698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,203500,235687250,3770,3770,3770,3770,2670
|
|
20240930,203400,235687250,3770,3770,3770,3770,0
|
|
20240930,203300,235687250,3770,3770,3770,3770,0
|
|
20240930,203200,235687250,3770,3770,3770,3770,0
|
|
20240930,203100,235687250,3770,3770,3770,3770,0
|
|
20240930,203000,235687250,3770,3770,3770,3770,0
|
|
20240930,202900,235687250,3770,3770,3770,3770,0
|
|
20240930,202800,235687250,3770,3770,3770,3770,0
|
|
20240930,202700,235687250,3770,3770,3770,3770,0
|
|
20240930,202600,235687250,3770,3770,3770,3770,0
|
|
20240930,202500,235687250,3770,3770,3770,3770,0
|
|
20240930,202400,235687250,3770,3770,3770,3770,0
|
|
20240930,202300,235687250,3770,3770,3770,3770,0
|
|
20240930,202200,235687250,3770,3770,3770,3770,0
|
|
20240930,202100,235687250,3770,3770,3770,3770,0
|
|
20240930,202000,235687250,3770,3770,3770,3770,0
|
|
20240930,201900,235687250,3770,3770,3770,3770,0
|
|
20240930,201800,235687250,3770,3770,3770,3770,0
|
|
20240930,201700,235687250,3770,3770,3770,3770,0
|
|
20240930,201600,235687250,3770,3770,3770,3770,0
|
|
20240930,201500,235687250,3770,3770,3770,3770,0
|
|
20240930,201400,235687250,3770,3770,3770,3770,0
|
|
20240930,201300,235687250,3770,3770,3770,3770,0
|
|
20240930,201200,235687250,3770,3770,3770,3770,0
|
|
20240930,201100,235687250,3770,3770,3770,3770,0
|
|
20240930,201000,235687250,3770,3770,3770,3770,0
|
|
20240930,200900,235687250,3770,3770,3770,3770,0
|
|
20240930,200800,235687250,3770,3770,3770,3770,0
|
|
20240930,200700,235687250,3770,3770,3770,3770,0
|
|
20240930,200600,235687250,3770,3770,3770,3770,0
|
|
20240930,200500,235687250,3770,3770,3770,3770,2670
|
|
20240930,200400,235687250,3770,3770,3770,3770,0
|
|
20240930,200300,235687250,3770,3770,3770,3770,0
|
|
20240930,200200,235687250,3770,3770,3770,3770,0
|
|
20240930,200100,235687250,3770,3770,3770,3770,0
|
|
20240930,200000,235687250,3770,3770,3770,3770,0
|
|
20240930,195900,235687250,3770,3770,3770,3770,0
|
|
20240930,195800,235687250,3770,3770,3770,3770,0
|
|
20240930,195700,235687250,3770,3770,3770,3770,0
|
|
20240930,195600,235687250,3770,3770,3770,3770,0
|
|
20240930,195500,235687250,3770,3770,3770,3770,0
|
|
20240930,195400,235687250,3770,3770,3770,3770,0
|
|
20240930,195300,235687250,3770,3770,3770,3770,0
|
|
20240930,195200,235687250,3770,3770,3770,3770,0
|
|
20240930,195100,235687250,3770,3770,3770,3770,0
|
|
20240930,195000,235687250,3770,3770,3770,3770,0
|
|
20240930,194900,235687250,3770,3770,3770,3770,0
|
|
20240930,194800,235687250,3770,3770,3770,3770,0
|
|
20240930,194700,235687250,3770,3770,3770,3770,0
|
|
20240930,194600,235687250,3770,3770,3770,3770,0
|
|
20240930,194500,235687250,3770,3770,3770,3770,0
|
|
20240930,194400,235687250,3770,3770,3770,3770,0
|
|
20240930,194300,235687250,3770,3770,3770,3770,0
|
|
20240930,194200,235687250,3770,3770,3770,3770,0
|
|
20240930,194100,235687250,3770,3770,3770,3770,0
|
|
20240930,194000,235687250,3770,3770,3770,3770,0
|
|
20240930,193900,235687250,3770,3770,3770,3770,0
|
|
20240930,193800,235687250,3770,3770,3770,3770,0
|
|
20240930,193700,235687250,3770,3770,3770,3770,0
|
|
20240930,193600,235687250,3770,3770,3770,3770,0
|
|
20240930,193500,235687250,3770,3770,3770,3770,2670
|
|
20240930,193400,235687250,3770,3770,3770,3770,0
|
|
20240930,193300,235687250,3770,3770,3770,3770,0
|
|
20240930,193200,235687250,3770,3770,3770,3770,0
|
|
20240930,193100,235687250,3770,3770,3770,3770,0
|
|
20240930,193000,235687250,3770,3770,3770,3770,0
|
|
20240930,192900,235687250,3770,3770,3770,3770,0
|
|
20240930,192800,235687250,3770,3770,3770,3770,0
|
|
20240930,192700,235687250,3770,3770,3770,3770,0
|
|
20240930,192600,235687250,3770,3770,3770,3770,0
|
|
20240930,192500,235687250,3770,3770,3770,3770,0
|
|
20240930,192400,235687250,3770,3770,3770,3770,0
|
|
20240930,192300,235687250,3770,3770,3770,3770,0
|
|
20240930,192200,235687250,3770,3770,3770,3770,0
|
|
20240930,192100,235687250,3770,3770,3770,3770,0
|
|
20240930,192000,235687250,3770,3770,3770,3770,0
|
|
20240930,191900,235687250,3770,3770,3770,3770,0
|
|
20240930,191800,235687250,3770,3770,3770,3770,0
|
|
20240930,191700,235687250,3770,3770,3770,3770,0
|
|
20240930,191600,235687250,3770,3770,3770,3770,0
|
|
20240930,191500,235687250,3770,3770,3770,3770,0
|
|
20240930,191400,235687250,3770,3770,3770,3770,0
|
|
20240930,191300,235687250,3770,3770,3770,3770,0
|
|
20240930,191200,235687250,3770,3770,3770,3770,0
|
|
20240930,191100,235687250,3770,3770,3770,3770,0
|
|
20240930,191000,235687250,3770,3770,3770,3770,0
|
|
