649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,194600,78449930,7040,7040,7040,7040,135
|
|
20240930,194500,78449930,7040,7040,7040,7040,0
|
|
20240930,194400,78449930,7040,7040,7040,7040,0
|
|
20240930,194300,78449930,7040,7040,7040,7040,0
|
|
20240930,194200,78449930,7040,7040,7040,7040,0
|
|
20240930,194100,78449930,7040,7040,7040,7040,0
|
|
20240930,194000,78449930,7040,7040,7040,7040,0
|
|
20240930,193900,78449930,7040,7040,7040,7040,0
|
|
20240930,193800,78449930,7040,7040,7040,7040,0
|
|
20240930,193700,78449930,7040,7040,7040,7040,0
|
|
20240930,193600,78449930,7040,7040,7040,7040,0
|
|
20240930,193500,78449930,7040,7040,7040,7040,0
|
|
20240930,193400,78449930,7040,7040,7040,7040,0
|
|
20240930,193300,78449930,7040,7040,7040,7040,0
|
|
20240930,193200,78449930,7040,7040,7040,7040,0
|
|
20240930,193100,78449930,7040,7040,7040,7040,0
|
|
20240930,193000,78449930,7040,7040,7040,7040,0
|
|
20240930,192900,78449930,7040,7040,7040,7040,0
|
|
20240930,192800,78449930,7040,7040,7040,7040,0
|
|
20240930,192700,78449930,7040,7040,7040,7040,0
|
|
20240930,192600,78449930,7040,7040,7040,7040,0
|
|
20240930,192500,78449930,7040,7040,7040,7040,0
|
|
20240930,192400,78449930,7040,7040,7040,7040,0
|
|
20240930,192300,78449930,7040,7040,7040,7040,0
|
|
20240930,192200,78449930,7040,7040,7040,7040,0
|
|
20240930,192100,78449930,7040,7040,7040,7040,0
|
|
20240930,192000,78449930,7040,7040,7040,7040,0
|
|
20240930,191900,78449930,7040,7040,7040,7040,0
|
|
20240930,191800,78449930,7040,7040,7040,7040,0
|
|
20240930,191700,78449930,7040,7040,7040,7040,0
|
|
20240930,191600,78449930,7040,7040,7040,7040,135
|
|
20240930,191500,78449930,7040,7040,7040,7040,0
|
|
20240930,191400,78449930,7040,7040,7040,7040,0
|
|
20240930,191300,78449930,7040,7040,7040,7040,0
|
|
20240930,191200,78449930,7040,7040,7040,7040,0
|
|
20240930,191100,78449930,7040,7040,7040,7040,0
|
|
20240930,191000,78449930,7040,7040,7040,7040,0
|
|
20240930,190900,78449930,7040,7040,7040,7040,0
|
|
20240930,190800,78449930,7040,7040,7040,7040,0
|
|
20240930,190700,78449930,7040,7040,7040,7040,0
|
|
20240930,190600,78449930,7040,7040,7040,7040,0
|
|
20240930,190500,78449930,7040,7040,7040,7040,0
|
|
20240930,190400,78449930,7040,7040,7040,7040,0
|
|
20240930,190300,78449930,7040,7040,7040,7040,0
|
|
20240930,190200,78449930,7040,7040,7040,7040,0
|
|
20240930,190100,78449930,7040,7040,7040,7040,0
|
|
20240930,190000,78449930,7040,7040,7040,7040,0
|
|
20240930,185900,78449930,7040,7040,7040,7040,0
|
|
20240930,185800,78449930,7040,7040,7040,7040,0
|
|
20240930,185700,78449930,7040,7040,7040,7040,0
|
|
20240930,185600,78449930,7040,7040,7040,7040,0
|
|
20240930,185500,78449930,7040,7040,7040,7040,0
|
|
20240930,185400,78449930,7040,7040,7040,7040,0
|
|
20240930,185300,78449930,7040,7040,7040,7040,0
|
|
20240930,185200,78449930,7040,7040,7040,7040,0
|
|
20240930,185100,78449930,7040,7040,7040,7040,0
|
|
20240930,185000,78449930,7040,7040,7040,7040,0
|
|
20240930,184900,78449930,7040,7040,7040,7040,0
|
|
20240930,184800,78449930,7040,7040,7040,7040,0
|
|
20240930,184700,78449930,7040,7040,7040,7040,0
|
|
20240930,184600,78449930,7040,7040,7040,7040,135
|
|
20240930,184500,78449930,7040,7040,7040,7040,0
|
|
20240930,184400,78449930,7040,7040,7040,7040,0
|
|
20240930,184300,78449930,7040,7040,7040,7040,0
|
|
20240930,184200,78449930,7040,7040,7040,7040,0
|
|
20240930,184100,78449930,7040,7040,7040,7040,0
|
|
20240930,184000,78449930,7040,7040,7040,7040,0
|
|
20240930,183900,78449930,7040,7040,7040,7040,0
|
|
20240930,183800,78449930,7040,7040,7040,7040,0
|
|
20240930,183700,78449930,7040,7040,7040,7040,0
|
|
20240930,183600,78449930,7040,7040,7040,7040,0
|
|
20240930,183500,78449930,7040,7040,7040,7040,0
|
|
20240930,183400,78449930,7040,7040,7040,7040,0
|
|
20240930,183300,78449930,7040,7040,7040,7040,0
|
|
20240930,183200,78449930,7040,7040,7040,7040,0
|
|
20240930,183100,78449930,7040,7040,7040,7040,0
|
|
20240930,183000,78449930,7040,7040,7040,7040,0
|
|
20240930,182900,78449930,7040,7040,7040,7040,0
|
|
20240930,182800,78449930,7040,7040,7040,7040,0
|
|
20240930,182700,78449930,7040,7040,7040,7040,0
|
|
