675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201200,84045160,6330,6330,6330,6330,122
|
|
20240930,201100,84045160,6330,6330,6330,6330,0
|
|
20240930,201000,84045160,6330,6330,6330,6330,0
|
|
20240930,200900,84045160,6330,6330,6330,6330,0
|
|
20240930,200800,84045160,6330,6330,6330,6330,0
|
|
20240930,200700,84045160,6330,6330,6330,6330,0
|
|
20240930,200600,84045160,6330,6330,6330,6330,0
|
|
20240930,200500,84045160,6330,6330,6330,6330,0
|
|
20240930,200400,84045160,6330,6330,6330,6330,0
|
|
20240930,200300,84045160,6330,6330,6330,6330,0
|
|
20240930,200200,84045160,6330,6330,6330,6330,0
|
|
20240930,200100,84045160,6330,6330,6330,6330,0
|
|
20240930,200000,84045160,6330,6330,6330,6330,0
|
|
20240930,195900,84045160,6330,6330,6330,6330,0
|
|
20240930,195800,84045160,6330,6330,6330,6330,0
|
|
20240930,195700,84045160,6330,6330,6330,6330,0
|
|
20240930,195600,84045160,6330,6330,6330,6330,0
|
|
20240930,195500,84045160,6330,6330,6330,6330,0
|
|
20240930,195400,84045160,6330,6330,6330,6330,0
|
|
20240930,195300,84045160,6330,6330,6330,6330,0
|
|
20240930,195200,84045160,6330,6330,6330,6330,0
|
|
20240930,195100,84045160,6330,6330,6330,6330,0
|
|
20240930,195000,84045160,6330,6330,6330,6330,0
|
|
20240930,194900,84045160,6330,6330,6330,6330,0
|
|
20240930,194800,84045160,6330,6330,6330,6330,0
|
|
20240930,194700,84045160,6330,6330,6330,6330,0
|
|
20240930,194600,84045160,6330,6330,6330,6330,0
|
|
20240930,194500,84045160,6330,6330,6330,6330,0
|
|
20240930,194400,84045160,6330,6330,6330,6330,0
|
|
20240930,194300,84045160,6330,6330,6330,6330,0
|
|
20240930,194200,84045160,6330,6330,6330,6330,122
|
|
20240930,194100,84045160,6330,6330,6330,6330,0
|
|
20240930,194000,84045160,6330,6330,6330,6330,0
|
|
20240930,193900,84045160,6330,6330,6330,6330,0
|
|
20240930,193800,84045160,6330,6330,6330,6330,0
|
|
20240930,193700,84045160,6330,6330,6330,6330,0
|
|
20240930,193600,84045160,6330,6330,6330,6330,0
|
|
20240930,193500,84045160,6330,6330,6330,6330,0
|
|
20240930,193400,84045160,6330,6330,6330,6330,0
|
|
20240930,193300,84045160,6330,6330,6330,6330,0
|
|
20240930,193200,84045160,6330,6330,6330,6330,0
|
|
20240930,193100,84045160,6330,6330,6330,6330,0
|
|
20240930,193000,84045160,6330,6330,6330,6330,0
|
|
20240930,192900,84045160,6330,6330,6330,6330,0
|
|
20240930,192800,84045160,6330,6330,6330,6330,0
|
|
20240930,192700,84045160,6330,6330,6330,6330,0
|
|
20240930,192600,84045160,6330,6330,6330,6330,0
|
|
20240930,192500,84045160,6330,6330,6330,6330,0
|
|
20240930,192400,84045160,6330,6330,6330,6330,0
|
|
20240930,192300,84045160,6330,6330,6330,6330,0
|
|
20240930,192200,84045160,6330,6330,6330,6330,0
|
|
20240930,192100,84045160,6330,6330,6330,6330,0
|
|
20240930,192000,84045160,6330,6330,6330,6330,0
|
|
20240930,191900,84045160,6330,6330,6330,6330,0
|
|
20240930,191800,84045160,6330,6330,6330,6330,0
|
|
20240930,191700,84045160,6330,6330,6330,6330,0
|
|
20240930,191600,84045160,6330,6330,6330,6330,0
|
|
20240930,191500,84045160,6330,6330,6330,6330,0
|
|
20240930,191400,84045160,6330,6330,6330,6330,0
|
|
20240930,191300,84045160,6330,6330,6330,6330,0
|
|
20240930,191200,84045160,6330,6330,6330,6330,122
|
|
20240930,191100,84045160,6330,6330,6330,6330,0
|
|
20240930,191000,84045160,6330,6330,6330,6330,0
|
|
20240930,190900,84045160,6330,6330,6330,6330,0
|
|
20240930,190800,84045160,6330,6330,6330,6330,0
|
|
20240930,190700,84045160,6330,6330,6330,6330,0
|
|
20240930,190600,84045160,6330,6330,6330,6330,0
|
|
20240930,190500,84045160,6330,6330,6330,6330,0
|
|
20240930,190400,84045160,6330,6330,6330,6330,0
|
|
20240930,190300,84045160,6330,6330,6330,6330,0
|
|
20240930,190200,84045160,6330,6330,6330,6330,0
|
|
20240930,190100,84045160,6330,6330,6330,6330,0
|
|
20240930,190000,84045160,6330,6330,6330,6330,0
|
|
20240930,185900,84045160,6330,6330,6330,6330,0
|
|
20240930,185800,84045160,6330,6330,6330,6330,0
|
|
20240930,185700,84045160,6330,6330,6330,6330,0
|
|
20240930,185600,84045160,6330,6330,6330,6330,0
|
|
20240930,185500,84045160,6330,6330,6330,6330,0
|
|
20240930,185400,84045160,6330,6330,6330,6330,0
|
|
20240930,185300,84045160,6330,6330,6330,6330,0
|
|
20240930,185200,84045160,6330,6330,6330,6330,0
|
|
20240930,185100,84045160,6330,6330,6330,6330,0
|
|
20240930,185000,84045160,6330,6330,6330,6330,0
|
|