20240930,190900,235687250,3770,3770,3770,3770,0
|
|
20240930,190800,235687250,3770,3770,3770,3770,0
|
|
20240930,190700,235687250,3770,3770,3770,3770,0
|
|
20240930,190600,235687250,3770,3770,3770,3770,0
|
|
20240930,190500,235687250,3770,3770,3770,3770,2670
|
|
20240930,190400,235687250,3770,3770,3770,3770,0
|
|
20240930,190300,235687250,3770,3770,3770,3770,0
|
|
20240930,190200,235687250,3770,3770,3770,3770,0
|
|
20240930,190100,235687250,3770,3770,3770,3770,0
|
|
20240930,190000,235687250,3770,3770,3770,3770,0
|
|
20240930,185900,235687250,3770,3770,3770,3770,0
|
|
20240930,185800,235687250,3770,3770,3770,3770,0
|
|
20240930,185700,235687250,3770,3770,3770,3770,0
|
|
20240930,185600,235687250,3770,3770,3770,3770,0
|
|
20240930,185500,235687250,3770,3770,3770,3770,0
|
|
20240930,185400,235687250,3770,3770,3770,3770,0
|
|
20240930,185300,235687250,3770,3770,3770,3770,0
|
|
20240930,185200,235687250,3770,3770,3770,3770,0
|
|
20240930,185100,235687250,3770,3770,3770,3770,0
|
|
20240930,185000,235687250,3770,3770,3770,3770,0
|
|
20240930,184900,235687250,3770,3770,3770,3770,0
|
|
20240930,184800,235687250,3770,3770,3770,3770,0
|
|
20240930,184700,235687250,3770,3770,3770,3770,0
|
|
20240930,184600,235687250,3770,3770,3770,3770,0
|
|
20240930,184500,235687250,3770,3770,3770,3770,0
|
|
20240930,184400,235687250,3770,3770,3770,3770,0
|
|
20240930,184300,235687250,3770,3770,3770,3770,0
|
|
20240930,184200,235687250,3770,3770,3770,3770,0
|
|
20240930,184100,235687250,3770,3770,3770,3770,0
|
|
20240930,184000,235687250,3770,3770,3770,3770,0
|
|
20240930,183900,235687250,3770,3770,3770,3770,0
|
|
20240930,183800,235687250,3770,3770,3770,3770,0
|
|
20240930,183700,235687250,3770,3770,3770,3770,0
|
|
20240930,183600,235687250,3770,3770,3770,3770,0
|
|
20240930,183500,235687250,3770,3770,3770,3770,2670
|
|
20240930,183400,235687250,3770,3770,3770,3770,0
|
|
20240930,183300,235687250,3770,3770,3770,3770,0
|
|
20240930,183200,235687250,3770,3770,3770,3770,0
|
|
20240930,183100,235687250,3770,3770,3770,3770,0
|
|
20240930,183000,235687250,3770,3770,3770,3770,0
|
|
20240930,182900,235687250,3770,3770,3770,3770,0
|
|
20240930,182800,235687250,3770,3770,3770,3770,0
|
|
20240930,182700,235687250,3770,3770,3770,3770,0
|
|
20240930,182600,235687250,3770,3770,3770,3770,0
|
|
20240930,182500,235687250,3770,3770,3770,3770,0
|
|
20240930,182400,235687250,3770,3770,3770,3770,0
|
|
20240930,182300,235687250,3770,3770,3770,3770,0
|
|
20240930,182200,235687250,3770,3770,3770,3770,0
|
|
20240930,182100,235687250,3770,3770,3770,3770,0
|
|
20240930,182000,235687250,3770,3770,3770,3770,0
|
|
20240930,181900,235687250,3770,3770,3770,3770,0
|
|
20240930,181800,235687250,3770,3770,3770,3770,0
|
|
20240930,181700,235687250,3770,3770,3770,3770,0
|
|
20240930,181600,235687250,3770,3770,3770,3770,0
|
|
20240930,181500,235687250,3770,3770,3770,3770,0
|
|
20240930,181400,235687250,3770,3770,3770,3770,0
|
|
20240930,181300,235687250,3770,3770,3770,3770,0
|
|
20240930,181200,235687250,3770,3770,3770,3770,0
|
|
20240930,181100,235687250,3770,3770,3770,3770,0
|
|
20240930,181000,235687250,3770,3770,3770,3770,0
|
|
20240930,180900,235687250,3770,3770,3770,3770,0
|
|
20240930,180800,235687250,3770,3770,3770,3770,0
|
|
20240930,180700,235687250,3770,3770,3770,3770,0
|
|
20240930,180600,235687250,3770,3770,3770,3770,0
|
|
20240930,180500,235687250,3770,3770,3770,3770,2670
|
|
20240930,180400,235687250,3770,3770,3770,3770,0
|
|
20240930,180300,235687250,3770,3770,3770,3770,0
|
|
20240930,180200,235687250,3770,3770,3770,3770,0
|
|
20240930,180100,235687250,3770,3770,3770,3770,0
|
|
20240930,180000,235687250,3770,3770,3770,3770,0
|
|
20240930,175900,235687250,3770,3770,3770,3770,0
|
|
20240930,175800,235687250,3770,3770,3770,3770,0
|
|
20240930,175700,235687250,3770,3770,3770,3770,0
|
|
20240930,175600,235687250,3770,3770,3770,3770,0
|
|
20240930,175500,235687250,3770,3770,3770,3770,0
|
|
20240930,175400,235687250,3770,3770,3770,3770,0
|
|
20240930,175300,235687250,3770,3770,3770,3770,0
|
|
20240930,175200,235687250,3770,3770,3770,3770,0
|
|
20240930,175100,235687250,3770,3770,3770,3770,0
|
|
20240930,175000,235687250,3770,3770,3770,3770,0
|
|
20240930,174900,235687250,3770,3770,3770,3770,0
|
|
20240930,174800,235687250,3770,3770,3770,3770,0
|
|
20240930,174700,235687250,3770,3770,3770,3770,0
|
|
20240930,174600,235687250,3770,3770,3770,3770,0
|
|
20240930,174500,235687250,3770,3770,3770,3770,0
|
|
20240930,174400,235687250,3770,3770,3770,3770,0
|
|
20240930,174300,235687250,3770,3770,3770,3770,0
|
|
20240930,174200,235687250,3770,3770,3770,3770,0
