676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201300,102685280,7720,7720,7720,7720,544
|
|
20240930,201200,102685280,7720,7720,7720,7720,0
|
|
20240930,201100,102685280,7720,7720,7720,7720,0
|
|
20240930,201000,102685280,7720,7720,7720,7720,0
|
|
20240930,200900,102685280,7720,7720,7720,7720,0
|
|
20240930,200800,102685280,7720,7720,7720,7720,0
|
|
20240930,200700,102685280,7720,7720,7720,7720,0
|
|
20240930,200600,102685280,7720,7720,7720,7720,0
|
|
20240930,200500,102685280,7720,7720,7720,7720,0
|
|
20240930,200400,102685280,7720,7720,7720,7720,0
|
|
20240930,200300,102685280,7720,7720,7720,7720,0
|
|
20240930,200200,102685280,7720,7720,7720,7720,0
|
|
20240930,200100,102685280,7720,7720,7720,7720,0
|
|
20240930,200000,102685280,7720,7720,7720,7720,0
|
|
20240930,195900,102685280,7720,7720,7720,7720,0
|
|
20240930,195800,102685280,7720,7720,7720,7720,0
|
|
20240930,195700,102685280,7720,7720,7720,7720,0
|
|
20240930,195600,102685280,7720,7720,7720,7720,0
|
|
20240930,195500,102685280,7720,7720,7720,7720,0
|
|
20240930,195400,102685280,7720,7720,7720,7720,0
|
|
20240930,195300,102685280,7720,7720,7720,7720,0
|
|
20240930,195200,102685280,7720,7720,7720,7720,0
|
|
20240930,195100,102685280,7720,7720,7720,7720,0
|
|
20240930,195000,102685280,7720,7720,7720,7720,0
|
|
20240930,194900,102685280,7720,7720,7720,7720,0
|
|
20240930,194800,102685280,7720,7720,7720,7720,0
|
|
20240930,194700,102685280,7720,7720,7720,7720,0
|
|
20240930,194600,102685280,7720,7720,7720,7720,0
|
|
20240930,194500,102685280,7720,7720,7720,7720,0
|
|
20240930,194400,102685280,7720,7720,7720,7720,0
|
|
20240930,194300,102685280,7720,7720,7720,7720,544
|
|
20240930,194200,102685280,7720,7720,7720,7720,0
|
|
20240930,194100,102685280,7720,7720,7720,7720,0
|
|
20240930,194000,102685280,7720,7720,7720,7720,0
|
|
20240930,193900,102685280,7720,7720,7720,7720,0
|
|
20240930,193800,102685280,7720,7720,7720,7720,0
|
|
20240930,193700,102685280,7720,7720,7720,7720,0
|
|
20240930,193600,102685280,7720,7720,7720,7720,0
|
|
20240930,193500,102685280,7720,7720,7720,7720,0
|
|
20240930,193400,102685280,7720,7720,7720,7720,0
|
|
20240930,193300,102685280,7720,7720,7720,7720,0
|
|
20240930,193200,102685280,7720,7720,7720,7720,0
|
|
20240930,193100,102685280,7720,7720,7720,7720,0
|
|
20240930,193000,102685280,7720,7720,7720,7720,0
|
|
20240930,192900,102685280,7720,7720,7720,7720,0
|
|
20240930,192800,102685280,7720,7720,7720,7720,0
|
|
20240930,192700,102685280,7720,7720,7720,7720,0
|
|
20240930,192600,102685280,7720,7720,7720,7720,0
|
|
20240930,192500,102685280,7720,7720,7720,7720,0
|
|
20240930,192400,102685280,7720,7720,7720,7720,0
|
|
20240930,192300,102685280,7720,7720,7720,7720,0
|
|
20240930,192200,102685280,7720,7720,7720,7720,0
|
|
20240930,192100,102685280,7720,7720,7720,7720,0
|
|
20240930,192000,102685280,7720,7720,7720,7720,0
|
|
20240930,191900,102685280,7720,7720,7720,7720,0
|
|
20240930,191800,102685280,7720,7720,7720,7720,0
|
|
20240930,191700,102685280,7720,7720,7720,7720,0
|
|
20240930,191600,102685280,7720,7720,7720,7720,0
|
|
20240930,191500,102685280,7720,7720,7720,7720,0
|
|
20240930,191400,102685280,7720,7720,7720,7720,0
|
|
20240930,191300,102685280,7720,7720,7720,7720,544
|
|
20240930,191200,102685280,7720,7720,7720,7720,0
|
|
20240930,191100,102685280,7720,7720,7720,7720,0
|
|
20240930,191000,102685280,7720,7720,7720,7720,0
|
|
20240930,190900,102685280,7720,7720,7720,7720,0
|
|
20240930,190800,102685280,7720,7720,7720,7720,0
