620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191700,86005660,6540,6540,6540,6540,420
|
|
20240930,191600,86005660,6540,6540,6540,6540,0
|
|
20240930,191500,86005660,6540,6540,6540,6540,0
|
|
20240930,191400,86005660,6540,6540,6540,6540,0
|
|
20240930,191300,86005660,6540,6540,6540,6540,0
|
|
20240930,191200,86005660,6540,6540,6540,6540,0
|
|
20240930,191100,86005660,6540,6540,6540,6540,0
|
|
20240930,191000,86005660,6540,6540,6540,6540,0
|
|
20240930,190900,86005660,6540,6540,6540,6540,0
|
|
20240930,190800,86005660,6540,6540,6540,6540,0
|
|
20240930,190700,86005660,6540,6540,6540,6540,0
|
|
20240930,190600,86005660,6540,6540,6540,6540,0
|
|
20240930,190500,86005660,6540,6540,6540,6540,0
|
|
20240930,190400,86005660,6540,6540,6540,6540,0
|
|
20240930,190300,86005660,6540,6540,6540,6540,0
|
|
20240930,190200,86005660,6540,6540,6540,6540,0
|
|
20240930,190100,86005660,6540,6540,6540,6540,0
|
|
20240930,190000,86005660,6540,6540,6540,6540,0
|
|
20240930,185900,86005660,6540,6540,6540,6540,0
|
|
20240930,185800,86005660,6540,6540,6540,6540,0
|
|
20240930,185700,86005660,6540,6540,6540,6540,0
|
|
20240930,185600,86005660,6540,6540,6540,6540,0
|
|
20240930,185500,86005660,6540,6540,6540,6540,0
|
|
20240930,185400,86005660,6540,6540,6540,6540,0
|
|
20240930,185300,86005660,6540,6540,6540,6540,0
|
|
20240930,185200,86005660,6540,6540,6540,6540,0
|
|
20240930,185100,86005660,6540,6540,6540,6540,0
|
|
20240930,185000,86005660,6540,6540,6540,6540,0
|
|
20240930,184900,86005660,6540,6540,6540,6540,0
|
|
20240930,184800,86005660,6540,6540,6540,6540,0
|
|
20240930,184700,86005660,6540,6540,6540,6540,420
|
|
20240930,184600,86005660,6540,6540,6540,6540,0
|
|
20240930,184500,86005660,6540,6540,6540,6540,0
|
|
20240930,184400,86005660,6540,6540,6540,6540,0
|
|
20240930,184300,86005660,6540,6540,6540,6540,0
|
|
20240930,184200,86005660,6540,6540,6540,6540,0
|
|
20240930,184100,86005660,6540,6540,6540,6540,0
|
|
20240930,184000,86005660,6540,6540,6540,6540,0
|
|
20240930,183900,86005660,6540,6540,6540,6540,0
|
|
20240930,183800,86005660,6540,6540,6540,6540,0
|
|
20240930,183700,86005660,6540,6540,6540,6540,0
|
|
20240930,183600,86005660,6540,6540,6540,6540,0
|
|
20240930,183500,86005660,6540,6540,6540,6540,0
|
|
20240930,183400,86005660,6540,6540,6540,6540,0
|
|
20240930,183300,86005660,6540,6540,6540,6540,0
|
|
20240930,183200,86005660,6540,6540,6540,6540,0
|
|
20240930,183100,86005660,6540,6540,6540,6540,0
|
|
20240930,183000,86005660,6540,6540,6540,6540,0
|
|
20240930,182900,86005660,6540,6540,6540,6540,0
|
|
20240930,182800,86005660,6540,6540,6540,6540,0
|
|
20240930,182700,86005660,6540,6540,6540,6540,0
|
|
20240930,182600,86005660,6540,6540,6540,6540,0
|
|
20240930,182500,86005660,6540,6540,6540,6540,0
|
|
20240930,182400,86005660,6540,6540,6540,6540,0
|
|
20240930,182300,86005660,6540,6540,6540,6540,0
|
|
20240930,182200,86005660,6540,6540,6540,6540,0
|
|
20240930,182100,86005660,6540,6540,6540,6540,0
|
|
20240930,182000,86005660,6540,6540,6540,6540,0
|
|
20240930,181900,86005660,6540,6540,6540,6540,0
|
|
20240930,181800,86005660,6540,6540,6540,6540,0
|
|
20240930,181700,86005660,6540,6540,6540,6540,420
|
|
20240930,181600,86005660,6540,6540,6540,6540,0
|
|
20240930,181500,86005660,6540,6540,6540,6540,0
|
|
20240930,181400,86005660,6540,6540,6540,6540,0
|
|
20240930,181300,86005660,6540,6540,6540,6540,0
|
|
20240930,181200,86005660,6540,6540,6540,6540,0
|
|
20240930,181100,86005660,6540,6540,6540,6540,0
|
|
20240930,181000,86005660,6540,6540,6540,6540,0
|
|
20240930,180900,86005660,6540,6540,6540,6540,0
|
|
20240930,180800,86005660,6540,6540,6540,6540,0
|
|
20240930,180700,86005660,6540,6540,6540,6540,0
|
|
20240930,180600,86005660,6540,6540,6540,6540,0
|
|
20240930,180500,86005660,6540,6540,6540,6540,0
|
|
20240930,180400,86005660,6540,6540,6540,6540,0
|
|
20240930,180300,86005660,6540,6540,6540,6540,0
|
|
20240930,180200,86005660,6540,6540,6540,6540,0
|
|
20240930,180100,86005660,6540,6540,6540,6540,0
