666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200300,159111260,6560,6560,6560,6560,392
|
|
20240930,200200,159111260,6560,6560,6560,6560,0
|
|
20240930,200100,159111260,6560,6560,6560,6560,0
|
|
20240930,200000,159111260,6560,6560,6560,6560,0
|
|
20240930,195900,159111260,6560,6560,6560,6560,0
|
|
20240930,195800,159111260,6560,6560,6560,6560,0
|
|
20240930,195700,159111260,6560,6560,6560,6560,0
|
|
20240930,195600,159111260,6560,6560,6560,6560,0
|
|
20240930,195500,159111260,6560,6560,6560,6560,0
|
|
20240930,195400,159111260,6560,6560,6560,6560,0
|
|
20240930,195300,159111260,6560,6560,6560,6560,0
|
|
20240930,195200,159111260,6560,6560,6560,6560,0
|
|
20240930,195100,159111260,6560,6560,6560,6560,0
|
|
20240930,195000,159111260,6560,6560,6560,6560,0
|
|
20240930,194900,159111260,6560,6560,6560,6560,0
|
|
20240930,194800,159111260,6560,6560,6560,6560,0
|
|
20240930,194700,159111260,6560,6560,6560,6560,0
|
|
20240930,194600,159111260,6560,6560,6560,6560,0
|
|
20240930,194500,159111260,6560,6560,6560,6560,0
|
|
20240930,194400,159111260,6560,6560,6560,6560,0
|
|
20240930,194300,159111260,6560,6560,6560,6560,0
|
|
20240930,194200,159111260,6560,6560,6560,6560,0
|
|
20240930,194100,159111260,6560,6560,6560,6560,0
|
|
20240930,194000,159111260,6560,6560,6560,6560,0
|
|
20240930,193900,159111260,6560,6560,6560,6560,0
|
|
20240930,193800,159111260,6560,6560,6560,6560,0
|
|
20240930,193700,159111260,6560,6560,6560,6560,0
|
|
20240930,193600,159111260,6560,6560,6560,6560,0
|
|
20240930,193500,159111260,6560,6560,6560,6560,0
|
|
20240930,193400,159111260,6560,6560,6560,6560,0
|
|
20240930,193300,159111260,6560,6560,6560,6560,392
|
|
20240930,193200,159111260,6560,6560,6560,6560,0
|
|
20240930,193100,159111260,6560,6560,6560,6560,0
|
|
20240930,193000,159111260,6560,6560,6560,6560,0
|
|
20240930,192900,159111260,6560,6560,6560,6560,0
|
|
20240930,192800,159111260,6560,6560,6560,6560,0
|
|
20240930,192700,159111260,6560,6560,6560,6560,0
|
|
20240930,192600,159111260,6560,6560,6560,6560,0
|
|
20240930,192500,159111260,6560,6560,6560,6560,0
|
|
20240930,192400,159111260,6560,6560,6560,6560,0
|
|
20240930,192300,159111260,6560,6560,6560,6560,0
|
|
20240930,192200,159111260,6560,6560,6560,6560,0
|
|
20240930,192100,159111260,6560,6560,6560,6560,0
|
|
20240930,192000,159111260,6560,6560,6560,6560,0
|
|
20240930,191900,159111260,6560,6560,6560,6560,0
|
|
20240930,191800,159111260,6560,6560,6560,6560,0
|
|
20240930,191700,159111260,6560,6560,6560,6560,0
|
|
20240930,191600,159111260,6560,6560,6560,6560,0
|
|
20240930,191500,159111260,6560,6560,6560,6560,0
|
|
20240930,191400,159111260,6560,6560,6560,6560,0
|
|
20240930,191300,159111260,6560,6560,6560,6560,0
|
|
20240930,191200,159111260,6560,6560,6560,6560,0
|
|
20240930,191100,159111260,6560,6560,6560,6560,0
|
|
20240930,191000,159111260,6560,6560,6560,6560,0
|
|
20240930,190900,159111260,6560,6560,6560,6560,0
|
|
20240930,190800,159111260,6560,6560,6560,6560,0
|
|
20240930,190700,159111260,6560,6560,6560,6560,0
|
|
20240930,190600,159111260,6560,6560,6560,6560,0
|
|
20240930,190500,159111260,6560,6560,6560,6560,0
|
|
20240930,190400,159111260,6560,6560,6560,6560,0
|
|
20240930,190300,159111260,6560,6560,6560,6560,392
|
|
20240930,190200,159111260,6560,6560,6560,6560,0
|
|
20240930,190100,159111260,6560,6560,6560,6560,0
|
|
20240930,190000,159111260,6560,6560,6560,6560,0
|
|
20240930,185900,159111260,6560,6560,6560,6560,0
|
|
20240930,185800,159111260,6560,6560,6560,6560,0
|
|
20240930,185700,159111260,6560,6560,6560,6560,0
|
|
20240930,185600,159111260,6560,6560,6560,6560,0
|
|
20240930,185500,159111260,6560,6560,6560,6560,0
|
|
20240930,185400,159111260,6560,6560,6560,6560,0
|
|
20240930,185300,159111260,6560,6560,6560,6560,0
|
|
20240930,185200,159111260,6560,6560,6560,6560,0
|
|
20240930,185100,159111260,6560,6560,6560,6560,0
|
|
20240930,185000,159111260,6560,6560,6560,6560,0
|
|
20240930,184900,159111260,6560,6560,6560,6560,0
|
|
20240930,184800,159111260,6560,6560,6560,6560,0
|
|
20240930,184700,159111260,6560,6560,6560,6560,0
|
|
20240930,184600,159111260,6560,6560,6560,6560,0
|
|
20240930,184500,159111260,6560,6560,6560,6560,0
|
|
20240930,184400,159111260,6560,6560,6560,6560,0
|
|
20240930,184300,159111260,6560,6560,6560,6560,0
|
|
20240930,184200,159111260,6560,6560,6560,6560,0
