625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,192200,256665390,17600,17600,17600,17600,780
|
|
20240930,192100,256665390,17600,17600,17600,17600,0
|
|
20240930,192000,256665390,17600,17600,17600,17600,0
|
|
20240930,191900,256665390,17600,17600,17600,17600,0
|
|
20240930,191800,256665390,17600,17600,17600,17600,0
|
|
20240930,191700,256665390,17600,17600,17600,17600,0
|
|
20240930,191600,256665390,17600,17600,17600,17600,0
|
|
20240930,191500,256665390,17600,17600,17600,17600,0
|
|
20240930,191400,256665390,17600,17600,17600,17600,0
|
|
20240930,191300,256665390,17600,17600,17600,17600,0
|
|
20240930,191200,256665390,17600,17600,17600,17600,0
|
|
20240930,191100,256665390,17600,17600,17600,17600,0
|
|
20240930,191000,256665390,17600,17600,17600,17600,0
|
|
20240930,190900,256665390,17600,17600,17600,17600,0
|
|
20240930,190800,256665390,17600,17600,17600,17600,0
|
|
20240930,190700,256665390,17600,17600,17600,17600,0
|
|
20240930,190600,256665390,17600,17600,17600,17600,0
|
|
20240930,190500,256665390,17600,17600,17600,17600,0
|
|
20240930,190400,256665390,17600,17600,17600,17600,0
|
|
20240930,190300,256665390,17600,17600,17600,17600,0
|
|
20240930,190200,256665390,17600,17600,17600,17600,0
|
|
20240930,190100,256665390,17600,17600,17600,17600,0
|
|
20240930,190000,256665390,17600,17600,17600,17600,0
|
|
20240930,185900,256665390,17600,17600,17600,17600,0
|
|
20240930,185800,256665390,17600,17600,17600,17600,0
|
|
20240930,185700,256665390,17600,17600,17600,17600,0
|
|
20240930,185600,256665390,17600,17600,17600,17600,0
|
|
20240930,185500,256665390,17600,17600,17600,17600,0
|
|
20240930,185400,256665390,17600,17600,17600,17600,0
|
|
20240930,185300,256665390,17600,17600,17600,17600,0
|
|
20240930,185200,256665390,17600,17600,17600,17600,780
|
|
20240930,185100,256665390,17600,17600,17600,17600,0
|
|
20240930,185000,256665390,17600,17600,17600,17600,0
|
|
20240930,184900,256665390,17600,17600,17600,17600,0
|
|
20240930,184800,256665390,17600,17600,17600,17600,0
|
|
20240930,184700,256665390,17600,17600,17600,17600,0
|
|
20240930,184600,256665390,17600,17600,17600,17600,0
|
|
20240930,184500,256665390,17600,17600,17600,17600,0
|
|
20240930,184400,256665390,17600,17600,17600,17600,0
|
|
20240930,184300,256665390,17600,17600,17600,17600,0
|
|
20240930,184200,256665390,17600,17600,17600,17600,0
|
|
20240930,184100,256665390,17600,17600,17600,17600,0
|
|
20240930,184000,256665390,17600,17600,17600,17600,0
|
|
20240930,183900,256665390,17600,17600,17600,17600,0
|
|
20240930,183800,256665390,17600,17600,17600,17600,0
|
|
20240930,183700,256665390,17600,17600,17600,17600,0
|
|
20240930,183600,256665390,17600,17600,17600,17600,0
|
|
20240930,183500,256665390,17600,17600,17600,17600,0
|
|
20240930,183400,256665390,17600,17600,17600,17600,0
|
|
20240930,183300,256665390,17600,17600,17600,17600,0
|
|
20240930,183200,256665390,17600,17600,17600,17600,0
|
|
20240930,183100,256665390,17600,17600,17600,17600,0
|
|
20240930,183000,256665390,17600,17600,17600,17600,0
|
|
20240930,182900,256665390,17600,17600,17600,17600,0
|
|
20240930,182800,256665390,17600,17600,17600,17600,0
|
|
20240930,182700,256665390,17600,17600,17600,17600,0
|
|
20240930,182600,256665390,17600,17600,17600,17600,0
|
|
20240930,182500,256665390,17600,17600,17600,17600,0
|
|
20240930,182400,256665390,17600,17600,17600,17600,0
|
|
20240930,182300,256665390,17600,17600,17600,17600,0
|
|
20240930,182200,256665390,17600,17600,17600,17600,780
|
|
20240930,182100,256665390,17600,17600,17600,17600,0
|
|
20240930,182000,256665390,17600,17600,17600,17600,0
|
|
20240930,181900,256665390,17600,17600,17600,17600,0
|
|
20240930,181800,256665390,17600,17600,17600,17600,0
|
|
20240930,181700,256665390,17600,17600,17600,17600,0
|
|
20240930,181600,256665390,17600,17600,17600,17600,0
|
|
20240930,181500,256665390,17600,17600,17600,17600,0
|
|
20240930,181400,256665390,17600,17600,17600,17600,0
|
|
20240930,181300,256665390,17600,17600,17600,17600,0
|
|
20240930,181200,256665390,17600,17600,17600,17600,0
|
|
20240930,181100,256665390,17600,17600,17600,17600,0
|
|
20240930,181000,256665390,17600,17600,17600,17600,0
|
|
20240930,180900,256665390,17600,17600,17600,17600,0
|
|
20240930,180800,256665390,17600,17600,17600,17600,0
|
|
20240930,180700,256665390,17600,17600,17600,17600,0
|
|
20240930,180600,256665390,17600,17600,17600,17600,0
|
|