20240930,182600,78449930,7040,7040,7040,7040,0
|
|
20240930,182500,78449930,7040,7040,7040,7040,0
|
|
20240930,182400,78449930,7040,7040,7040,7040,0
|
|
20240930,182300,78449930,7040,7040,7040,7040,0
|
|
20240930,182200,78449930,7040,7040,7040,7040,0
|
|
20240930,182100,78449930,7040,7040,7040,7040,0
|
|
20240930,182000,78449930,7040,7040,7040,7040,0
|
|
20240930,181900,78449930,7040,7040,7040,7040,0
|
|
20240930,181800,78449930,7040,7040,7040,7040,0
|
|
20240930,181700,78449930,7040,7040,7040,7040,0
|
|
20240930,181600,78449930,7040,7040,7040,7040,135
|
|
20240930,181500,78449930,7040,7040,7040,7040,0
|
|
20240930,181400,78449930,7040,7040,7040,7040,0
|
|
20240930,181300,78449930,7040,7040,7040,7040,0
|
|
20240930,181200,78449930,7040,7040,7040,7040,0
|
|
20240930,181100,78449930,7040,7040,7040,7040,0
|
|
20240930,181000,78449930,7040,7040,7040,7040,0
|
|
20240930,180900,78449930,7040,7040,7040,7040,0
|
|
20240930,180800,78449930,7040,7040,7040,7040,0
|
|
20240930,180700,78449930,7040,7040,7040,7040,0
|
|
20240930,180600,78449930,7040,7040,7040,7040,0
|
|
20240930,180500,78449930,7040,7040,7040,7040,0
|
|
20240930,180400,78449930,7040,7040,7040,7040,0
|
|
20240930,180300,78449930,7040,7040,7040,7040,0
|
|
20240930,180200,78449930,7040,7040,7040,7040,0
|
|
20240930,180100,78449930,7040,7040,7040,7040,0
|
|
20240930,180000,78449930,7040,7040,7040,7040,0
|
|
20240930,175900,78449930,7040,7040,7040,7040,0
|
|
20240930,175800,78449930,7040,7040,7040,7040,0
|
|
20240930,175700,78449930,7040,7040,7040,7040,0
|
|
20240930,175600,78449930,7040,7040,7040,7040,0
|
|
20240930,175500,78449930,7040,7040,7040,7040,0
|
|
20240930,175400,78449930,7040,7040,7040,7040,0
|
|
20240930,175300,78449930,7040,7040,7040,7040,0
|
|
20240930,175200,78449930,7040,7040,7040,7040,0
|
|
20240930,175100,78449930,7040,7040,7040,7040,0
|
|
20240930,175000,78449930,7040,7040,7040,7040,0
|
|
20240930,174900,78449930,7040,7040,7040,7040,0
|
|
20240930,174800,78449930,7040,7040,7040,7040,0
|
|
20240930,174700,78449930,7040,7040,7040,7040,0
|
|
20240930,174600,78449930,7040,7040,7040,7040,135
|
|
20240930,174500,78449930,7040,7040,7040,7040,0
|
|
20240930,174400,78449930,7040,7040,7040,7040,0
|
|
20240930,174300,78449930,7040,7040,7040,7040,0
|
|
20240930,174200,78449930,7040,7040,7040,7040,0
|
|
20240930,174100,78449930,7040,7040,7040,7040,0
|
|
20240930,174000,78449930,7040,7040,7040,7040,0
|
|
20240930,173900,78449930,7040,7040,7040,7040,0
|
|
20240930,173800,78449930,7040,7040,7040,7040,0
|
|
20240930,173700,78449930,7040,7040,7040,7040,0
|
|
20240930,173600,78449930,7040,7040,7040,7040,0
|
|
20240930,173500,78449930,7040,7040,7040,7040,0
|
|
20240930,173400,78449930,7040,7040,7040,7040,0
|
|
20240930,173300,78449930,7040,7040,7040,7040,0
|
|
20240930,173200,78449930,7040,7040,7040,7040,0
|
|
20240930,173100,78449930,7040,7040,7040,7040,0
|
|
20240930,173000,78449930,7040,7040,7040,7040,0
|
|
20240930,172900,78449930,7040,7040,7040,7040,0
|
|
20240930,172800,78449930,7040,7040,7040,7040,0
|
|
20240930,172700,78449930,7040,7040,7040,7040,0
|
|
20240930,172600,78449930,7040,7040,7040,7040,0
|
|
20240930,172500,78449930,7040,7040,7040,7040,0
|
|
20240930,172400,78449930,7040,7040,7040,7040,0
|
|
20240930,172300,78449930,7040,7040,7040,7040,0
|
|
20240930,172200,78449930,7040,7040,7040,7040,0
|
|
20240930,172100,78449930,7040,7040,7040,7040,0
|
|
20240930,172000,78449930,7040,7040,7040,7040,0
|
|
20240930,171900,78449930,7040,7040,7040,7040,0
|
|
20240930,171800,78449930,7040,7040,7040,7040,0
|
|
20240930,171700,78449930,7040,7040,7040,7040,0
|
|
20240930,171600,78449930,7040,7040,7040,7040,135
|
|
20240930,171500,78449930,7040,7040,7040,7040,0
|
|
20240930,171400,78449930,7040,7040,7040,7040,0
|
|
20240930,171300,78449930,7040,7040,7040,7040,0
|
|
20240930,171200,78449930,7040,7040,7040,7040,0
|
|
20240930,171100,78449930,7040,7040,7040,7040,0
|
|
20240930,171000,78449930,7040,7040,7040,7040,0
|
|
20240930,170900,78449930,7040,7040,7040,7040,0
|
|
20240930,170800,78449930,7040,7040,7040,7040,0
|
|
20240930,170700,78449930,7040,7040,7040,7040,0
|
|
20240930,170600,78449930,7040,7040,7040,7040,0
|