|
|
20240930,184100,159111260,6560,6560,6560,6560,0
|
|
20240930,184000,159111260,6560,6560,6560,6560,0
|
|
20240930,183900,159111260,6560,6560,6560,6560,0
|
|
20240930,183800,159111260,6560,6560,6560,6560,0
|
|
20240930,183700,159111260,6560,6560,6560,6560,0
|
|
20240930,183600,159111260,6560,6560,6560,6560,0
|
|
20240930,183500,159111260,6560,6560,6560,6560,0
|
|
20240930,183400,159111260,6560,6560,6560,6560,0
|
|
20240930,183300,159111260,6560,6560,6560,6560,392
|
|
20240930,183200,159111260,6560,6560,6560,6560,0
|
|
20240930,183100,159111260,6560,6560,6560,6560,0
|
|
20240930,183000,159111260,6560,6560,6560,6560,0
|
|
20240930,182900,159111260,6560,6560,6560,6560,0
|
|
20240930,182800,159111260,6560,6560,6560,6560,0
|
|
20240930,182700,159111260,6560,6560,6560,6560,0
|
|
20240930,182600,159111260,6560,6560,6560,6560,0
|
|
20240930,182500,159111260,6560,6560,6560,6560,0
|
|
20240930,182400,159111260,6560,6560,6560,6560,0
|
|
20240930,182300,159111260,6560,6560,6560,6560,0
|
|
20240930,182200,159111260,6560,6560,6560,6560,0
|
|
20240930,182100,159111260,6560,6560,6560,6560,0
|
|
20240930,182000,159111260,6560,6560,6560,6560,0
|
|
20240930,181900,159111260,6560,6560,6560,6560,0
|
|
20240930,181800,159111260,6560,6560,6560,6560,0
|
|
20240930,181700,159111260,6560,6560,6560,6560,0
|
|
20240930,181600,159111260,6560,6560,6560,6560,0
|
|
20240930,181500,159111260,6560,6560,6560,6560,0
|
|
20240930,181400,159111260,6560,6560,6560,6560,0
|
|
20240930,181300,159111260,6560,6560,6560,6560,0
|
|
20240930,181200,159111260,6560,6560,6560,6560,0
|
|
20240930,181100,159111260,6560,6560,6560,6560,0
|
|
20240930,181000,159111260,6560,6560,6560,6560,0
|
|
20240930,180900,159111260,6560,6560,6560,6560,0
|
|
20240930,180800,159111260,6560,6560,6560,6560,0
|
|
20240930,180700,159111260,6560,6560,6560,6560,0
|
|
20240930,180600,159111260,6560,6560,6560,6560,0
|
|
20240930,180500,159111260,6560,6560,6560,6560,0
|
|
20240930,180400,159111260,6560,6560,6560,6560,0
|
|
20240930,180300,159111260,6560,6560,6560,6560,392
|
|
20240930,180200,159111260,6560,6560,6560,6560,0
|
|
20240930,180100,159111260,6560,6560,6560,6560,0
|
|
20240930,180000,159111260,6560,6560,6560,6560,0
|
|
20240930,175900,159111260,6560,6560,6560,6560,0
|
|
20240930,175800,159111260,6560,6560,6560,6560,0
|
|
20240930,175700,159111260,6560,6560,6560,6560,0
|
|
20240930,175600,159111260,6560,6560,6560,6560,0
|
|
20240930,175500,159111260,6560,6560,6560,6560,0
|
|
20240930,175400,159111260,6560,6560,6560,6560,0
|
|
20240930,175300,159111260,6560,6560,6560,6560,0
|
|
20240930,175200,159111260,6560,6560,6560,6560,0
|
|
20240930,175100,159111260,6560,6560,6560,6560,0
|
|
20240930,175000,159111260,6560,6560,6560,6560,0
|
|
20240930,174900,159111260,6560,6560,6560,6560,0
|
|
20240930,174800,159111260,6560,6560,6560,6560,0
|
|
20240930,174700,159111260,6560,6560,6560,6560,0
|
|
20240930,174600,159111260,6560,6560,6560,6560,0
|
|
20240930,174500,159111260,6560,6560,6560,6560,0
|
|
20240930,174400,159111260,6560,6560,6560,6560,0
|
|
20240930,174300,159111260,6560,6560,6560,6560,0
|
|
20240930,174200,159111260,6560,6560,6560,6560,0
|
|
20240930,174100,159111260,6560,6560,6560,6560,0
|
|
20240930,174000,159111260,6560,6560,6560,6560,0
|
|
20240930,173900,159111260,6560,6560,6560,6560,0
|
|
20240930,173800,159111260,6560,6560,6560,6560,0
|
|
20240930,173700,159111260,6560,6560,6560,6560,0
|
|
20240930,173600,159111260,6560,6560,6560,6560,0
|
|
20240930,173500,159111260,6560,6560,6560,6560,0
|
|
20240930,173400,159111260,6560,6560,6560,6560,0
|
|
20240930,173300,159111260,6560,6560,6560,6560,392
|
|
20240930,173200,159111260,6560,6560,6560,6560,0
|
|
20240930,173100,159111260,6560,6560,6560,6560,0
|
|
20240930,173000,159111260,6560,6560,6560,6560,0
|
|
20240930,172900,159111260,6560,6560,6560,6560,0
|
|
20240930,172800,159111260,6560,6560,6560,6560,0
|
|
20240930,172700,159111260,6560,6560,6560,6560,0
|
|
20240930,172600,159111260,6560,6560,6560,6560,0
|
|
20240930,172500,159111260,6560,6560,6560,6560,0
|
|
20240930,172400,159111260,6560,6560,6560,6560,0
|
|
20240930,172300,159111260,6560,6560,6560,6560,0
|
|
20240930,172200,159111260,6560,6560,6560,6560,0
|
|
20240930,172100,159111260,6560,6560,6560,6560,0
|
|
20240930,172000,159111260,6560,6560,6560,6560,0
|
|