|
|
20240930,180000,86005660,6540,6540,6540,6540,0
|
|
20240930,175900,86005660,6540,6540,6540,6540,0
|
|
20240930,175800,86005660,6540,6540,6540,6540,0
|
|
20240930,175700,86005660,6540,6540,6540,6540,0
|
|
20240930,175600,86005660,6540,6540,6540,6540,0
|
|
20240930,175500,86005660,6540,6540,6540,6540,0
|
|
20240930,175400,86005660,6540,6540,6540,6540,0
|
|
20240930,175300,86005660,6540,6540,6540,6540,0
|
|
20240930,175200,86005660,6540,6540,6540,6540,0
|
|
20240930,175100,86005660,6540,6540,6540,6540,0
|
|
20240930,175000,86005660,6540,6540,6540,6540,0
|
|
20240930,174900,86005660,6540,6540,6540,6540,0
|
|
20240930,174800,86005660,6540,6540,6540,6540,0
|
|
20240930,174700,86005660,6540,6540,6540,6540,420
|
|
20240930,174600,86005660,6540,6540,6540,6540,0
|
|
20240930,174500,86005660,6540,6540,6540,6540,0
|
|
20240930,174400,86005660,6540,6540,6540,6540,0
|
|
20240930,174300,86005660,6540,6540,6540,6540,0
|
|
20240930,174200,86005660,6540,6540,6540,6540,0
|
|
20240930,174100,86005660,6540,6540,6540,6540,0
|
|
20240930,174000,86005660,6540,6540,6540,6540,0
|
|
20240930,173900,86005660,6540,6540,6540,6540,0
|
|
20240930,173800,86005660,6540,6540,6540,6540,0
|
|
20240930,173700,86005660,6540,6540,6540,6540,0
|
|
20240930,173600,86005660,6540,6540,6540,6540,0
|
|
20240930,173500,86005660,6540,6540,6540,6540,0
|
|
20240930,173400,86005660,6540,6540,6540,6540,0
|
|
20240930,173300,86005660,6540,6540,6540,6540,0
|
|
20240930,173200,86005660,6540,6540,6540,6540,0
|
|
20240930,173100,86005660,6540,6540,6540,6540,0
|
|
20240930,173000,86005660,6540,6540,6540,6540,0
|
|
20240930,172900,86005660,6540,6540,6540,6540,0
|
|
20240930,172800,86005660,6540,6540,6540,6540,0
|
|
20240930,172700,86005660,6540,6540,6540,6540,0
|
|
20240930,172600,86005660,6540,6540,6540,6540,0
|
|
20240930,172500,86005660,6540,6540,6540,6540,0
|
|
20240930,172400,86005660,6540,6540,6540,6540,0
|
|
20240930,172300,86005660,6540,6540,6540,6540,0
|
|
20240930,172200,86005660,6540,6540,6540,6540,0
|
|
20240930,172100,86005660,6540,6540,6540,6540,0
|
|
20240930,172000,86005660,6540,6540,6540,6540,0
|
|
20240930,171900,86005660,6540,6540,6540,6540,0
|
|
20240930,171800,86005660,6540,6540,6540,6540,0
|
|
20240930,171700,86005660,6540,6540,6540,6540,420
|
|
20240930,171600,86005660,6540,6540,6540,6540,0
|
|
20240930,171500,86005660,6540,6540,6540,6540,0
|
|
20240930,171400,86005660,6540,6540,6540,6540,0
|
|
20240930,171300,86005660,6540,6540,6540,6540,0
|
|
20240930,171200,86005660,6540,6540,6540,6540,0
|
|
20240930,171100,86005660,6540,6540,6540,6540,0
|
|
20240930,171000,86005660,6540,6540,6540,6540,0
|
|
20240930,170900,86005660,6540,6540,6540,6540,0
|
|
20240930,170800,86005660,6540,6540,6540,6540,0
|
|
20240930,170700,86005660,6540,6540,6540,6540,0
|
|
20240930,170600,86005660,6540,6540,6540,6540,0
|
|
20240930,170500,86005660,6540,6540,6540,6540,0
|
|
20240930,170400,86005660,6540,6540,6540,6540,0
|
|
20240930,170300,86005660,6540,6540,6540,6540,0
|
|
20240930,170200,86005660,6540,6540,6540,6540,0
|
|
20240930,170100,86005660,6540,6540,6540,6540,0
|
|
20240930,170000,86005660,6540,6540,6540,6540,0
|
|
20240930,165900,86005660,6540,6540,6540,6540,0
|
|
20240930,165800,86005660,6540,6540,6540,6540,0
|
|
20240930,165700,86005660,6540,6540,6540,6540,0
|
|
20240930,165600,86005660,6540,6540,6540,6540,0
|
|
20240930,165500,86005660,6540,6540,6540,6540,0
|
|
20240930,165400,86005660,6540,6540,6540,6540,0
|
|
20240930,165300,86005660,6540,6540,6540,6540,0
|
|
20240930,165200,86005660,6540,6540,6540,6540,0
|
|
20240930,165100,86005660,6540,6540,6540,6540,0
|
|
20240930,165000,86005660,6540,6540,6540,6540,0
|
|
20240930,164900,86005660,6540,6540,6540,6540,0
|
|
20240930,164800,86005660,6540,6540,6540,6540,0
|
|
20240930,164700,86005660,6540,6540,6540,6540,420
|
|
20240930,164600,86005660,6540,6540,6540,6540,0
|
|
20240930,164500,86005660,6540,6540,6540,6540,0
|
|
20240930,164400,86005660,6540,6540,6540,6540,0