20240930,180500,256665390,17600,17600,17600,17600,0
|
|
20240930,180400,256665390,17600,17600,17600,17600,0
|
|
20240930,180300,256665390,17600,17600,17600,17600,0
|
|
20240930,180200,256665390,17600,17600,17600,17600,0
|
|
20240930,180100,256665390,17600,17600,17600,17600,0
|
|
20240930,180000,256665390,17600,17600,17600,17600,0
|
|
20240930,175900,256665390,17600,17600,17600,17600,0
|
|
20240930,175800,256665390,17600,17600,17600,17600,0
|
|
20240930,175700,256665390,17600,17600,17600,17600,0
|
|
20240930,175600,256665390,17600,17600,17600,17600,0
|
|
20240930,175500,256665390,17600,17600,17600,17600,0
|
|
20240930,175400,256665390,17600,17600,17600,17600,0
|
|
20240930,175300,256665390,17600,17600,17600,17600,0
|
|
20240930,175200,256665390,17600,17600,17600,17600,780
|
|
20240930,175100,256665390,17600,17600,17600,17600,0
|
|
20240930,175000,256665390,17600,17600,17600,17600,0
|
|
20240930,174900,256665390,17600,17600,17600,17600,0
|
|
20240930,174800,256665390,17600,17600,17600,17600,0
|
|
20240930,174700,256665390,17600,17600,17600,17600,0
|
|
20240930,174600,256665390,17600,17600,17600,17600,0
|
|
20240930,174500,256665390,17600,17600,17600,17600,0
|
|
20240930,174400,256665390,17600,17600,17600,17600,0
|
|
20240930,174300,256665390,17600,17600,17600,17600,0
|
|
20240930,174200,256665390,17600,17600,17600,17600,0
|
|
20240930,174100,256665390,17600,17600,17600,17600,0
|
|
20240930,174000,256665390,17600,17600,17600,17600,0
|
|
20240930,173900,256665390,17600,17600,17600,17600,0
|
|
20240930,173800,256665390,17600,17600,17600,17600,0
|
|
20240930,173700,256665390,17600,17600,17600,17600,0
|
|
20240930,173600,256665390,17600,17600,17600,17600,0
|
|
20240930,173500,256665390,17600,17600,17600,17600,0
|
|
20240930,173400,256665390,17600,17600,17600,17600,0
|
|
20240930,173300,256665390,17600,17600,17600,17600,0
|
|
20240930,173200,256665390,17600,17600,17600,17600,0
|
|
20240930,173100,256665390,17600,17600,17600,17600,0
|
|
20240930,173000,256665390,17600,17600,17600,17600,0
|
|
20240930,172900,256665390,17600,17600,17600,17600,0
|
|
20240930,172800,256665390,17600,17600,17600,17600,0
|
|
20240930,172700,256665390,17600,17600,17600,17600,0
|
|
20240930,172600,256665390,17600,17600,17600,17600,0
|
|
20240930,172500,256665390,17600,17600,17600,17600,0
|
|
20240930,172400,256665390,17600,17600,17600,17600,0
|
|
20240930,172300,256665390,17600,17600,17600,17600,0
|
|
20240930,172200,256665390,17600,17600,17600,17600,780
|
|
20240930,172100,256665390,17600,17600,17600,17600,0
|
|
20240930,172000,256665390,17600,17600,17600,17600,0
|
|
20240930,171900,256665390,17600,17600,17600,17600,0
|
|
20240930,171800,256665390,17600,17600,17600,17600,0
|
|
20240930,171700,256665390,17600,17600,17600,17600,0
|
|
20240930,171600,256665390,17600,17600,17600,17600,0
|
|
20240930,171500,256665390,17600,17600,17600,17600,0
|
|
20240930,171400,256665390,17600,17600,17600,17600,0
|
|
20240930,171300,256665390,17600,17600,17600,17600,0
|
|
20240930,171200,256665390,17600,17600,17600,17600,0
|
|
20240930,171100,256665390,17600,17600,17600,17600,0
|
|
20240930,171000,256665390,17600,17600,17600,17600,0
|
|
20240930,170900,256665390,17600,17600,17600,17600,0
|
|
20240930,170800,256665390,17600,17600,17600,17600,0
|
|
20240930,170700,256665390,17600,17600,17600,17600,0
|
|
20240930,170600,256665390,17600,17600,17600,17600,0
|
|
20240930,170500,256665390,17600,17600,17600,17600,0
|
|
20240930,170400,256665390,17600,17600,17600,17600,0
|
|
20240930,170300,256665390,17600,17600,17600,17600,0
|
|
20240930,170200,256665390,17600,17600,17600,17600,0
|
|
20240930,170100,256665390,17600,17600,17600,17600,0
|
|
20240930,170000,256665390,17600,17600,17600,17600,0
|
|
20240930,165900,256665390,17600,17600,17600,17600,0
|
|
20240930,165800,256665390,17600,17600,17600,17600,0
|
|
20240930,165700,256665390,17600,17600,17600,17600,0
|
|
20240930,165600,256665390,17600,17600,17600,17600,0
|
|
20240930,165500,256665390,17600,17600,17600,17600,0
|
|
20240930,165400,256665390,17600,17600,17600,17600,0
|
|
20240930,165300,256665390,17600,17600,17600,17600,0
|
|
20240930,165200,256665390,17600,17600,17600,17600,780
|
|
20240930,165100,256665390,17600,17600,17600,17600,0
|
|
20240930,165000,256665390,17600,17600,17600,17600,0
|
|
20240930,164900,256665390,17600,17600,17600,17600,0
|
|
20240930,164800,256665390,17600,17600,17600,17600,0