20240930,171900,159111260,6560,6560,6560,6560,0
|
|
20240930,171800,159111260,6560,6560,6560,6560,0
|
|
20240930,171700,159111260,6560,6560,6560,6560,0
|
|
20240930,171600,159111260,6560,6560,6560,6560,0
|
|
20240930,171500,159111260,6560,6560,6560,6560,0
|
|
20240930,171400,159111260,6560,6560,6560,6560,0
|
|
20240930,171300,159111260,6560,6560,6560,6560,0
|
|
20240930,171200,159111260,6560,6560,6560,6560,0
|
|
20240930,171100,159111260,6560,6560,6560,6560,0
|
|
20240930,171000,159111260,6560,6560,6560,6560,0
|
|
20240930,170900,159111260,6560,6560,6560,6560,0
|
|
20240930,170800,159111260,6560,6560,6560,6560,0
|
|
20240930,170700,159111260,6560,6560,6560,6560,0
|
|
20240930,170600,159111260,6560,6560,6560,6560,0
|
|
20240930,170500,159111260,6560,6560,6560,6560,0
|
|
20240930,170400,159111260,6560,6560,6560,6560,0
|
|
20240930,170300,159111260,6560,6560,6560,6560,392
|
|
20240930,170200,159111260,6560,6560,6560,6560,0
|
|
20240930,170100,159111260,6560,6560,6560,6560,0
|
|
20240930,170000,159111260,6560,6560,6560,6560,0
|
|
20240930,165900,159111260,6560,6560,6560,6560,0
|
|
20240930,165800,159111260,6560,6560,6560,6560,0
|
|
20240930,165700,159111260,6560,6560,6560,6560,0
|
|
20240930,165600,159111260,6560,6560,6560,6560,0
|
|
20240930,165500,159111260,6560,6560,6560,6560,0
|
|
20240930,165400,159111260,6560,6560,6560,6560,0
|
|
20240930,165300,159111260,6560,6560,6560,6560,0
|
|
20240930,165200,159111260,6560,6560,6560,6560,0
|
|
20240930,165100,159111260,6560,6560,6560,6560,0
|
|
20240930,165000,159111260,6560,6560,6560,6560,0
|
|
20240930,164900,159111260,6560,6560,6560,6560,0
|
|
20240930,164800,159111260,6560,6560,6560,6560,0
|
|
20240930,164700,159111260,6560,6560,6560,6560,0
|
|
20240930,164600,159111260,6560,6560,6560,6560,0
|
|
20240930,164500,159111260,6560,6560,6560,6560,0
|
|
20240930,164400,159111260,6560,6560,6560,6560,0
|
|
20240930,164300,159111260,6560,6560,6560,6560,0
|
|
20240930,164200,159111260,6560,6560,6560,6560,0
|
|
20240930,164100,159111260,6560,6560,6560,6560,0
|
|
20240930,164000,159111260,6560,6560,6560,6560,0
|
|
20240930,163900,159111260,6560,6560,6560,6560,0
|
|
20240930,163800,159111260,6560,6560,6560,6560,0
|
|
20240930,163700,159111260,6560,6560,6560,6560,0
|
|
20240930,163600,159111260,6560,6560,6560,6560,0
|
|
20240930,163500,159111260,6560,6560,6560,6560,0
|
|
20240930,163400,159111260,6560,6560,6560,6560,0
|
|
20240930,163300,159111260,6560,6560,6560,6560,392
|
|
20240930,163200,159111260,6560,6560,6560,6560,0
|
|
20240930,163100,159111260,6560,6560,6560,6560,0
|
|
20240930,163000,159111260,6560,6560,6560,6560,0
|
|
20240930,162900,159111260,6560,6560,6560,6560,0
|
|
20240930,162800,159111260,6560,6560,6560,6560,0
|
|
20240930,162700,159111260,6560,6560,6560,6560,0
|
|
20240930,162600,159111260,6560,6560,6560,6560,0
|
|
20240930,162500,159111260,6560,6560,6560,6560,0
|
|
20240930,162400,159111260,6560,6560,6560,6560,0
|
|
20240930,162300,159111260,6560,6560,6560,6560,0
|
|
20240930,162200,159111260,6560,6560,6560,6560,0
|
|
20240930,162100,159111260,6560,6560,6560,6560,0
|
|
20240930,162000,159111260,6560,6560,6560,6560,0
|
|
20240930,161900,159111260,6560,6560,6560,6560,0
|
|
20240930,161800,159111260,6560,6560,6560,6560,0
|
|
20240930,161700,159111260,6560,6560,6560,6560,0
|
|
20240930,161600,159111260,6560,6560,6560,6560,0
|
|
20240930,161500,159111260,6560,6560,6560,6560,0
|
|
20240930,161400,159111260,6560,6560,6560,6560,0
|
|
20240930,161300,159111260,6560,6560,6560,6560,0
|
|
20240930,161200,159111260,6560,6560,6560,6560,0
|
|
20240930,161100,159111260,6560,6560,6560,6560,0
|
|
20240930,161000,159111260,6560,6560,6560,6560,0
|
|
20240930,160900,159111260,6560,6560,6560,6560,0
|
|
20240930,160800,159111260,6560,6560,6560,6560,0
|
|
20240930,160700,159111260,6560,6560,6560,6560,0
|
|
20240930,160600,159111260,6560,6560,6560,6560,0
|
|
20240930,160500,159111260,6560,6560,6560,6560,0
|
|
20240930,160400,159111260,6560,6560,6560,6560,0
|
|
20240930,160300,159111260,6560,6560,6560,6560,392
|
|
20240930,160200,159111260,6560,6560,6560,6560,0
|
|
20240930,160100,159111260,6560,6560,6560,6560,0
|
|
20240930,160000,159111260,6560,6560,6560,6560,0
|
|
20240930,155900,159111260,6560,6560,6560,6560,0
|
|
20240930,155800,159111260,6560,6560,6560,6560,0
|
|
20240930,155700,159111260,6560,6560,6560,6560,0
|
|