|
20240930,170500,78449930,7040,7040,7040,7040,0
|
|
20240930,170400,78449930,7040,7040,7040,7040,0
|
|
20240930,170300,78449930,7040,7040,7040,7040,0
|
|
20240930,170200,78449930,7040,7040,7040,7040,0
|
|
20240930,170100,78449930,7040,7040,7040,7040,0
|
|
20240930,170000,78449930,7040,7040,7040,7040,0
|
|
20240930,165900,78449930,7040,7040,7040,7040,0
|
|
20240930,165800,78449930,7040,7040,7040,7040,0
|
|
20240930,165700,78449930,7040,7040,7040,7040,0
|
|
20240930,165600,78449930,7040,7040,7040,7040,0
|
|
20240930,165500,78449930,7040,7040,7040,7040,0
|
|
20240930,165400,78449930,7040,7040,7040,7040,0
|
|
20240930,165300,78449930,7040,7040,7040,7040,0
|
|
20240930,165200,78449930,7040,7040,7040,7040,0
|
|
20240930,165100,78449930,7040,7040,7040,7040,0
|
|
20240930,165000,78449930,7040,7040,7040,7040,0
|
|
20240930,164900,78449930,7040,7040,7040,7040,0
|
|
20240930,164800,78449930,7040,7040,7040,7040,0
|
|
20240930,164700,78449930,7040,7040,7040,7040,0
|
|
20240930,164600,78449930,7040,7040,7040,7040,135
|
|
20240930,164500,78449930,7040,7040,7040,7040,0
|
|
20240930,164400,78449930,7040,7040,7040,7040,0
|
|
20240930,164300,78449930,7040,7040,7040,7040,0
|
|
20240930,164200,78449930,7040,7040,7040,7040,0
|
|
20240930,164100,78449930,7040,7040,7040,7040,0
|
|
20240930,164000,78449930,7040,7040,7040,7040,0
|
|
20240930,163900,78449930,7040,7040,7040,7040,0
|
|
20240930,163800,78449930,7040,7040,7040,7040,0
|
|
20240930,163700,78449930,7040,7040,7040,7040,0
|
|
20240930,163600,78449930,7040,7040,7040,7040,0
|
|
20240930,163500,78449930,7040,7040,7040,7040,0
|
|
20240930,163400,78449930,7040,7040,7040,7040,0
|
|
20240930,163300,78449930,7040,7040,7040,7040,0
|
|
20240930,163200,78449930,7040,7040,7040,7040,0
|
|
20240930,163100,78449930,7040,7040,7040,7040,0
|
|
20240930,163000,78449930,7040,7040,7040,7040,0
|
|
20240930,162900,78449930,7040,7040,7040,7040,0
|
|
20240930,162800,78449930,7040,7040,7040,7040,0
|
|
20240930,162700,78449930,7040,7040,7040,7040,0
|
|
20240930,162600,78449930,7040,7040,7040,7040,0
|
|
20240930,162500,78449930,7040,7040,7040,7040,0
|
|
20240930,162400,78449930,7040,7040,7040,7040,0
|
|
20240930,162300,78449930,7040,7040,7040,7040,0
|
|
20240930,162200,78449930,7040,7040,7040,7040,0
|
|
20240930,162100,78449930,7040,7040,7040,7040,0
|
|
20240930,162000,78449930,7040,7040,7040,7040,0
|
|
20240930,161900,78449930,7040,7040,7040,7040,0
|
|
20240930,161800,78449930,7040,7040,7040,7040,0
|
|
20240930,161700,78449930,7040,7040,7040,7040,0
|
|
20240930,161600,78449930,7040,7040,7040,7040,135
|
|
20240930,161500,78449930,7040,7040,7040,7040,0
|
|
20240930,161400,78449930,7040,7040,7040,7040,0
|
|
20240930,161300,78449930,7040,7040,7040,7040,0
|
|
20240930,161200,78449930,7040,7040,7040,7040,0
|
|
20240930,161100,78449930,7040,7040,7040,7040,0
|
|
20240930,161000,78449930,7040,7040,7040,7040,0
|
|
20240930,160900,78449930,7040,7040,7040,7040,0
|
|
20240930,160800,78449930,7040,7040,7040,7040,0
|
|
20240930,160700,78449930,7040,7040,7040,7040,0
|
|
20240930,160600,78449930,7040,7040,7040,7040,0
|
|
20240930,160500,78449930,7040,7040,7040,7040,0
|
|
20240930,160400,78449930,7040,7040,7040,7040,0
|
|
20240930,160300,78449930,7040,7040,7040,7040,0
|
|
20240930,160200,78449930,7040,7040,7040,7040,0
|
|
20240930,160100,78449930,7040,7040,7040,7040,0
|
|
20240930,160000,78449930,7040,7040,7040,7040,0
|
|
20240930,155900,78449930,7040,7040,7040,7040,0
|
|
20240930,155800,78449930,7040,7040,7040,7040,0
|
|
20240930,155700,78449930,7040,7040,7040,7040,0
|
|
20240930,155600,78449930,7040,7040,7040,7040,0
|
|
20240930,155500,78449930,7040,7040,7040,7040,0
|
|
20240930,155400,78449930,7040,7040,7040,7040,0
|
|
20240930,155300,78449930,7040,7040,7040,7040,0
|
|
20240930,155200,78449930,7040,7040,7040,7040,0
|
|
20240930,155100,78449930,7040,7040,7040,7040,0
|
|
20240930,155000,78449930,7040,7040,7040,7040,0
|
|
20240930,154900,78449930,7040,7040,7040,7040,0
|
|
20240930,154800,78449930,7040,7040,7040,7040,0
|
|
20240930,154700,78449930,7040,7040,7040,7040,0
|
|
20240930,154600,78449930,7040,7040,7040,7040,135
|
|
20240930,154500,78449930,7040,7040,7040,7040,0