|
|
20240930,174100,235687250,3770,3770,3770,3770,0
|
|
20240930,174000,235687250,3770,3770,3770,3770,0
|
|
20240930,173900,235687250,3770,3770,3770,3770,0
|
|
20240930,173800,235687250,3770,3770,3770,3770,0
|
|
20240930,173700,235687250,3770,3770,3770,3770,0
|
|
20240930,173600,235687250,3770,3770,3770,3770,0
|
|
20240930,173500,235687250,3770,3770,3770,3770,2670
|
|
20240930,173400,235687250,3770,3770,3770,3770,0
|
|
20240930,173300,235687250,3770,3770,3770,3770,0
|
|
20240930,173200,235687250,3770,3770,3770,3770,0
|
|
20240930,173100,235687250,3770,3770,3770,3770,0
|
|
20240930,173000,235687250,3770,3770,3770,3770,0
|
|
20240930,172900,235687250,3770,3770,3770,3770,0
|
|
20240930,172800,235687250,3770,3770,3770,3770,0
|
|
20240930,172700,235687250,3770,3770,3770,3770,0
|
|
20240930,172600,235687250,3770,3770,3770,3770,0
|
|
20240930,172500,235687250,3770,3770,3770,3770,0
|
|
20240930,172400,235687250,3770,3770,3770,3770,0
|
|
20240930,172300,235687250,3770,3770,3770,3770,0
|
|
20240930,172200,235687250,3770,3770,3770,3770,0
|
|
20240930,172100,235687250,3770,3770,3770,3770,0
|
|
20240930,172000,235687250,3770,3770,3770,3770,0
|
|
20240930,171900,235687250,3770,3770,3770,3770,0
|
|
20240930,171800,235687250,3770,3770,3770,3770,0
|
|
20240930,171700,235687250,3770,3770,3770,3770,0
|
|
20240930,171600,235687250,3770,3770,3770,3770,0
|
|
20240930,171500,235687250,3770,3770,3770,3770,0
|
|
20240930,171400,235687250,3770,3770,3770,3770,0
|
|
20240930,171300,235687250,3770,3770,3770,3770,0
|
|
20240930,171200,235687250,3770,3770,3770,3770,0
|
|
20240930,171100,235687250,3770,3770,3770,3770,0
|
|
20240930,171000,235687250,3770,3770,3770,3770,0
|
|
20240930,170900,235687250,3770,3770,3770,3770,0
|
|
20240930,170800,235687250,3770,3770,3770,3770,0
|
|
20240930,170700,235687250,3770,3770,3770,3770,0
|
|
20240930,170600,235687250,3770,3770,3770,3770,0
|
|
20240930,170500,235687250,3770,3770,3770,3770,2670
|
|
20240930,170400,235687250,3770,3770,3770,3770,0
|
|
20240930,170300,235687250,3770,3770,3770,3770,0
|
|
20240930,170200,235687250,3770,3770,3770,3770,0
|
|
20240930,170100,235687250,3770,3770,3770,3770,0
|
|
20240930,170000,235687250,3770,3770,3770,3770,0
|
|
20240930,165900,235687250,3770,3770,3770,3770,0
|
|
20240930,165800,235687250,3770,3770,3770,3770,0
|
|
20240930,165700,235687250,3770,3770,3770,3770,0
|
|
20240930,165600,235687250,3770,3770,3770,3770,0
|
|
20240930,165500,235687250,3770,3770,3770,3770,0
|
|
20240930,165400,235687250,3770,3770,3770,3770,0
|
|
20240930,165300,235687250,3770,3770,3770,3770,0
|
|
20240930,165200,235687250,3770,3770,3770,3770,0
|
|
20240930,165100,235687250,3770,3770,3770,3770,0
|
|
20240930,165000,235687250,3770,3770,3770,3770,0
|
|
20240930,164900,235687250,3770,3770,3770,3770,0
|
|
20240930,164800,235687250,3770,3770,3770,3770,0
|
|
20240930,164700,235687250,3770,3770,3770,3770,0
|
|
20240930,164600,235687250,3770,3770,3770,3770,0
|
|
20240930,164500,235687250,3770,3770,3770,3770,0
|
|
20240930,164400,235687250,3770,3770,3770,3770,0
|
|
20240930,164300,235687250,3770,3770,3770,3770,0
|
|
20240930,164200,235687250,3770,3770,3770,3770,0
|
|
20240930,164100,235687250,3770,3770,3770,3770,0
|
|
20240930,164000,235687250,3770,3770,3770,3770,0
|
|
20240930,163900,235687250,3770,3770,3770,3770,0
|
|
20240930,163800,235687250,3770,3770,3770,3770,0
|
|
20240930,163700,235687250,3770,3770,3770,3770,0
|
|
20240930,163600,235687250,3770,3770,3770,3770,0
|
|
20240930,163500,235687250,3770,3770,3770,3770,2670
|
|
20240930,163400,235687250,3770,3770,3770,3770,0
|
|
20240930,163300,235687250,3770,3770,3770,3770,0
|
|
20240930,163200,235687250,3770,3770,3770,3770,0
|
|
20240930,163100,235687250,3770,3770,3770,3770,0
|
|
20240930,163000,235687250,3770,3770,3770,3770,0
|
|
20240930,162900,235687250,3770,3770,3770,3770,0
|
|
20240930,162800,235687250,3770,3770,3770,3770,0
|
|
20240930,162700,235687250,3770,3770,3770,3770,0
|
|
20240930,162600,235687250,3770,3770,3770,3770,0
|
|
20240930,162500,235687250,3770,3770,3770,3770,0
|
|
20240930,162400,235687250,3770,3770,3770,3770,0
|
|
20240930,162300,235687250,3770,3770,3770,3770,0
|
|
20240930,162200,235687250,3770,3770,3770,3770,0
|
|
20240930,162100,235687250,3770,3770,3770,3770,0
|
|
20240930,162000,235687250,3770,3770,3770,3770,0
|
|
20240930,161900,235687250,3770,3770,3770,3770,0
|
|
20240930,161800,235687250,3770,3770,3770,3770,0
|
|
20240930,161700,235687250,3770,3770,3770,3770,0
|
|
20240930,161600,235687250,3770,3770,3770,3770,0
|
|
20240930,161500,235687250,3770,3770,3770,3770,0