|
|
20240930,190700,102685280,7720,7720,7720,7720,0
|
|
20240930,190600,102685280,7720,7720,7720,7720,0
|
|
20240930,190500,102685280,7720,7720,7720,7720,0
|
|
20240930,190400,102685280,7720,7720,7720,7720,0
|
|
20240930,190300,102685280,7720,7720,7720,7720,0
|
|
20240930,190200,102685280,7720,7720,7720,7720,0
|
|
20240930,190100,102685280,7720,7720,7720,7720,0
|
|
20240930,190000,102685280,7720,7720,7720,7720,0
|
|
20240930,185900,102685280,7720,7720,7720,7720,0
|
|
20240930,185800,102685280,7720,7720,7720,7720,0
|
|
20240930,185700,102685280,7720,7720,7720,7720,0
|
|
20240930,185600,102685280,7720,7720,7720,7720,0
|
|
20240930,185500,102685280,7720,7720,7720,7720,0
|
|
20240930,185400,102685280,7720,7720,7720,7720,0
|
|
20240930,185300,102685280,7720,7720,7720,7720,0
|
|
20240930,185200,102685280,7720,7720,7720,7720,0
|
|
20240930,185100,102685280,7720,7720,7720,7720,0
|
|
20240930,185000,102685280,7720,7720,7720,7720,0
|
|
20240930,184900,102685280,7720,7720,7720,7720,0
|
|
20240930,184800,102685280,7720,7720,7720,7720,0
|
|
20240930,184700,102685280,7720,7720,7720,7720,0
|
|
20240930,184600,102685280,7720,7720,7720,7720,0
|
|
20240930,184500,102685280,7720,7720,7720,7720,0
|
|
20240930,184400,102685280,7720,7720,7720,7720,0
|
|
20240930,184300,102685280,7720,7720,7720,7720,544
|
|
20240930,184200,102685280,7720,7720,7720,7720,0
|
|
20240930,184100,102685280,7720,7720,7720,7720,0
|
|
20240930,184000,102685280,7720,7720,7720,7720,0
|
|
20240930,183900,102685280,7720,7720,7720,7720,0
|
|
20240930,183800,102685280,7720,7720,7720,7720,0
|
|
20240930,183700,102685280,7720,7720,7720,7720,0
|
|
20240930,183600,102685280,7720,7720,7720,7720,0
|
|
20240930,183500,102685280,7720,7720,7720,7720,0
|
|
20240930,183400,102685280,7720,7720,7720,7720,0
|
|
20240930,183300,102685280,7720,7720,7720,7720,0
|
|
20240930,183200,102685280,7720,7720,7720,7720,0
|
|
20240930,183100,102685280,7720,7720,7720,7720,0
|
|
20240930,183000,102685280,7720,7720,7720,7720,0
|
|
20240930,182900,102685280,7720,7720,7720,7720,0
|
|
20240930,182800,102685280,7720,7720,7720,7720,0
|
|
20240930,182700,102685280,7720,7720,7720,7720,0
|
|
20240930,182600,102685280,7720,7720,7720,7720,0
|
|
20240930,182500,102685280,7720,7720,7720,7720,0
|
|
20240930,182400,102685280,7720,7720,7720,7720,0
|
|
20240930,182300,102685280,7720,7720,7720,7720,0
|
|
20240930,182200,102685280,7720,7720,7720,7720,0
|
|
20240930,182100,102685280,7720,7720,7720,7720,0
|
|
20240930,182000,102685280,7720,7720,7720,7720,0
|
|
20240930,181900,102685280,7720,7720,7720,7720,0
|
|
20240930,181800,102685280,7720,7720,7720,7720,0
|
|
20240930,181700,102685280,7720,7720,7720,7720,0
|
|
20240930,181600,102685280,7720,7720,7720,7720,0
|
|
20240930,181500,102685280,7720,7720,7720,7720,0
|
|
20240930,181400,102685280,7720,7720,7720,7720,0
|
|
20240930,181300,102685280,7720,7720,7720,7720,544
|
|
20240930,181200,102685280,7720,7720,7720,7720,0
|
|
20240930,181100,102685280,7720,7720,7720,7720,0
|
|
20240930,181000,102685280,7720,7720,7720,7720,0
|
|
20240930,180900,102685280,7720,7720,7720,7720,0
|
|
20240930,180800,102685280,7720,7720,7720,7720,0
|
|
20240930,180700,102685280,7720,7720,7720,7720,0
|
|
20240930,180600,102685280,7720,7720,7720,7720,0
|
|
20240930,180500,102685280,7720,7720,7720,7720,0
|
|
20240930,180400,102685280,7720,7720,7720,7720,0
|
|
20240930,180300,102685280,7720,7720,7720,7720,0
|
|
20240930,180200,102685280,7720,7720,7720,7720,0
|
|
20240930,180100,102685280,7720,7720,7720,7720,0
