682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201900,74495880,3375,3375,3375,3375,154
|
|
20240930,201800,74495880,3375,3375,3375,3375,0
|
|
20240930,201700,74495880,3375,3375,3375,3375,0
|
|
20240930,201600,74495880,3375,3375,3375,3375,0
|
|
20240930,201500,74495880,3375,3375,3375,3375,0
|
|
20240930,201400,74495880,3375,3375,3375,3375,0
|
|
20240930,201300,74495880,3375,3375,3375,3375,0
|
|
20240930,201200,74495880,3375,3375,3375,3375,0
|
|
20240930,201100,74495880,3375,3375,3375,3375,0
|
|
20240930,201000,74495880,3375,3375,3375,3375,0
|
|
20240930,200900,74495880,3375,3375,3375,3375,0
|
|
20240930,200800,74495880,3375,3375,3375,3375,0
|
|
20240930,200700,74495880,3375,3375,3375,3375,0
|
|
20240930,200600,74495880,3375,3375,3375,3375,0
|
|
20240930,200500,74495880,3375,3375,3375,3375,0
|
|
20240930,200400,74495880,3375,3375,3375,3375,0
|
|
20240930,200300,74495880,3375,3375,3375,3375,0
|
|
20240930,200200,74495880,3375,3375,3375,3375,0
|
|
20240930,200100,74495880,3375,3375,3375,3375,0
|
|
20240930,200000,74495880,3375,3375,3375,3375,0
|
|
20240930,195900,74495880,3375,3375,3375,3375,0
|
|
20240930,195800,74495880,3375,3375,3375,3375,0
|
|
20240930,195700,74495880,3375,3375,3375,3375,0
|
|
20240930,195600,74495880,3375,3375,3375,3375,0
|
|
20240930,195500,74495880,3375,3375,3375,3375,0
|
|
20240930,195400,74495880,3375,3375,3375,3375,0
|
|
20240930,195300,74495880,3375,3375,3375,3375,0
|
|
20240930,195200,74495880,3375,3375,3375,3375,0
|
|
20240930,195100,74495880,3375,3375,3375,3375,0
|
|
20240930,195000,74495880,3375,3375,3375,3375,0
|
|
20240930,194900,74495880,3375,3375,3375,3375,154
|
|
20240930,194800,74495880,3375,3375,3375,3375,0
|
|
20240930,194700,74495880,3375,3375,3375,3375,0
|
|
20240930,194600,74495880,3375,3375,3375,3375,0
|
|
20240930,194500,74495880,3375,3375,3375,3375,0
|
|
20240930,194400,74495880,3375,3375,3375,3375,0
|
|
20240930,194300,74495880,3375,3375,3375,3375,0
|
|
20240930,194200,74495880,3375,3375,3375,3375,0
|
|
20240930,194100,74495880,3375,3375,3375,3375,0
|
|
20240930,194000,74495880,3375,3375,3375,3375,0
|
|
20240930,193900,74495880,3375,3375,3375,3375,0
|
|
20240930,193800,74495880,3375,3375,3375,3375,0
|
|
20240930,193700,74495880,3375,3375,3375,3375,0
|
|
20240930,193600,74495880,3375,3375,3375,3375,0
|
|
20240930,193500,74495880,3375,3375,3375,3375,0
|
|
20240930,193400,74495880,3375,3375,3375,3375,0
|
|
20240930,193300,74495880,3375,3375,3375,3375,0
|
|
20240930,193200,74495880,3375,3375,3375,3375,0
|
|
20240930,193100,74495880,3375,3375,3375,3375,0
|
|
20240930,193000,74495880,3375,3375,3375,3375,0
|
|
20240930,192900,74495880,3375,3375,3375,3375,0
|
|
20240930,192800,74495880,3375,3375,3375,3375,0
|
|
20240930,192700,74495880,3375,3375,3375,3375,0
|
|
20240930,192600,74495880,3375,3375,3375,3375,0
|
|
20240930,192500,74495880,3375,3375,3375,3375,0
|
|
20240930,192400,74495880,3375,3375,3375,3375,0
|
|
20240930,192300,74495880,3375,3375,3375,3375,0
|
|
20240930,192200,74495880,3375,3375,3375,3375,0
|
|
20240930,192100,74495880,3375,3375,3375,3375,0
|
|
20240930,192000,74495880,3375,3375,3375,3375,0
|
|
20240930,191900,74495880,3375,3375,3375,3375,154
|
|
20240930,191800,74495880,3375,3375,3375,3375,0
|
|
20240930,191700,74495880,3375,3375,3375,3375,0
|
|
20240930,191600,74495880,3375,3375,3375,3375,0
|
|
20240930,191500,74495880,3375,3375,3375,3375,0
|
|
20240930,191400,74495880,3375,3375,3375,3375,0
|
|
20240930,191300,74495880,3375,3375,3375,3375,0
|
|
20240930,191200,74495880,3375,3375,3375,3375,0
|
|
20240930,191100,74495880,3375,3375,3375,3375,0
|
|
20240930,191000,74495880,3375,3375,3375,3375,0
|
|
20240930,190900,74495880,3375,3375,3375,3375,0
|
|
20240930,190800,74495880,3375,3375,3375,3375,0
|
|
20240930,190700,74495880,3375,3375,3375,3375,0
|
|
20240930,190600,74495880,3375,3375,3375,3375,0
|
|
20240930,190500,74495880,3375,3375,3375,3375,0
|
|
20240930,190400,74495880,3375,3375,3375,3375,0
|
|
20240930,190300,74495880,3375,3375,3375,3375,0
|
|
20240930,190200,74495880,3375,3375,3375,3375,0
|
|
20240930,190100,74495880,3375,3375,3375,3375,0
|
|
20240930,190000,74495880,3375,3375,3375,3375,0
|
|
20240930,185900,74495880,3375,3375,3375,3375,0
|
|
20240930,185800,74495880,3375,3375,3375,3375,0
|
|
20240930,185700,74495880,3375,3375,3375,3375,0
|
|
20240930,185600,74495880,3375,3375,3375,3375,0
|
|
20240930,185500,74495880,3375,3375,3375,3375,0