|
|
20240930,154400,78449930,7040,7040,7040,7040,0
|
|
20240930,154300,78449930,7040,7040,7040,7040,0
|
|
20240930,154200,78449930,7040,7040,7040,7040,0
|
|
20240930,154100,78449930,7040,7040,7040,7040,0
|
|
20240930,154000,78449930,7040,7040,7040,7040,0
|
|
20240930,153900,78449930,7040,7040,7040,7040,0
|
|
20240930,153800,78449930,7040,7040,7040,7040,0
|
|
20240930,153700,78449930,7040,7040,7040,7040,0
|
|
20240930,153600,78449930,7040,7040,7040,7040,0
|
|
20240930,153500,78449930,7040,7040,7040,7040,0
|
|
20240930,153400,78449930,7040,7040,7040,7040,0
|
|
20240930,153300,78449930,7040,7040,7040,7040,0
|
|
20240930,153200,78449930,7040,7040,7040,7040,0
|
|
20240930,153100,78449930,7040,7040,7040,7040,0
|
|
20240930,153000,78449930,7040,7040,7040,7040,135
|
|
20240930,152900,77499530,7040,7040,7040,7040,0
|
|
20240930,152800,77499530,7040,7040,7040,7040,0
|
|
20240930,152700,77499530,7040,7040,7040,7040,0
|
|
20240930,152600,77499530,7040,7040,7040,7040,0
|
|
20240930,152500,77499530,7040,7040,7040,7040,0
|
|
20240930,152400,77499530,7040,7040,7040,7040,0
|
|
20240930,152300,77499530,7040,7040,7040,7040,0
|
|
20240930,152200,77499530,7040,7040,7040,7040,0
|
|
20240930,152100,77499530,7040,7040,7040,7040,0
|
|
20240930,152000,77499530,7040,7040,7040,7040,0
|
|
20240930,151900,77499530,7040,7040,7040,7040,1
|
|
20240930,151800,77492490,7000,7000,7040,7000,145
|
|
20240930,151700,76477450,7000,7000,7000,7000,326
|
|
20240930,151600,74195450,7000,7000,7000,7000,0
|
|
20240930,151500,74195450,7000,7000,7000,7000,0
|
|
20240930,151400,74195450,7000,7000,7000,7000,0
|
|
20240930,151300,74195450,7000,7000,7000,7000,0
|
|
20240930,151200,74195450,7000,7000,7000,7000,0
|
|
20240930,151100,74195450,7000,6990,7000,6990,21
|
|
20240930,151000,74048650,7000,7000,7000,7000,0
|
|
20240930,150900,74048650,7000,7000,7000,7000,0
|
|
20240930,150800,74048650,7000,7000,7000,7000,28
|
|
20240930,150700,73852650,7000,7000,7000,7000,0
|
|
20240930,150600,73852650,7000,7000,7000,7000,0
|
|
20240930,150500,73852650,7000,7000,7000,7000,200
|
|
20240930,150400,72452650,7000,7000,7000,7000,0
|
|
20240930,150300,72452650,7000,7000,7000,7000,0
|
|
20240930,150200,72452650,7000,7000,7000,7000,0
|
|
20240930,150100,72452650,7000,7000,7000,7000,0
|
|
20240930,150000,72452650,7000,7000,7000,7000,0
|
|
20240930,145900,72452650,7000,7000,7000,7000,0
|
|
20240930,145800,72452650,7000,7000,7000,7000,0
|
|
20240930,145700,72452650,7000,7000,7000,7000,0
|
|
20240930,145600,72452650,7000,7000,7000,7000,0
|
|
20240930,145500,72452650,7000,7000,7000,7000,0
|
|
20240930,145400,72452650,7000,7000,7000,7000,20
|
|
20240930,145300,72312650,7070,7070,7070,7070,0
|
|
20240930,145200,72312650,7070,7070,7070,7070,0
|
|
20240930,145100,72312650,7070,7070,7070,7070,0
|
|
20240930,145000,72312650,7070,7070,7070,7070,1
|
|
20240930,144900,72305580,7010,7010,7010,7010,0
|
|
20240930,144800,72305580,7010,7010,7010,7010,0
|
|
20240930,144700,72305580,7010,7010,7010,7010,0
|
|
20240930,144600,72305580,7010,7010,7010,7010,0
|
|
20240930,144500,72305580,7010,7070,7070,7010,51
|
|
20240930,144400,71948010,7010,7010,7010,7010,50
|
|
20240930,144300,71597510,7070,7010,7070,7010,130
|
|
20240930,144200,70684950,7080,7040,7080,7040,61
|
|
20240930,144100,70255470,7040,7040,7040,7040,0
|
|
20240930,144000,70255470,7040,7040,7040,7040,1
|
|
20240930,143900,70248430,7040,7040,7040,7040,0
|
|
20240930,143800,70248430,7040,7040,7040,7040,0
|
|
20240930,143700,70248430,7040,7040,7040,7040,0
|
|
20240930,143600,70248430,7040,7040,7040,7040,60
|
|
20240930,143500,69826030,7040,7040,7040,7040,0
|
|
20240930,143400,69826030,7040,7040,7040,7040,0
|
|
20240930,143300,69826030,7040,7040,7040,7040,0
|
|
20240930,143200,69826030,7040,7040,7040,7040,27
|
|
20240930,143100,69635950,7050,7050,7050,7050,0
|
|
20240930,143000,69635950,7050,7050,7050,7050,0
|
|
20240930,142900,69635950,7050,7050,7050,7050,0
|
|
20240930,142800,69635950,7050,7050,7050,7050,0
|
|
20240930,142700,69635950,7050,7050,7050,7050,0
|
|
20240930,142600,69635950,7050,7050,7050,7050,0
|
|
20240930,142500,69635950,7050,7050,7050,7050,0
|
|
20240930,142400,69635950,7050,7050,7050,7050,0