20240930,184900,84045160,6330,6330,6330,6330,0
|
|
20240930,184800,84045160,6330,6330,6330,6330,0
|
|
20240930,184700,84045160,6330,6330,6330,6330,0
|
|
20240930,184600,84045160,6330,6330,6330,6330,0
|
|
20240930,184500,84045160,6330,6330,6330,6330,0
|
|
20240930,184400,84045160,6330,6330,6330,6330,0
|
|
20240930,184300,84045160,6330,6330,6330,6330,0
|
|
20240930,184200,84045160,6330,6330,6330,6330,122
|
|
20240930,184100,84045160,6330,6330,6330,6330,0
|
|
20240930,184000,84045160,6330,6330,6330,6330,0
|
|
20240930,183900,84045160,6330,6330,6330,6330,0
|
|
20240930,183800,84045160,6330,6330,6330,6330,0
|
|
20240930,183700,84045160,6330,6330,6330,6330,0
|
|
20240930,183600,84045160,6330,6330,6330,6330,0
|
|
20240930,183500,84045160,6330,6330,6330,6330,0
|
|
20240930,183400,84045160,6330,6330,6330,6330,0
|
|
20240930,183300,84045160,6330,6330,6330,6330,0
|
|
20240930,183200,84045160,6330,6330,6330,6330,0
|
|
20240930,183100,84045160,6330,6330,6330,6330,0
|
|
20240930,183000,84045160,6330,6330,6330,6330,0
|
|
20240930,182900,84045160,6330,6330,6330,6330,0
|
|
20240930,182800,84045160,6330,6330,6330,6330,0
|
|
20240930,182700,84045160,6330,6330,6330,6330,0
|
|
20240930,182600,84045160,6330,6330,6330,6330,0
|
|
20240930,182500,84045160,6330,6330,6330,6330,0
|
|
20240930,182400,84045160,6330,6330,6330,6330,0
|
|
20240930,182300,84045160,6330,6330,6330,6330,0
|
|
20240930,182200,84045160,6330,6330,6330,6330,0
|
|
20240930,182100,84045160,6330,6330,6330,6330,0
|
|
20240930,182000,84045160,6330,6330,6330,6330,0
|
|
20240930,181900,84045160,6330,6330,6330,6330,0
|
|
20240930,181800,84045160,6330,6330,6330,6330,0
|
|
20240930,181700,84045160,6330,6330,6330,6330,0
|
|
20240930,181600,84045160,6330,6330,6330,6330,0
|
|
20240930,181500,84045160,6330,6330,6330,6330,0
|
|
20240930,181400,84045160,6330,6330,6330,6330,0
|
|
20240930,181300,84045160,6330,6330,6330,6330,0
|
|
20240930,181200,84045160,6330,6330,6330,6330,122
|
|
20240930,181100,84045160,6330,6330,6330,6330,0
|
|
20240930,181000,84045160,6330,6330,6330,6330,0
|
|
20240930,180900,84045160,6330,6330,6330,6330,0
|
|
20240930,180800,84045160,6330,6330,6330,6330,0
|
|
20240930,180700,84045160,6330,6330,6330,6330,0
|
|
20240930,180600,84045160,6330,6330,6330,6330,0
|
|
20240930,180500,84045160,6330,6330,6330,6330,0
|
|
20240930,180400,84045160,6330,6330,6330,6330,0
|
|
20240930,180300,84045160,6330,6330,6330,6330,0
|
|
20240930,180200,84045160,6330,6330,6330,6330,0
|
|
20240930,180100,84045160,6330,6330,6330,6330,0
|
|
20240930,180000,84045160,6330,6330,6330,6330,0
|
|
20240930,175900,84045160,6330,6330,6330,6330,0
|
|
20240930,175800,84045160,6330,6330,6330,6330,0
|
|
20240930,175700,84045160,6330,6330,6330,6330,0
|
|
20240930,175600,84045160,6330,6330,6330,6330,0
|
|
20240930,175500,84045160,6330,6330,6330,6330,0
|
|
20240930,175400,84045160,6330,6330,6330,6330,0
|
|
20240930,175300,84045160,6330,6330,6330,6330,0
|
|
20240930,175200,84045160,6330,6330,6330,6330,0
|
|
20240930,175100,84045160,6330,6330,6330,6330,0
|
|
20240930,175000,84045160,6330,6330,6330,6330,0
|
|
20240930,174900,84045160,6330,6330,6330,6330,0
|
|
20240930,174800,84045160,6330,6330,6330,6330,0
|
|
20240930,174700,84045160,6330,6330,6330,6330,0
|
|
20240930,174600,84045160,6330,6330,6330,6330,0
|
|
20240930,174500,84045160,6330,6330,6330,6330,0
|
|
20240930,174400,84045160,6330,6330,6330,6330,0
|
|
20240930,174300,84045160,6330,6330,6330,6330,0
|
|
20240930,174200,84045160,6330,6330,6330,6330,122
|
|
20240930,174100,84045160,6330,6330,6330,6330,0
|
|
20240930,174000,84045160,6330,6330,6330,6330,0
|
|
20240930,173900,84045160,6330,6330,6330,6330,0
|
|
20240930,173800,84045160,6330,6330,6330,6330,0
|
|
20240930,173700,84045160,6330,6330,6330,6330,0
|
|
20240930,173600,84045160,6330,6330,6330,6330,0
|
|
20240930,173500,84045160,6330,6330,6330,6330,0
|
|
20240930,173400,84045160,6330,6330,6330,6330,0
|
|
20240930,173300,84045160,6330,6330,6330,6330,0
|
|
20240930,173200,84045160,6330,6330,6330,6330,0
|
|
20240930,173100,84045160,6330,6330,6330,6330,0
|
|
20240930,173000,84045160,6330,6330,6330,6330,0
|
|
20240930,172900,84045160,6330,6330,6330,6330,0
|
|
20240930,172800,84045160,6330,6330,6330,6330,0
|
|
20240930,172700,84045160,6330,6330,6330,6330,0
|
|
20240930,172600,84045160,6330,6330,6330,6330,0
|
|
20240930,172500,84045160,6330,6330,6330,6330,0