|
|
20240930,185400,74495880,3375,3375,3375,3375,0
|
|
20240930,185300,74495880,3375,3375,3375,3375,0
|
|
20240930,185200,74495880,3375,3375,3375,3375,0
|
|
20240930,185100,74495880,3375,3375,3375,3375,0
|
|
20240930,185000,74495880,3375,3375,3375,3375,0
|
|
20240930,184900,74495880,3375,3375,3375,3375,154
|
|
20240930,184800,74495880,3375,3375,3375,3375,0
|
|
20240930,184700,74495880,3375,3375,3375,3375,0
|
|
20240930,184600,74495880,3375,3375,3375,3375,0
|
|
20240930,184500,74495880,3375,3375,3375,3375,0
|
|
20240930,184400,74495880,3375,3375,3375,3375,0
|
|
20240930,184300,74495880,3375,3375,3375,3375,0
|
|
20240930,184200,74495880,3375,3375,3375,3375,0
|
|
20240930,184100,74495880,3375,3375,3375,3375,0
|
|
20240930,184000,74495880,3375,3375,3375,3375,0
|
|
20240930,183900,74495880,3375,3375,3375,3375,0
|
|
20240930,183800,74495880,3375,3375,3375,3375,0
|
|
20240930,183700,74495880,3375,3375,3375,3375,0
|
|
20240930,183600,74495880,3375,3375,3375,3375,0
|
|
20240930,183500,74495880,3375,3375,3375,3375,0
|
|
20240930,183400,74495880,3375,3375,3375,3375,0
|
|
20240930,183300,74495880,3375,3375,3375,3375,0
|
|
20240930,183200,74495880,3375,3375,3375,3375,0
|
|
20240930,183100,74495880,3375,3375,3375,3375,0
|
|
20240930,183000,74495880,3375,3375,3375,3375,0
|
|
20240930,182900,74495880,3375,3375,3375,3375,0
|
|
20240930,182800,74495880,3375,3375,3375,3375,0
|
|
20240930,182700,74495880,3375,3375,3375,3375,0
|
|
20240930,182600,74495880,3375,3375,3375,3375,0
|
|
20240930,182500,74495880,3375,3375,3375,3375,0
|
|
20240930,182400,74495880,3375,3375,3375,3375,0
|
|
20240930,182300,74495880,3375,3375,3375,3375,0
|
|
20240930,182200,74495880,3375,3375,3375,3375,0
|
|
20240930,182100,74495880,3375,3375,3375,3375,0
|
|
20240930,182000,74495880,3375,3375,3375,3375,0
|
|
20240930,181900,74495880,3375,3375,3375,3375,154
|
|
20240930,181800,74495880,3375,3375,3375,3375,0
|
|
20240930,181700,74495880,3375,3375,3375,3375,0
|
|
20240930,181600,74495880,3375,3375,3375,3375,0
|
|
20240930,181500,74495880,3375,3375,3375,3375,0
|
|
20240930,181400,74495880,3375,3375,3375,3375,0
|
|
20240930,181300,74495880,3375,3375,3375,3375,0
|
|
20240930,181200,74495880,3375,3375,3375,3375,0
|
|
20240930,181100,74495880,3375,3375,3375,3375,0
|
|
20240930,181000,74495880,3375,3375,3375,3375,0
|
|
20240930,180900,74495880,3375,3375,3375,3375,0
|
|
20240930,180800,74495880,3375,3375,3375,3375,0
|
|
20240930,180700,74495880,3375,3375,3375,3375,0
|
|
20240930,180600,74495880,3375,3375,3375,3375,0
|
|
20240930,180500,74495880,3375,3375,3375,3375,0
|
|
20240930,180400,74495880,3375,3375,3375,3375,0
|
|
20240930,180300,74495880,3375,3375,3375,3375,0
|
|
20240930,180200,74495880,3375,3375,3375,3375,0
|
|
20240930,180100,74495880,3375,3375,3375,3375,0
|
|
20240930,180000,74495880,3375,3375,3375,3375,0
|
|
20240930,175900,74495880,3375,3375,3375,3375,0
|
|
20240930,175800,74495880,3375,3375,3375,3375,0
|
|
20240930,175700,74495880,3375,3375,3375,3375,0
|
|
20240930,175600,74495880,3375,3375,3375,3375,0
|
|
20240930,175500,74495880,3375,3375,3375,3375,0
|
|
20240930,175400,74495880,3375,3375,3375,3375,0
|
|
20240930,175300,74495880,3375,3375,3375,3375,0
|
|
20240930,175200,74495880,3375,3375,3375,3375,0
|
|
20240930,175100,74495880,3375,3375,3375,3375,0
|
|
20240930,175000,74495880,3375,3375,3375,3375,0
|
|
20240930,174900,74495880,3375,3375,3375,3375,154
|
|
20240930,174800,74495880,3375,3375,3375,3375,0
|
|
20240930,174700,74495880,3375,3375,3375,3375,0
|
|
20240930,174600,74495880,3375,3375,3375,3375,0
|
|
20240930,174500,74495880,3375,3375,3375,3375,0
|
|
20240930,174400,74495880,3375,3375,3375,3375,0
|
|
20240930,174300,74495880,3375,3375,3375,3375,0
|
|
20240930,174200,74495880,3375,3375,3375,3375,0
|
|
20240930,174100,74495880,3375,3375,3375,3375,0
|
|
20240930,174000,74495880,3375,3375,3375,3375,0
|
|
20240930,173900,74495880,3375,3375,3375,3375,0
|
|
20240930,173800,74495880,3375,3375,3375,3375,0
|
|
20240930,173700,74495880,3375,3375,3375,3375,0
|
|
20240930,173600,74495880,3375,3375,3375,3375,0
|
|
20240930,173500,74495880,3375,3375,3375,3375,0
|
|
20240930,173400,74495880,3375,3375,3375,3375,0
|
|
20240930,173300,74495880,3375,3375,3375,3375,0
|
|
20240930,173200,74495880,3375,3375,3375,3375,0
|
|
20240930,173100,74495880,3375,3375,3375,3375,0
|
|
20240930,173000,74495880,3375,3375,3375,3375,0