|
|
20240930,142300,69635950,7050,7050,7050,7050,0
|
|
20240930,142200,69635950,7050,7050,7050,7050,0
|
|
20240930,142100,69635950,7050,7050,7050,7050,0
|
|
20240930,142000,69635950,7050,7050,7050,7050,8
|
|
20240930,141900,69579550,6970,6970,6970,6970,0
|
|
20240930,141800,69579550,6970,7010,7010,6970,8
|
|
20240930,141700,69523710,7060,7060,7060,7060,0
|
|
20240930,141600,69523710,7060,7060,7060,7060,0
|
|
20240930,141500,69523710,7060,7060,7060,7060,0
|
|
20240930,141400,69523710,7060,7060,7060,7060,0
|
|
20240930,141300,69523710,7060,7060,7060,7060,0
|
|
20240930,141200,69523710,7060,7060,7060,7060,0
|
|
20240930,141100,69523710,7060,7060,7060,7060,0
|
|
20240930,141000,69523710,7060,7040,7060,7020,867
|
|
20240930,140900,63431360,7040,7040,7040,7040,0
|
|
20240930,140800,63431360,7040,7040,7040,7040,0
|
|
20240930,140700,63431360,7040,7040,7040,7040,47
|
|
20240930,140600,63100480,7040,7040,7040,7040,4
|
|
20240930,140500,63072320,7090,7090,7090,7090,0
|
|
20240930,140400,63072320,7090,7090,7090,7090,0
|
|
20240930,140300,63072320,7090,7090,7090,7090,0
|
|
20240930,140200,63072320,7090,7090,7090,7090,0
|
|
20240930,140100,63072320,7090,7090,7090,7090,0
|
|
20240930,140000,63072320,7090,7090,7090,7090,0
|
|
20240930,135900,63072320,7090,7090,7090,7090,0
|
|
20240930,135800,63072320,7090,7090,7090,7090,0
|
|
20240930,135700,63072320,7090,7090,7090,7090,0
|
|
20240930,135600,63072320,7090,7090,7090,7090,0
|
|
20240930,135500,63072320,7090,7090,7090,7090,0
|
|
20240930,135400,63072320,7090,7090,7090,7090,0
|
|
20240930,135300,63072320,7090,7090,7090,7090,0
|
|
20240930,135200,63072320,7090,7090,7090,7090,0
|
|
20240930,135100,63072320,7090,7090,7090,7090,0
|
|
20240930,135000,63072320,7090,7090,7090,7090,0
|
|
20240930,134900,63072320,7090,7090,7090,7090,0
|
|
20240930,134800,63072320,7090,7090,7090,7090,0
|
|
20240930,134700,63072320,7090,7090,7090,7090,0
|
|
20240930,134600,63072320,7090,7090,7090,7090,0
|
|
20240930,134500,63072320,7090,7090,7090,7090,0
|
|
20240930,134400,63072320,7090,7090,7090,7090,0
|
|
20240930,134300,63072320,7090,7090,7090,7090,0
|
|
20240930,134200,63072320,7090,7090,7090,7090,0
|
|
20240930,134100,63072320,7090,7090,7090,7090,0
|
|
20240930,134000,63072320,7090,7090,7090,7090,0
|
|
20240930,133900,63072320,7090,7090,7090,7090,0
|
|
20240930,133800,63072320,7090,7090,7090,7090,0
|
|
20240930,133700,63072320,7090,7090,7090,7090,0
|
|
20240930,133600,63072320,7090,7090,7090,7090,0
|
|
20240930,133500,63072320,7090,7090,7090,7090,0
|
|
20240930,133400,63072320,7090,7090,7090,7090,0
|
|
20240930,133300,63072320,7090,7090,7090,7090,0
|
|
20240930,133200,63072320,7090,7090,7090,7090,0
|
|
20240930,133100,63072320,7090,7090,7090,7090,2
|
|
20240930,133000,63058140,7040,7060,7060,7040,500
|
|
20240930,132900,59537230,7090,7090,7090,7090,0
|
|
20240930,132800,59537230,7090,7090,7090,7090,0
|
|
20240930,132700,59537230,7090,7090,7090,7090,0
|
|
20240930,132600,59537230,7090,7090,7090,7090,0
|
|
20240930,132500,59537230,7090,7090,7090,7090,0
|
|
20240930,132400,59537230,7090,7090,7090,7090,0
|
|
20240930,132300,59537230,7090,7090,7090,7090,0
|
|
20240930,132200,59537230,7090,7090,7090,7090,0
|
|
20240930,132100,59537230,7090,7090,7090,7090,0
|
|
20240930,132000,59537230,7090,7090,7090,7090,0
|
|
20240930,131900,59537230,7090,7090,7090,7090,0
|
|
20240930,131800,59537230,7090,7080,7090,7080,2
|
|
20240930,131700,59523060,7040,7040,7040,7040,0
|
|
20240930,131600,59523060,7040,7040,7040,7040,0
|
|
20240930,131500,59523060,7040,7080,7080,7040,74
|
|
20240930,131400,59001460,7050,7050,7050,7050,243
|
|
20240930,131300,57288310,7080,7080,7080,7080,0
|
|
20240930,131200,57288310,7080,7080,7080,7080,0
|
|
20240930,131100,57288310,7080,7080,7080,7080,0
|
|
20240930,131000,57288310,7080,7080,7080,7080,0
|
|
20240930,130900,57288310,7080,7080,7080,7080,0
|
|
20240930,130800,57288310,7080,7080,7080,7080,0
|
|
20240930,130700,57288310,7080,7080,7080,7080,0
|
|
20240930,130600,57288310,7080,7080,7080,7080,0
|
|
20240930,130500,57288310,7080,7080,7080,7080,0
|
|
20240930,130400,57288310,7080,7080,7080,7080,0
|
|
20240930,130300,57288310,7080,7080,7080,7080,0