|
|
20240930,164700,256665390,17600,17600,17600,17600,0
|
|
20240930,164600,256665390,17600,17600,17600,17600,0
|
|
20240930,164500,256665390,17600,17600,17600,17600,0
|
|
20240930,164400,256665390,17600,17600,17600,17600,0
|
|
20240930,164300,256665390,17600,17600,17600,17600,0
|
|
20240930,164200,256665390,17600,17600,17600,17600,0
|
|
20240930,164100,256665390,17600,17600,17600,17600,0
|
|
20240930,164000,256665390,17600,17600,17600,17600,0
|
|
20240930,163900,256665390,17600,17600,17600,17600,0
|
|
20240930,163800,256665390,17600,17600,17600,17600,0
|
|
20240930,163700,256665390,17600,17600,17600,17600,0
|
|
20240930,163600,256665390,17600,17600,17600,17600,0
|
|
20240930,163500,256665390,17600,17600,17600,17600,0
|
|
20240930,163400,256665390,17600,17600,17600,17600,0
|
|
20240930,163300,256665390,17600,17600,17600,17600,0
|
|
20240930,163200,256665390,17600,17600,17600,17600,0
|
|
20240930,163100,256665390,17600,17600,17600,17600,0
|
|
20240930,163000,256665390,17600,17600,17600,17600,0
|
|
20240930,162900,256665390,17600,17600,17600,17600,0
|
|
20240930,162800,256665390,17600,17600,17600,17600,0
|
|
20240930,162700,256665390,17600,17600,17600,17600,0
|
|
20240930,162600,256665390,17600,17600,17600,17600,0
|
|
20240930,162500,256665390,17600,17600,17600,17600,0
|
|
20240930,162400,256665390,17600,17600,17600,17600,0
|
|
20240930,162300,256665390,17600,17600,17600,17600,0
|
|
20240930,162200,256665390,17600,17600,17600,17600,780
|
|
20240930,162100,256665390,17600,17600,17600,17600,0
|
|
20240930,162000,256665390,17600,17600,17600,17600,0
|
|
20240930,161900,256665390,17600,17600,17600,17600,0
|
|
20240930,161800,256665390,17600,17600,17600,17600,0
|
|
20240930,161700,256665390,17600,17600,17600,17600,0
|
|
20240930,161600,256665390,17600,17600,17600,17600,0
|
|
20240930,161500,256665390,17600,17600,17600,17600,0
|
|
20240930,161400,256665390,17600,17600,17600,17600,0
|
|
20240930,161300,256665390,17600,17600,17600,17600,0
|
|
20240930,161200,256665390,17600,17600,17600,17600,0
|
|
20240930,161100,256665390,17600,17600,17600,17600,0
|
|
20240930,161000,256665390,17600,17600,17600,17600,0
|
|
20240930,160900,256665390,17600,17600,17600,17600,0
|
|
20240930,160800,256665390,17600,17600,17600,17600,0
|
|
20240930,160700,256665390,17600,17600,17600,17600,0
|
|
20240930,160600,256665390,17600,17600,17600,17600,0
|
|
20240930,160500,256665390,17600,17600,17600,17600,0
|
|
20240930,160400,256665390,17600,17600,17600,17600,0
|
|
20240930,160300,256665390,17600,17600,17600,17600,0
|
|
20240930,160200,256665390,17600,17600,17600,17600,0
|
|
20240930,160100,256665390,17600,17600,17600,17600,0
|
|
20240930,160000,256665390,17600,17600,17600,17600,0
|
|
20240930,155900,256665390,17600,17600,17600,17600,0
|
|
20240930,155800,256665390,17600,17600,17600,17600,0
|
|
20240930,155700,256665390,17600,17600,17600,17600,0
|
|
20240930,155600,256665390,17600,17600,17600,17600,0
|
|
20240930,155500,256665390,17600,17600,17600,17600,0
|
|
20240930,155400,256665390,17600,17600,17600,17600,0
|
|
20240930,155300,256665390,17600,17600,17600,17600,0
|
|
20240930,155200,256665390,17600,17600,17600,17600,780
|
|
20240930,155100,256665390,17600,17600,17600,17600,0
|
|
20240930,155000,256665390,17600,17600,17600,17600,0
|
|
20240930,154900,256665390,17600,17600,17600,17600,0
|
|
20240930,154800,256665390,17600,17600,17600,17600,0
|
|
20240930,154700,256665390,17600,17600,17600,17600,0
|
|
20240930,154600,256665390,17600,17600,17600,17600,0
|
|
20240930,154500,256665390,17600,17600,17600,17600,0
|
|
20240930,154400,256665390,17600,17600,17600,17600,0
|
|
20240930,154300,256665390,17600,17600,17600,17600,0
|
|
20240930,154200,256665390,17600,17600,17600,17600,0
|
|
20240930,154100,256665390,17600,17600,17600,17600,0
|
|
20240930,154000,256665390,17600,17600,17600,17600,0
|
|
20240930,153900,256665390,17600,17600,17600,17600,0
|
|
20240930,153800,256665390,17600,17600,17600,17600,0
|
|
20240930,153700,256665390,17600,17600,17600,17600,0
|
|
20240930,153600,256665390,17600,17600,17600,17600,0
|
|
20240930,153500,256665390,17600,17600,17600,17600,0
|
|
20240930,153400,256665390,17600,17600,17600,17600,0
|
|
20240930,153300,256665390,17600,17600,17600,17600,0
|
|
20240930,153200,256665390,17600,17600,17600,17600,0
|
|
20240930,153100,256665390,17600,17600,17600,17600,0
|
|
20240930,153000,256665390,17600,17600,17600,17600,780