20240930,155600,159111260,6560,6560,6560,6560,0
|
|
20240930,155500,159111260,6560,6560,6560,6560,0
|
|
20240930,155400,159111260,6560,6560,6560,6560,0
|
|
20240930,155300,159111260,6560,6560,6560,6560,0
|
|
20240930,155200,159111260,6560,6560,6560,6560,0
|
|
20240930,155100,159111260,6560,6560,6560,6560,0
|
|
20240930,155000,159111260,6560,6560,6560,6560,0
|
|
20240930,154900,159111260,6560,6560,6560,6560,0
|
|
20240930,154800,159111260,6560,6560,6560,6560,0
|
|
20240930,154700,159111260,6560,6560,6560,6560,0
|
|
20240930,154600,159111260,6560,6560,6560,6560,0
|
|
20240930,154500,159111260,6560,6560,6560,6560,0
|
|
20240930,154400,159111260,6560,6560,6560,6560,0
|
|
20240930,154300,159111260,6560,6560,6560,6560,0
|
|
20240930,154200,159111260,6560,6560,6560,6560,0
|
|
20240930,154100,159111260,6560,6560,6560,6560,0
|
|
20240930,154000,159111260,6560,6560,6560,6560,0
|
|
20240930,153900,159111260,6560,6560,6560,6560,0
|
|
20240930,153800,159111260,6560,6560,6560,6560,0
|
|
20240930,153700,159111260,6560,6560,6560,6560,0
|
|
20240930,153600,159111260,6560,6560,6560,6560,0
|
|
20240930,153500,159111260,6560,6560,6560,6560,0
|
|
20240930,153400,159111260,6560,6560,6560,6560,0
|
|
20240930,153300,159111260,6560,6560,6560,6560,392
|
|
20240930,153200,159111260,6560,6560,6560,6560,0
|
|
20240930,153100,159111260,6560,6560,6560,6560,0
|
|
20240930,153000,159111260,6560,6560,6560,6560,392
|
|
20240930,152900,156539740,6550,6550,6550,6550,0
|
|
20240930,152800,156539740,6550,6550,6550,6550,0
|
|
20240930,152700,156539740,6550,6550,6550,6550,0
|
|
20240930,152600,156539740,6550,6550,6550,6550,0
|
|
20240930,152500,156539740,6550,6550,6550,6550,0
|
|
20240930,152400,156539740,6550,6550,6550,6550,0
|
|
20240930,152300,156539740,6550,6550,6550,6550,0
|
|
20240930,152200,156539740,6550,6550,6550,6550,0
|
|
20240930,152100,156539740,6550,6550,6550,6550,0
|
|
20240930,152000,156539740,6550,6550,6550,6550,0
|
|
20240930,151900,156539740,6550,6550,6550,6550,210
|
|
20240930,151800,155164240,6560,6560,6560,6560,265
|
|
20240930,151700,153425840,6570,6570,6570,6570,17
|
|
20240930,151600,153314150,6570,6570,6570,6570,10
|
|
20240930,151500,153248450,6570,6570,6570,6570,100
|
|
20240930,151400,152591450,6570,6570,6570,6570,0
|
|
20240930,151300,152591450,6570,6570,6570,6570,0
|
|
20240930,151200,152591450,6570,6570,6570,6570,0
|
|
20240930,151100,152591450,6570,6570,6570,6570,0
|
|
20240930,151000,152591450,6570,6570,6570,6570,25
|
|
20240930,150900,152427200,6570,6570,6570,6570,67
|
|
20240930,150800,151987010,6570,6570,6570,6570,0
|
|
20240930,150700,151987010,6570,6570,6570,6570,0
|
|
20240930,150600,151987010,6570,6570,6570,6570,9
|
|
20240930,150500,151927880,6600,6600,6600,6600,0
|
|
20240930,150400,151927880,6600,6600,6600,6600,0
|
|
20240930,150300,151927880,6600,6600,6600,6600,0
|
|
20240930,150200,151927880,6600,6600,6600,6580,7
|
|
20240930,150100,151881780,6570,6570,6570,6570,0
|
|
20240930,150000,151881780,6570,6600,6600,6570,3
|
|
20240930,145900,151862040,6590,6590,6590,6590,0
|
|
20240930,145800,151862040,6590,6590,6590,6590,40
|
|
20240930,145700,151598440,6590,6590,6590,6590,0
|
|
20240930,145600,151598440,6590,6590,6590,6590,0
|
|
20240930,145500,151598440,6590,6570,6590,6570,260
|
|
20240930,145400,149890220,6570,6570,6570,6570,1
|
|
20240930,145300,149883650,6610,6610,6610,6610,0
|
|
20240930,145200,149883650,6610,6610,6610,6610,0
|
|
20240930,145100,149883650,6610,6610,6610,6610,3
|
|
20240930,145000,149863820,6610,6610,6610,6610,0
|
|
20240930,144900,149863820,6610,6610,6610,6610,1
|
|
20240930,144800,149857210,6600,6600,6600,6600,0
|
|
20240930,144700,149857210,6600,6600,6600,6600,771
|
|
20240930,144600,144768610,6600,6600,6600,6600,1
|
|
20240930,144500,144762010,6580,6580,6580,6580,0
|
|
20240930,144400,144762010,6580,6580,6580,6580,0
|
|
20240930,144300,144762010,6580,6580,6580,6580,0
|
|
20240930,144200,144762010,6580,6580,6580,6580,210
|
|
20240930,144100,143380210,6600,6600,6600,6600,10
|
|
20240930,144000,143314210,6600,6600,6600,6600,0
|
|
20240930,143900,143314210,6600,6600,6600,6600,0
|
|
20240930,143800,143314210,6600,6600,6600,6600,0
|
|
20240930,143700,143314210,6600,6600,6600,6600,0
|
|
20240930,143600,143314210,6600,6600,6600,6600,0
|
|
20240930,143500,143314210,6600,6600,6600,6600,0
|
|