|
|
20240930,164300,86005660,6540,6540,6540,6540,0
|
|
20240930,164200,86005660,6540,6540,6540,6540,0
|
|
20240930,164100,86005660,6540,6540,6540,6540,0
|
|
20240930,164000,86005660,6540,6540,6540,6540,0
|
|
20240930,163900,86005660,6540,6540,6540,6540,0
|
|
20240930,163800,86005660,6540,6540,6540,6540,0
|
|
20240930,163700,86005660,6540,6540,6540,6540,0
|
|
20240930,163600,86005660,6540,6540,6540,6540,0
|
|
20240930,163500,86005660,6540,6540,6540,6540,0
|
|
20240930,163400,86005660,6540,6540,6540,6540,0
|
|
20240930,163300,86005660,6540,6540,6540,6540,0
|
|
20240930,163200,86005660,6540,6540,6540,6540,0
|
|
20240930,163100,86005660,6540,6540,6540,6540,0
|
|
20240930,163000,86005660,6540,6540,6540,6540,0
|
|
20240930,162900,86005660,6540,6540,6540,6540,0
|
|
20240930,162800,86005660,6540,6540,6540,6540,0
|
|
20240930,162700,86005660,6540,6540,6540,6540,0
|
|
20240930,162600,86005660,6540,6540,6540,6540,0
|
|
20240930,162500,86005660,6540,6540,6540,6540,0
|
|
20240930,162400,86005660,6540,6540,6540,6540,0
|
|
20240930,162300,86005660,6540,6540,6540,6540,0
|
|
20240930,162200,86005660,6540,6540,6540,6540,0
|
|
20240930,162100,86005660,6540,6540,6540,6540,0
|
|
20240930,162000,86005660,6540,6540,6540,6540,0
|
|
20240930,161900,86005660,6540,6540,6540,6540,0
|
|
20240930,161800,86005660,6540,6540,6540,6540,0
|
|
20240930,161700,86005660,6540,6540,6540,6540,420
|
|
20240930,161600,86005660,6540,6540,6540,6540,0
|
|
20240930,161500,86005660,6540,6540,6540,6540,0
|
|
20240930,161400,86005660,6540,6540,6540,6540,0
|
|
20240930,161300,86005660,6540,6540,6540,6540,0
|
|
20240930,161200,86005660,6540,6540,6540,6540,0
|
|
20240930,161100,86005660,6540,6540,6540,6540,0
|
|
20240930,161000,86005660,6540,6540,6540,6540,0
|
|
20240930,160900,86005660,6540,6540,6540,6540,0
|
|
20240930,160800,86005660,6540,6540,6540,6540,0
|
|
20240930,160700,86005660,6540,6540,6540,6540,0
|
|
20240930,160600,86005660,6540,6540,6540,6540,0
|
|
20240930,160500,86005660,6540,6540,6540,6540,0
|
|
20240930,160400,86005660,6540,6540,6540,6540,0
|
|
20240930,160300,86005660,6540,6540,6540,6540,0
|
|
20240930,160200,86005660,6540,6540,6540,6540,0
|
|
20240930,160100,86005660,6540,6540,6540,6540,0
|
|
20240930,160000,86005660,6540,6540,6540,6540,0
|
|
20240930,155900,86005660,6540,6540,6540,6540,0
|
|
20240930,155800,86005660,6540,6540,6540,6540,0
|
|
20240930,155700,86005660,6540,6540,6540,6540,0
|
|
20240930,155600,86005660,6540,6540,6540,6540,0
|
|
20240930,155500,86005660,6540,6540,6540,6540,0
|
|
20240930,155400,86005660,6540,6540,6540,6540,0
|
|
20240930,155300,86005660,6540,6540,6540,6540,0
|
|
20240930,155200,86005660,6540,6540,6540,6540,0
|
|
20240930,155100,86005660,6540,6540,6540,6540,0
|
|
20240930,155000,86005660,6540,6540,6540,6540,0
|
|
20240930,154900,86005660,6540,6540,6540,6540,0
|
|
20240930,154800,86005660,6540,6540,6540,6540,0
|
|
20240930,154700,86005660,6540,6540,6540,6540,420
|
|
20240930,154600,86005660,6540,6540,6540,6540,0
|
|
20240930,154500,86005660,6540,6540,6540,6540,0
|
|
20240930,154400,86005660,6540,6540,6540,6540,0
|
|
20240930,154300,86005660,6540,6540,6540,6540,0
|
|
20240930,154200,86005660,6540,6540,6540,6540,0
|
|
20240930,154100,86005660,6540,6540,6540,6540,0
|
|
20240930,154000,86005660,6540,6540,6540,6540,0
|
|
20240930,153900,86005660,6540,6540,6540,6540,0
|
|
20240930,153800,86005660,6540,6540,6540,6540,0
|
|
20240930,153700,86005660,6540,6540,6540,6540,0
|
|
20240930,153600,86005660,6540,6540,6540,6540,0
|
|
20240930,153500,86005660,6540,6540,6540,6540,0
|
|
20240930,153400,86005660,6540,6540,6540,6540,0
|
|
20240930,153300,86005660,6540,6540,6540,6540,0
|
|
20240930,153200,86005660,6540,6540,6540,6540,0
|
|
20240930,153100,86005660,6540,6540,6540,6540,0
|
|
20240930,153000,86005660,6540,6540,6540,6540,420
|
|
20240930,152900,83258860,6480,6480,6480,6480,0
|
|
20240930,152800,83258860,6480,6480,6480,6480,0
|
|
20240930,152700,83258860,6480,6480,6480,6480,0
|
|