|
|
20240930,172400,84045160,6330,6330,6330,6330,0
|
|
20240930,172300,84045160,6330,6330,6330,6330,0
|
|
20240930,172200,84045160,6330,6330,6330,6330,0
|
|
20240930,172100,84045160,6330,6330,6330,6330,0
|
|
20240930,172000,84045160,6330,6330,6330,6330,0
|
|
20240930,171900,84045160,6330,6330,6330,6330,0
|
|
20240930,171800,84045160,6330,6330,6330,6330,0
|
|
20240930,171700,84045160,6330,6330,6330,6330,0
|
|
20240930,171600,84045160,6330,6330,6330,6330,0
|
|
20240930,171500,84045160,6330,6330,6330,6330,0
|
|
20240930,171400,84045160,6330,6330,6330,6330,0
|
|
20240930,171300,84045160,6330,6330,6330,6330,0
|
|
20240930,171200,84045160,6330,6330,6330,6330,122
|
|
20240930,171100,84045160,6330,6330,6330,6330,0
|
|
20240930,171000,84045160,6330,6330,6330,6330,0
|
|
20240930,170900,84045160,6330,6330,6330,6330,0
|
|
20240930,170800,84045160,6330,6330,6330,6330,0
|
|
20240930,170700,84045160,6330,6330,6330,6330,0
|
|
20240930,170600,84045160,6330,6330,6330,6330,0
|
|
20240930,170500,84045160,6330,6330,6330,6330,0
|
|
20240930,170400,84045160,6330,6330,6330,6330,0
|
|
20240930,170300,84045160,6330,6330,6330,6330,0
|
|
20240930,170200,84045160,6330,6330,6330,6330,0
|
|
20240930,170100,84045160,6330,6330,6330,6330,0
|
|
20240930,170000,84045160,6330,6330,6330,6330,0
|
|
20240930,165900,84045160,6330,6330,6330,6330,0
|
|
20240930,165800,84045160,6330,6330,6330,6330,0
|
|
20240930,165700,84045160,6330,6330,6330,6330,0
|
|
20240930,165600,84045160,6330,6330,6330,6330,0
|
|
20240930,165500,84045160,6330,6330,6330,6330,0
|
|
20240930,165400,84045160,6330,6330,6330,6330,0
|
|
20240930,165300,84045160,6330,6330,6330,6330,0
|
|
20240930,165200,84045160,6330,6330,6330,6330,0
|
|
20240930,165100,84045160,6330,6330,6330,6330,0
|
|
20240930,165000,84045160,6330,6330,6330,6330,0
|
|
20240930,164900,84045160,6330,6330,6330,6330,0
|
|
20240930,164800,84045160,6330,6330,6330,6330,0
|
|
20240930,164700,84045160,6330,6330,6330,6330,0
|
|
20240930,164600,84045160,6330,6330,6330,6330,0
|
|
20240930,164500,84045160,6330,6330,6330,6330,0
|
|
20240930,164400,84045160,6330,6330,6330,6330,0
|
|
20240930,164300,84045160,6330,6330,6330,6330,0
|
|
20240930,164200,84045160,6330,6330,6330,6330,122
|
|
20240930,164100,84045160,6330,6330,6330,6330,0
|
|
20240930,164000,84045160,6330,6330,6330,6330,0
|
|
20240930,163900,84045160,6330,6330,6330,6330,0
|
|
20240930,163800,84045160,6330,6330,6330,6330,0
|
|
20240930,163700,84045160,6330,6330,6330,6330,0
|
|
20240930,163600,84045160,6330,6330,6330,6330,0
|
|
20240930,163500,84045160,6330,6330,6330,6330,0
|
|
20240930,163400,84045160,6330,6330,6330,6330,0
|
|
20240930,163300,84045160,6330,6330,6330,6330,0
|
|
20240930,163200,84045160,6330,6330,6330,6330,0
|
|
20240930,163100,84045160,6330,6330,6330,6330,0
|
|
20240930,163000,84045160,6330,6330,6330,6330,0
|
|
20240930,162900,84045160,6330,6330,6330,6330,0
|
|
20240930,162800,84045160,6330,6330,6330,6330,0
|
|
20240930,162700,84045160,6330,6330,6330,6330,0
|
|
20240930,162600,84045160,6330,6330,6330,6330,0
|
|
20240930,162500,84045160,6330,6330,6330,6330,0
|
|
20240930,162400,84045160,6330,6330,6330,6330,0
|
|
20240930,162300,84045160,6330,6330,6330,6330,0
|
|
20240930,162200,84045160,6330,6330,6330,6330,0
|
|
20240930,162100,84045160,6330,6330,6330,6330,0
|
|
20240930,162000,84045160,6330,6330,6330,6330,0
|
|
20240930,161900,84045160,6330,6330,6330,6330,0
|
|
20240930,161800,84045160,6330,6330,6330,6330,0
|
|
20240930,161700,84045160,6330,6330,6330,6330,0
|
|
20240930,161600,84045160,6330,6330,6330,6330,0
|
|
20240930,161500,84045160,6330,6330,6330,6330,0
|
|
20240930,161400,84045160,6330,6330,6330,6330,0
|
|
20240930,161300,84045160,6330,6330,6330,6330,0
|
|
20240930,161200,84045160,6330,6330,6330,6330,122
|
|
20240930,161100,84045160,6330,6330,6330,6330,0
|
|
20240930,161000,84045160,6330,6330,6330,6330,0
|
|
20240930,160900,84045160,6330,6330,6330,6330,0
|
|
20240930,160800,84045160,6330,6330,6330,6330,0
|
|
20240930,160700,84045160,6330,6330,6330,6330,0
|
|
20240930,160600,84045160,6330,6330,6330,6330,0
|
|
20240930,160500,84045160,6330,6330,6330,6330,0
|
|
20240930,160400,84045160,6330,6330,6330,6330,0
|
|
20240930,160300,84045160,6330,6330,6330,6330,0
|
|
20240930,160200,84045160,6330,6330,6330,6330,0
|
|
20240930,160100,84045160,6330,6330,6330,6330,0