|
|
20240930,172900,74495880,3375,3375,3375,3375,0
|
|
20240930,172800,74495880,3375,3375,3375,3375,0
|
|
20240930,172700,74495880,3375,3375,3375,3375,0
|
|
20240930,172600,74495880,3375,3375,3375,3375,0
|
|
20240930,172500,74495880,3375,3375,3375,3375,0
|
|
20240930,172400,74495880,3375,3375,3375,3375,0
|
|
20240930,172300,74495880,3375,3375,3375,3375,0
|
|
20240930,172200,74495880,3375,3375,3375,3375,0
|
|
20240930,172100,74495880,3375,3375,3375,3375,0
|
|
20240930,172000,74495880,3375,3375,3375,3375,0
|
|
20240930,171900,74495880,3375,3375,3375,3375,154
|
|
20240930,171800,74495880,3375,3375,3375,3375,0
|
|
20240930,171700,74495880,3375,3375,3375,3375,0
|
|
20240930,171600,74495880,3375,3375,3375,3375,0
|
|
20240930,171500,74495880,3375,3375,3375,3375,0
|
|
20240930,171400,74495880,3375,3375,3375,3375,0
|
|
20240930,171300,74495880,3375,3375,3375,3375,0
|
|
20240930,171200,74495880,3375,3375,3375,3375,0
|
|
20240930,171100,74495880,3375,3375,3375,3375,0
|
|
20240930,171000,74495880,3375,3375,3375,3375,0
|
|
20240930,170900,74495880,3375,3375,3375,3375,0
|
|
20240930,170800,74495880,3375,3375,3375,3375,0
|
|
20240930,170700,74495880,3375,3375,3375,3375,0
|
|
20240930,170600,74495880,3375,3375,3375,3375,0
|
|
20240930,170500,74495880,3375,3375,3375,3375,0
|
|
20240930,170400,74495880,3375,3375,3375,3375,0
|
|
20240930,170300,74495880,3375,3375,3375,3375,0
|
|
20240930,170200,74495880,3375,3375,3375,3375,0
|
|
20240930,170100,74495880,3375,3375,3375,3375,0
|
|
20240930,170000,74495880,3375,3375,3375,3375,0
|
|
20240930,165900,74495880,3375,3375,3375,3375,0
|
|
20240930,165800,74495880,3375,3375,3375,3375,0
|
|
20240930,165700,74495880,3375,3375,3375,3375,0
|
|
20240930,165600,74495880,3375,3375,3375,3375,0
|
|
20240930,165500,74495880,3375,3375,3375,3375,0
|
|
20240930,165400,74495880,3375,3375,3375,3375,0
|
|
20240930,165300,74495880,3375,3375,3375,3375,0
|
|
20240930,165200,74495880,3375,3375,3375,3375,0
|
|
20240930,165100,74495880,3375,3375,3375,3375,0
|
|
20240930,165000,74495880,3375,3375,3375,3375,0
|
|
20240930,164900,74495880,3375,3375,3375,3375,154
|
|
20240930,164800,74495880,3375,3375,3375,3375,0
|
|
20240930,164700,74495880,3375,3375,3375,3375,0
|
|
20240930,164600,74495880,3375,3375,3375,3375,0
|
|
20240930,164500,74495880,3375,3375,3375,3375,0
|
|
20240930,164400,74495880,3375,3375,3375,3375,0
|
|
20240930,164300,74495880,3375,3375,3375,3375,0
|
|
20240930,164200,74495880,3375,3375,3375,3375,0
|
|
20240930,164100,74495880,3375,3375,3375,3375,0
|
|
20240930,164000,74495880,3375,3375,3375,3375,0
|
|
20240930,163900,74495880,3375,3375,3375,3375,0
|
|
20240930,163800,74495880,3375,3375,3375,3375,0
|
|
20240930,163700,74495880,3375,3375,3375,3375,0
|
|
20240930,163600,74495880,3375,3375,3375,3375,0
|
|
20240930,163500,74495880,3375,3375,3375,3375,0
|
|
20240930,163400,74495880,3375,3375,3375,3375,0
|
|
20240930,163300,74495880,3375,3375,3375,3375,0
|
|
20240930,163200,74495880,3375,3375,3375,3375,0
|
|
20240930,163100,74495880,3375,3375,3375,3375,0
|
|
20240930,163000,74495880,3375,3375,3375,3375,0
|
|
20240930,162900,74495880,3375,3375,3375,3375,0
|
|
20240930,162800,74495880,3375,3375,3375,3375,0
|
|
20240930,162700,74495880,3375,3375,3375,3375,0
|
|
20240930,162600,74495880,3375,3375,3375,3375,0
|
|
20240930,162500,74495880,3375,3375,3375,3375,0
|
|
20240930,162400,74495880,3375,3375,3375,3375,0
|
|
20240930,162300,74495880,3375,3375,3375,3375,0
|
|
20240930,162200,74495880,3375,3375,3375,3375,0
|
|
20240930,162100,74495880,3375,3375,3375,3375,0
|
|
20240930,162000,74495880,3375,3375,3375,3375,0
|
|
20240930,161900,74495880,3375,3375,3375,3375,154
|
|
20240930,161800,74495880,3375,3375,3375,3375,0
|
|
20240930,161700,74495880,3375,3375,3375,3375,0
|
|
20240930,161600,74495880,3375,3375,3375,3375,0
|
|
20240930,161500,74495880,3375,3375,3375,3375,0
|
|
20240930,161400,74495880,3375,3375,3375,3375,0
|
|
20240930,161300,74495880,3375,3375,3375,3375,0
|
|
20240930,161200,74495880,3375,3375,3375,3375,0
|
|
20240930,161100,74495880,3375,3375,3375,3375,0
|
|
20240930,161000,74495880,3375,3375,3375,3375,0
|
|
20240930,160900,74495880,3375,3375,3375,3375,0
|
|
20240930,160800,74495880,3375,3375,3375,3375,0
|
|
20240930,160700,74495880,3375,3375,3375,3375,0
|
|
20240930,160600,74495880,3375,3375,3375,3375,0
|
|
20240930,160500,74495880,3375,3375,3375,3375,0
|
|