20240930,152600,83258860,6480,6480,6480,6480,0
|
|
20240930,152500,83258860,6480,6480,6480,6480,0
|
|
20240930,152400,83258860,6480,6480,6480,6480,0
|
|
20240930,152300,83258860,6480,6480,6480,6480,0
|
|
20240930,152200,83258860,6480,6480,6480,6480,0
|
|
20240930,152100,83258860,6480,6480,6480,6480,0
|
|
20240930,152000,83258860,6480,6480,6480,6480,0
|
|
20240930,151900,83258860,6480,6500,6500,6480,64
|
|
20240930,151800,82843770,6510,6510,6510,6510,1
|
|
20240930,151700,82837260,6500,6500,6500,6500,0
|
|
20240930,151600,82837260,6500,6510,6510,6500,5
|
|
20240930,151500,82804730,6490,6490,6490,6490,0
|
|
20240930,151400,82804730,6490,6490,6490,6490,0
|
|
20240930,151300,82804730,6490,6490,6490,6490,594
|
|
20240930,151200,78949670,6490,6510,6510,6490,410
|
|
20240930,151100,76283620,6510,6510,6510,6510,0
|
|
20240930,151000,76283620,6510,6510,6510,6510,0
|
|
20240930,150900,76283620,6510,6510,6510,6510,44
|
|
20240930,150800,75997180,6540,6540,6540,6540,0
|
|
20240930,150700,75997180,6540,6540,6540,6540,0
|
|
20240930,150600,75997180,6540,6540,6540,6540,0
|
|
20240930,150500,75997180,6540,6540,6540,6540,0
|
|
20240930,150400,75997180,6540,6540,6540,6540,0
|
|
20240930,150300,75997180,6540,6540,6540,6540,1
|
|
20240930,150200,75990640,6510,6510,6510,6510,0
|
|
20240930,150100,75990640,6510,6510,6510,6510,63
|
|
20240930,150000,75580510,6510,6510,6510,6510,0
|
|
20240930,145900,75580510,6510,6510,6510,6510,24
|
|
20240930,145800,75424270,6520,6520,6520,6520,0
|
|
20240930,145700,75424270,6520,6520,6520,6520,0
|
|
20240930,145600,75424270,6520,6520,6520,6520,104
|
|
20240930,145500,74746190,6540,6540,6540,6540,0
|
|
20240930,145400,74746190,6540,6540,6540,6540,2
|
|
20240930,145300,74733110,6520,6520,6520,6520,0
|
|
20240930,145200,74733110,6520,6520,6520,6520,0
|
|
20240930,145100,74733110,6520,6520,6520,6520,0
|
|
20240930,145000,74733110,6520,6530,6530,6520,94
|
|
20240930,144900,74120220,6550,6550,6550,6550,0
|
|
20240930,144800,74120220,6550,6550,6550,6550,0
|
|
20240930,144700,74120220,6550,6550,6550,6550,0
|
|
20240930,144600,74120220,6550,6520,6550,6520,167
|
|
20240930,144500,73027030,6520,6520,6520,6520,159
|
|
20240930,144400,71990350,6500,6500,6500,6500,0
|
|
20240930,144300,71990350,6500,6500,6500,6500,0
|
|
20240930,144200,71990350,6500,6500,6500,6500,0
|
|
20240930,144100,71990350,6500,6500,6500,6500,0
|
|
20240930,144000,71990350,6500,6500,6500,6500,0
|
|
20240930,143900,71990350,6500,6510,6510,6500,61
|
|
20240930,143800,71593830,6510,6510,6510,6510,0
|
|
20240930,143700,71593830,6510,6510,6510,6510,0
|
|
20240930,143600,71593830,6510,6510,6510,6510,0
|
|
20240930,143500,71593830,6510,6510,6510,6510,0
|
|
20240930,143400,71593830,6510,6510,6510,6510,0
|
|
20240930,143300,71593830,6510,6510,6510,6510,1
|
|
20240930,143200,71587320,6500,6500,6500,6500,0
|
|
20240930,143100,71587320,6500,6500,6500,6500,0
|
|
20240930,143000,71587320,6500,6500,6500,6500,0
|
|
20240930,142900,71587320,6500,6500,6500,6500,0
|
|
20240930,142800,71587320,6500,6500,6500,6500,0
|
|
20240930,142700,71587320,6500,6500,6500,6500,0
|
|
20240930,142600,71587320,6500,6500,6500,6500,0
|
|
20240930,142500,71587320,6500,6500,6500,6500,0
|
|
20240930,142400,71587320,6500,6500,6500,6500,0
|
|
20240930,142300,71587320,6500,6500,6500,6500,0
|
|
20240930,142200,71587320,6500,6500,6500,6500,0
|
|
20240930,142100,71587320,6500,6500,6500,6500,0
|
|
20240930,142000,71587320,6500,6500,6500,6500,0
|
|
20240930,141900,71587320,6500,6500,6500,6500,0
|
|
20240930,141800,71587320,6500,6500,6500,6500,0
|
|
20240930,141700,71587320,6500,6500,6500,6500,0
|
|
20240930,141600,71587320,6500,6500,6500,6500,0
|
|
20240930,141500,71587320,6500,6500,6500,6500,0
|
|
20240930,141400,71587320,6500,6510,6510,6500,1000
|
|
20240930,141300,65087130,6510,6510,6510,6510,0
|
|
20240930,141200,65087130,6510,6510,6510,6510,0
|
|
20240930,141100,65087130,6510,6510,6510,6510,0
|
|
20240930,141000,65087130,6510,6510,6510,6510,78
|
|