|
|
20240930,160000,84045160,6330,6330,6330,6330,0
|
|
20240930,155900,84045160,6330,6330,6330,6330,0
|
|
20240930,155800,84045160,6330,6330,6330,6330,0
|
|
20240930,155700,84045160,6330,6330,6330,6330,0
|
|
20240930,155600,84045160,6330,6330,6330,6330,0
|
|
20240930,155500,84045160,6330,6330,6330,6330,0
|
|
20240930,155400,84045160,6330,6330,6330,6330,0
|
|
20240930,155300,84045160,6330,6330,6330,6330,0
|
|
20240930,155200,84045160,6330,6330,6330,6330,0
|
|
20240930,155100,84045160,6330,6330,6330,6330,0
|
|
20240930,155000,84045160,6330,6330,6330,6330,0
|
|
20240930,154900,84045160,6330,6330,6330,6330,0
|
|
20240930,154800,84045160,6330,6330,6330,6330,0
|
|
20240930,154700,84045160,6330,6330,6330,6330,0
|
|
20240930,154600,84045160,6330,6330,6330,6330,0
|
|
20240930,154500,84045160,6330,6330,6330,6330,0
|
|
20240930,154400,84045160,6330,6330,6330,6330,0
|
|
20240930,154300,84045160,6330,6330,6330,6330,0
|
|
20240930,154200,84045160,6330,6330,6330,6330,122
|
|
20240930,154100,84045160,6330,6330,6330,6330,0
|
|
20240930,154000,84045160,6330,6330,6330,6330,0
|
|
20240930,153900,84045160,6330,6330,6330,6330,0
|
|
20240930,153800,84045160,6330,6330,6330,6330,0
|
|
20240930,153700,84045160,6330,6330,6330,6330,0
|
|
20240930,153600,84045160,6330,6330,6330,6330,0
|
|
20240930,153500,84045160,6330,6330,6330,6330,0
|
|
20240930,153400,84045160,6330,6330,6330,6330,0
|
|
20240930,153300,84045160,6330,6330,6330,6330,0
|
|
20240930,153200,84045160,6330,6330,6330,6330,0
|
|
20240930,153100,84045160,6330,6330,6330,6330,0
|
|
20240930,153000,84045160,6330,6330,6330,6330,122
|
|
20240930,152900,83272900,6330,6330,6330,6330,0
|
|
20240930,152800,83272900,6330,6330,6330,6330,0
|
|
20240930,152700,83272900,6330,6330,6330,6330,0
|
|
20240930,152600,83272900,6330,6330,6330,6330,0
|
|
20240930,152500,83272900,6330,6330,6330,6330,0
|
|
20240930,152400,83272900,6330,6330,6330,6330,0
|
|
20240930,152300,83272900,6330,6330,6330,6330,0
|
|
20240930,152200,83272900,6330,6330,6330,6330,0
|
|
20240930,152100,83272900,6330,6330,6330,6330,0
|
|
20240930,152000,83272900,6330,6330,6330,6330,0
|
|
20240930,151900,83272900,6330,6330,6330,6330,5
|
|
20240930,151800,83241250,6330,6330,6330,6330,8
|
|
20240930,151700,83190610,6330,6330,6330,6330,6
|
|
20240930,151600,83152630,6310,6310,6310,6310,0
|
|
20240930,151500,83152630,6310,6340,6340,6310,78
|
|
20240930,151400,82659160,6340,6340,6340,6340,0
|
|
20240930,151300,82659160,6340,6340,6340,6340,50
|
|
20240930,151200,82342160,6340,6340,6340,6340,0
|
|
20240930,151100,82342160,6340,6340,6340,6340,0
|
|
20240930,151000,82342160,6340,6340,6340,6340,12
|
|
20240930,150900,82266080,6330,6300,6330,6300,31
|
|
20240930,150800,82069970,6300,6300,6300,6300,0
|
|
20240930,150700,82069970,6300,6300,6300,6300,0
|
|
20240930,150600,82069970,6300,6340,6340,6300,75
|
|
20240930,150500,81595830,6430,6430,6430,6430,0
|
|
20240930,150400,81595830,6430,6430,6430,6430,0
|
|
20240930,150300,81595830,6430,6430,6430,6430,0
|
|
20240930,150200,81595830,6430,6430,6430,6430,0
|
|
20240930,150100,81595830,6430,6430,6430,6430,0
|
|
20240930,150000,81595830,6430,6430,6430,6430,0
|
|
20240930,145900,81595830,6430,6430,6430,6430,0
|
|
20240930,145800,81595830,6430,6430,6430,6430,0
|
|
20240930,145700,81595830,6430,6430,6430,6430,0
|
|
20240930,145600,81595830,6430,6430,6430,6430,0
|
|
20240930,145500,81595830,6430,6430,6430,6430,0
|
|
20240930,145400,81595830,6430,6430,6430,6430,0
|
|
20240930,145300,81595830,6430,6430,6430,6430,0
|
|
20240930,145200,81595830,6430,6430,6430,6430,0
|
|
20240930,145100,81595830,6430,6430,6430,6430,0
|
|
20240930,145000,81595830,6430,6430,6430,6430,0
|
|
20240930,144900,81595830,6430,6430,6430,6430,0
|
|
20240930,144800,81595830,6430,6430,6430,6430,0
|
|
20240930,144700,81595830,6430,6430,6430,6430,0
|
|
20240930,144600,81595830,6430,6430,6430,6430,0
|
|
20240930,144500,81595830,6430,6430,6430,6430,0
|
|
20240930,144400,81595830,6430,6430,6430,6430,0
|
|
20240930,144300,81595830,6430,6430,6430,6430,0
|
|
20240930,144200,81595830,6430,6430,6430,6430,0
|
|
20240930,144100,81595830,6430,6430,6430,6430,0
|
|
20240930,144000,81595830,6430,6430,6430,6430,0
|
|
20240930,143900,81595830,6430,6430,6430,6430,0
|
|
20240930,143800,81595830,6430,6430,6430,6430,0
|
|
20240930,143700,81595830,6430,6430,6430,6430,0
|
|