|
|
20240930,152900,242937390,17540,17540,17540,17540,0
|
|
20240930,152800,242937390,17540,17540,17540,17540,0
|
|
20240930,152700,242937390,17540,17540,17540,17540,0
|
|
20240930,152600,242937390,17540,17540,17540,17540,0
|
|
20240930,152500,242937390,17540,17540,17540,17540,0
|
|
20240930,152400,242937390,17540,17540,17540,17540,0
|
|
20240930,152300,242937390,17540,17540,17540,17540,0
|
|
20240930,152200,242937390,17540,17540,17540,17540,0
|
|
20240930,152100,242937390,17540,17540,17540,17540,0
|
|
20240930,152000,242937390,17540,17540,17540,17540,0
|
|
20240930,151900,242937390,17540,17530,17540,17530,16
|
|
20240930,151800,242656840,17600,17560,17600,17530,262
|
|
20240930,151700,238053060,17560,17560,17560,17560,1
|
|
20240930,151600,238035500,17600,17570,17600,17570,54
|
|
20240930,151500,237086120,17630,17630,17630,17630,0
|
|
20240930,151400,237086120,17630,17630,17630,17630,10
|
|
20240930,151300,236909820,17630,17630,17630,17630,0
|
|
20240930,151200,236909820,17630,17630,17630,17630,20
|
|
20240930,151100,236557220,17600,17600,17600,17600,60
|
|
20240930,151000,235501220,17600,17580,17600,17580,35
|
|
20240930,150900,234885800,17580,17580,17580,17580,30
|
|
20240930,150800,234358400,17560,17560,17560,17560,0
|
|
20240930,150700,234358400,17560,17560,17560,17560,0
|
|
20240930,150600,234358400,17560,17560,17560,17560,33
|
|
20240930,150500,233778920,17530,17550,17560,17530,15
|
|
20240930,150400,233515720,17530,17530,17530,17530,0
|
|
20240930,150300,233515720,17530,17550,17550,17530,95
|
|
20240930,150200,231849970,17550,17530,17550,17530,204
|
|
20240930,150100,228270350,17540,17540,17540,17540,40
|
|
20240930,150000,227568750,17540,17540,17540,17540,108
|
|
20240930,145900,225674430,17560,17560,17560,17560,0
|
|
20240930,145800,225674430,17560,17560,17560,17560,0
|
|
20240930,145700,225674430,17560,17560,17560,17560,200
|
|
20240930,145600,222162430,17550,17550,17550,17550,0
|
|
20240930,145500,222162430,17550,17550,17550,17550,0
|
|
20240930,145400,222162430,17550,17560,17560,17550,283
|
|
20240930,145300,217193420,17570,17570,17570,17570,1
|
|
20240930,145200,217175850,17570,17570,17570,17570,0
|
|
20240930,145100,217175850,17570,17570,17570,17570,0
|
|
20240930,145000,217175850,17570,17570,17570,17570,0
|
|
20240930,144900,217175850,17570,17570,17570,17570,0
|
|
20240930,144800,217175850,17570,17570,17570,17570,0
|
|
20240930,144700,217175850,17570,17570,17570,17570,0
|
|
20240930,144600,217175850,17570,17570,17570,17570,0
|
|
20240930,144500,217175850,17570,17570,17570,17570,0
|
|
20240930,144400,217175850,17570,17570,17570,17570,0
|
|
20240930,144300,217175850,17570,17580,17580,17570,206
|
|
20240930,144200,213555740,17600,17600,17600,17600,0
|
|
20240930,144100,213555740,17600,17600,17600,17600,0
|
|
20240930,144000,213555740,17600,17600,17600,17600,0
|
|
20240930,143900,213555740,17600,17600,17600,17600,1
|
|
20240930,143800,213538140,17590,17590,17590,17590,1
|
|
20240930,143700,213520550,17600,17600,17600,17600,2
|
|
20240930,143600,213485350,17570,17570,17570,17570,0
|
|
20240930,143500,213485350,17570,17570,17570,17570,0
|
|
20240930,143400,213485350,17570,17570,17570,17570,0
|
|
20240930,143300,213485350,17570,17570,17570,17570,0
|
|
20240930,143200,213485350,17570,17570,17570,17570,0
|
|
20240930,143100,213485350,17570,17570,17570,17570,0
|
|
20240930,143000,213485350,17570,17570,17570,17570,0
|
|
20240930,142900,213485350,17570,17570,17570,17570,0
|
|
20240930,142800,213485350,17570,17570,17570,17570,0
|
|
20240930,142700,213485350,17570,17570,17570,17570,0
|
|
20240930,142600,213485350,17570,17570,17570,17570,0
|
|
20240930,142500,213485350,17570,17570,17570,17570,43
|
|
20240930,142400,212729840,17630,17630,17630,17630,1
|
|
20240930,142300,212712210,17630,17630,17630,17630,0
|
|
20240930,142200,212712210,17630,17630,17630,17630,0
|
|
20240930,142100,212712210,17630,17630,17630,17630,0
|
|
20240930,142000,212712210,17630,17630,17630,17630,0
|
|
20240930,141900,212712210,17630,17630,17630,17630,0
|
|
20240930,141800,212712210,17630,17630,17630,17630,0
|
|
20240930,141700,212712210,17630,17630,17630,17630,0
|
|
20240930,141600,212712210,17630,17630,17630,17630,0
|
|
20240930,141500,212712210,17630,17630,17630,17630,0
|
|
20240930,141400,212712210,17630,17630,17630,17630,0
|
|
20240930,141300,212712210,17630,17630,17630,17630,0
|
|