|
|
20240930,161400,235687250,3770,3770,3770,3770,0
|
|
20240930,161300,235687250,3770,3770,3770,3770,0
|
|
20240930,161200,235687250,3770,3770,3770,3770,0
|
|
20240930,161100,235687250,3770,3770,3770,3770,0
|
|
20240930,161000,235687250,3770,3770,3770,3770,0
|
|
20240930,160900,235687250,3770,3770,3770,3770,0
|
|
20240930,160800,235687250,3770,3770,3770,3770,0
|
|
20240930,160700,235687250,3770,3770,3770,3770,0
|
|
20240930,160600,235687250,3770,3770,3770,3770,0
|
|
20240930,160500,235687250,3770,3770,3770,3770,2670
|
|
20240930,160400,235687250,3770,3770,3770,3770,0
|
|
20240930,160300,235687250,3770,3770,3770,3770,0
|
|
20240930,160200,235687250,3770,3770,3770,3770,0
|
|
20240930,160100,235687250,3770,3770,3770,3770,0
|
|
20240930,160000,235687250,3770,3770,3770,3770,0
|
|
20240930,155900,235687250,3770,3770,3770,3770,0
|
|
20240930,155800,235687250,3770,3770,3770,3770,0
|
|
20240930,155700,235687250,3770,3770,3770,3770,0
|
|
20240930,155600,235687250,3770,3770,3770,3770,0
|
|
20240930,155500,235687250,3770,3770,3770,3770,0
|
|
20240930,155400,235687250,3770,3770,3770,3770,0
|
|
20240930,155300,235687250,3770,3770,3770,3770,0
|
|
20240930,155200,235687250,3770,3770,3770,3770,0
|
|
20240930,155100,235687250,3770,3770,3770,3770,0
|
|
20240930,155000,235687250,3770,3770,3770,3770,0
|
|
20240930,154900,235687250,3770,3770,3770,3770,0
|
|
20240930,154800,235687250,3770,3770,3770,3770,0
|
|
20240930,154700,235687250,3770,3770,3770,3770,0
|
|
20240930,154600,235687250,3770,3770,3770,3770,0
|
|
20240930,154500,235687250,3770,3770,3770,3770,0
|
|
20240930,154400,235687250,3770,3770,3770,3770,0
|
|
20240930,154300,235687250,3770,3770,3770,3770,0
|
|
20240930,154200,235687250,3770,3770,3770,3770,0
|
|
20240930,154100,235687250,3770,3770,3770,3770,0
|
|
20240930,154000,235687250,3770,3770,3770,3770,0
|
|
20240930,153900,235687250,3770,3770,3770,3770,0
|
|
20240930,153800,235687250,3770,3770,3770,3770,0
|
|
20240930,153700,235687250,3770,3770,3770,3770,0
|
|
20240930,153600,235687250,3770,3770,3770,3770,0
|
|
20240930,153500,235687250,3770,3770,3770,3770,2670
|
|
20240930,153400,235687250,3770,3770,3770,3770,0
|
|
20240930,153300,235687250,3770,3770,3770,3770,0
|
|
20240930,153200,235687250,3770,3770,3770,3770,0
|
|
20240930,153100,235687250,3770,3770,3770,3770,0
|
|
20240930,153000,235687250,3770,3770,3770,3770,2670
|
|
20240930,152900,225621350,3790,3790,3790,3790,0
|
|
20240930,152800,225621350,3790,3790,3790,3790,0
|
|
20240930,152700,225621350,3790,3790,3790,3790,0
|
|
20240930,152600,225621350,3790,3790,3790,3790,0
|
|
20240930,152500,225621350,3790,3790,3790,3790,0
|
|
20240930,152400,225621350,3790,3790,3790,3790,0
|
|
20240930,152300,225621350,3790,3790,3790,3790,0
|
|
20240930,152200,225621350,3790,3790,3790,3790,0
|
|
20240930,152100,225621350,3790,3790,3790,3790,0
|
|
20240930,152000,225621350,3790,3790,3790,3790,0
|
|
20240930,151900,225621350,3790,3795,3795,3790,487
|
|
20240930,151800,223775295,3800,3800,3800,3800,0
|
|
20240930,151700,223775295,3800,3800,3800,3800,24
|
|
20240930,151600,223684095,3800,3800,3800,3795,424
|
|
20240930,151500,222074910,3795,3805,3805,3795,45
|
|
20240930,151400,221903865,3810,3810,3810,3810,1
|
|
20240930,151300,221900055,3810,3810,3810,3810,4
|
|
20240930,151200,221884815,3795,3810,3810,3795,35
|
|
20240930,151100,221751920,3795,3805,3805,3795,3033
|
|
20240930,151000,210227250,3820,3830,3830,3810,878
|
|
20240930,150900,206875235,3820,3820,3820,3820,42
|
|
20240930,150800,206714795,3835,3835,3835,3835,0
|
|
20240930,150700,206714795,3835,3835,3835,3835,0
|
|
20240930,150600,206714795,3835,3835,3835,3835,0
|
|
20240930,150500,206714795,3835,3835,3835,3835,0
|
|
20240930,150400,206714795,3835,3835,3835,3835,1
|
|
20240930,150300,206710960,3835,3835,3835,3835,6518
|
|
20240930,150200,181714430,3835,3820,3835,3820,555
|
|
20240930,150100,179594285,3820,3830,3835,3820,2346
|
|
20240930,150000,170622740,3825,3825,3825,3825,80
|
|
20240930,145900,170316740,3830,3830,3830,3830,0
|
|
20240930,145800,170316740,3830,3830,3830,3830,0
|
|
20240930,145700,170316740,3830,3830,3830,3830,0
|
|
20240930,145600,170316740,3830,3840,3840,3830,489
|
|
20240930,145500,168439100,3840,3830,3840,3830,152
|
|
20240930,145400,167856920,3830,3830,3830,3830,38
|
|
20240930,145300,167711380,3840,3840,3840,3840,0
|
|
20240930,145200,167711380,3840,3840,3840,3840,0
|
|
20240930,145100,167711380,3840,3835,3840,3835,18
|
|
20240930,145000,167642300,3835,3835,3835,3835,2
|
|
20240930,144900,167634630,3840,3840,3840,3840,0
|
|
20240930,144800,167634630,3840,3825,3840,3825,16