20240930,160400,74495880,3375,3375,3375,3375,0
|
|
20240930,160300,74495880,3375,3375,3375,3375,0
|
|
20240930,160200,74495880,3375,3375,3375,3375,0
|
|
20240930,160100,74495880,3375,3375,3375,3375,0
|
|
20240930,160000,74495880,3375,3375,3375,3375,0
|
|
20240930,155900,74495880,3375,3375,3375,3375,0
|
|
20240930,155800,74495880,3375,3375,3375,3375,0
|
|
20240930,155700,74495880,3375,3375,3375,3375,0
|
|
20240930,155600,74495880,3375,3375,3375,3375,0
|
|
20240930,155500,74495880,3375,3375,3375,3375,0
|
|
20240930,155400,74495880,3375,3375,3375,3375,0
|
|
20240930,155300,74495880,3375,3375,3375,3375,0
|
|
20240930,155200,74495880,3375,3375,3375,3375,0
|
|
20240930,155100,74495880,3375,3375,3375,3375,0
|
|
20240930,155000,74495880,3375,3375,3375,3375,0
|
|
20240930,154900,74495880,3375,3375,3375,3375,154
|
|
20240930,154800,74495880,3375,3375,3375,3375,0
|
|
20240930,154700,74495880,3375,3375,3375,3375,0
|
|
20240930,154600,74495880,3375,3375,3375,3375,0
|
|
20240930,154500,74495880,3375,3375,3375,3375,0
|
|
20240930,154400,74495880,3375,3375,3375,3375,0
|
|
20240930,154300,74495880,3375,3375,3375,3375,0
|
|
20240930,154200,74495880,3375,3375,3375,3375,0
|
|
20240930,154100,74495880,3375,3375,3375,3375,0
|
|
20240930,154000,74495880,3375,3375,3375,3375,0
|
|
20240930,153900,74495880,3375,3375,3375,3375,0
|
|
20240930,153800,74495880,3375,3375,3375,3375,0
|
|
20240930,153700,74495880,3375,3375,3375,3375,0
|
|
20240930,153600,74495880,3375,3375,3375,3375,0
|
|
20240930,153500,74495880,3375,3375,3375,3375,0
|
|
20240930,153400,74495880,3375,3375,3375,3375,0
|
|
20240930,153300,74495880,3375,3375,3375,3375,0
|
|
20240930,153200,74495880,3375,3375,3375,3375,0
|
|
20240930,153100,74495880,3375,3375,3375,3375,0
|
|
20240930,153000,74495880,3375,3375,3375,3375,154
|
|
20240930,152900,73976130,3375,3375,3375,3375,0
|
|
20240930,152800,73976130,3375,3375,3375,3375,0
|
|
20240930,152700,73976130,3375,3375,3375,3375,0
|
|
20240930,152600,73976130,3375,3375,3375,3375,0
|
|
20240930,152500,73976130,3375,3375,3375,3375,0
|
|
20240930,152400,73976130,3375,3375,3375,3375,0
|
|
20240930,152300,73976130,3375,3375,3375,3375,0
|
|
20240930,152200,73976130,3375,3375,3375,3375,0
|
|
20240930,152100,73976130,3375,3375,3375,3375,0
|
|
20240930,152000,73976130,3375,3375,3375,3375,0
|
|
20240930,151900,73976130,3375,3375,3375,3375,0
|
|
20240930,151800,73976130,3375,3375,3375,3375,0
|
|
20240930,151700,73976130,3375,3375,3375,3375,0
|
|
20240930,151600,73976130,3375,3375,3375,3375,124
|
|
20240930,151500,73557630,3375,3375,3375,3375,0
|
|
20240930,151400,73557630,3375,3375,3375,3375,0
|
|
20240930,151300,73557630,3375,3375,3375,3375,0
|
|
20240930,151200,73557630,3375,3375,3375,3375,0
|
|
20240930,151100,73557630,3375,3375,3375,3375,0
|
|
20240930,151000,73557630,3375,3375,3375,3375,0
|
|
20240930,150900,73557630,3375,3375,3375,3375,15
|
|
20240930,150800,73507005,3375,3375,3375,3375,0
|
|
20240930,150700,73507005,3375,3375,3375,3375,0
|
|
20240930,150600,73507005,3375,3375,3375,3375,0
|
|
20240930,150500,73507005,3375,3375,3375,3375,362
|
|
20240930,150400,72285255,3370,3370,3370,3370,0
|
|
20240930,150300,72285255,3370,3370,3370,3370,7
|
|
20240930,150200,72261665,3370,3370,3370,3370,0
|
|
20240930,150100,72261665,3370,3370,3370,3370,0
|
|
20240930,150000,72261665,3370,3370,3370,3370,10
|
|
20240930,145900,72227965,3370,3370,3370,3370,14
|
|
20240930,145800,72180785,3370,3370,3370,3370,0
|
|
20240930,145700,72180785,3370,3370,3370,3370,16
|
|
20240930,145600,72126865,3370,3370,3370,3370,0
|
|
20240930,145500,72126865,3370,3370,3370,3370,795
|
|
20240930,145400,69447715,3375,3375,3375,3375,0
|
|
20240930,145300,69447715,3375,3375,3375,3375,0
|
|
20240930,145200,69447715,3375,3375,3375,3375,301
|
|
20240930,145100,68431840,3375,3375,3375,3375,10
|
|
20240930,145000,68398090,3375,3375,3375,3375,131
|
|
20240930,144900,67955965,3375,3375,3375,3375,0
|
|
20240930,144800,67955965,3375,3375,3375,3375,0
|
|
20240930,144700,67955965,3375,3375,3375,3375,0
|
|
20240930,144600,67955965,3375,3375,3375,3375,810
|
|
20240930,144500,65222215,3375,3375,3375,3375,18
|
|
20240930,144400,65161465,3375,3375,3375,3375,154
|
|
20240930,144300,64641715,3375,3375,3375,3375,351
|
|
20240930,144200,63457090,3380,3380,3380,3380,2
|
|
20240930,144100,63450330,3375,3375,3375,3375,14
|
|
20240930,144000,63403080,3375,3375,3375,3375,0
|
|