20240930,141200,212712210,17630,17630,17630,17630,0
|
|
20240930,141100,212712210,17630,17630,17630,17630,0
|
|
20240930,141000,212712210,17630,17630,17630,17630,1
|
|
20240930,140900,212694580,17580,17580,17580,17580,0
|
|
20240930,140800,212694580,17580,17580,17580,17580,21
|
|
20240930,140700,212325400,17580,17580,17580,17580,0
|
|
20240930,140600,212325400,17580,17580,17580,17580,0
|
|
20240930,140500,212325400,17580,17580,17580,17580,0
|
|
20240930,140400,212325400,17580,17580,17580,17580,0
|
|
20240930,140300,212325400,17580,17580,17580,17580,55
|
|
20240930,140200,211358500,17580,17580,17580,17580,0
|
|
20240930,140100,211358500,17580,17580,17580,17580,10
|
|
20240930,140000,211182700,17580,17580,17580,17580,0
|
|
20240930,135900,211182700,17580,17580,17580,17580,0
|
|
20240930,135800,211182700,17580,17580,17580,17580,535
|
|
20240930,135700,201777400,17580,17580,17580,17580,0
|
|
20240930,135600,201777400,17580,17580,17580,17580,0
|
|
20240930,135500,201777400,17580,17580,17580,17580,0
|
|
20240930,135400,201777400,17580,17580,17580,17580,0
|
|
20240930,135300,201777400,17580,17580,17580,17580,0
|
|
20240930,135200,201777400,17580,17580,17580,17580,3
|
|
20240930,135100,201724660,17590,17590,17590,17590,196
|
|
20240930,135000,198277020,17590,17590,17590,17590,1
|
|
20240930,134900,198259430,17580,17580,17580,17580,0
|
|
20240930,134800,198259430,17580,17580,17580,17580,20
|
|
20240930,134700,197907830,17590,17590,17590,17590,0
|
|
20240930,134600,197907830,17590,17590,17590,17590,5
|
|
20240930,134500,197819880,17580,17580,17580,17580,0
|
|
20240930,134400,197819880,17580,17580,17580,17580,0
|
|
20240930,134300,197819880,17580,17580,17580,17580,0
|
|
20240930,134200,197819880,17580,17580,17580,17580,0
|
|
20240930,134100,197819880,17580,17580,17580,17580,0
|
|
20240930,134000,197819880,17580,17580,17580,17580,32
|
|
20240930,133900,197257320,17580,17580,17580,17580,7
|
|
20240930,133800,197134260,17580,17580,17580,17580,0
|
|
20240930,133700,197134260,17580,17580,17580,17580,4
|
|
20240930,133600,197063940,17580,17580,17580,17580,0
|
|
20240930,133500,197063940,17580,17580,17580,17580,0
|
|
20240930,133400,197063940,17580,17580,17580,17580,0
|
|
20240930,133300,197063940,17580,17580,17580,17580,4
|
|
20240930,133200,196993620,17580,17580,17580,17580,0
|
|
20240930,133100,196993620,17580,17580,17580,17580,0
|
|
20240930,133000,196993620,17580,17580,17580,17580,0
|
|
20240930,132900,196993620,17580,17580,17580,17580,0
|
|
20240930,132800,196993620,17580,17580,17580,17580,0
|
|
20240930,132700,196993620,17580,17610,17610,17580,44
|
|
20240930,132600,196218900,17610,17610,17610,17610,0
|
|
20240930,132500,196218900,17610,17610,17610,17610,155
|
|
20240930,132400,193489350,17600,17600,17600,17600,0
|
|
20240930,132300,193489350,17600,17600,17600,17600,0
|
|
20240930,132200,193489350,17600,17600,17600,17600,0
|
|
20240930,132100,193489350,17600,17600,17600,17600,100
|
|
20240930,132000,191729350,17600,17600,17600,17600,282
|
|
20240930,131900,186766150,17610,17610,17610,17610,0
|
|
20240930,131800,186766150,17610,17610,17610,17610,0
|
|
20240930,131700,186766150,17610,17610,17610,17610,0
|
|
20240930,131600,186766150,17610,17610,17610,17610,0
|
|
20240930,131500,186766150,17610,17610,17610,17610,0
|
|
20240930,131400,186766150,17610,17610,17610,17610,1
|
|
20240930,131300,186748540,17610,17610,17610,17610,0
|
|
20240930,131200,186748540,17610,17610,17610,17610,10
|
|
20240930,131100,186572440,17610,17610,17610,17610,405
|
|
20240930,131000,179440390,17610,17610,17610,17610,10
|
|
20240930,130900,179264290,17610,17610,17610,17610,10
|
|
20240930,130800,179088190,17600,17600,17600,17600,35
|
|
20240930,130700,178472190,17600,17600,17600,17600,35
|
|
20240930,130600,177856190,17680,17680,17680,17680,63
|
|
20240930,130500,176742350,17600,17600,17600,17600,0
|
|
20240930,130400,176742350,17600,17600,17600,17600,0
|
|
20240930,130300,176742350,17600,17600,17600,17600,0
|
|
20240930,130200,176742350,17600,17600,17600,17600,0
|
|
20240930,130100,176742350,17600,17610,17610,17600,50
|
|
20240930,130000,175862100,17600,17600,17600,17600,0
|
|
20240930,125900,175862100,17600,17600,17600,17600,0
|
|
20240930,125800,175862100,17600,17600,17600,17600,0
|
|
20240930,125700,175862100,17600,17600,17600,17600,5
|
|
20240930,125600,175774100,17600,17600,17600,17600,0
|
|
20240930,125500,175774100,17600,17600,17600,17600,0
|
|