20240930,143400,143314210,6600,6600,6600,6600,0
|
|
20240930,143300,143314210,6600,6600,6600,6600,0
|
|
20240930,143200,143314210,6600,6600,6600,6600,0
|
|
20240930,143100,143314210,6600,6600,6600,6600,0
|
|
20240930,143000,143314210,6600,6600,6600,6600,0
|
|
20240930,142900,143314210,6600,6600,6600,6600,1
|
|
20240930,142800,143307610,6560,6560,6560,6560,0
|
|
20240930,142700,143307610,6560,6560,6560,6560,0
|
|
20240930,142600,143307610,6560,6560,6560,6560,0
|
|
20240930,142500,143307610,6560,6560,6560,6560,0
|
|
20240930,142400,143307610,6560,6570,6570,6500,3855
|
|
20240930,142300,118143970,6610,6610,6610,6610,0
|
|
20240930,142200,118143970,6610,6610,6610,6610,0
|
|
20240930,142100,118143970,6610,6610,6610,6610,0
|
|
20240930,142000,118143970,6610,6610,6610,6610,0
|
|
20240930,141900,118143970,6610,6610,6610,6610,0
|
|
20240930,141800,118143970,6610,6610,6610,6610,0
|
|
20240930,141700,118143970,6610,6610,6610,6610,0
|
|
20240930,141600,118143970,6610,6610,6610,6610,1
|
|
20240930,141500,118137360,6610,6610,6610,6610,0
|
|
20240930,141400,118137360,6610,6610,6610,6610,0
|
|
20240930,141300,118137360,6610,6610,6610,6610,0
|
|
20240930,141200,118137360,6610,6610,6610,6610,0
|
|
20240930,141100,118137360,6610,6610,6610,6610,1
|
|
20240930,141000,118130750,6620,6620,6620,6620,0
|
|
20240930,140900,118130750,6620,6620,6620,6620,0
|
|
20240930,140800,118130750,6620,6620,6620,6620,0
|
|
20240930,140700,118130750,6620,6620,6620,6620,0
|
|
20240930,140600,118130750,6620,6620,6620,6620,0
|
|
20240930,140500,118130750,6620,6620,6620,6620,0
|
|
20240930,140400,118130750,6620,6620,6620,6620,0
|
|
20240930,140300,118130750,6620,6620,6620,6620,0
|
|
20240930,140200,118130750,6620,6620,6620,6620,1
|
|
20240930,140100,118124130,6590,6590,6590,6590,1
|
|
20240930,140000,118117540,6620,6620,6620,6620,0
|
|
20240930,135900,118117540,6620,6620,6620,6620,0
|
|
20240930,135800,118117540,6620,6620,6620,6620,0
|
|
20240930,135700,118117540,6620,6620,6620,6620,0
|
|
20240930,135600,118117540,6620,6620,6620,6620,0
|
|
20240930,135500,118117540,6620,6620,6620,6620,0
|
|
20240930,135400,118117540,6620,6620,6620,6620,0
|
|
20240930,135300,118117540,6620,6620,6620,6620,0
|
|
20240930,135200,118117540,6620,6620,6620,6620,1
|
|
20240930,135100,118110920,6600,6600,6600,6600,0
|
|
20240930,135000,118110920,6600,6600,6600,6600,0
|
|
20240930,134900,118110920,6600,6600,6600,6600,0
|
|
20240930,134800,118110920,6600,6600,6600,6600,0
|
|
20240930,134700,118110920,6600,6600,6600,6600,70
|
|
20240930,134600,117648920,6610,6610,6610,6610,0
|
|
20240930,134500,117648920,6610,6610,6610,6610,0
|
|
20240930,134400,117648920,6610,6610,6610,6610,0
|
|
20240930,134300,117648920,6610,6610,6610,6610,3
|
|
20240930,134200,117629090,6610,6610,6610,6610,43
|
|
20240930,134100,117344860,6590,6590,6590,6590,231
|
|
20240930,134000,115822570,6620,6620,6620,6620,2
|
|
20240930,133900,115809330,6620,6620,6620,6620,0
|
|
20240930,133800,115809330,6620,6620,6620,6620,0
|
|
20240930,133700,115809330,6620,6620,6620,6620,0
|
|
20240930,133600,115809330,6620,6620,6620,6620,0
|
|
20240930,133500,115809330,6620,6620,6620,6620,30
|
|
20240930,133400,115610730,6590,6590,6590,6590,0
|
|
20240930,133300,115610730,6590,6590,6590,6590,0
|
|
20240930,133200,115610730,6590,6590,6590,6590,0
|
|
20240930,133100,115610730,6590,6590,6590,6590,829
|
|
20240930,133000,110147620,6590,6590,6590,6590,86
|
|
20240930,132900,109580880,6620,6620,6620,6620,0
|
|
20240930,132800,109580880,6620,6620,6620,6620,0
|
|
20240930,132700,109580880,6620,6600,6620,6600,458
|
|
20240930,132600,106550080,6620,6620,6620,6620,0
|
|
20240930,132500,106550080,6620,6620,6620,6620,0
|
|
20240930,132400,106550080,6620,6620,6620,6620,0
|
|
20240930,132300,106550080,6620,6620,6620,6620,0
|
|
20240930,132200,106550080,6620,6620,6620,6620,0
|
|
20240930,132100,106550080,6620,6620,6620,6620,0
|
|
20240930,132000,106550080,6620,6620,6620,6620,0
|
|
20240930,131900,106550080,6620,6620,6620,6620,0
|
|
20240930,131800,106550080,6620,6620,6620,6620,1
|
|
20240930,131700,106543460,6600,6600,6600,6600,0
|
|
20240930,131600,106543460,6600,6600,6600,6600,0
|
|
20240930,131500,106543460,6600,6600,6600,6600,0
|
|
20240930,131400,106543460,6600,6600,6600,6600,0
|
|
20240930,131300,106543460,6600,6600,6600,6600,61
|
|
20240930,131200,106140860,6620,6620,6620,6620,0