|
|
20240930,130200,57288310,7080,7080,7080,7080,0
|
|
20240930,130100,57288310,7080,7080,7080,7080,0
|
|
20240930,130000,57288310,7080,7050,7080,7050,54
|
|
20240930,125900,56907580,7050,7050,7050,7050,0
|
|
20240930,125800,56907580,7050,7050,7050,7050,57
|
|
20240930,125700,56505730,7050,7050,7050,7050,200
|
|
20240930,125600,55095730,7050,7050,7050,7050,100
|
|
20240930,125500,54390730,7050,7050,7050,7050,100
|
|
20240930,125400,53685730,7080,7080,7080,7080,0
|
|
20240930,125300,53685730,7080,7080,7080,7080,0
|
|
20240930,125200,53685730,7080,7080,7080,7080,0
|
|
20240930,125100,53685730,7080,7080,7080,7080,0
|
|
20240930,125000,53685730,7080,7080,7080,7080,0
|
|
20240930,124900,53685730,7080,7080,7080,7080,1
|
|
20240930,124800,53678650,7050,7050,7050,7050,218
|
|
20240930,124700,52141750,7080,7080,7080,7080,0
|
|
20240930,124600,52141750,7080,7080,7080,7080,0
|
|
20240930,124500,52141750,7080,7080,7080,7080,0
|
|
20240930,124400,52141750,7080,7080,7080,7080,0
|
|
20240930,124300,52141750,7080,7080,7080,7080,0
|
|
20240930,124200,52141750,7080,7080,7080,7080,0
|
|
20240930,124100,52141750,7080,7080,7080,7080,0
|
|
20240930,124000,52141750,7080,7080,7080,7080,0
|
|
20240930,123900,52141750,7080,7080,7080,7080,0
|
|
20240930,123800,52141750,7080,7080,7080,7080,0
|
|
20240930,123700,52141750,7080,7080,7080,7080,0
|
|
20240930,123600,52141750,7080,7080,7080,7080,0
|
|
20240930,123500,52141750,7080,7080,7080,7080,0
|
|
20240930,123400,52141750,7080,7080,7080,7080,0
|
|
20240930,123300,52141750,7080,7080,7080,7080,0
|
|
20240930,123200,52141750,7080,7080,7080,7080,0
|
|
20240930,123100,52141750,7080,7080,7080,7080,0
|
|
20240930,123000,52141750,7080,7080,7080,7080,1
|
|
20240930,122900,52134670,7020,7030,7030,7020,200
|
|
20240930,122800,50729890,7080,7080,7080,7080,0
|
|
20240930,122700,50729890,7080,7080,7080,7080,1
|
|
20240930,122600,50722810,7020,7020,7020,7020,0
|
|
20240930,122500,50722810,7020,7020,7020,7020,0
|
|
20240930,122400,50722810,7020,7000,7020,7000,155
|
|
20240930,122300,49636470,7000,7000,7000,7000,0
|
|
20240930,122200,49636470,7000,7000,7000,7000,0
|
|
20240930,122100,49636470,7000,7000,7000,7000,0
|
|
20240930,122000,49636470,7000,7000,7000,7000,0
|
|
20240930,121900,49636470,7000,7000,7000,7000,0
|
|
20240930,121800,49636470,7000,7000,7000,7000,0
|
|
20240930,121700,49636470,7000,7000,7000,7000,0
|
|
20240930,121600,49636470,7000,7000,7000,7000,0
|
|
20240930,121500,49636470,7000,7000,7000,7000,0
|
|
20240930,121400,49636470,7000,7000,7000,7000,0
|
|
20240930,121300,49636470,7000,7000,7000,7000,0
|
|
20240930,121200,49636470,7000,7000,7000,7000,0
|
|
20240930,121100,49636470,7000,7000,7000,7000,0
|
|
20240930,121000,49636470,7000,7000,7000,7000,0
|
|
20240930,120900,49636470,7000,7000,7000,7000,0
|
|
20240930,120800,49636470,7000,7000,7000,7000,0
|
|
20240930,120700,49636470,7000,7000,7000,7000,0
|
|
20240930,120600,49636470,7000,7000,7000,7000,0
|
|
20240930,120500,49636470,7000,7000,7000,7000,0
|
|
20240930,120400,49636470,7000,7000,7000,7000,0
|
|
20240930,120300,49636470,7000,7000,7000,7000,0
|
|
20240930,120200,49636470,7000,7000,7000,7000,0
|
|
20240930,120100,49636470,7000,7000,7000,7000,0
|
|
20240930,120000,49636470,7000,7000,7000,7000,0
|
|
20240930,115900,49636470,7000,7000,7000,7000,61
|
|
20240930,115800,49209470,7000,7000,7000,7000,1
|
|
20240930,115700,49202470,7000,7000,7000,7000,0
|
|
20240930,115600,49202470,7000,7000,7000,7000,0
|
|
20240930,115500,49202470,7000,7000,7000,7000,0
|
|
20240930,115400,49202470,7000,7000,7000,7000,0
|
|
20240930,115300,49202470,7000,7000,7000,7000,0
|
|
20240930,115200,49202470,7000,7000,7000,7000,0
|
|
20240930,115100,49202470,7000,7000,7000,7000,0
|
|
20240930,115000,49202470,7000,7000,7000,7000,0
|
|
20240930,114900,49202470,7000,7000,7000,7000,0
|
|
20240930,114800,49202470,7000,7000,7000,7000,100
|
|
20240930,114700,48502470,7000,7000,7000,7000,0
|
|
20240930,114600,48502470,7000,7000,7000,7000,1
|
|
20240930,114500,48495470,6950,6950,6950,6950,0
|
|
20240930,114400,48495470,6950,6950,6950,6950,0
|
|
20240930,114300,48495470,6950,6950,6950,6950,0
|
|