20240930,140900,64579350,6520,6520,6520,6520,10
|
|
20240930,140800,64514150,6520,6520,6520,6520,0
|
|
20240930,140700,64514150,6520,6520,6520,6520,0
|
|
20240930,140600,64514150,6520,6520,6520,6520,0
|
|
20240930,140500,64514150,6520,6520,6520,6520,0
|
|
20240930,140400,64514150,6520,6520,6520,6520,0
|
|
20240930,140300,64514150,6520,6520,6520,6520,0
|
|
20240930,140200,64514150,6520,6520,6520,6520,21
|
|
20240930,140100,64377230,6520,6520,6520,6520,57
|
|
20240930,140000,64005590,6530,6530,6530,6530,8
|
|
20240930,135900,63953350,6530,6530,6530,6530,0
|
|
20240930,135800,63953350,6530,6530,6530,6530,0
|
|
20240930,135700,63953350,6530,6530,6530,6530,0
|
|
20240930,135600,63953350,6530,6530,6530,6530,0
|
|
20240930,135500,63953350,6530,6530,6530,6530,0
|
|
20240930,135400,63953350,6530,6530,6530,6530,0
|
|
20240930,135300,63953350,6530,6530,6530,6530,0
|
|
20240930,135200,63953350,6530,6530,6530,6530,0
|
|
20240930,135100,63953350,6530,6530,6530,6530,0
|
|
20240930,135000,63953350,6530,6530,6530,6530,0
|
|
20240930,134900,63953350,6530,6530,6530,6530,10
|
|
20240930,134800,63888050,6530,6530,6530,6530,0
|
|
20240930,134700,63888050,6530,6530,6530,6530,0
|
|
20240930,134600,63888050,6530,6530,6530,6530,0
|
|
20240930,134500,63888050,6530,6530,6530,6530,3
|
|
20240930,134400,63868460,6530,6530,6530,6530,0
|
|
20240930,134300,63868460,6530,6530,6530,6530,0
|
|
20240930,134200,63868460,6530,6530,6530,6530,0
|
|
20240930,134100,63868460,6530,6530,6530,6530,0
|
|
20240930,134000,63868460,6530,6530,6530,6530,0
|
|
20240930,133900,63868460,6530,6530,6530,6530,0
|
|
20240930,133800,63868460,6530,6530,6530,6530,0
|
|
20240930,133700,63868460,6530,6530,6530,6530,0
|
|
20240930,133600,63868460,6530,6530,6530,6530,10
|
|
20240930,133500,63803160,6530,6530,6530,6530,0
|
|
20240930,133400,63803160,6530,6530,6530,6530,0
|
|
20240930,133300,63803160,6530,6530,6530,6530,0
|
|
20240930,133200,63803160,6530,6530,6530,6530,0
|
|
20240930,133100,63803160,6530,6530,6530,6530,0
|
|
20240930,133000,63803160,6530,6530,6530,6530,0
|
|
20240930,132900,63803160,6530,6530,6530,6530,0
|
|
20240930,132800,63803160,6530,6530,6530,6530,0
|
|
20240930,132700,63803160,6530,6530,6530,6530,0
|
|
20240930,132600,63803160,6530,6530,6530,6530,0
|
|
20240930,132500,63803160,6530,6530,6530,6530,0
|
|
20240930,132400,63803160,6530,6530,6530,6530,0
|
|
20240930,132300,63803160,6530,6530,6530,6530,49
|
|
20240930,132200,63483190,6510,6540,6550,6510,131
|
|
20240930,132100,62626180,6530,6530,6530,6530,0
|
|
20240930,132000,62626180,6530,6530,6530,6530,39
|
|
20240930,131900,62371510,6540,6540,6540,6540,0
|
|
20240930,131800,62371510,6540,6540,6540,6540,0
|
|
20240930,131700,62371510,6540,6540,6540,6540,0
|
|
20240930,131600,62371510,6540,6540,6550,6540,110
|
|
20240930,131500,61651510,6530,6530,6530,6530,11
|
|
20240930,131400,61579680,6510,6510,6510,6510,0
|
|
20240930,131300,61579680,6510,6510,6510,6510,0
|
|
20240930,131200,61579680,6510,6540,6540,6510,21
|
|
20240930,131100,61442810,6540,6540,6540,6540,0
|
|
20240930,131000,61442810,6540,6540,6540,6540,0
|
|
20240930,130900,61442810,6540,6540,6540,6540,0
|
|
20240930,130800,61442810,6540,6540,6540,6540,0
|
|
20240930,130700,61442810,6540,6540,6540,6540,0
|
|
20240930,130600,61442810,6540,6540,6540,6540,9
|
|
20240930,130500,61383950,6530,6530,6530,6530,1
|
|
20240930,130400,61377420,6510,6510,6510,6510,0
|
|
20240930,130300,61377420,6510,6510,6510,6510,0
|
|
20240930,130200,61377420,6510,6510,6510,6510,0
|
|
20240930,130100,61377420,6510,6510,6510,6510,0
|
|
20240930,130000,61377420,6510,6510,6510,6510,0
|
|
20240930,125900,61377420,6510,6510,6510,6510,0
|
|
20240930,125800,61377420,6510,6510,6510,6510,0
|
|
20240930,125700,61377420,6510,6510,6510,6510,0
|
|
20240930,125600,61377420,6510,6510,6510,6510,0
|
|
20240930,125500,61377420,6510,6510,6510,6510,0
|
|
20240930,125400,61377420,6510,6510,6510,6510,0
|
|
20240930,125300,61377420,6510,6510,6510,6510,0
|
|
20240930,125200,61377420,6510,6510,6510,6510,1