20240930,143600,81595830,6430,6430,6430,6430,0
|
|
20240930,143500,81595830,6430,6430,6430,6430,0
|
|
20240930,143400,81595830,6430,6430,6430,6430,0
|
|
20240930,143300,81595830,6430,6430,6430,6430,0
|
|
20240930,143200,81595830,6430,6430,6430,6430,0
|
|
20240930,143100,81595830,6430,6390,6430,6390,5
|
|
20240930,143000,81563790,6390,6390,6390,6390,0
|
|
20240930,142900,81563790,6390,6390,6390,6390,0
|
|
20240930,142800,81563790,6390,6390,6390,6390,823
|
|
20240930,142700,76304820,6400,6400,6400,6400,0
|
|
20240930,142600,76304820,6400,6400,6400,6400,0
|
|
20240930,142500,76304820,6400,6400,6400,6400,0
|
|
20240930,142400,76304820,6400,6400,6400,6400,81
|
|
20240930,142300,75786420,6400,6400,6400,6400,0
|
|
20240930,142200,75786420,6400,6400,6400,6400,1
|
|
20240930,142100,75780020,6440,6440,6440,6440,0
|
|
20240930,142000,75780020,6440,6440,6440,6440,0
|
|
20240930,141900,75780020,6440,6440,6440,6440,0
|
|
20240930,141800,75780020,6440,6440,6440,6440,0
|
|
20240930,141700,75780020,6440,6440,6440,6440,0
|
|
20240930,141600,75780020,6440,6440,6440,6440,0
|
|
20240930,141500,75780020,6440,6440,6440,6440,0
|
|
20240930,141400,75780020,6440,6440,6440,6440,164
|
|
20240930,141300,74723860,6440,6430,6440,6430,500
|
|
20240930,141200,71506390,6430,6430,6430,6430,0
|
|
20240930,141100,71506390,6430,6430,6430,6430,483
|
|
20240930,141000,68400700,6430,6430,6430,6430,0
|
|
20240930,140900,68400700,6430,6430,6430,6430,164
|
|
20240930,140800,67346180,6430,6430,6430,6430,40
|
|
20240930,140700,67088980,6430,6430,6430,6430,0
|
|
20240930,140600,67088980,6430,6450,6490,6430,116
|
|
20240930,140500,66337490,6450,6400,6450,6400,1313
|
|
20240930,140400,57896810,6390,6390,6390,6390,0
|
|
20240930,140300,57896810,6390,6390,6390,6390,0
|
|
20240930,140200,57896810,6390,6390,6390,6390,46
|
|
20240930,140100,57602870,6390,6340,6390,6340,142
|
|
20240930,140000,56695990,6390,6340,6400,6340,1802
|
|
20240930,135900,45184980,6290,6290,6290,6290,0
|
|
20240930,135800,45184980,6290,6290,6290,6290,0
|
|
20240930,135700,45184980,6290,6290,6290,6290,0
|
|
20240930,135600,45184980,6290,6290,6290,6290,0
|
|
20240930,135500,45184980,6290,6290,6290,6290,0
|
|
20240930,135400,45184980,6290,6290,6290,6290,0
|
|
20240930,135300,45184980,6290,6290,6290,6290,0
|
|
20240930,135200,45184980,6290,6290,6290,6290,0
|
|
20240930,135100,45184980,6290,6290,6290,6290,99
|
|
20240930,135000,44562270,6300,6300,6300,6300,1
|
|
20240930,134900,44555970,6290,6290,6290,6290,35
|
|
20240930,134800,44335820,6290,6290,6290,6290,100
|
|
20240930,134700,43706820,6290,6290,6290,6290,0
|
|
20240930,134600,43706820,6290,6290,6290,6290,0
|
|
20240930,134500,43706820,6290,6290,6290,6290,0
|
|
20240930,134400,43706820,6290,6290,6290,6290,0
|
|
20240930,134300,43706820,6290,6290,6290,6290,0
|
|
20240930,134200,43706820,6290,6290,6290,6290,11
|
|
20240930,134100,43637630,6300,6300,6300,6300,0
|
|
20240930,134000,43637630,6300,6300,6300,6300,0
|
|
20240930,133900,43637630,6300,6300,6300,6300,0
|
|
20240930,133800,43637630,6300,6300,6300,6300,0
|
|
20240930,133700,43637630,6300,6300,6300,6300,0
|
|
20240930,133600,43637630,6300,6300,6300,6300,0
|
|
20240930,133500,43637630,6300,6300,6300,6300,0
|
|
20240930,133400,43637630,6300,6300,6300,6300,0
|
|
20240930,133300,43637630,6300,6300,6300,6300,0
|
|
20240930,133200,43637630,6300,6310,6310,6300,4
|
|
20240930,133100,43612420,6310,6310,6310,6310,0
|
|
20240930,133000,43612420,6310,6310,6310,6310,0
|
|
20240930,132900,43612420,6310,6310,6310,6310,0
|
|
20240930,132800,43612420,6310,6310,6310,6310,0
|
|
20240930,132700,43612420,6310,6310,6310,6310,4
|
|
20240930,132600,43587180,6310,6310,6310,6310,0
|
|
20240930,132500,43587180,6310,6310,6310,6310,11
|
|
20240930,132400,43517770,6310,6310,6310,6310,2
|
|
20240930,132300,43505150,6340,6340,6340,6340,0
|
|
20240930,132200,43505150,6340,6340,6340,6340,1
|
|
20240930,132100,43498810,6310,6340,6340,6310,6
|
|
20240930,132000,43460830,6340,6340,6340,6340,0
|
|
20240930,131900,43460830,6340,6340,6340,6340,1
|
|
20240930,131800,43454490,6290,6290,6290,6290,0
|
|
20240930,131700,43454490,6290,6290,6290,6290,0
|
|
20240930,131600,43454490,6290,6290,6290,6290,0
|
|
20240930,131500,43454490,6290,6290,6290,6290,0
|
|
20240930,131400,43454490,6290,6290,6290,6290,0
|
|
20240930,131300,43454490,6290,6290,6290,6290,0
