,9790,0
|
|
20240930,093800,327784840,9790,9760,9790,9760,376
|
|
20240930,093700,324114720,9760,9790,9790,9760,157
|
|
20240930,093600,322582370,9790,9800,9800,9790,211
|
|
20240930,093500,320516660,9750,9750,9800,9750,104
|
|
20240930,093400,319502560,9760,9790,9790,9760,4172
|
|
20240930,093300,278703160,9810,9810,9810,9810,3
|
|
20240930,093200,278673730,9810,9810,9810,9810,3
|
|
20240930,093100,278644300,9790,9790,9790,9790,480
|
|
20240930,093000,273945100,9810,9800,9810,9800,231
|
|
20240930,092900,271680990,9800,9780,9800,9780,723
|
|
20240930,092800,264608030,9780,9780,9780,9780,163
|
|
20240930,092700,263013890,9780,9800,9800,9780,317
|
|
20240930,092600,259910910,9800,9800,9800,9790,148
|
|
20240930,092500,258461810,9800,9800,9800,9800,785
|
|
20240930,092400,250768810,9800,9800,9800,9800,5
|
|
20240930,092300,250719810,9780,9770,9800,9770,311
|
|
20240930,092200,247675330,9770,9780,9780,9770,461
|
|
20240930,092100,243167750,9780,9800,9800,9780,1312
|
|
20240930,092000,230314630,9800,9810,9840,9800,456
|
|
20240930,091900,225845740,9840,9840,9840,9840,22
|
|
20240930,091800,225629260,9850,9800,9850,9800,270
|
|
20240930,091700,222974760,9850,9850,9850,9800,316
|
|
20240930,091600,219868610,9830,9830,9830,9830,198
|
|
20240930,091500,217922270,9830,9830,9830,9830,178
|
|
20240930,091400,216172530,9830,9880,9890,9830,1917
|
|
20240930,091300,197295360,9880,9850,9880,9850,1465
|
|
20240930,091200,182828990,9850,9870,9890,9850,1344
|
|
20240930,091100,169562150,9870,9840,9870,9840,2068
|
|
20240930,091000,149192200,9840,9810,9840,9810,2781
|
|
20240930,090900,121880750,9800,9800,9800,9800,1109
|
|
20240930,090800,111012550,9790,9750,9800,9750,601
|
|
20240930,090700,105147580,9770,9790,9790,9760,335
|
|
20240930,090600,101871650,9790,9790,9790,9780,208
|
|
20240930,090500,99836140,9790,9760,9790,9760,299
|
|
20240930,090400,96909440,9760,9760,9760,9760,171
|
|
20240930,090300,95240480,9750,9760,9760,9750,524
|
|
20240930,090200,90128370,9770,9800,9800,9770,351
|
|
20240930,090100,86693760,9800,9740,9800,9730,978
|
|
20240930,090000,77153810,9750,9800,9830,9750,7880
|