|
|
20240930,125100,61370910,6530,6530,6530,6530,13
|
|
20240930,125000,61286020,6500,6500,6500,6500,0
|
|
20240930,124900,61286020,6500,6500,6500,6500,0
|
|
20240930,124800,61286020,6500,6510,6510,6500,332
|
|
20240930,124700,59126740,6520,6530,6530,6520,20
|
|
20240930,124600,58996240,6550,6550,6550,6550,0
|
|
20240930,124500,58996240,6550,6550,6550,6550,0
|
|
20240930,124400,58996240,6550,6550,6550,6550,0
|
|
20240930,124300,58996240,6550,6550,6550,6550,0
|
|
20240930,124200,58996240,6550,6550,6550,6550,0
|
|
20240930,124100,58996240,6550,6550,6550,6550,0
|
|
20240930,124000,58996240,6550,6550,6550,6550,0
|
|
20240930,123900,58996240,6550,6550,6550,6550,0
|
|
20240930,123800,58996240,6550,6550,6550,6550,0
|
|
20240930,123700,58996240,6550,6550,6550,6550,200
|
|
20240930,123600,57686240,6550,6550,6550,6550,300
|
|
20240930,123500,55721240,6550,6540,6550,6540,200
|
|
20240930,123400,54412240,6530,6530,6530,6530,100
|
|
20240930,123300,53759240,6520,6520,6520,6520,0
|
|
20240930,123200,53759240,6520,6520,6520,6520,0
|
|
20240930,123100,53759240,6520,6520,6520,6520,0
|
|
20240930,123000,53759240,6520,6520,6520,6520,10
|
|
20240930,122900,53694040,6520,6520,6520,6520,0
|
|
20240930,122800,53694040,6520,6520,6520,6520,0
|
|
20240930,122700,53694040,6520,6520,6520,6520,0
|
|
20240930,122600,53694040,6520,6520,6520,6520,0
|
|
20240930,122500,53694040,6520,6520,6520,6520,0
|
|
20240930,122400,53694040,6520,6520,6520,6520,1
|
|
20240930,122300,53687520,6520,6520,6520,6520,0
|
|
20240930,122200,53687520,6520,6520,6520,6520,0
|
|
20240930,122100,53687520,6520,6520,6520,6520,0
|
|
20240930,122000,53687520,6520,6520,6520,6520,0
|
|
20240930,121900,53687520,6520,6520,6520,6520,0
|
|
20240930,121800,53687520,6520,6520,6520,6520,0
|
|
20240930,121700,53687520,6520,6520,6520,6520,0
|
|
20240930,121600,53687520,6520,6520,6520,6520,0
|
|
20240930,121500,53687520,6520,6520,6520,6520,0
|
|
20240930,121400,53687520,6520,6520,6520,6520,0
|
|
20240930,121300,53687520,6520,6520,6520,6520,0
|
|
20240930,121200,53687520,6520,6520,6520,6520,0
|
|
20240930,121100,53687520,6520,6520,6520,6520,0
|
|
20240930,121000,53687520,6520,6520,6520,6520,0
|
|
20240930,120900,53687520,6520,6520,6520,6520,0
|
|
20240930,120800,53687520,6520,6520,6520,6520,0
|
|
20240930,120700,53687520,6520,6520,6520,6520,1
|
|
20240930,120600,53681000,6510,6510,6510,6510,0
|
|
20240930,120500,53681000,6510,6510,6510,6510,2
|
|
20240930,120400,53667980,6530,6530,6530,6530,0
|
|
20240930,120300,53667980,6530,6530,6530,6530,0
|
|
20240930,120200,53667980,6530,6530,6530,6530,0
|
|
20240930,120100,53667980,6530,6530,6530,6530,0
|
|
20240930,120000,53667980,6530,6530,6530,6530,0
|
|
20240930,115900,53667980,6530,6530,6530,6530,20
|
|
20240930,115800,53537380,6530,6530,6530,6530,10
|
|
20240930,115700,53472080,6500,6500,6500,6500,0
|
|
20240930,115600,53472080,6500,6500,6500,6500,0
|
|
20240930,115500,53472080,6500,6500,6500,6500,39
|
|
20240930,115400,53218580,6510,6510,6510,6510,5
|
|
20240930,115300,53186030,6530,6530,6530,6530,1
|
|
20240930,115200,53179500,6510,6510,6510,6510,4
|
|
20240930,115100,53153460,6530,6530,6530,6530,0
|
|
20240930,115000,53153460,6530,6530,6530,6530,89
|
|
20240930,114900,52572290,6550,6530,6550,6530,111
|
|
20240930,114800,51845570,6510,6510,6510,6510,0
|
|
20240930,114700,51845570,6510,6510,6510,6510,0
|
|
20240930,114600,51845570,6510,6510,6510,6510,0
|
|
20240930,114500,51845570,6510,6510,6510,6510,0
|
|
20240930,114400,51845570,6510,6510,6510,6510,0
|
|
20240930,114300,51845570,6510,6510,6510,6510,0
|
|
20240930,114200,51845570,6510,6530,6530,6510,35
|
|
20240930,114100,51617320,6530,6530,6530,6530,0
|
|
20240930,114000,51617320,6530,6530,6530,6530,0
|
|
20240930,113900,51617320,6530,6530,6530,6530,0
|
|
20240930,113800,51617320,6530,6530,6530,6530,0
|
|
20240930,113700,51617320,6530,6530,6530,6530,0
|
|
20240930,113600,51617320,6530,6530,6530,6530,10
|
|
20240930,113500,51552020,6490,6490,6490,6490,0