|
|
20240930,131200,43454490,6290,6290,6290,6290,0
|
|
20240930,131100,43454490,6290,6290,6290,6290,0
|
|
20240930,131000,43454490,6290,6290,6290,6290,0
|
|
20240930,130900,43454490,6290,6290,6290,6290,0
|
|
20240930,130800,43454490,6290,6290,6290,6290,1842
|
|
20240930,130700,31868310,6290,6290,6290,6290,0
|
|
20240930,130600,31868310,6290,6290,6290,6290,1
|
|
20240930,130500,31862020,6340,6340,6340,6340,0
|
|
20240930,130400,31862020,6340,6340,6340,6340,0
|
|
20240930,130300,31862020,6340,6340,6340,6340,0
|
|
20240930,130200,31862020,6340,6340,6340,6340,0
|
|
20240930,130100,31862020,6340,6340,6340,6340,0
|
|
20240930,130000,31862020,6340,6340,6340,6340,0
|
|
20240930,125900,31862020,6340,6340,6340,6340,0
|
|
20240930,125800,31862020,6340,6340,6340,6340,0
|
|
20240930,125700,31862020,6340,6340,6340,6340,0
|
|
20240930,125600,31862020,6340,6340,6340,6340,0
|
|
20240930,125500,31862020,6340,6340,6340,6340,0
|
|
20240930,125400,31862020,6340,6340,6340,6340,0
|
|
20240930,125300,31862020,6340,6340,6340,6340,0
|
|
20240930,125200,31862020,6340,6340,6340,6340,0
|
|
20240930,125100,31862020,6340,6340,6340,6340,2
|
|
20240930,125000,31849340,6290,6290,6290,6290,0
|
|
20240930,124900,31849340,6290,6290,6290,6290,0
|
|
20240930,124800,31849340,6290,6290,6290,6290,0
|
|
20240930,124700,31849340,6290,6290,6290,6290,0
|
|
20240930,124600,31849340,6290,6290,6290,6290,0
|
|
20240930,124500,31849340,6290,6290,6290,6290,0
|
|
20240930,124400,31849340,6290,6290,6290,6290,0
|
|
20240930,124300,31849340,6290,6290,6290,6290,0
|
|
20240930,124200,31849340,6290,6290,6290,6290,0
|
|
20240930,124100,31849340,6290,6290,6290,6290,0
|
|
20240930,124000,31849340,6290,6290,6290,6290,0
|
|
20240930,123900,31849340,6290,6290,6290,6290,0
|
|
20240930,123800,31849340,6290,6290,6290,6290,0
|
|
20240930,123700,31849340,6290,6290,6290,6290,0
|
|
20240930,123600,31849340,6290,6290,6290,6290,0
|
|
20240930,123500,31849340,6290,6290,6290,6290,0
|
|
20240930,123400,31849340,6290,6290,6290,6290,1
|
|
20240930,123300,31843050,6340,6340,6340,6340,0
|
|
20240930,123200,31843050,6340,6340,6340,6340,1
|
|
20240930,123100,31836710,6310,6310,6310,6310,1
|
|
20240930,123000,31830400,6310,6310,6310,6310,10
|
|
20240930,122900,31767300,6310,6310,6310,6310,0
|
|
20240930,122800,31767300,6310,6310,6310,6310,0
|
|
20240930,122700,31767300,6310,6310,6310,6310,0
|
|
20240930,122600,31767300,6310,6310,6310,6310,0
|
|
20240930,122500,31767300,6310,6310,6310,6310,0
|
|
20240930,122400,31767300,6310,6310,6310,6310,0
|
|
20240930,122300,31767300,6310,6310,6310,6310,0
|
|
20240930,122200,31767300,6310,6310,6310,6310,0
|
|
20240930,122100,31767300,6310,6310,6310,6310,0
|
|
20240930,122000,31767300,6310,6310,6310,6310,0
|
|
20240930,121900,31767300,6310,6310,6310,6310,0
|
|
20240930,121800,31767300,6310,6310,6310,6310,0
|
|
20240930,121700,31767300,6310,6310,6310,6310,0
|
|
20240930,121600,31767300,6310,6310,6310,6310,2
|
|
20240930,121500,31754680,6280,6280,6280,6280,0
|
|
20240930,121400,31754680,6280,6280,6280,6280,0
|
|
20240930,121300,31754680,6280,6280,6280,6280,0
|
|
20240930,121200,31754680,6280,6330,6330,6280,141
|
|
20240930,121100,30869150,6280,6280,6280,6280,0
|
|
20240930,121000,30869150,6280,6280,6280,6280,0
|
|
20240930,120900,30869150,6280,6290,6290,6280,710
|
|
20240930,120800,26403840,6290,6290,6290,6290,0
|
|
20240930,120700,26403840,6290,6290,6290,6290,1
|
|
20240930,120600,26397550,6320,6320,6320,6320,100
|
|
20240930,120500,25765550,6300,6300,6300,6300,200
|
|
20240930,120400,24505550,6340,6340,6340,6340,0
|
|
20240930,120300,24505550,6340,6340,6340,6340,0
|
|
20240930,120200,24505550,6340,6340,6340,6340,0
|
|
20240930,120100,24505550,6340,6340,6340,6340,0
|
|
20240930,120000,24505550,6340,6340,6340,6340,0
|
|
20240930,115900,24505550,6340,6340,6340,6340,0
|
|
20240930,115800,24505550,6340,6340,6340,6340,0
|
|
20240930,115700,24505550,6340,6340,6340,6340,0
|
|
20240930,115600,24505550,6340,6340,6340,6340,0
|
|
20240930,115500,24505550,6340,6340,6340,6340,0
|
|
20240930,115400,24505550,6340,6340,6340,6340,0
|
|
20240930,115300,24505550,6340,6340,6340,6340,0
|
|
20240930,115200,24505550,6340,6340,6340,6340,0
|
|
20240930,115100,24505550,6340,6340,6340,6340,0
|
|
20240930,115000,24505550,6340,6340,6340,6340,1
|
|
20240930,114900,24499210,6290,6290,6290,6290,0
|
|