20240930,125400,175774100,17600,17600,17600,17600,0
|
|
20240930,125300,175774100,17600,17600,17600,17600,0
|
|
20240930,125200,175774100,17600,17600,17600,17600,0
|
|
20240930,125100,175774100,17600,17600,17600,17600,0
|
|
20240930,125000,175774100,17600,17600,17600,17600,102
|
|
20240930,124900,173978900,17680,17660,17680,17660,117
|
|
20240930,124800,171912000,17560,17560,17560,17560,0
|
|
20240930,124700,171912000,17560,17560,17560,17560,0
|
|
20240930,124600,171912000,17560,17560,17560,17560,0
|
|
20240930,124500,171912000,17560,17560,17560,17560,0
|
|
20240930,124400,171912000,17560,17560,17560,17560,0
|
|
20240930,124300,171912000,17560,17560,17560,17560,0
|
|
20240930,124200,171912000,17560,17560,17560,17560,0
|
|
20240930,124100,171912000,17560,17560,17560,17560,50
|
|
20240930,124000,171034000,17560,17560,17560,17560,0
|
|
20240930,123900,171034000,17560,17560,17560,17560,0
|
|
20240930,123800,171034000,17560,17600,17600,17560,100
|
|
20240930,123700,169276990,17600,17600,17600,17600,0
|
|
20240930,123600,169276990,17600,17600,17600,17600,0
|
|
20240930,123500,169276990,17600,17600,17600,17600,0
|
|
20240930,123400,169276990,17600,17600,17600,17600,0
|
|
20240930,123300,169276990,17600,17600,17600,17600,0
|
|
20240930,123200,169276990,17600,17600,17600,17600,0
|
|
20240930,123100,169276990,17600,17600,17600,17600,0
|
|
20240930,123000,169276990,17600,17600,17600,17600,1
|
|
20240930,122900,169259390,17600,17600,17600,17600,0
|
|
20240930,122800,169259390,17600,17600,17600,17600,9
|
|
20240930,122700,169100990,17680,17680,17680,17680,0
|
|
20240930,122600,169100990,17680,17680,17680,17680,0
|
|
20240930,122500,169100990,17680,17680,17680,17680,0
|
|
20240930,122400,169100990,17680,17660,17680,17660,10
|
|
20240930,122300,168924310,17560,17560,17560,17560,0
|
|
20240930,122200,168924310,17560,17560,17560,17560,0
|
|
20240930,122100,168924310,17560,17560,17560,17560,16
|
|
20240930,122000,168643350,17640,17640,17640,17640,0
|
|
20240930,121900,168643350,17640,17640,17640,17640,0
|
|
20240930,121800,168643350,17640,17640,17640,17640,0
|
|
20240930,121700,168643350,17640,17640,17640,17640,0
|
|
20240930,121600,168643350,17640,17640,17640,17640,0
|
|
20240930,121500,168643350,17640,17640,17640,17640,0
|
|
20240930,121400,168643350,17640,17640,17640,17640,0
|
|
20240930,121300,168643350,17640,17540,17640,17530,51
|
|
20240930,121200,167749200,17550,17540,17550,17540,36
|
|
20240930,121100,167117750,17540,17540,17540,17540,0
|
|
20240930,121000,167117750,17540,17560,17560,17540,5
|
|
20240930,120900,167030010,17550,17640,17640,17550,61
|
|
20240930,120800,165959370,17630,17630,17630,17630,2
|
|
20240930,120700,165924110,17630,17630,17630,17630,0
|
|
20240930,120600,165924110,17630,17630,17630,17630,0
|
|
20240930,120500,165924110,17630,17630,17630,17630,0
|
|
20240930,120400,165924110,17630,17630,17630,17630,0
|
|
20240930,120300,165924110,17630,17630,17630,17630,0
|
|
20240930,120200,165924110,17630,17630,17630,17630,0
|
|
20240930,120100,165924110,17630,17630,17630,17630,0
|
|
20240930,120000,165924110,17630,17630,17630,17630,0
|
|
20240930,115900,165924110,17630,17630,17630,17630,0
|
|
20240930,115800,165924110,17630,17630,17630,17630,0
|
|
20240930,115700,165924110,17630,17630,17630,17630,0
|
|
20240930,115600,165924110,17630,17630,17630,17630,0
|
|
20240930,115500,165924110,17630,17540,17640,17540,16
|
|
20240930,115400,165642030,17580,17580,17580,17580,8
|
|
20240930,115300,165501390,17630,17630,17630,17630,0
|
|
20240930,115200,165501390,17630,17630,17630,17630,5
|
|
20240930,115100,165413240,17640,17640,17640,17640,0
|
|
20240930,115000,165413240,17640,17640,17640,17640,1
|
|
20240930,114900,165395600,17640,17640,17640,17640,0
|
|
20240930,114800,165395600,17640,17640,17640,17640,57
|
|
20240930,114700,164390120,17620,17620,17620,17620,0
|
|
20240930,114600,164390120,17620,17620,17620,17620,0
|
|
20240930,114500,164390120,17620,17620,17620,17620,0
|
|
20240930,114400,164390120,17620,17620,17620,17620,0
|
|
20240930,114300,164390120,17620,17620,17620,17620,198
|
|
20240930,114200,160901360,17620,17620,17620,17620,0
|
|
20240930,114100,160901360,17620,17620,17620,17620,0
|
|
20240930,114000,160901360,17620,17620,17620,17620,0
|
|
20240930,113900,160901360,17620,17620,17620,17620,0
|
|
20240930,113800,160901360,17620,17620,17620,17620,0
|
|
20240930,113700,160901360,17620,17620,17620,17620,0