20240930,143900,63403080,3375,3375,3375,3375,0
|
|
20240930,143800,63403080,3375,3375,3375,3375,0
|
|
20240930,143700,63403080,3375,3380,3380,3375,283
|
|
20240930,143600,62447915,3380,3380,3380,3380,32
|
|
20240930,143500,62339755,3380,3380,3380,3380,7
|
|
20240930,143400,62316095,3380,3380,3380,3380,0
|
|
20240930,143300,62316095,3380,3380,3380,3380,0
|
|
20240930,143200,62316095,3380,3380,3380,3380,14
|
|
20240930,143100,62268775,3380,3380,3380,3380,0
|
|
20240930,143000,62268775,3380,3380,3380,3380,0
|
|
20240930,142900,62268775,3380,3380,3380,3380,0
|
|
20240930,142800,62268775,3380,3380,3380,3380,0
|
|
20240930,142700,62268775,3380,3380,3380,3380,18
|
|
20240930,142600,62207935,3380,3380,3380,3380,7
|
|
20240930,142500,62184275,3380,3380,3380,3380,0
|
|
20240930,142400,62184275,3380,3380,3380,3380,0
|
|
20240930,142300,62184275,3380,3380,3380,3380,0
|
|
20240930,142200,62184275,3380,3380,3380,3380,14
|
|
20240930,142100,62136955,3385,3385,3385,3385,0
|
|
20240930,142000,62136955,3385,3385,3385,3385,1
|
|
20240930,141900,62133570,3385,3375,3385,3375,19
|
|
20240930,141800,62069435,3385,3385,3385,3385,1
|
|
20240930,141700,62066050,3375,3375,3375,3375,0
|
|
20240930,141600,62066050,3375,3380,3380,3375,563
|
|
20240930,141500,60165440,3380,3380,3380,3380,400
|
|
20240930,141400,58813440,3380,3380,3380,3380,0
|
|
20240930,141300,58813440,3380,3380,3380,3380,14
|
|
20240930,141200,58766120,3380,3380,3380,3380,0
|
|
20240930,141100,58766120,3380,3380,3380,3380,0
|
|
20240930,141000,58766120,3380,3380,3380,3380,18
|
|
20240930,140900,58705280,3380,3380,3380,3380,0
|
|
20240930,140800,58705280,3380,3380,3380,3380,0
|
|
20240930,140700,58705280,3380,3380,3380,3380,92
|
|
20240930,140600,58394320,3380,3380,3380,3380,14
|
|
20240930,140500,58347000,3380,3380,3380,3380,0
|
|
20240930,140400,58347000,3380,3380,3380,3380,14
|
|
20240930,140300,58299680,3380,3380,3380,3380,0
|
|
20240930,140200,58299680,3380,3380,3380,3380,0
|
|
20240930,140100,58299680,3380,3380,3380,3380,289
|
|
20240930,140000,57322860,3380,3380,3380,3380,0
|
|
20240930,135900,57322860,3380,3380,3380,3380,0
|
|
20240930,135800,57322860,3380,3380,3380,3380,519
|
|
20240930,135700,55568640,3380,3380,3380,3380,0
|
|
20240930,135600,55568640,3380,3380,3380,3380,0
|
|
20240930,135500,55568640,3380,3380,3380,3380,14
|
|
20240930,135400,55521320,3380,3380,3380,3380,0
|
|
20240930,135300,55521320,3380,3380,3380,3380,18
|
|
20240930,135200,55460480,3385,3385,3385,3385,0
|
|
20240930,135100,55460480,3385,3385,3385,3385,0
|
|
20240930,135000,55460480,3385,3385,3385,3385,0
|
|
20240930,134900,55460480,3385,3385,3385,3385,30
|
|
20240930,134800,55358930,3385,3385,3385,3385,15
|
|
20240930,134700,55308155,3380,3380,3380,3380,0
|
|
20240930,134600,55308155,3380,3380,3380,3380,0
|
|
20240930,134500,55308155,3380,3380,3380,3380,25
|
|
20240930,134400,55223655,3380,3385,3385,3380,38
|
|
20240930,134300,55095115,3385,3385,3385,3385,0
|
|
20240930,134200,55095115,3385,3385,3385,3385,0
|
|
20240930,134100,55095115,3385,3385,3385,3385,40
|
|
20240930,134000,54959715,3385,3385,3385,3385,94
|
|
20240930,133900,54641525,3385,3385,3385,3385,7
|
|
20240930,133800,54617830,3385,3385,3385,3385,0
|
|
20240930,133700,54617830,3385,3385,3385,3385,0
|
|
20240930,133600,54617830,3385,3385,3385,3385,14
|
|
20240930,133500,54570440,3385,3385,3385,3385,18
|
|
20240930,133400,54509510,3385,3385,3385,3385,0
|
|
20240930,133300,54509510,3385,3385,3385,3385,90
|
|
20240930,133200,54204860,3395,3395,3395,3395,0
|
|
20240930,133100,54204860,3395,3395,3395,3395,0
|
|
20240930,133000,54204860,3395,3395,3395,3395,0
|
|
20240930,132900,54204860,3395,3395,3395,3395,1
|
|
20240930,132800,54201465,3385,3385,3385,3385,0
|
|
20240930,132700,54201465,3385,3385,3385,3385,32
|
|
20240930,132600,54093145,3395,3395,3395,3395,0
|
|
20240930,132500,54093145,3395,3395,3395,3395,0
|
|
20240930,132400,54093145,3395,3395,3395,3395,0
|
|
20240930,132300,54093145,3395,3395,3395,3395,1
|
|
20240930,132200,54089750,3395,3395,3395,3395,0
|
|
20240930,132100,54089750,3395,3395,3395,3395,0
|
|
20240930,132000,54089750,3395,3395,3395,3395,0
|
|
20240930,131900,54089750,3395,3395,3395,3395,1
|
|
20240930,131800,54086355,3385,3385,3385,3385,32
|
|
20240930,131700,53978035,3395,3395,3395,3395,0
|
|
20240930,131600,53978035,3395,3395,3395,3395,0
|
|
20240930,131500,53978035,3395,3395,3395,3395,0
|
|