20240930,114800,24499210,6290,6290,6290,6290,0
|
|
20240930,114700,24499210,6290,6290,6290,6290,2
|
|
20240930,114600,24486630,6290,6290,6290,6290,46
|
|
20240930,114500,24197290,6290,6290,6290,6290,0
|
|
20240930,114400,24197290,6290,6290,6290,6290,0
|
|
20240930,114300,24197290,6290,6290,6290,6290,0
|
|
20240930,114200,24197290,6290,6290,6290,6290,0
|
|
20240930,114100,24197290,6290,6290,6290,6290,0
|
|
20240930,114000,24197290,6290,6290,6290,6290,0
|
|
20240930,113900,24197290,6290,6290,6290,6290,0
|
|
20240930,113800,24197290,6290,6290,6290,6290,0
|
|
20240930,113700,24197290,6290,6290,6290,6290,1
|
|
20240930,113600,24191000,6350,6330,6350,6330,2
|
|
20240930,113500,24178320,6290,6290,6290,6290,0
|
|
20240930,113400,24178320,6290,6290,6290,6290,0
|
|
20240930,113300,24178320,6290,6290,6290,6290,0
|
|
20240930,113200,24178320,6290,6290,6290,6290,0
|
|
20240930,113100,24178320,6290,6290,6290,6290,0
|
|
20240930,113000,24178320,6290,6290,6290,6290,0
|
|
20240930,112900,24178320,6290,6290,6290,6290,0
|
|
20240930,112800,24178320,6290,6290,6290,6290,0
|
|
20240930,112700,24178320,6290,6290,6290,6290,0
|
|
20240930,112600,24178320,6290,6290,6290,6290,0
|
|
20240930,112500,24178320,6290,6290,6290,6290,0
|
|
20240930,112400,24178320,6290,6290,6290,6290,0
|
|
20240930,112300,24178320,6290,6310,6310,6290,2
|
|
20240930,112200,24165720,6320,6320,6320,6320,0
|
|
20240930,112100,24165720,6320,6320,6320,6320,2
|
|
20240930,112000,24153080,6290,6290,6290,6290,0
|
|
20240930,111900,24153080,6290,6290,6290,6290,0
|
|
20240930,111800,24153080,6290,6320,6320,6290,94
|
|
20240930,111700,23561450,6320,6320,6320,6320,7
|
|
20240930,111600,23517210,6300,6300,6300,6300,0
|
|
20240930,111500,23517210,6300,6300,6300,6300,0
|
|
20240930,111400,23517210,6300,6300,6300,6300,0
|
|
20240930,111300,23517210,6300,6300,6300,6300,6
|
|
20240930,111200,23479410,6320,6320,6320,6320,0
|
|
20240930,111100,23479410,6320,6320,6320,6320,0
|
|
20240930,111000,23479410,6320,6320,6320,6320,0
|
|
20240930,110900,23479410,6320,6320,6320,6320,0
|
|
20240930,110800,23479410,6320,6320,6320,6320,0
|
|
20240930,110700,23479410,6320,6320,6320,6320,1
|
|
20240930,110600,23473090,6330,6330,6330,6330,0
|
|
20240930,110500,23473090,6330,6330,6330,6330,0
|
|
20240930,110400,23473090,6330,6330,6330,6330,0
|
|
20240930,110300,23473090,6330,6330,6330,6330,0
|
|
20240930,110200,23473090,6330,6330,6330,6330,0
|
|
20240930,110100,23473090,6330,6330,6330,6330,0
|
|
20240930,110000,23473090,6330,6330,6330,6330,0
|
|
20240930,105900,23473090,6330,6330,6330,6330,0
|
|
20240930,105800,23473090,6330,6330,6330,6330,0
|
|
20240930,105700,23473090,6330,6330,6330,6330,0
|
|
20240930,105600,23473090,6330,6330,6330,6330,1
|
|
20240930,105500,23466760,6300,6310,6310,6300,11
|
|
20240930,105400,23397450,6300,6300,6300,6300,0
|
|
20240930,105300,23397450,6300,6300,6300,6300,0
|
|
20240930,105200,23397450,6300,6300,6300,6300,0
|
|
20240930,105100,23397450,6300,6300,6300,6300,0
|
|
20240930,105000,23397450,6300,6300,6300,6300,0
|
|
20240930,104900,23397450,6300,6300,6300,6300,0
|
|
20240930,104800,23397450,6300,6300,6300,6300,0
|
|
20240930,104700,23397450,6300,6300,6300,6300,0
|
|
20240930,104600,23397450,6300,6300,6300,6300,0
|
|
20240930,104500,23397450,6300,6300,6300,6300,0
|
|
20240930,104400,23397450,6300,6310,6310,6300,21
|
|
20240930,104300,23265140,6320,6330,6330,6320,2
|
|
20240930,104200,23252490,6340,6340,6340,6340,2
|
|
20240930,104100,23239810,6300,6300,6300,6300,0
|
|
20240930,104000,23239810,6300,6300,6300,6300,0
|
|
20240930,103900,23239810,6300,6300,6300,6300,1
|
|
20240930,103800,23233510,6350,6350,6350,6350,0
|
|
20240930,103700,23233510,6350,6350,6350,6350,0
|
|
20240930,103600,23233510,6350,6360,6360,6350,11
|
|
20240930,103500,23163590,6340,6340,6340,6340,1
|
|
20240930,103400,23157250,6340,6340,6340,6340,9
|
|
20240930,103300,23100190,6290,6290,6290,6290,0
|
|
20240930,103200,23100190,6290,6290,6290,6290,81
|
|
20240930,103100,22590700,6290,6290,6290,6290,0
|
|
20240930,103000,22590700,6290,6290,6290,6290,0
|
|
20240930,102900,22590700,6290,6290,6290,6290,1
|
|
20240930,102800,22584410,6290,6290,6290,6290,0
|
|
20240930,102700,22584410,6290,6300,6300,6290,2
|
|
20240930,102600,22571820,6360,6360,6360,6360,0
|
|
20240930,102500,22571820,6360,6360,6360,6360,0
|
|