|
|
20240930,113600,160901360,17620,17620,17620,17620,0
|
|
20240930,113500,160901360,17620,17620,17620,17620,0
|
|
20240930,113400,160901360,17620,17580,17620,17580,50
|
|
20240930,113300,160021190,17520,17520,17520,17520,0
|
|
20240930,113200,160021190,17520,17520,17520,17520,0
|
|
20240930,113100,160021190,17520,17520,17520,17520,29
|
|
20240930,113000,159513110,17520,17530,17530,17520,60
|
|
20240930,112900,158461880,17530,17530,17530,17530,0
|
|
20240930,112800,158461880,17530,17530,17530,17530,3
|
|
20240930,112700,158409290,17560,17560,17560,17560,0
|
|
20240930,112600,158409290,17560,17560,17560,17560,0
|
|
20240930,112500,158409290,17560,17560,17560,17560,0
|
|
20240930,112400,158409290,17560,17560,17560,17560,5
|
|
20240930,112300,158321490,17560,17560,17560,17560,0
|
|
20240930,112200,158321490,17560,17560,17560,17560,1
|
|
20240930,112100,158303930,17520,17520,17520,17520,0
|
|
20240930,112000,158303930,17520,17520,17520,17520,0
|
|
20240930,111900,158303930,17520,17520,17520,17520,0
|
|
20240930,111800,158303930,17520,17520,17520,17520,11
|
|
20240930,111700,158111210,17520,17520,17520,17520,0
|
|
20240930,111600,158111210,17520,17520,17520,17520,1
|
|
20240930,111500,158093690,17500,17500,17500,17500,227
|
|
20240930,111400,154121190,17500,17570,17570,17500,150
|
|
20240930,111300,151489090,17510,17510,17510,17510,1
|
|
20240930,111200,151471580,17510,17550,17550,17500,2112
|
|
20240930,111100,114499590,17560,17560,17560,17560,57
|
|
20240930,111000,113498670,17560,17560,17560,17560,0
|
|
20240930,110900,113498670,17560,17560,17560,17560,0
|
|
20240930,110800,113498670,17560,17560,17560,17560,100
|
|
20240930,110700,111742670,17560,17560,17560,17560,177
|
|
20240930,110600,108634550,17540,17540,17540,17540,0
|
|
20240930,110500,108634550,17540,17540,17540,17540,0
|
|
20240930,110400,108634550,17540,17540,17540,17540,0
|
|
20240930,110300,108634550,17540,17540,17540,17540,57
|
|
20240930,110200,107634770,17540,17540,17540,17540,0
|
|
20240930,110100,107634770,17540,17540,17540,17540,100
|
|
20240930,110000,105880770,17530,17530,17530,17530,0
|
|
20240930,105900,105880770,17530,17550,17560,17530,234
|
|
20240930,105800,101775030,17530,17540,17540,17530,139
|
|
20240930,105700,99338270,17540,17560,17560,17540,208
|
|
20240930,105600,95687040,17540,17590,17590,17540,100
|
|
20240930,105500,93930950,17580,17580,17580,17580,0
|
|
20240930,105400,93930950,17580,17580,17580,17580,3
|
|
20240930,105300,93878210,17580,17580,17580,17580,0
|
|
20240930,105200,93878210,17580,17580,17580,17580,102
|
|
20240930,105100,92085050,17590,17590,17590,17590,20
|
|
20240930,105000,91733250,17590,17590,17590,17590,1
|
|
20240930,104900,91715660,17730,17730,17730,17730,0
|
|
20240930,104800,91715660,17730,17730,17730,17730,0
|
|
20240930,104700,91715660,17730,17730,17730,17730,0
|
|
20240930,104600,91715660,17730,17730,17730,17730,0
|
|
20240930,104500,91715660,17730,17730,17730,17730,0
|
|
20240930,104400,91715660,17730,17730,17730,17730,4
|
|
20240930,104300,91644740,17730,17730,17730,17730,4
|
|
20240930,104200,91573820,17670,17660,17670,17660,155
|
|
20240930,104100,88835720,17650,17650,17650,17650,0
|
|
20240930,104000,88835720,17650,17650,17650,17650,0
|
|
20240930,103900,88835720,17650,17650,17650,17650,0
|
|
20240930,103800,88835720,17650,17650,17650,17650,89
|
|
20240930,103700,87264870,17640,17640,17640,17640,0
|
|
20240930,103600,87264870,17640,17640,17640,17640,100
|
|
20240930,103500,85500870,17640,17640,17640,17640,3
|
|
20240930,103400,85447950,17650,17650,17650,17650,0
|
|
20240930,103300,85447950,17650,17650,17650,17650,0
|
|
20240930,103200,85447950,17650,17650,17650,17650,0
|
|
20240930,103100,85447950,17650,17650,17650,17650,0
|
|
20240930,103000,85447950,17650,17650,17650,17650,0
|
|
20240930,102900,85447950,17650,17650,17650,17650,1
|
|
20240930,102800,85430300,17520,17520,17520,17520,0
|
|
20240930,102700,85430300,17520,17520,17520,17520,0
|
|
20240930,102600,85430300,17520,17520,17520,17520,98
|
|
20240930,102500,83713340,17520,17540,17540,17520,206
|
|
20240930,102400,80104140,17540,17560,17560,17520,336
|
|
20240930,102300,74205960,17580,17620,17620,17580,549
|
|
20240930,102200,64543790,17620,17620,17620,17620,1
|
|
20240930,102100,64526170,17630,17630,17630,17630,0
|
|
20240930,102000,64526170,17630,17630,17630,17630,0
|
|
20240930,101900,64526170,17630,17630,17630,17630,0