|
|
20240930,131100,106140860,6620,6620,6620,6620,0
|
|
20240930,131000,106140860,6620,6620,6620,6620,0
|
|
20240930,130900,106140860,6620,6620,6620,6620,0
|
|
20240930,130800,106140860,6620,6620,6620,6620,0
|
|
20240930,130700,106140860,6620,6620,6620,6620,0
|
|
20240930,130600,106140860,6620,6620,6620,6620,0
|
|
20240930,130500,106140860,6620,6620,6620,6620,0
|
|
20240930,130400,106140860,6620,6620,6620,6620,0
|
|
20240930,130300,106140860,6620,6620,6620,6620,0
|
|
20240930,130200,106140860,6620,6620,6620,6620,0
|
|
20240930,130100,106140860,6620,6620,6620,6620,0
|
|
20240930,130000,106140860,6620,6620,6620,6620,0
|
|
20240930,125900,106140860,6620,6620,6620,6620,0
|
|
20240930,125800,106140860,6620,6620,6620,6620,0
|
|
20240930,125700,106140860,6620,6620,6620,6620,0
|
|
20240930,125600,106140860,6620,6620,6620,6620,0
|
|
20240930,125500,106140860,6620,6620,6620,6620,0
|
|
20240930,125400,106140860,6620,6620,6620,6620,3
|
|
20240930,125300,106121000,6620,6620,6620,6620,0
|
|
20240930,125200,106121000,6620,6620,6620,6620,0
|
|
20240930,125100,106121000,6620,6620,6620,6620,300
|
|
20240930,125000,104135000,6610,6610,6610,6610,500
|
|
20240930,124900,100830000,6600,6600,6600,6600,0
|
|
20240930,124800,100830000,6600,6600,6600,6600,16
|
|
20240930,124700,100724400,6590,6590,6590,6590,132
|
|
20240930,124600,99854520,6590,6590,6590,6590,1
|
|
20240930,124500,99847930,6550,6550,6550,6550,0
|
|
20240930,124400,99847930,6550,6550,6550,6550,0
|
|
20240930,124300,99847930,6550,6550,6550,6550,0
|
|
20240930,124200,99847930,6550,6550,6550,6550,0
|
|
20240930,124100,99847930,6550,6550,6550,6550,0
|
|
20240930,124000,99847930,6550,6550,6550,6550,0
|
|
20240930,123900,99847930,6550,6550,6550,6550,0
|
|
20240930,123800,99847930,6550,6550,6550,6550,0
|
|
20240930,123700,99847930,6550,6550,6550,6550,0
|
|
20240930,123600,99847930,6550,6550,6550,6550,0
|
|
20240930,123500,99847930,6550,6550,6550,6550,0
|
|
20240930,123400,99847930,6550,6550,6550,6550,0
|
|
20240930,123300,99847930,6550,6550,6550,6550,0
|
|
20240930,123200,99847930,6550,6550,6550,6550,0
|
|
20240930,123100,99847930,6550,6550,6550,6550,0
|
|
20240930,123000,99847930,6550,6550,6550,6550,0
|
|
20240930,122900,99847930,6550,6550,6550,6550,0
|
|
20240930,122800,99847930,6550,6560,6560,6550,1065
|
|
20240930,122700,92871480,6600,6600,6600,6600,0
|
|
20240930,122600,92871480,6600,6600,6600,6600,0
|
|
20240930,122500,92871480,6600,6600,6600,6600,0
|
|
20240930,122400,92871480,6600,6600,6600,6600,0
|
|
20240930,122300,92871480,6600,6600,6600,6600,0
|
|
20240930,122200,92871480,6600,6600,6600,6600,0
|
|
20240930,122100,92871480,6600,6600,6600,6600,0
|
|
20240930,122000,92871480,6600,6600,6600,6600,0
|
|
20240930,121900,92871480,6600,6600,6600,6600,0
|
|
20240930,121800,92871480,6600,6600,6600,6600,0
|
|
20240930,121700,92871480,6600,6600,6600,6600,0
|
|
20240930,121600,92871480,6600,6600,6600,6600,0
|
|
20240930,121500,92871480,6600,6600,6600,6600,0
|
|
20240930,121400,92871480,6600,6600,6600,6600,100
|
|
20240930,121300,92211480,6600,6600,6600,6600,0
|
|
20240930,121200,92211480,6600,6600,6600,6600,0
|
|
20240930,121100,92211480,6600,6600,6600,6600,0
|
|
20240930,121000,92211480,6600,6600,6600,6600,0
|
|
20240930,120900,92211480,6600,6600,6600,6600,0
|
|
20240930,120800,92211480,6600,6600,6600,6600,0
|
|
20240930,120700,92211480,6600,6600,6600,6600,0
|
|
20240930,120600,92211480,6600,6600,6600,6600,0
|
|
20240930,120500,92211480,6600,6600,6600,6600,1
|
|
20240930,120400,92204880,6560,6560,6560,6560,0
|
|
20240930,120300,92204880,6560,6560,6560,6560,0
|
|
20240930,120200,92204880,6560,6560,6560,6560,0
|
|
20240930,120100,92204880,6560,6560,6560,6560,0
|
|
20240930,120000,92204880,6560,6560,6560,6560,0
|
|
20240930,115900,92204880,6560,6560,6560,6560,0
|
|
20240930,115800,92204880,6560,6560,6560,6560,0
|
|
20240930,115700,92204880,6560,6560,6560,6560,0
|
|
20240930,115600,92204880,6560,6560,6560,6560,0
|
|
20240930,115500,92204880,6560,6570,6570,6560,800
|
|
20240930,115400,86955880,6560,6560,6560,6560,0
|
|
20240930,115300,86955880,6560,6560,6560,6560,0
|
|
20240930,115200,86955880,6560,6560,6560,6560,0
|
|
20240930,115100,86955880,6560,6560,6560,6560,0
|
|
20240930,115000,86955880,6560,6560,6560,6560,100
|
|
20240930,114900,86299880,6560,6560,6560,6560,0
|
|
20240930,114800,86299880,6560,6560,6560,6560,120