20240930,102400,22571820,6360,6360,6360,6360,0
|
|
20240930,102300,22571820,6360,6360,6360,6360,0
|
|
20240930,102200,22571820,6360,6360,6360,6360,0
|
|
20240930,102100,22571820,6360,6360,6360,6360,0
|
|
20240930,102000,22571820,6360,6360,6360,6360,0
|
|
20240930,101900,22571820,6360,6360,6360,6360,0
|
|
20240930,101800,22571820,6360,6360,6360,6360,0
|
|
20240930,101700,22571820,6360,6360,6360,6360,1
|
|
20240930,101600,22565460,6360,6360,6360,6360,1
|
|
20240930,101500,22559100,6300,6340,6340,6300,220
|
|
20240930,101400,21169450,6340,6340,6340,6340,0
|
|
20240930,101300,21169450,6340,6340,6340,6340,1
|
|
20240930,101200,21163110,6390,6390,6390,6390,0
|
|
20240930,101100,21163110,6390,6390,6390,6390,0
|
|
20240930,101000,21163110,6390,6390,6390,6390,0
|
|
20240930,100900,21163110,6390,6390,6390,6390,0
|
|
20240930,100800,21163110,6390,6390,6390,6390,0
|
|
20240930,100700,21163110,6390,6390,6390,6390,0
|
|
20240930,100600,21163110,6390,6390,6390,6390,0
|
|
20240930,100500,21163110,6390,6390,6390,6390,1
|
|
20240930,100400,21156720,6400,6400,6400,6400,0
|
|
20240930,100300,21156720,6400,6330,6400,6330,3
|
|
20240930,100200,21137600,6330,6330,6330,6330,1
|
|
20240930,100100,21131270,6390,6390,6390,6390,0
|
|
20240930,100000,21131270,6390,6390,6390,6390,0
|
|
20240930,095900,21131270,6390,6390,6390,6390,0
|
|
20240930,095800,21131270,6390,6390,6390,6390,0
|
|
20240930,095700,21131270,6390,6390,6390,6390,0
|
|
20240930,095600,21131270,6390,6390,6390,6390,0
|
|
20240930,095500,21131270,6390,6390,6390,6390,0
|
|
20240930,095400,21131270,6390,6390,6390,6390,0
|
|
20240930,095300,21131270,6390,6390,6390,6390,0
|
|
20240930,095200,21131270,6390,6390,6390,6390,0
|
|
20240930,095100,21131270,6390,6390,6390,6390,1
|
|
20240930,095000,21124880,6420,6420,6420,6420,0
|
|
20240930,094900,21124880,6420,6420,6420,6420,0
|
|
20240930,094800,21124880,6420,6420,6420,6420,0
|
|
20240930,094700,21124880,6420,6420,6420,6420,0
|
|
20240930,094600,21124880,6420,6430,6430,6420,11
|
|
20240930,094500,21054250,6430,6430,6430,6430,1
|
|
20240930,094400,21047820,6450,6450,6450,6450,0
|
|
20240930,094300,21047820,6450,6450,6450,6450,0
|
|
20240930,094200,21047820,6450,6450,6450,6450,0
|
|
20240930,094100,21047820,6450,6450,6450,6450,0
|
|
20240930,094000,21047820,6450,6450,6450,6450,0
|
|
20240930,093900,21047820,6450,6450,6450,6450,0
|
|
20240930,093800,21047820,6450,6450,6450,6450,0
|
|
20240930,093700,21047820,6450,6340,6450,6250,1386
|
|
20240930,093600,12216510,6350,6350,6350,6350,0
|
|
20240930,093500,12216510,6350,6350,6350,6350,0
|
|
20240930,093400,12216510,6350,6350,6350,6350,1
|
|
20240930,093300,12210160,6340,6340,6340,6340,0
|
|
20240930,093200,12210160,6340,6340,6340,6340,0
|
|
20240930,093100,12210160,6340,6340,6340,6340,0
|
|
20240930,093000,12210160,6340,6340,6340,6340,0
|
|
20240930,092900,12210160,6340,6340,6340,6340,3
|
|
20240930,092800,12191140,6340,6340,6340,6320,123
|
|
20240930,092700,11412560,6340,6390,6390,6340,700
|
|
20240930,092600,6960570,6390,6390,6390,6390,0
|
|
20240930,092500,6960570,6390,6390,6390,6390,0
|
|
20240930,092400,6960570,6390,6390,6390,6390,1
|
|
20240930,092300,6954180,6390,6390,6390,6390,1
|
|
20240930,092200,6947790,6370,6370,6370,6370,7
|
|
20240930,092100,6903200,6420,6420,6420,6420,20
|
|
20240930,092000,6774800,6420,6420,6420,6420,1
|
|
20240930,091900,6768380,6380,6380,6380,6380,0
|
|
20240930,091800,6768380,6380,6380,6380,6380,0
|
|
20240930,091700,6768380,6380,6380,6380,6380,0
|
|
20240930,091600,6768380,6380,6380,6380,6380,349
|
|
20240930,091500,4541760,6380,6380,6380,6380,2
|
|
20240930,091400,4529000,6380,6370,6380,6370,4
|
|
20240930,091300,4503500,6380,6380,6380,6380,0
|
|
20240930,091200,4503500,6380,6380,6380,6380,0
|
|
20240930,091100,4503500,6380,6380,6380,6380,0
|
|
20240930,091000,4503500,6380,6380,6380,6380,0
|
|
20240930,090900,4503500,6380,6380,6380,6380,0
|
|
20240930,090800,4503500,6380,6380,6380,6380,4
|
|
20240930,090700,4477980,6380,6390,6390,6380,6
|
|
20240930,090600,4439650,6400,6400,6400,6400,0
|
|
20240930,090500,4439650,6400,6400,6400,6400,0
|
|
20240930,090400,4439650,6400,6400,6400,6400,4
|
|
20240930,090300,4414050,6390,6390,6390,6390,0
|
|
20240930,090200,4414050,6390,6390,6390,6390,0
|
|
20240930,090100,4414050,6390,6450,6450,6390,521
|
|
20240930,090000,1083600,6450,6450,6450,6450,168
|