|
|
20240930,113400,51552020,6490,6490,6490,6490,0
|
|
20240930,113300,51552020,6490,6490,6490,6490,0
|
|
20240930,113200,51552020,6490,6490,6490,6490,0
|
|
20240930,113100,51552020,6490,6490,6490,6490,0
|
|
20240930,113000,51552020,6490,6490,6490,6490,0
|
|
20240930,112900,51552020,6490,6490,6490,6490,0
|
|
20240930,112800,51552020,6490,6490,6490,6490,1
|
|
20240930,112700,51545530,6490,6490,6490,6490,68
|
|
20240930,112600,51104210,6490,6490,6490,6490,0
|
|
20240930,112500,51104210,6490,6530,6530,6490,94
|
|
20240930,112400,50492950,6500,6510,6510,6500,1045
|
|
20240930,112300,43696450,6510,6510,6510,6510,59
|
|
20240930,112200,43312360,6510,6510,6510,6510,0
|
|
20240930,112100,43312360,6510,6510,6510,6510,0
|
|
20240930,112000,43312360,6510,6510,6510,6510,0
|
|
20240930,111900,43312360,6510,6510,6510,6510,0
|
|
20240930,111800,43312360,6510,6510,6510,6510,0
|
|
20240930,111700,43312360,6510,6510,6510,6510,0
|
|
20240930,111600,43312360,6510,6510,6510,6510,0
|
|
20240930,111500,43312360,6510,6510,6510,6510,0
|
|
20240930,111400,43312360,6510,6510,6510,6510,0
|
|
20240930,111300,43312360,6510,6520,6520,6510,129
|
|
20240930,111200,42471890,6560,6560,6560,6560,0
|
|
20240930,111100,42471890,6560,6560,6560,6560,0
|
|
20240930,111000,42471890,6560,6560,6560,6560,0
|
|
20240930,110900,42471890,6560,6560,6560,6560,0
|
|
20240930,110800,42471890,6560,6560,6560,6560,0
|
|
20240930,110700,42471890,6560,6560,6560,6560,0
|
|
20240930,110600,42471890,6560,6540,6560,6520,517
|
|
20240930,110500,39097760,6540,6540,6540,6540,0
|
|
20240930,110400,39097760,6540,6550,6550,6540,2512
|
|
20240930,110300,22658150,6550,6550,6550,6550,0
|
|
20240930,110200,22658150,6550,6550,6550,6550,0
|
|
20240930,110100,22658150,6550,6550,6550,6550,0
|
|
20240930,110000,22658150,6550,6550,6550,6550,0
|
|
20240930,105900,22658150,6550,6550,6550,6550,1
|
|
20240930,105800,22651600,6550,6550,6550,6550,0
|
|
20240930,105700,22651600,6550,6550,6550,6550,0
|
|
20240930,105600,22651600,6550,6550,6550,6550,0
|
|
20240930,105500,22651600,6550,6550,6550,6550,0
|
|
20240930,105400,22651600,6550,6550,6550,6550,0
|
|
20240930,105300,22651600,6550,6550,6550,6550,0
|
|
20240930,105200,22651600,6550,6550,6550,6550,0
|
|
20240930,105100,22651600,6550,6550,6550,6550,0
|
|
20240930,105000,22651600,6550,6550,6550,6550,10
|
|
20240930,104900,22586100,6560,6560,6560,6560,0
|
|
20240930,104800,22586100,6560,6560,6560,6560,0
|
|
20240930,104700,22586100,6560,6560,6560,6560,0
|
|
20240930,104600,22586100,6560,6560,6560,6560,77
|
|
20240930,104500,22080980,6560,6560,6560,6560,29
|
|
20240930,104400,21890740,6560,6560,6560,6560,0
|
|
20240930,104300,21890740,6560,6560,6560,6560,0
|
|
20240930,104200,21890740,6560,6560,6560,6560,0
|
|
20240930,104100,21890740,6560,6560,6560,6560,0
|
|
20240930,104000,21890740,6560,6560,6560,6560,0
|
|
20240930,103900,21890740,6560,6560,6560,6560,0
|
|
20240930,103800,21890740,6560,6560,6560,6560,0
|
|
20240930,103700,21890740,6560,6560,6560,6560,0
|
|
20240930,103600,21890740,6560,6560,6560,6560,0
|
|
20240930,103500,21890740,6560,6560,6560,6560,0
|
|
20240930,103400,21890740,6560,6560,6560,6560,0
|
|
20240930,103300,21890740,6560,6560,6560,6560,0
|
|
20240930,103200,21890740,6560,6560,6560,6560,0
|
|
20240930,103100,21890740,6560,6560,6560,6560,0
|
|
20240930,103000,21890740,6560,6560,6560,6560,0
|
|
20240930,102900,21890740,6560,6560,6560,6560,153
|
|
20240930,102800,20887060,6550,6550,6550,6550,0
|
|
20240930,102700,20887060,6550,6550,6550,6550,0
|
|
20240930,102600,20887060,6550,6550,6550,6550,0
|
|
20240930,102500,20887060,6550,6550,6550,6550,0
|
|
20240930,102400,20887060,6550,6550,6550,6550,0
|
|
20240930,102300,20887060,6550,6550,6550,6550,0
|
|
20240930,102200,20887060,6550,6550,6550,6550,0
|
|
20240930,102100,20887060,6550,6550,6550,6550,0
|
|
20240930,102000,20887060,6550,6550,6550,6550,0
|
|
20240930,101900,20887060,6550,6550,6550,6550,0
|
|
20240930,101800,20887060,6550,6550,6550,6550,0