|
|
20240930,144700,167573380,3835,3835,3835,3835,0
|
|
20240930,144600,167573380,3835,3835,3835,3835,1
|
|
20240930,144500,167569545,3825,3825,3840,3825,422
|
|
20240930,144400,165955370,3845,3845,3845,3845,0
|
|
20240930,144300,165955370,3845,3845,3845,3845,0
|
|
20240930,144200,165955370,3845,3845,3845,3845,0
|
|
20240930,144100,165955370,3845,3845,3845,3845,0
|
|
20240930,144000,165955370,3845,3835,3845,3835,57
|
|
20240930,143900,165736245,3825,3840,3845,3825,421
|
|
20240930,143800,164124895,3840,3835,3865,3835,258
|
|
20240930,143700,163130850,3840,3835,3840,3825,11
|
|
20240930,143600,163088695,3850,3850,3850,3850,0
|
|
20240930,143500,163088695,3850,3850,3850,3850,0
|
|
20240930,143400,163088695,3850,3850,3850,3850,0
|
|
20240930,143300,163088695,3850,3850,3850,3850,0
|
|
20240930,143200,163088695,3850,3850,3850,3850,0
|
|
20240930,143100,163088695,3850,3850,3850,3850,0
|
|
20240930,143000,163088695,3850,3850,3850,3850,0
|
|
20240930,142900,163088695,3850,3850,3850,3850,0
|
|
20240930,142800,163088695,3850,3840,3860,3840,16
|
|
20240930,142700,163027105,3840,3840,3840,3840,1
|
|
20240930,142600,163023265,3860,3830,3860,3830,54
|
|
20240930,142500,162816405,3860,3835,3860,3835,152
|
|
20240930,142400,162231220,3850,3850,3850,3850,0
|
|
20240930,142300,162231220,3850,3850,3850,3850,0
|
|
20240930,142200,162231220,3850,3850,3850,3850,0
|
|
20240930,142100,162231220,3850,3840,3850,3840,3
|
|
20240930,142000,162219680,3825,3855,3865,3825,1796
|
|
20240930,141900,155319740,3855,3855,3855,3855,5
|
|
20240930,141800,155300465,3865,3865,3865,3865,1
|
|
20240930,141700,155296600,3885,3885,3885,3885,0
|
|
20240930,141600,155296600,3885,3885,3885,3885,0
|
|
20240930,141500,155296600,3885,3885,3885,3885,0
|
|
20240930,141400,155296600,3885,3885,3885,3885,0
|
|
20240930,141300,155296600,3885,3885,3885,3885,0
|
|
20240930,141200,155296600,3885,3885,3885,3885,0
|
|
20240930,141100,155296600,3885,3885,3885,3885,0
|
|
20240930,141000,155296600,3885,3855,3885,3855,7
|
|
20240930,140900,155269575,3865,3865,3865,3865,1
|
|
20240930,140800,155265710,3885,3885,3885,3885,0
|
|
20240930,140700,155265710,3885,3865,3885,3865,2
|
|
20240930,140600,155257960,3855,3855,3855,3855,319
|
|
20240930,140500,154028215,3865,3875,3875,3865,14
|
|
20240930,140400,153974015,3870,3865,3870,3865,7
|
|
20240930,140300,153946930,3865,3865,3865,3865,5
|
|
20240930,140200,153927605,3865,3870,3870,3865,3
|
|
20240930,140100,153916005,3865,3855,3865,3855,8
|
|
20240930,140000,153885135,3865,3865,3865,3865,1
|
|
20240930,135900,153881270,3855,3855,3855,3855,0
|
|
20240930,135800,153881270,3855,3855,3855,3855,0
|
|
20240930,135700,153881270,3855,3855,3855,3855,1
|
|
20240930,135600,153877415,3845,3845,3845,3845,0
|
|
20240930,135500,153877415,3845,3845,3845,3845,0
|
|
20240930,135400,153877415,3845,3845,3845,3845,0
|
|
20240930,135300,153877415,3845,3845,3845,3845,0
|
|
20240930,135200,153877415,3845,3845,3845,3845,5
|
|
20240930,135100,153858190,3855,3855,3855,3855,0
|
|
20240930,135000,153858190,3855,3855,3855,3855,1
|
|
20240930,134900,153854335,3870,3855,3870,3855,26
|
|
20240930,134800,153753880,3850,3850,3850,3850,5
|
|
20240930,134700,153734630,3855,3860,3880,3855,31
|
|
20240930,134600,153614410,3850,3860,3870,3850,526
|
|
20240930,134500,151588880,3860,3860,3860,3860,0
|
|
20240930,134400,151588880,3860,3860,3860,3860,5
|
|
20240930,134300,151569580,3870,3870,3870,3870,0
|
|
20240930,134200,151569580,3870,3870,3870,3870,0
|
|
20240930,134100,151569580,3870,3870,3870,3870,1
|
|
20240930,134000,151565710,3870,3870,3870,3870,0
|
|
20240930,133900,151565710,3870,3870,3870,3870,0
|
|
20240930,133800,151565710,3870,3870,3870,3870,0
|
|
20240930,133700,151565710,3870,3870,3870,3870,0
|
|
20240930,133600,151565710,3870,3870,3870,3870,0
|
|
20240930,133500,151565710,3870,3860,3870,3860,7
|
|
20240930,133400,151538670,3885,3885,3885,3885,0
|
|
20240930,133300,151538670,3885,3870,3885,3870,2
|
|
20240930,133200,151530915,3860,3860,3885,3860,12
|
|
20240930,133100,151484410,3860,3860,3860,3860,0
|
|
20240930,133000,151484410,3860,3860,3860,3860,0
|
|
20240930,132900,151484410,3860,3860,3860,3860,0
|
|
20240930,132800,151484410,3860,3860,3860,3860,0
|
|
20240930,132700,151484410,3860,3860,3875,3860,5
|
|
20240930,132600,151465075,3850,3850,3850,3850,5
|
|
20240930,132500,151445825,3860,3860,3860,3860,1
|
|
20240930,132400,151441965,3875,3860,3875,3860,2
|
|
20240930,132300,151434230,3855,3845,3875,3845,5
|
|
20240930,132200,151414935,3875,3875,3875,3825,1482
|
|
20240930,132100,145709785,3880,3880,3880,3880,0