|
|
20240930,114700,85512680,6570,6570,6570,6570,400
|
|
20240930,114600,82884680,6570,6570,6570,6570,0
|
|
20240930,114500,82884680,6570,6570,6570,6570,0
|
|
20240930,114400,82884680,6570,6570,6570,6570,70
|
|
20240930,114300,82424780,6610,6610,6610,6610,0
|
|
20240930,114200,82424780,6610,6610,6610,6610,0
|
|
20240930,114100,82424780,6610,6610,6610,6610,0
|
|
20240930,114000,82424780,6610,6610,6610,6610,0
|
|
20240930,113900,82424780,6610,6610,6610,6610,0
|
|
20240930,113800,82424780,6610,6610,6610,6610,0
|
|
20240930,113700,82424780,6610,6610,6610,6610,0
|
|
20240930,113600,82424780,6610,6580,6610,6580,51
|
|
20240930,113500,82089170,6610,6610,6610,6610,0
|
|
20240930,113400,82089170,6610,6610,6610,6610,0
|
|
20240930,113300,82089170,6610,6610,6610,6610,0
|
|
20240930,113200,82089170,6610,6610,6610,6610,0
|
|
20240930,113100,82089170,6610,6610,6610,6610,0
|
|
20240930,113000,82089170,6610,6610,6610,6610,0
|
|
20240930,112900,82089170,6610,6610,6610,6610,0
|
|
20240930,112800,82089170,6610,6610,6610,6610,0
|
|
20240930,112700,82089170,6610,6610,6610,6610,0
|
|
20240930,112600,82089170,6610,6610,6610,6610,0
|
|
20240930,112500,82089170,6610,6610,6610,6610,2
|
|
20240930,112400,82075950,6610,6570,6610,6570,213
|
|
20240930,112300,80676500,6610,6610,6610,6610,0
|
|
20240930,112200,80676500,6610,6610,6610,6610,0
|
|
20240930,112100,80676500,6610,6610,6610,6610,0
|
|
20240930,112000,80676500,6610,6570,6610,6570,116
|
|
20240930,111900,79914340,6610,6610,6610,6610,0
|
|
20240930,111800,79914340,6610,6610,6610,6610,1
|
|
20240930,111700,79907730,6580,6580,6580,6580,0
|
|
20240930,111600,79907730,6580,6600,6600,6580,300
|
|
20240930,111500,77930730,6610,6610,6610,6610,0
|
|
20240930,111400,77930730,6610,6610,6610,6610,0
|
|
20240930,111300,77930730,6610,6610,6610,6610,0
|
|
20240930,111200,77930730,6610,6580,6610,6580,51
|
|
20240930,111100,77595120,6610,6610,6610,6610,1
|
|
20240930,111000,77588510,6560,6610,6610,6560,1710
|
|
20240930,110900,66346840,6620,6620,6620,6620,0
|
|
20240930,110800,66346840,6620,6620,6620,6620,0
|
|
20240930,110700,66346840,6620,6620,6620,6620,0
|
|
20240930,110600,66346840,6620,6620,6620,6620,0
|
|
20240930,110500,66346840,6620,6620,6620,6620,0
|
|
20240930,110400,66346840,6620,6620,6620,6620,0
|
|
20240930,110300,66346840,6620,6620,6620,6620,0
|
|
20240930,110200,66346840,6620,6620,6620,6620,0
|
|
20240930,110100,66346840,6620,6620,6620,6620,0
|
|
20240930,110000,66346840,6620,6620,6620,6620,0
|
|
20240930,105900,66346840,6620,6620,6620,6620,0
|
|
20240930,105800,66346840,6620,6620,6620,6620,0
|
|
20240930,105700,66346840,6620,6660,6660,6620,39
|
|
20240930,105600,66087460,6630,6630,6630,6630,0
|
|
20240930,105500,66087460,6630,6630,6630,6630,46
|
|
20240930,105400,65782480,6690,6690,6690,6690,0
|
|
20240930,105300,65782480,6690,6690,6690,6690,0
|
|
20240930,105200,65782480,6690,6690,6690,6690,0
|
|
20240930,105100,65782480,6690,6690,6690,6690,0
|
|
20240930,105000,65782480,6690,6690,6690,6690,0
|
|
20240930,104900,65782480,6690,6690,6690,6690,0
|
|
20240930,104800,65782480,6690,6690,6690,6690,0
|
|
20240930,104700,65782480,6690,6690,6690,6690,0
|
|
20240930,104600,65782480,6690,6690,6690,6690,0
|
|
20240930,104500,65782480,6690,6690,6690,6690,0
|
|
20240930,104400,65782480,6690,6690,6690,6690,0
|
|
20240930,104300,65782480,6690,6690,6690,6690,0
|
|
20240930,104200,65782480,6690,6690,6690,6690,0
|
|
20240930,104100,65782480,6690,6690,6690,6690,1
|
|
20240930,104000,65775790,6690,6690,6690,6690,21
|
|
20240930,103900,65635300,6730,6730,6730,6730,0
|
|
20240930,103800,65635300,6730,6730,6730,6730,0
|
|
20240930,103700,65635300,6730,6730,6730,6730,0
|
|
20240930,103600,65635300,6730,6730,6730,6730,0
|
|
20240930,103500,65635300,6730,6690,6730,6690,602
|
|
20240930,103400,61607880,6650,6640,6650,6640,1315
|
|
20240930,103300,52863790,6640,6610,6640,6610,1523
|
|
20240930,103200,42774860,6610,6610,6610,6610,0
|
|
20240930,103100,42774860,6610,6610,6610,6610,1
|
|
20240930,103000,42768250,6570,6570,6570,6570,0
|
|
20240930,102900,42768250,6570,6570,6570,6570,0
|
|
20240930,102800,42768250,6570,6570,6570,6570,0
|
|
20240930,102700,42768250,6570,6570,6570,6570,0
|
|
20240930,102600,42768250,6570,6580,6580,6570,2
|
|
20240930,102500,42755100,6610,6610,6610,6610,0
|
|