20240930,131400,53978035,3395,3395,3395,3395,0
|
|
20240930,131300,53978035,3395,3395,3395,3395,0
|
|
20240930,131200,53978035,3395,3395,3395,3395,0
|
|
20240930,131100,53978035,3395,3395,3395,3395,0
|
|
20240930,131000,53978035,3395,3395,3395,3395,1
|
|
20240930,130900,53974640,3385,3385,3385,3385,32
|
|
20240930,130800,53866320,3390,3390,3390,3390,0
|
|
20240930,130700,53866320,3390,3390,3390,3390,24
|
|
20240930,130600,53784960,3390,3390,3390,3390,0
|
|
20240930,130500,53784960,3390,3390,3390,3390,5
|
|
20240930,130400,53768010,3390,3390,3390,3390,1
|
|
20240930,130300,53764620,3385,3385,3385,3385,7
|
|
20240930,130200,53740925,3385,3385,3385,3385,0
|
|
20240930,130100,53740925,3385,3385,3385,3385,18
|
|
20240930,130000,53679995,3385,3385,3385,3385,0
|
|
20240930,125900,53679995,3385,3385,3385,3385,14
|
|
20240930,125800,53632605,3385,3385,3385,3385,0
|
|
20240930,125700,53632605,3385,3385,3385,3385,1000
|
|
20240930,125600,50247605,3385,3385,3385,3385,0
|
|
20240930,125500,50247605,3385,3385,3385,3385,0
|
|
20240930,125400,50247605,3385,3385,3385,3385,0
|
|
20240930,125300,50247605,3385,3385,3385,3385,7
|
|
20240930,125200,50223910,3385,3385,3385,3385,180
|
|
20240930,125100,49614610,3385,3385,3385,3385,0
|
|
20240930,125000,49614610,3385,3390,3390,3385,16
|
|
20240930,124900,49560440,3390,3390,3390,3390,0
|
|
20240930,124800,49560440,3390,3390,3390,3390,0
|
|
20240930,124700,49560440,3390,3390,3390,3390,30
|
|
20240930,124600,49458740,3390,3390,3390,3390,420
|
|
20240930,124500,48034940,3385,3385,3385,3385,0
|
|
20240930,124400,48034940,3385,3385,3385,3385,7
|
|
20240930,124300,48011245,3385,3385,3385,3385,18
|
|
20240930,124200,47950315,3385,3385,3385,3385,0
|
|
20240930,124100,47950315,3385,3385,3385,3385,14
|
|
20240930,124000,47902925,3390,3390,3390,3390,0
|
|
20240930,123900,47902925,3390,3390,3390,3390,0
|
|
20240930,123800,47902925,3390,3390,3390,3390,163
|
|
20240930,123700,47350355,3385,3385,3385,3385,0
|
|
20240930,123600,47350355,3385,3385,3385,3385,1
|
|
20240930,123500,47346970,3390,3385,3390,3385,26
|
|
20240930,123400,47258955,3390,3390,3390,3390,0
|
|
20240930,123300,47258955,3390,3390,3390,3390,1
|
|
20240930,123200,47255565,3385,3385,3385,3385,14
|
|
20240930,123100,47208175,3390,3390,3390,3390,0
|
|
20240930,123000,47208175,3390,3390,3390,3390,0
|
|
20240930,122900,47208175,3390,3390,3390,3390,0
|
|
20240930,122800,47208175,3390,3390,3390,3390,0
|
|
20240930,122700,47208175,3390,3390,3390,3390,1
|
|
20240930,122600,47204785,3385,3385,3385,3385,25
|
|
20240930,122500,47120160,3385,3385,3385,3385,0
|
|
20240930,122400,47120160,3385,3385,3385,3385,0
|
|
20240930,122300,47120160,3385,3385,3385,3385,0
|
|
20240930,122200,47120160,3385,3385,3385,3385,14
|
|
20240930,122100,47072770,3390,3385,3390,3385,11
|
|
20240930,122000,47035530,3385,3385,3385,3385,0
|
|
20240930,121900,47035530,3385,3385,3385,3385,0
|
|
20240930,121800,47035530,3385,3385,3385,3385,0
|
|
20240930,121700,47035530,3385,3390,3390,3385,19
|
|
20240930,121600,46971210,3385,3385,3385,3385,7
|
|
20240930,121500,46947515,3385,3385,3385,3385,0
|
|
20240930,121400,46947515,3385,3385,3385,3385,0
|
|
20240930,121300,46947515,3385,3390,3390,3385,94
|
|
20240930,121200,46628925,3385,3385,3385,3385,0
|
|
20240930,121100,46628925,3385,3385,3385,3385,0
|
|
20240930,121000,46628925,3385,3385,3385,3385,0
|
|
20240930,120900,46628925,3385,3385,3385,3385,18
|
|
20240930,120800,46567995,3390,3390,3390,3390,0
|
|
20240930,120700,46567995,3390,3390,3390,3390,0
|
|
20240930,120600,46567995,3390,3390,3390,3390,0
|
|
20240930,120500,46567995,3390,3390,3390,3390,59
|
|
20240930,120400,46367985,3385,3385,3385,3385,14
|
|
20240930,120300,46320595,3385,3385,3385,3385,0
|
|
20240930,120200,46320595,3385,3385,3385,3385,0
|
|
20240930,120100,46320595,3385,3385,3385,3385,0
|
|
20240930,120000,46320595,3385,3385,3385,3385,18
|
|
20240930,115900,46259665,3385,3385,3385,3385,0
|
|
20240930,115800,46259665,3385,3385,3385,3385,7
|
|
20240930,115700,46235970,3385,3385,3385,3385,0
|
|
20240930,115600,46235970,3385,3385,3385,3385,0
|
|
20240930,115500,46235970,3385,3385,3385,3385,14
|
|
20240930,115400,46188580,3385,3385,3385,3385,0
|
|
20240930,115300,46188580,3385,3385,3385,3385,0
|
|
20240930,115200,46188580,3385,3385,3385,3385,0
|
|
20240930,115100,46188580,3385,3385,3385,3385,18
|
|
20240930,115000,46127650,3385,3385,3385,3385,429
|
|