|
|
20240930,132000,145709785,3880,3875,3880,3875,184
|
|
20240930,131900,144996765,3875,3875,3875,3875,0
|
|
20240930,131800,144996765,3875,3875,3875,3875,4
|
|
20240930,131700,144981265,3870,3870,3870,3870,5
|
|
20240930,131600,144961915,3880,3880,3880,3880,0
|
|
20240930,131500,144961915,3880,3880,3880,3880,0
|
|
20240930,131400,144961915,3880,3880,3880,3880,190
|
|
20240930,131300,144224715,3875,3870,3875,3870,16
|
|
20240930,131200,144162720,3880,3880,3880,3880,0
|
|
20240930,131100,144162720,3880,3880,3880,3880,0
|
|
20240930,131000,144162720,3880,3880,3880,3880,0
|
|
20240930,130900,144162720,3880,3870,3880,3870,12
|
|
20240930,130800,144116235,3860,3860,3860,3860,5
|
|
20240930,130700,144096935,3870,3870,3870,3870,0
|
|
20240930,130600,144096935,3870,3870,3870,3870,0
|
|
20240930,130500,144096935,3870,3870,3870,3870,0
|
|
20240930,130400,144096935,3870,3870,3870,3870,1
|
|
20240930,130300,144093065,3880,3880,3880,3880,0
|
|
20240930,130200,144093065,3880,3870,3880,3870,3
|
|
20240930,130100,144081435,3860,3860,3860,3860,0
|
|
20240930,130000,144081435,3860,3860,3875,3860,14
|
|
20240930,125900,144027230,3850,3850,3850,3850,5
|
|
20240930,125800,144007980,3880,3880,3880,3880,0
|
|
20240930,125700,144007980,3880,3855,3880,3855,6
|
|
20240930,125600,143984725,3880,3855,3880,3855,15
|
|
20240930,125500,143926575,3875,3850,3875,3850,1262
|
|
20240930,125400,139064970,3850,3850,3850,3850,0
|
|
20240930,125300,139064970,3850,3850,3850,3850,0
|
|
20240930,125200,139064970,3850,3850,3850,3850,0
|
|
20240930,125100,139064970,3850,3850,3850,3850,4
|
|
20240930,125000,139049570,3840,3840,3840,3840,5
|
|
20240930,124900,139030370,3850,3850,3850,3850,0
|
|
20240930,124800,139030370,3850,3845,3850,3845,52
|
|
20240930,124700,138830285,3845,3845,3845,3845,100
|
|
20240930,124600,138445785,3845,3845,3845,3845,1
|
|
20240930,124500,138441940,3840,3840,3840,3840,1
|
|
20240930,124400,138438100,3845,3845,3845,3845,0
|
|
20240930,124300,138438100,3845,3845,3845,3845,0
|
|
20240930,124200,138438100,3845,3840,3845,3840,9
|
|
20240930,124100,138403520,3850,3850,3850,3850,0
|
|
20240930,124000,138403520,3850,3850,3850,3850,0
|
|
20240930,123900,138403520,3850,3850,3850,3850,0
|
|
20240930,123800,138403520,3850,3850,3850,3850,10
|
|
20240930,123700,138365020,3850,3850,3850,3850,1
|
|
20240930,123600,138361170,3850,3850,3850,3850,0
|
|
20240930,123500,138361170,3850,3850,3850,3850,0
|
|
20240930,123400,138361170,3850,3850,3850,3850,3
|
|
20240930,123300,138349620,3840,3840,3840,3840,5
|
|
20240930,123200,138330420,3850,3850,3850,3850,4
|
|
20240930,123100,138315020,3840,3840,3840,3840,0
|
|
20240930,123000,138315020,3840,3840,3840,3840,1
|
|
20240930,122900,138311180,3850,3850,3850,3850,0
|
|
20240930,122800,138311180,3850,3850,3850,3850,0
|
|
20240930,122700,138311180,3850,3850,3850,3850,1
|
|
20240930,122600,138307330,3870,3850,3870,3850,3
|
|
20240930,122500,138295760,3840,3840,3840,3840,0
|
|
20240930,122400,138295760,3840,3840,3840,3840,5
|
|
20240930,122300,138276560,3850,3850,3850,3850,0
|
|
20240930,122200,138276560,3850,3850,3850,3850,0
|
|
20240930,122100,138276560,3850,3850,3850,3850,0
|
|
20240930,122000,138276560,3850,3850,3850,3850,0
|
|
20240930,121900,138276560,3850,3850,3850,3850,0
|
|
20240930,121800,138276560,3850,3850,3850,3850,1
|
|
20240930,121700,138272710,3840,3840,3840,3840,0
|
|
20240930,121600,138272710,3840,3840,3840,3840,0
|
|
20240930,121500,138272710,3840,3840,3840,3840,5
|
|
20240930,121400,138253510,3860,3860,3860,3860,0
|
|
20240930,121300,138253510,3860,3860,3860,3860,0
|
|
20240930,121200,138253510,3860,3860,3860,3860,0
|
|
20240930,121100,138253510,3860,3860,3860,3860,0
|
|
20240930,121000,138253510,3860,3860,3860,3860,0
|
|
20240930,120900,138253510,3860,3850,3860,3850,16
|
|
20240930,120800,138191760,3850,3850,3860,3850,5
|
|
20240930,120700,138172490,3840,3840,3840,3840,0
|
|
20240930,120600,138172490,3840,3850,3850,3840,5
|
|
20240930,120500,138153280,3855,3855,3855,3855,0
|
|
20240930,120400,138153280,3855,3855,3855,3855,0
|
|
20240930,120300,138153280,3855,3855,3855,3855,59
|
|
20240930,120200,137925835,3850,3850,3850,3850,0
|
|
20240930,120100,137925835,3850,3850,3850,3850,0
|
|
20240930,120000,137925835,3850,3850,3850,3850,1
|
|
20240930,115900,137921985,3850,3850,3850,3850,0
|
|
20240930,115800,137921985,3850,3850,3850,3850,1
|
|
20240930,115700,137918135,3840,3840,3840,3840,5
|
|
20240930,115600,137898935,3850,3850,3850,3850,0
|
|
20240930,115500,137898935,3850,3850,3850,3850,1
|
|
20240930,115400,137895085,3855,3855,3855,3855,0