20240930,102400,42755100,6610,6610,6610,6610,0
|
|
20240930,102300,42755100,6610,6610,6610,6610,0
|
|
20240930,102200,42755100,6610,6610,6610,6610,0
|
|
20240930,102100,42755100,6610,6610,6610,6610,0
|
|
20240930,102000,42755100,6610,6610,6610,6610,0
|
|
20240930,101900,42755100,6610,6610,6610,6610,0
|
|
20240930,101800,42755100,6610,6610,6610,6610,0
|
|
20240930,101700,42755100,6610,6610,6610,6610,524
|
|
20240930,101600,39291460,6610,6610,6610,6610,0
|
|
20240930,101500,39291460,6610,6610,6610,6610,0
|
|
20240930,101400,39291460,6610,6610,6610,6610,576
|
|
20240930,101300,35484100,6610,6610,6610,6610,0
|
|
20240930,101200,35484100,6610,6610,6610,6610,0
|
|
20240930,101100,35484100,6610,6610,6610,6610,1
|
|
20240930,101000,35477490,6570,6570,6570,6570,1
|
|
20240930,100900,35470920,6610,6610,6610,6610,1
|
|
20240930,100800,35464310,6610,6610,6610,6610,0
|
|
20240930,100700,35464310,6610,6610,6610,6610,0
|
|
20240930,100600,35464310,6610,6610,6610,6610,1
|
|
20240930,100500,35457700,6610,6580,6610,6560,1102
|
|
20240930,100400,28218470,6610,6610,6610,6610,0
|
|
20240930,100300,28218470,6610,6610,6610,6610,0
|
|
20240930,100200,28218470,6610,6610,6610,6610,1
|
|
20240930,100100,28211860,6570,6570,6570,6570,0
|
|
20240930,100000,28211860,6570,6570,6570,6570,0
|
|
20240930,095900,28211860,6570,6570,6570,6570,0
|
|
20240930,095800,28211860,6570,6570,6570,6570,91
|
|
20240930,095700,27613990,6620,6620,6620,6620,10
|
|
20240930,095600,27547790,6620,6620,6620,6620,1
|
|
20240930,095500,27541170,6580,6580,6580,6580,0
|
|
20240930,095400,27541170,6580,6580,6580,6580,0
|
|
20240930,095300,27541170,6580,6580,6580,6580,1
|
|
20240930,095200,27534590,6620,6610,6620,6610,2
|
|
20240930,095100,27521360,6580,6580,6580,6580,4
|
|
20240930,095000,27495040,6580,6580,6580,6580,2
|
|
20240930,094900,27481880,6620,6620,6620,6620,1
|
|
20240930,094800,27475260,6570,6580,6580,6570,41
|
|
20240930,094700,27205490,6580,6580,6580,6550,595
|
|
20240930,094600,23303200,6620,6620,6620,6620,41
|
|
20240930,094500,23031780,6620,6620,6620,6620,3
|
|
20240930,094400,23011920,6620,6620,6620,6620,0
|
|
20240930,094300,23011920,6620,6620,6620,6620,0
|
|
20240930,094200,23011920,6620,6600,6620,6600,870
|
|
20240930,094100,17254600,6600,6600,6600,6600,16
|
|
20240930,094000,17149000,6560,6560,6560,6560,0
|
|
20240930,093900,17149000,6560,6560,6560,6560,0
|
|
20240930,093800,17149000,6560,6560,6560,6560,0
|
|
20240930,093700,17149000,6560,6560,6560,6560,0
|
|
20240930,093600,17149000,6560,6560,6560,6560,0
|
|
20240930,093500,17149000,6560,6570,6570,6560,6
|
|
20240930,093400,17109620,6600,6600,6600,6600,1
|
|
20240930,093300,17103020,6560,6560,6560,6560,200
|
|
20240930,093200,15791020,6610,6570,6610,6570,1301
|
|
20240930,093100,7243410,6610,6610,6610,6610,0
|
|
20240930,093000,7243410,6610,6610,6610,6610,1
|
|
20240930,092900,7236800,6560,6610,6610,6560,150
|
|
20240930,092800,6250300,6610,6610,6610,6610,0
|
|
20240930,092700,6250300,6610,6610,6610,6610,0
|
|
20240930,092600,6250300,6610,6610,6610,6610,1
|
|
20240930,092500,6243690,6610,6610,6610,6610,0
|
|
20240930,092400,6243690,6610,6610,6610,6610,0
|
|
20240930,092300,6243690,6610,6610,6610,6610,0
|
|
20240930,092200,6243690,6610,6610,6610,6610,1
|
|
20240930,092100,6237080,6580,6580,6580,6580,10
|
|
20240930,092000,6171280,6580,6580,6580,6580,0
|
|
20240930,091900,6171280,6580,6580,6580,6580,0
|
|
20240930,091800,6171280,6580,6580,6580,6580,344
|
|
20240930,091700,3907760,6580,6580,6580,6580,150
|
|
20240930,091600,2920760,6550,6550,6550,6550,0
|
|
20240930,091500,2920760,6550,6550,6550,6550,0
|
|
20240930,091400,2920760,6550,6550,6550,6550,0
|
|
20240930,091300,2920760,6550,6550,6550,6550,0
|
|
20240930,091200,2920760,6550,6550,6550,6550,0
|
|
20240930,091100,2920760,6550,6550,6550,6550,0
|
|
20240930,091000,2920760,6550,6550,6550,6550,0
|
|
20240930,090900,2920760,6550,6550,6550,6550,0
|
|
20240930,090800,2920760,6550,6550,6550,6550,0
|
|
20240930,090700,2920760,6550,6570,6570,6550,404
|
|
20240930,090600,270560,6560,6560,6560,6560,0
|
|
20240930,090500,270560,6560,6560,6560,6560,0
|
|
20240930,090400,270560,6560,6560,6560,6560,0
|
|
20240930,090300,270560,6560,6560,6560,6560,0
|
|
20240930,090200,270560,6560,6560,6560,6560,0
|
|
20240930,090100,270560,6560,6560,6560,6560,1
|
|
20240930,090000,264000,6600,6600,6600,6600,40
|