20240930,114900,44675485,3390,3390,3390,3390,0
|
|
20240930,114800,44675485,3390,3390,3390,3390,0
|
|
20240930,114700,44675485,3390,3390,3390,3390,100
|
|
20240930,114600,44336485,3385,3385,3385,3385,0
|
|
20240930,114500,44336485,3385,3385,3385,3385,14
|
|
20240930,114400,44289095,3385,3385,3385,3385,0
|
|
20240930,114300,44289095,3385,3385,3385,3385,18
|
|
20240930,114200,44228165,3385,3385,3385,3385,0
|
|
20240930,114100,44228165,3385,3385,3385,3385,0
|
|
20240930,114000,44228165,3385,3385,3385,3385,0
|
|
20240930,113900,44228165,3385,3385,3385,3385,7
|
|
20240930,113800,44204470,3385,3385,3385,3385,0
|
|
20240930,113700,44204470,3385,3385,3385,3385,0
|
|
20240930,113600,44204470,3385,3385,3385,3385,223
|
|
20240930,113500,43449615,3385,3385,3385,3385,0
|
|
20240930,113400,43449615,3385,3385,3385,3385,18
|
|
20240930,113300,43388685,3385,3385,3385,3385,0
|
|
20240930,113200,43388685,3385,3385,3385,3385,0
|
|
20240930,113100,43388685,3385,3385,3385,3385,100
|
|
20240930,113000,43050185,3390,3390,3390,3390,0
|
|
20240930,112900,43050185,3390,3390,3390,3390,20
|
|
20240930,112800,42982385,3385,3385,3385,3385,0
|
|
20240930,112700,42982385,3385,3385,3385,3385,14
|
|
20240930,112600,42934995,3385,3385,3385,3385,0
|
|
20240930,112500,42934995,3385,3385,3385,3385,18
|
|
20240930,112400,42874065,3385,3385,3385,3385,0
|
|
20240930,112300,42874065,3385,3385,3385,3385,0
|
|
20240930,112200,42874065,3385,3385,3385,3385,0
|
|
20240930,112100,42874065,3385,3385,3385,3385,7
|
|
20240930,112000,42850370,3385,3385,3385,3385,0
|
|
20240930,111900,42850370,3385,3385,3385,3385,0
|
|
20240930,111800,42850370,3385,3385,3385,3385,15
|
|
20240930,111700,42799595,3385,3385,3385,3385,18
|
|
20240930,111600,42738665,3385,3385,3385,3385,0
|
|
20240930,111500,42738665,3385,3385,3385,3385,13
|
|
20240930,111400,42694660,3385,3385,3385,3385,19
|
|
20240930,111300,42630345,3385,3385,3385,3385,0
|
|
20240930,111200,42630345,3385,3385,3385,3385,7
|
|
20240930,111100,42606650,3385,3385,3385,3385,100
|
|
20240930,111000,42268150,3385,3385,3385,3385,0
|
|
20240930,110900,42268150,3385,3385,3385,3385,15
|
|
20240930,110800,42217375,3385,3385,3385,3385,18
|
|
20240930,110700,42156445,3385,3385,3385,3385,50
|
|
20240930,110600,41987195,3385,3385,3385,3385,0
|
|
20240930,110500,41987195,3385,3385,3385,3385,0
|
|
20240930,110400,41987195,3385,3385,3385,3385,0
|
|
20240930,110300,41987195,3385,3385,3385,3385,7
|
|
20240930,110200,41963500,3385,3385,3385,3385,0
|
|
20240930,110100,41963500,3385,3385,3385,3385,0
|
|
20240930,110000,41963500,3385,3385,3385,3385,0
|
|
20240930,105900,41963500,3385,3385,3385,3385,33
|
|
20240930,105800,41851795,3385,3385,3385,3385,0
|
|
20240930,105700,41851795,3385,3385,3385,3385,0
|
|
20240930,105600,41851795,3385,3385,3385,3385,0
|
|
20240930,105500,41851795,3385,3385,3385,3385,0
|
|
20240930,105400,41851795,3385,3385,3385,3385,19
|
|
20240930,105300,41787480,3385,3385,3385,3385,7
|
|
20240930,105200,41763785,3385,3385,3385,3385,0
|
|
20240930,105100,41763785,3385,3385,3385,3385,18
|
|
20240930,105000,41702855,3385,3385,3385,3385,15
|
|
20240930,104900,41652080,3390,3390,3390,3390,40
|
|
20240930,104800,41516480,3385,3385,3385,3385,0
|
|
20240930,104700,41516480,3385,3385,3385,3385,0
|
|
20240930,104600,41516480,3385,3385,3385,3385,0
|
|
20240930,104500,41516480,3385,3385,3385,3385,0
|
|
20240930,104400,41516480,3385,3385,3385,3385,7
|
|
20240930,104300,41492785,3385,3385,3385,3385,0
|
|
20240930,104200,41492785,3385,3385,3385,3385,18
|
|
20240930,104100,41431855,3385,3385,3385,3385,15
|
|
20240930,104000,41381080,3385,3385,3385,3385,0
|
|
20240930,103900,41381080,3385,3385,3385,3385,0
|
|
20240930,103800,41381080,3385,3385,3385,3385,0
|
|
20240930,103700,41381080,3385,3385,3385,3385,0
|
|
20240930,103600,41381080,3385,3385,3385,3385,0
|
|
20240930,103500,41381080,3385,3385,3385,3385,7
|
|
20240930,103400,41357385,3385,3385,3385,3385,0
|
|
20240930,103300,41357385,3385,3385,3385,3385,19
|
|
20240930,103200,41293070,3390,3385,3390,3385,16
|
|
20240930,103100,41238905,3385,3385,3385,3385,0
|
|
20240930,103000,41238905,3385,3385,3385,3385,0
|
|
20240930,102900,41238905,3385,3385,3385,3385,0
|
|
20240930,102800,41238905,3385,3385,3385,3385,0
|
|
20240930,102700,41238905,3385,3385,3385,3385,0
|
|
20240930,102600,41238905,3385,3385,3385,3385,7
|
|
20240930,102500,41215210,3380,3385,3385,3380,19