|
|
20240930,115300,137895085,3855,3855,3855,3855,0
|
|
20240930,115200,137895085,3855,3855,3855,3855,0
|
|
20240930,115100,137895085,3855,3855,3855,3855,5
|
|
20240930,115000,137875810,3850,3850,3850,3850,1
|
|
20240930,114900,137871960,3850,3850,3850,3850,5
|
|
20240930,114800,137852710,3850,3850,3850,3850,0
|
|
20240930,114700,137852710,3850,3850,3850,3850,0
|
|
20240930,114600,137852710,3850,3850,3850,3850,1
|
|
20240930,114500,137848860,3855,3855,3855,3855,0
|
|
20240930,114400,137848860,3855,3855,3855,3855,0
|
|
20240930,114300,137848860,3855,3855,3855,3855,0
|
|
20240930,114200,137848860,3855,3855,3855,3855,0
|
|
20240930,114100,137848860,3855,3855,3855,3855,2
|
|
20240930,114000,137841150,3850,3850,3850,3850,5
|
|
20240930,113900,137821900,3860,3860,3860,3860,0
|
|
20240930,113800,137821900,3860,3860,3860,3860,0
|
|
20240930,113700,137821900,3860,3860,3860,3860,0
|
|
20240930,113600,137821900,3860,3855,3860,3855,7
|
|
20240930,113500,137794895,3860,3860,3860,3860,42
|
|
20240930,113400,137632775,3860,3860,3860,3860,0
|
|
20240930,113300,137632775,3860,3860,3860,3860,0
|
|
20240930,113200,137632775,3860,3850,3860,3850,57
|
|
20240930,113100,137412765,3860,3840,3860,3840,10
|
|
20240930,113000,137374305,3850,3850,3850,3850,0
|
|
20240930,112900,137374305,3850,3850,3850,3850,0
|
|
20240930,112800,137374305,3850,3850,3850,3850,20
|
|
20240930,112700,137297305,3840,3840,3840,3840,0
|
|
20240930,112600,137297305,3840,3840,3840,3840,1
|
|
20240930,112500,137293465,3850,3850,3850,3850,0
|
|
20240930,112400,137293465,3850,3850,3850,3850,0
|
|
20240930,112300,137293465,3850,3840,3850,3840,12
|
|
20240930,112200,137247365,3840,3840,3840,3840,5
|
|
20240930,112100,137228165,3850,3850,3850,3850,0
|
|
20240930,112000,137228165,3850,3850,3850,3850,0
|
|
20240930,111900,137228165,3850,3850,3850,3850,0
|
|
20240930,111800,137228165,3850,3850,3850,3850,0
|
|
20240930,111700,137228165,3850,3850,3850,3850,0
|
|
20240930,111600,137228165,3850,3850,3850,3850,0
|
|
20240930,111500,137228165,3850,3850,3850,3850,0
|
|
20240930,111400,137228165,3850,3850,3850,3850,2
|
|
20240930,111300,137220465,3840,3840,3840,3840,5
|
|
20240930,111200,137201265,3850,3850,3850,3850,0
|
|
20240930,111100,137201265,3850,3850,3850,3850,103
|
|
20240930,111000,136804715,3850,3850,3850,3850,25
|
|
20240930,110900,136708465,3850,3850,3850,3850,50
|
|
20240930,110800,136515965,3850,3850,3850,3850,0
|
|
20240930,110700,136515965,3850,3850,3850,3850,642
|
|
20240930,110600,134044265,3850,3850,3850,3850,0
|
|
20240930,110500,134044265,3850,3850,3850,3850,0
|
|
20240930,110400,134044265,3850,3860,3860,3850,6
|
|
20240930,110300,134021145,3855,3855,3855,3855,0
|
|
20240930,110200,134021145,3855,3855,3855,3855,3289
|
|
20240930,110100,121342050,3865,3865,3865,3865,0
|
|
20240930,110000,121342050,3865,3865,3865,3865,2
|
|
20240930,105900,121334320,3870,3870,3870,3870,0
|
|
20240930,105800,121334320,3870,3870,3870,3870,0
|
|
20240930,105700,121334320,3870,3870,3870,3870,0
|
|
20240930,105600,121334320,3870,3870,3870,3870,0
|
|
20240930,105500,121334320,3870,3880,3880,3870,352
|
|
20240930,105400,119972060,3880,3880,3880,3880,0
|
|
20240930,105300,119972060,3880,3880,3880,3880,0
|
|
20240930,105200,119972060,3880,3880,3880,3880,26
|
|
20240930,105100,119871180,3880,3880,3880,3880,0
|
|
20240930,105000,119871180,3880,3880,3880,3880,0
|
|
20240930,104900,119871180,3880,3880,3880,3880,0
|
|
20240930,104800,119871180,3880,3880,3880,3880,0
|
|
20240930,104700,119871180,3880,3880,3880,3880,150
|
|
20240930,104600,119289180,3885,3885,3885,3885,2
|
|
20240930,104500,119281410,3885,3885,3885,3885,1000
|
|
20240930,104400,115396410,3885,3885,3885,3885,0
|
|
20240930,104300,115396410,3885,3885,3885,3885,0
|
|
20240930,104200,115396410,3885,3885,3885,3885,0
|
|
20240930,104100,115396410,3885,3885,3885,3885,2
|
|
20240930,104000,115388640,3885,3885,3885,3885,808
|
|
20240930,103900,112249560,3885,3885,3885,3885,95
|
|
20240930,103800,111880485,3880,3880,3880,3880,5
|
|
20240930,103700,111861085,3885,3885,3885,3885,2
|
|
20240930,103600,111853315,3880,3880,3880,3880,0
|
|
20240930,103500,111853315,3880,3880,3880,3880,0
|
|
20240930,103400,111853315,3880,3880,3880,3880,0
|
|
20240930,103300,111853315,3880,3880,3880,3880,0
|
|
20240930,103200,111853315,3880,3880,3880,3880,2
|
|
20240930,103100,111845555,3885,3885,3885,3885,0
|
|
20240930,103000,111845555,3885,3865,3885,3865,291
|
|
20240930,102900,110720540,3860,3850,3860,3850,33
|
|
20240930,102800,110593210,3860,3860,3860,3860,100
|
|
20240930,102700,110207210,3860,3860,3860,3860,2