20240930,114200,48495470,6950,6950,6950,6950,2
|
|
20240930,114100,48481570,6950,6950,6950,6950,100
|
|
20240930,114000,47786570,7000,7000,7000,7000,0
|
|
20240930,113900,47786570,7000,7000,7000,7000,1
|
|
20240930,113800,47779570,6950,6950,6950,6950,0
|
|
20240930,113700,47779570,6950,6950,6950,6950,0
|
|
20240930,113600,47779570,6950,6950,6950,6950,2209
|
|
20240930,113500,32427020,6950,6950,6950,6950,529
|
|
20240930,113400,28750470,6950,6950,6950,6950,699
|
|
20240930,113300,23892420,6950,6950,6950,6950,0
|
|
20240930,113200,23892420,6950,6950,6950,6950,0
|
|
20240930,113100,23892420,6950,6950,6950,6950,151
|
|
20240930,113000,22842970,6950,6950,6950,6950,0
|
|
20240930,112900,22842970,6950,6950,6950,6950,0
|
|
20240930,112800,22842970,6950,6950,6950,6950,0
|
|
20240930,112700,22842970,6950,6950,6950,6950,0
|
|
20240930,112600,22842970,6950,6950,6950,6950,0
|
|
20240930,112500,22842970,6950,6950,6950,6950,0
|
|
20240930,112400,22842970,6950,6950,6950,6950,0
|
|
20240930,112300,22842970,6950,6950,6950,6950,0
|
|
20240930,112200,22842970,6950,6950,6950,6950,0
|
|
20240930,112100,22842970,6950,6950,6950,6950,0
|
|
20240930,112000,22842970,6950,6950,6950,6950,0
|
|
20240930,111900,22842970,6950,6950,6950,6950,17
|
|
20240930,111800,22724820,6990,6990,6990,6990,0
|
|
20240930,111700,22724820,6990,6990,6990,6990,3
|
|
20240930,111600,22703850,6990,7010,7010,6990,25
|
|
20240930,111500,22528700,7020,7020,7020,7020,0
|
|
20240930,111400,22528700,7020,7020,7020,7020,0
|
|
20240930,111300,22528700,7020,7020,7020,7020,0
|
|
20240930,111200,22528700,7020,7020,7020,7020,0
|
|
20240930,111100,22528700,7020,7020,7020,7020,0
|
|
20240930,111000,22528700,7020,7020,7020,7020,0
|
|
20240930,110900,22528700,7020,7020,7020,7020,0
|
|
20240930,110800,22528700,7020,7020,7020,7020,0
|
|
20240930,110700,22528700,7020,7020,7020,7020,0
|
|
20240930,110600,22528700,7020,7020,7020,7020,0
|
|
20240930,110500,22528700,7020,7020,7020,7020,0
|
|
20240930,110400,22528700,7020,7020,7020,7020,8
|
|
20240930,110300,22472540,7020,7020,7020,7020,5
|
|
20240930,110200,22437440,7010,7010,7010,7010,0
|
|
20240930,110100,22437440,7010,7010,7010,7010,150
|
|
20240930,110000,21385940,7010,7010,7010,7010,200
|
|
20240930,105900,19983940,7100,7100,7100,7100,0
|
|
20240930,105800,19983940,7100,7100,7100,7100,0
|
|
20240930,105700,19983940,7100,7100,7100,7100,0
|
|
20240930,105600,19983940,7100,7100,7100,7100,0
|
|
20240930,105500,19983940,7100,7100,7100,7100,0
|
|
20240930,105400,19983940,7100,7100,7100,7100,0
|
|
20240930,105300,19983940,7100,7100,7100,7100,0
|
|
20240930,105200,19983940,7100,7100,7100,7100,0
|
|
20240930,105100,19983940,7100,7100,7100,7100,0
|
|
20240930,105000,19983940,7100,7100,7100,7100,0
|
|
20240930,104900,19983940,7100,7100,7100,7100,1
|
|
20240930,104800,19976840,7080,7080,7080,7080,0
|
|
20240930,104700,19976840,7080,7080,7080,7080,6
|
|
20240930,104600,19934360,7090,7080,7090,7080,2
|
|
20240930,104500,19920190,7010,7010,7010,7010,0
|
|
20240930,104400,19920190,7010,7010,7010,7010,0
|
|
20240930,104300,19920190,7010,7010,7010,7010,1
|
|
20240930,104200,19913180,7100,7100,7100,7100,0
|
|
20240930,104100,19913180,7100,7100,7100,7100,0
|
|
20240930,104000,19913180,7100,7100,7100,7100,0
|
|
20240930,103900,19913180,7100,7100,7100,7100,0
|
|
20240930,103800,19913180,7100,7100,7100,7100,0
|
|
20240930,103700,19913180,7100,7100,7100,7100,0
|
|
20240930,103600,19913180,7100,7100,7100,7100,0
|
|
20240930,103500,19913180,7100,7100,7100,7100,0
|
|
20240930,103400,19913180,7100,7100,7100,7100,0
|
|
20240930,103300,19913180,7100,7060,7100,7060,41
|
|
20240930,103200,19623470,7060,7060,7060,7060,0
|
|
20240930,103100,19623470,7060,7060,7060,7060,0
|
|
20240930,103000,19623470,7060,7060,7060,7060,0
|
|
20240930,102900,19623470,7060,7060,7060,7060,16
|
|
20240930,102800,19510510,7060,7060,7060,7060,0
|
|
20240930,102700,19510510,7060,7060,7060,7060,0
|
|
20240930,102600,19510510,7060,7060,7060,7060,0
|
|
20240930,102500,19510510,7060,7060,7060,7060,0
|
|
20240930,102400,19510510,7060,7060,7060,7060,0
|
|
20240930,102300,19510510,7060,7060,7060,7060,0
|
|
20240930,102200,19510510,7060,7060,7060,7060,0