|
|
20240930,102400,41150980,3385,3380,3385,3380,333
|
|
20240930,102300,40025425,3385,3385,3385,3385,0
|
|
20240930,102200,40025425,3385,3385,3385,3385,12
|
|
20240930,102100,39984805,3395,3395,3395,3395,1
|
|
20240930,102000,39981410,3380,3380,3380,3380,0
|
|
20240930,101900,39981410,3380,3380,3380,3380,0
|
|
20240930,101800,39981410,3380,3380,3380,3380,157
|
|
20240930,101700,39450750,3385,3385,3385,3385,1
|
|
20240930,101600,39447365,3385,3390,3395,3385,299
|
|
20240930,101500,38435035,3390,3385,3390,3385,106
|
|
20240930,101400,38076220,3390,3390,3390,3390,6
|
|
20240930,101300,38055880,3390,3390,3390,3390,15
|
|
20240930,101200,38005030,3390,3390,3390,3390,0
|
|
20240930,101100,38005030,3390,3390,3390,3390,0
|
|
20240930,101000,38005030,3390,3390,3390,3390,0
|
|
20240930,100900,38005030,3390,3390,3390,3390,0
|
|
20240930,100800,38005030,3390,3390,3390,3390,0
|
|
20240930,100700,38005030,3390,3390,3390,3390,19
|
|
20240930,100600,37940620,3405,3405,3405,3405,1
|
|
20240930,100500,37937215,3390,3390,3390,3390,0
|
|
20240930,100400,37937215,3390,3390,3390,3390,15
|
|
20240930,100300,37886365,3405,3405,3405,3405,11
|
|
20240930,100200,37848910,3385,3390,3390,3385,5997
|
|
20240930,100100,17528080,3405,3405,3405,3405,0
|
|
20240930,100000,17528080,3405,3395,3405,3395,4
|
|
20240930,095900,17514490,3390,3390,3390,3390,269
|
|
20240930,095800,16602580,3395,3395,3395,3395,5
|
|
20240930,095700,16585605,3395,3395,3395,3395,400
|
|
20240930,095600,15227605,3395,3395,3395,3395,102
|
|
20240930,095500,14881315,3395,3390,3395,3390,131
|
|
20240930,095400,14437195,3395,3395,3395,3395,5
|
|
20240930,095300,14420220,3395,3395,3395,3395,0
|
|
20240930,095200,14420220,3395,3395,3395,3395,0
|
|
20240930,095100,14420220,3395,3395,3395,3395,3
|
|
20240930,095000,14410035,3390,3395,3395,3390,21
|
|
20240930,094900,14338835,3390,3390,3390,3390,8
|
|
20240930,094800,14311715,3390,3390,3390,3390,20
|
|
20240930,094700,14243915,3390,3390,3390,3390,0
|
|
20240930,094600,14243915,3390,3390,3390,3390,10
|
|
20240930,094500,14210015,3390,3390,3390,3390,55
|
|
20240930,094400,14023565,3390,3390,3390,3390,0
|
|
20240930,094300,14023565,3390,3390,3390,3390,10
|
|
20240930,094200,13989665,3390,3390,3390,3390,0
|
|
20240930,094100,13989665,3390,3390,3390,3390,29
|
|
20240930,094000,13891355,3390,3390,3390,3390,0
|
|
20240930,093900,13891355,3390,3390,3390,3390,8
|
|
20240930,093800,13864235,3390,3390,3390,3390,0
|
|
20240930,093700,13864235,3390,3390,3390,3390,30
|
|
20240930,093600,13762535,3390,3395,3395,3390,66
|
|
20240930,093500,13538790,3390,3390,3390,3390,3
|
|
20240930,093400,13528620,3390,3390,3390,3390,20
|
|
20240930,093300,13460820,3390,3390,3390,3390,19
|
|
20240930,093200,13396410,3395,3395,3395,3395,1
|
|
20240930,093100,13393015,3390,3390,3390,3390,10
|
|
20240930,093000,13359115,3390,3390,3390,3390,8
|
|
20240930,092900,13331995,3390,3395,3395,3390,850
|
|
20240930,092800,10447995,3395,3395,3395,3395,2
|
|
20240930,092700,10441205,3395,3390,3395,3390,416
|
|
20240930,092600,9028960,3395,3400,3400,3395,577
|
|
20240930,092500,7069800,3400,3400,3400,3400,0
|
|
20240930,092400,7069800,3400,3400,3400,3400,19
|
|
20240930,092300,7005200,3400,3400,3400,3400,0
|
|
20240930,092200,7005200,3400,3400,3400,3400,17
|
|
20240930,092100,6947400,3400,3400,3400,3400,126
|
|
20240930,092000,6519000,3405,3405,3405,3405,0
|
|
20240930,091900,6519000,3405,3405,3405,3405,1209
|
|
20240930,091800,2402355,3405,3405,3405,3405,15
|
|
20240930,091700,2351280,3410,3410,3410,3410,0
|
|
20240930,091600,2351280,3410,3410,3410,3410,1
|
|
20240930,091500,2347870,3405,3405,3405,3405,19
|
|
20240930,091400,2283175,3410,3410,3410,3410,0
|
|
20240930,091300,2283175,3410,3410,3410,3410,51
|
|
20240930,091200,2109265,3410,3410,3410,3410,8
|
|
20240930,091100,2081985,3410,3410,3410,3410,46
|
|
20240930,091000,1925125,3410,3410,3410,3410,30
|
|
20240930,090900,1822825,3410,3405,3410,3405,17
|
|
20240930,090800,1764930,3405,3405,3405,3405,0
|
|
20240930,090700,1764930,3405,3405,3410,3405,286
|
|
20240930,090600,791095,3420,3420,3420,3420,0
|
|
20240930,090500,791095,3420,3420,3420,3420,0
|
|
20240930,090400,791095,3420,3420,3420,3420,0
|
|
20240930,090300,791095,3420,3420,3420,3420,20
|
|
20240930,090200,722695,3420,3410,3420,3410,90
|
|
20240930,090100,415415,3410,3410,3410,3410,1
|
|
20240930,090000,412005,3405,3405,3405,3405,121
|