|
|
20240930,102600,110199490,3850,3850,3850,3850,127
|
|
20240930,102500,109710540,3860,3860,3860,3860,1
|
|
20240930,102400,109706680,3850,3850,3850,3850,0
|
|
20240930,102300,109706680,3850,3850,3850,3850,0
|
|
20240930,102200,109706680,3850,3850,3850,3850,244
|
|
20240930,102100,108767280,3850,3850,3850,3850,0
|
|
20240930,102000,108767280,3850,3850,3850,3850,5
|
|
20240930,101900,108748030,3860,3860,3860,3860,0
|
|
20240930,101800,108748030,3860,3860,3860,3860,2
|
|
20240930,101700,108740310,3860,3860,3860,3860,0
|
|
20240930,101600,108740310,3860,3860,3860,3860,0
|
|
20240930,101500,108740310,3860,3860,3860,3860,0
|
|
20240930,101400,108740310,3860,3860,3860,3860,0
|
|
20240930,101300,108740310,3860,3860,3860,3860,558
|
|
20240930,101200,106586430,3850,3850,3850,3850,100
|
|
20240930,101100,106201430,3850,3850,3850,3850,5
|
|
20240930,101000,106182180,3860,3850,3860,3850,487
|
|
20240930,100900,104307205,3850,3850,3850,3850,2
|
|
20240930,100800,104299505,3845,3845,3845,3845,573
|
|
20240930,100700,102096320,3850,3850,3850,3850,1319
|
|
20240930,100600,97018170,3850,3850,3850,3850,0
|
|
20240930,100500,97018170,3850,3850,3850,3850,0
|
|
20240930,100400,97018170,3850,3850,3850,3850,100
|
|
20240930,100300,96633170,3855,3855,3855,3855,0
|
|
20240930,100200,96633170,3855,3855,3855,3855,200
|
|
20240930,100100,95862170,3865,3865,3865,3865,0
|
|
20240930,100000,95862170,3865,3865,3865,3865,2
|
|
20240930,095900,95854440,3865,3865,3865,3865,110
|
|
20240930,095800,95429290,3860,3860,3860,3860,0
|
|
20240930,095700,95429290,3860,3865,3865,3860,61
|
|
20240930,095600,95193805,3865,3865,3865,3865,0
|
|
20240930,095500,95193805,3865,3865,3865,3865,0
|
|
20240930,095400,95193805,3865,3870,3870,3865,589
|
|
20240930,095300,92914595,3885,3885,3885,3885,0
|
|
20240930,095200,92914595,3885,3885,3885,3885,3
|
|
20240930,095100,92902940,3870,3880,3890,3870,2339
|
|
20240930,095000,83816510,3880,3880,3885,3880,101
|
|
20240930,094900,83424135,3885,3870,3885,3870,1996
|
|
20240930,094800,75684730,3865,3865,3865,3865,0
|
|
20240930,094700,75684730,3865,3865,3865,3865,1458
|
|
20240930,094600,70049560,3865,3865,3865,3865,2
|
|
20240930,094500,70041830,3860,3850,3860,3850,324
|
|
20240930,094400,68791250,3855,3855,3855,3855,0
|
|
20240930,094300,68791250,3855,3845,3855,3845,757
|
|
20240930,094200,65874610,3840,3840,3840,3840,0
|
|
20240930,094100,65874610,3840,3840,3840,3840,1
|
|
20240930,094000,65870770,3830,3830,3830,3830,5
|
|
20240930,093900,65851620,3825,3825,3825,3825,0
|
|
20240930,093800,65851620,3825,3825,3825,3825,50
|
|
20240930,093700,65660370,3825,3825,3825,3825,50
|
|
20240930,093600,65469120,3825,3815,3825,3815,512
|
|
20240930,093500,63510805,3820,3820,3820,3820,0
|
|
20240930,093400,63510805,3820,3820,3820,3820,1
|
|
20240930,093300,63506985,3820,3820,3820,3820,0
|
|
20240930,093200,63506985,3820,3820,3820,3820,1
|
|
20240930,093100,63503165,3830,3815,3830,3815,19
|
|
20240930,093000,63430455,3815,3825,3825,3800,4768
|
|
20240930,092900,45248925,3835,3835,3835,3835,211
|
|
20240930,092800,44439740,3845,3845,3845,3845,0
|
|
20240930,092700,44439740,3845,3845,3845,3845,200
|
|
20240930,092600,43670740,3855,3855,3855,3855,0
|
|
20240930,092500,43670740,3855,3855,3855,3855,0
|
|
20240930,092400,43670740,3855,3855,3855,3855,554
|
|
20240930,092300,41535070,3860,3860,3860,3860,2
|
|
20240930,092200,41527350,3855,3855,3855,3855,0
|
|
20240930,092100,41527350,3855,3855,3855,3855,33
|
|
20240930,092000,41400135,3860,3860,3860,3860,0
|
|
20240930,091900,41400135,3860,3855,3860,3855,703
|
|
20240930,091800,38686660,3865,3880,3900,3865,1728
|
|
20240930,091700,31958825,3910,3910,3910,3910,0
|
|
20240930,091600,31958825,3910,3910,3910,3910,230
|
|
20240930,091500,31059525,3910,3910,3910,3910,6
|
|
20240930,091400,31036065,3895,3895,3900,3895,120
|
|
20240930,091300,30568220,3890,3915,3915,3890,7
|
|
20240930,091200,30540865,3890,3950,3950,3890,661
|
|
20240930,091100,27952545,3950,3875,3950,3875,2084
|
|
20240930,091000,19832590,3835,3835,3835,3835,0
|
|
20240930,090900,19832590,3835,3860,3890,3835,2006
|
|
20240930,090800,12031430,3835,3835,3835,3835,0
|
|
20240930,090700,12031430,3835,3835,3835,3835,0
|
|
20240930,090600,12031430,3835,3830,3890,3830,2536
|
|
20240930,090500,2203050,3845,3845,3845,3845,0
|
|
20240930,090400,2203050,3845,3845,3845,3845,0
|
|
20240930,090300,2203050,3845,3855,3855,3845,265
|
|
20240930,090200,1182125,3885,3885,3885,3885,5
|
|
20240930,090100,1162700,3850,3850,3850,3850,6
|
|
20240930,090000,1139600,3850,3850,3850,3850,296
|