|
|
20240930,102100,19510510,7060,7060,7060,7060,0
|
|
20240930,102000,19510510,7060,7050,7060,7050,3
|
|
20240930,101900,19489350,7060,7060,7060,7060,0
|
|
20240930,101800,19489350,7060,7060,7060,7060,1
|
|
20240930,101700,19482290,7050,7050,7050,7050,247
|
|
20240930,101600,17740940,7060,7060,7060,7060,0
|
|
20240930,101500,17740940,7060,7060,7060,7060,0
|
|
20240930,101400,17740940,7060,7060,7060,7060,5
|
|
20240930,101300,17705640,7060,7060,7060,7060,0
|
|
20240930,101200,17705640,7060,7060,7060,7060,0
|
|
20240930,101100,17705640,7060,7060,7060,7060,1
|
|
20240930,101000,17698580,7060,7060,7060,7060,0
|
|
20240930,100900,17698580,7060,7060,7060,7060,0
|
|
20240930,100800,17698580,7060,7060,7060,7060,0
|
|
20240930,100700,17698580,7060,7060,7060,7060,46
|
|
20240930,100600,17373820,7060,7060,7060,7060,0
|
|
20240930,100500,17373820,7060,7060,7060,7060,1
|
|
20240930,100400,17366760,7050,7050,7050,7050,0
|
|
20240930,100300,17366760,7050,7040,7050,7040,1454
|
|
20240930,100200,7116180,7040,7040,7040,7040,0
|
|
20240930,100100,7116180,7040,7040,7040,7040,17
|
|
20240930,100000,6996500,7040,7040,7040,7040,7
|
|
20240930,095900,6947220,7040,7040,7040,7040,88
|
|
20240930,095800,6327700,7050,7010,7050,7010,33
|
|
20240930,095700,6095090,7050,7010,7050,7010,200
|
|
20240930,095600,4688030,7050,7050,7050,7050,0
|
|
20240930,095500,4688030,7050,7050,7050,7050,0
|
|
20240930,095400,4688030,7050,7050,7050,7050,0
|
|
20240930,095300,4688030,7050,7050,7050,7050,0
|
|
20240930,095200,4688030,7050,7050,7050,7050,0
|
|
20240930,095100,4688030,7050,7050,7050,7050,0
|
|
20240930,095000,4688030,7050,7050,7050,7050,0
|
|
20240930,094900,4688030,7050,7050,7050,7050,0
|
|
20240930,094800,4688030,7050,7050,7050,7050,0
|
|
20240930,094700,4688030,7050,7050,7050,7050,0
|
|
20240930,094600,4688030,7050,7020,7050,7020,3
|
|
20240930,094500,4666940,7050,7050,7050,7050,0
|
|
20240930,094400,4666940,7050,7050,7050,7050,0
|
|
20240930,094300,4666940,7050,7050,7050,7050,0
|
|
20240930,094200,4666940,7050,7050,7050,7050,0
|
|
20240930,094100,4666940,7050,7050,7050,7050,0
|
|
20240930,094000,4666940,7050,7050,7050,7050,0
|
|
20240930,093900,4666940,7050,7050,7050,7050,0
|
|
20240930,093800,4666940,7050,7050,7050,7050,0
|
|
20240930,093700,4666940,7050,7000,7050,7000,226
|
|
20240930,093600,3084880,7010,7010,7010,7010,0
|
|
20240930,093500,3084880,7010,7010,7010,7010,0
|
|
20240930,093400,3084880,7010,7010,7010,7010,10
|
|
20240930,093300,3014780,7070,7070,7070,7070,0
|
|
20240930,093200,3014780,7070,7070,7070,7070,0
|
|
20240930,093100,3014780,7070,7070,7070,7070,0
|
|
20240930,093000,3014780,7070,7070,7070,7070,0
|
|
20240930,092900,3014780,7070,7070,7070,7070,0
|
|
20240930,092800,3014780,7070,7070,7070,7070,0
|
|
20240930,092700,3014780,7070,7070,7070,7070,0
|
|
20240930,092600,3014780,7070,7070,7070,7070,0
|
|
20240930,092500,3014780,7070,7070,7070,7070,0
|
|
20240930,092400,3014780,7070,7070,7070,7070,0
|
|
20240930,092300,3014780,7070,7070,7070,7070,0
|
|
20240930,092200,3014780,7070,7070,7070,7070,0
|
|
20240930,092100,3014780,7070,7070,7070,7070,0
|
|
20240930,092000,3014780,7070,7070,7070,7070,0
|
|
20240930,091900,3014780,7070,7070,7070,7070,0
|
|
20240930,091800,3014780,7070,7070,7070,7070,22
|
|
20240930,091700,2859240,7070,7000,7070,7000,120
|
|
20240930,091600,2013060,7110,7110,7110,7110,0
|
|
20240930,091500,2013060,7110,7030,7110,7030,50
|
|
20240930,091400,1660910,7110,7110,7110,7110,0
|
|
20240930,091300,1660910,7110,7110,7110,7110,0
|
|
20240930,091200,1660910,7110,7110,7110,7110,0
|
|
20240930,091100,1660910,7110,7110,7110,7110,0
|
|
20240930,091000,1660910,7110,7110,7110,7110,0
|
|
20240930,090900,1660910,7110,7110,7110,7110,0
|
|
20240930,090800,1660910,7110,7110,7110,7110,0
|
|
20240930,090700,1660910,7110,7110,7110,7110,0
|
|
20240930,090600,1660910,7110,6970,7110,6970,200
|
|
20240930,090500,262100,6980,6980,6980,6980,0
|
|
20240930,090400,262100,6980,6980,6980,6980,0
|
|
20240930,090300,262100,6980,6980,6980,6980,0
|
|
20240930,090200,262100,6980,6930,6980,6930,11
|
|
20240930,090100,185770,6860,6900,6900,6860,26
|
|
20240930,090000,6930,6930,6930,6930,6930,1
|