|
|
20240930,101800,64526170,17630,17650,17650,17630,142
|
|
20240930,101700,62022190,17650,17650,17650,17650,30
|
|
20240930,101600,61492690,17670,17670,17670,17670,0
|
|
20240930,101500,61492690,17670,17670,17670,17670,10
|
|
20240930,101400,61315990,17670,17670,17670,17670,1
|
|
20240930,101300,61298320,17630,17630,17630,17630,0
|
|
20240930,101200,61298320,17630,17630,17630,17630,0
|
|
20240930,101100,61298320,17630,17630,17630,17630,0
|
|
20240930,101000,61298320,17630,17640,17640,17630,68
|
|
20240930,100900,60099300,17670,17670,17670,17670,0
|
|
20240930,100800,60099300,17670,17670,17670,17670,0
|
|
20240930,100700,60099300,17670,17670,17670,17670,0
|
|
20240930,100600,60099300,17670,17670,17670,17670,1
|
|
20240930,100500,60081630,17640,17640,17640,17640,0
|
|
20240930,100400,60081630,17640,17640,17640,17640,0
|
|
20240930,100300,60081630,17640,17640,17640,17640,0
|
|
20240930,100200,60081630,17640,17640,17640,17640,0
|
|
20240930,100100,60081630,17640,17640,17640,17640,3
|
|
20240930,100000,60028710,17680,17650,17680,17650,54
|
|
20240930,095900,59074860,17660,17670,17670,17660,51
|
|
20240930,095800,58174050,17730,17730,17730,17730,0
|
|
20240930,095700,58174050,17730,17730,17730,17730,0
|
|
20240930,095600,58174050,17730,17730,17730,17730,1
|
|
20240930,095500,58156320,17750,17750,17750,17750,0
|
|
20240930,095400,58156320,17750,17750,17750,17750,0
|
|
20240930,095300,58156320,17750,17750,17750,17750,1
|
|
20240930,095200,58138570,17750,17750,17750,17750,0
|
|
20240930,095100,58138570,17750,17750,17750,17750,0
|
|
20240930,095000,58138570,17750,17750,17750,17750,0
|
|
20240930,094900,58138570,17750,17750,17750,17750,0
|
|
20240930,094800,58138570,17750,17750,17750,17750,0
|
|
20240930,094700,58138570,17750,17750,17750,17750,0
|
|
20240930,094600,58138570,17750,17720,17750,17660,301
|
|
20240930,094500,52820860,17750,17750,17750,17750,4
|
|
20240930,094400,52749860,17750,17750,17750,17750,1
|
|
20240930,094300,52732110,17750,17750,17750,17750,0
|
|
20240930,094200,52732110,17750,17750,17750,17750,0
|
|
20240930,094100,52732110,17750,17750,17750,17750,1
|
|
20240930,094000,52714360,17750,17750,17750,17750,1
|
|
20240930,093900,52696610,17660,17660,17660,17660,0
|
|
20240930,093800,52696610,17660,17660,17660,17660,0
|
|
20240930,093700,52696610,17660,17700,17700,17660,396
|
|
20240930,093600,45689770,17700,17700,17700,17700,0
|
|
20240930,093500,45689770,17700,17700,17700,17700,0
|
|
20240930,093400,45689770,17700,17700,17700,17700,141
|
|
20240930,093300,43194070,17710,17710,17710,17710,2
|
|
20240930,093200,43158650,17710,17720,17720,17710,69
|
|
20240930,093100,41936190,17720,17720,17720,17720,0
|
|
20240930,093000,41936190,17720,17720,17720,17720,0
|
|
20240930,092900,41936190,17720,17720,17720,17720,100
|
|
20240930,092800,40164190,17720,17720,17720,17720,10
|
|
20240930,092700,39986990,17750,17750,17750,17750,0
|
|
20240930,092600,39986990,17750,17800,17800,17750,1426
|
|
20240930,092500,14625800,17800,17800,17800,17800,1
|
|
20240930,092400,14608000,17800,17800,17800,17800,0
|
|
20240930,092300,14608000,17800,17890,17890,17800,12
|
|
20240930,092200,14394220,17890,17890,17890,17890,0
|
|
20240930,092100,14394220,17890,17890,17890,17890,1
|
|
20240930,092000,14376330,17800,17820,17820,17800,400
|
|
20240930,091900,7255620,17820,17820,17820,17820,0
|
|
20240930,091800,7255620,17820,17820,17820,17820,0
|
|
20240930,091700,7255620,17820,17820,17820,17820,0
|
|
20240930,091600,7255620,17820,17820,17820,17820,0
|
|
20240930,091500,7255620,17820,17820,17820,17820,0
|
|
20240930,091400,7255620,17820,17820,17820,17820,0
|
|
20240930,091300,7255620,17820,17820,17820,17820,4
|
|
20240930,091200,7184340,17810,17810,17810,17810,0
|
|
20240930,091100,7184340,17810,17810,17810,17810,3
|
|
20240930,091000,7130910,17800,17800,17800,17800,0
|
|
20240930,090900,7130910,17800,17800,17800,17800,0
|
|
20240930,090800,7130910,17800,17800,17800,17800,271
|
|
20240930,090700,2307110,17800,17900,17900,17800,22
|
|
20240930,090600,1915210,17900,17810,17900,17810,2
|
|
20240930,090500,1879500,17900,17900,17900,17900,0
|
|
20240930,090400,1879500,17900,17900,17900,17900,0
|
|
20240930,090300,1879500,17900,17900,17900,17900,0
|
|
20240930,090200,1879500,17900,17900,17900,17900,0
|
|
20240930,090100,1879500,17900,17900,17900,17900,0
|
|
20240930,090000,1879500,17900,17900,17900,17900,105
|