|
|
20240930,101700,20887060,6550,6550,6550,6550,0
|
|
20240930,101600,20887060,6550,6550,6550,6550,0
|
|
20240930,101500,20887060,6550,6550,6550,6550,4
|
|
20240930,101400,20860860,6550,6550,6550,6550,15
|
|
20240930,101300,20762610,6560,6560,6560,6560,0
|
|
20240930,101200,20762610,6560,6560,6560,6560,0
|
|
20240930,101100,20762610,6560,6570,6570,6560,17
|
|
20240930,101000,20650930,6550,6560,6560,6550,11
|
|
20240930,100900,20578870,6540,6540,6540,6540,0
|
|
20240930,100800,20578870,6540,6540,6540,6540,0
|
|
20240930,100700,20578870,6540,6540,6540,6540,0
|
|
20240930,100600,20578870,6540,6580,6580,6540,266
|
|
20240930,100500,18839190,6540,6540,6540,6540,0
|
|
20240930,100400,18839190,6540,6550,6550,6540,552
|
|
20240930,100300,15229010,6590,6590,6590,6590,0
|
|
20240930,100200,15229010,6590,6590,6590,6590,0
|
|
20240930,100100,15229010,6590,6590,6590,6590,0
|
|
20240930,100000,15229010,6590,6590,6590,6590,1
|
|
20240930,095900,15222420,6540,6540,6540,6540,0
|
|
20240930,095800,15222420,6540,6540,6540,6540,0
|
|
20240930,095700,15222420,6540,6560,6590,6540,600
|
|
20240930,095600,11287390,6570,6570,6570,6570,5
|
|
20240930,095500,11254540,6560,6560,6560,6560,0
|
|
20240930,095400,11254540,6560,6560,6560,6560,0
|
|
20240930,095300,11254540,6560,6560,6560,6560,182
|
|
20240930,095200,10060620,6560,6570,6570,6560,186
|
|
20240930,095100,8838760,6560,6560,6560,6560,0
|
|
20240930,095000,8838760,6560,6560,6560,6560,0
|
|
20240930,094900,8838760,6560,6570,6600,6560,130
|
|
20240930,094800,7983860,6570,6570,6570,6570,3
|
|
20240930,094700,7964150,6600,6600,6600,6600,0
|
|
20240930,094600,7964150,6600,6600,6600,6600,5
|
|
20240930,094500,7931150,6600,6600,6600,6600,2
|
|
20240930,094400,7917950,6570,6600,6600,6570,190
|
|
20240930,094300,6667690,6610,6610,6610,6610,0
|
|
20240930,094200,6667690,6610,6610,6610,6610,0
|
|
20240930,094100,6667690,6610,6610,6610,6610,0
|
|
20240930,094000,6667690,6610,6610,6610,6610,0
|
|
20240930,093900,6667690,6610,6610,6610,6610,11
|
|
20240930,093800,6594980,6620,6620,6620,6620,0
|
|
20240930,093700,6594980,6620,6620,6620,6620,0
|
|
20240930,093600,6594980,6620,6610,6620,6610,47
|
|
20240930,093500,6284110,6620,6620,6620,6620,0
|
|
20240930,093400,6284110,6620,6620,6620,6620,0
|
|
20240930,093300,6284110,6620,6620,6620,6620,0
|
|
20240930,093200,6284110,6620,6620,6620,6620,0
|
|
20240930,093100,6284110,6620,6620,6620,6620,0
|
|
20240930,093000,6284110,6620,6620,6620,6620,0
|
|
20240930,092900,6284110,6620,6620,6620,6620,0
|
|
20240930,092800,6284110,6620,6620,6620,6620,1
|
|
20240930,092700,6277490,6620,6620,6620,6620,1
|
|
20240930,092600,6270870,6590,6590,6590,6590,0
|
|
20240930,092500,6270870,6590,6590,6590,6590,0
|
|
20240930,092400,6270870,6590,6590,6590,6590,0
|
|
20240930,092300,6270870,6590,6590,6590,6590,0
|
|
20240930,092200,6270870,6590,6590,6590,6590,0
|
|
20240930,092100,6270870,6590,6590,6590,6590,2
|
|
20240930,092000,6257690,6620,6620,6620,6620,0
|
|
20240930,091900,6257690,6620,6620,6620,6620,0
|
|
20240930,091800,6257690,6620,6580,6620,6580,5
|
|
20240930,091700,6224750,6580,6580,6580,6580,0
|
|
20240930,091600,6224750,6580,6580,6580,6580,0
|
|
20240930,091500,6224750,6580,6580,6580,6580,0
|
|
20240930,091400,6224750,6580,6590,6590,6570,244
|
|
20240930,091300,4619500,6640,6640,6640,6640,0
|
|
20240930,091200,4619500,6640,6640,6640,6640,0
|
|
20240930,091100,4619500,6640,6640,6640,6640,0
|
|
20240930,091000,4619500,6640,6640,6640,6640,1
|
|
20240930,090900,4612860,6590,6590,6590,6590,99
|
|
20240930,090800,3960450,6640,6640,6640,6640,10
|
|
20240930,090700,3894050,6640,6630,6640,6630,9
|
|
20240930,090600,3834370,6590,6590,6590,6590,3
|
|
20240930,090500,3814600,6630,6590,6630,6580,15
|
|
20240930,090400,3715680,6580,6630,6630,6580,438
|
|
20240930,090300,822090,6630,6630,6630,6630,0
|
|
20240930,090200,822090,6630,6620,6630,6620,2
|
|
20240930,090100,808840,6610,6610,6610,6610,0
|
|
20240930,090000,808840,6610,6630,6630,6610,122
|