|
|
20240930,180000,102685280,7720,7720,7720,7720,0
|
|
20240930,175900,102685280,7720,7720,7720,7720,0
|
|
20240930,175800,102685280,7720,7720,7720,7720,0
|
|
20240930,175700,102685280,7720,7720,7720,7720,0
|
|
20240930,175600,102685280,7720,7720,7720,7720,0
|
|
20240930,175500,102685280,7720,7720,7720,7720,0
|
|
20240930,175400,102685280,7720,7720,7720,7720,0
|
|
20240930,175300,102685280,7720,7720,7720,7720,0
|
|
20240930,175200,102685280,7720,7720,7720,7720,0
|
|
20240930,175100,102685280,7720,7720,7720,7720,0
|
|
20240930,175000,102685280,7720,7720,7720,7720,0
|
|
20240930,174900,102685280,7720,7720,7720,7720,0
|
|
20240930,174800,102685280,7720,7720,7720,7720,0
|
|
20240930,174700,102685280,7720,7720,7720,7720,0
|
|
20240930,174600,102685280,7720,7720,7720,7720,0
|
|
20240930,174500,102685280,7720,7720,7720,7720,0
|
|
20240930,174400,102685280,7720,7720,7720,7720,0
|
|
20240930,174300,102685280,7720,7720,7720,7720,544
|
|
20240930,174200,102685280,7720,7720,7720,7720,0
|
|
20240930,174100,102685280,7720,7720,7720,7720,0
|
|
20240930,174000,102685280,7720,7720,7720,7720,0
|
|
20240930,173900,102685280,7720,7720,7720,7720,0
|
|
20240930,173800,102685280,7720,7720,7720,7720,0
|
|
20240930,173700,102685280,7720,7720,7720,7720,0
|
|
20240930,173600,102685280,7720,7720,7720,7720,0
|
|
20240930,173500,102685280,7720,7720,7720,7720,0
|
|
20240930,173400,102685280,7720,7720,7720,7720,0
|
|
20240930,173300,102685280,7720,7720,7720,7720,0
|
|
20240930,173200,102685280,7720,7720,7720,7720,0
|
|
20240930,173100,102685280,7720,7720,7720,7720,0
|
|
20240930,173000,102685280,7720,7720,7720,7720,0
|
|
20240930,172900,102685280,7720,7720,7720,7720,0
|
|
20240930,172800,102685280,7720,7720,7720,7720,0
|
|
20240930,172700,102685280,7720,7720,7720,7720,0
|
|
20240930,172600,102685280,7720,7720,7720,7720,0
|
|
20240930,172500,102685280,7720,7720,7720,7720,0
|
|
20240930,172400,102685280,7720,7720,7720,7720,0
|
|
20240930,172300,102685280,7720,7720,7720,7720,0
|
|
20240930,172200,102685280,7720,7720,7720,7720,0
|
|
20240930,172100,102685280,7720,7720,7720,7720,0
|
|
20240930,172000,102685280,7720,7720,7720,7720,0
|
|
20240930,171900,102685280,7720,7720,7720,7720,0
|
|
20240930,171800,102685280,7720,7720,7720,7720,0
|
|
20240930,171700,102685280,7720,7720,7720,7720,0
|
|
20240930,171600,102685280,7720,7720,7720,7720,0
|
|
20240930,171500,102685280,7720,7720,7720,7720,0
|
|
20240930,171400,102685280,7720,7720,7720,7720,0
|
|
20240930,171300,102685280,7720,7720,7720,7720,544
|
|
20240930,171200,102685280,7720,7720,7720,7720,0
|
|
20240930,171100,102685280,7720,7720,7720,7720,0
|
|
20240930,171000,102685280,7720,7720,7720,7720,0
|
|
20240930,170900,102685280,7720,7720,7720,7720,0
|
|
20240930,170800,102685280,7720,7720,7720,7720,0
|
|
20240930,170700,102685280,7720,7720,7720,7720,0
|
|
20240930,170600,102685280,7720,7720,7720,7720,0
|
|
20240930,170500,102685280,7720,7720,7720,7720,0
|
|
20240930,170400,102685280,7720,7720,7720,7720,0
|
|
20240930,170300,102685280,7720,7720,7720,7720,0
|
|
20240930,170200,102685280,7720,7720,7720,7720,0
|
|
20240930,170100,102685280,7720,7720,7720,7720,0
|
|
20240930,170000,102685280,7720,7720,7720,7720,0
|
|
20240930,165900,102685280,7720,7720,7720,7720,0
|
|
20240930,165800,102685280,7720,7720,7720,7720,0
|
|
20240930,165700,102685280,7720,7720,7720,7720,0
|
|
20240930,165600,102685280,7720,7720,7720,7720,0
|
|
20240930,165500,102685280,7720,7720,7720,7720,0
|
|
20240930,165400,102685280,7720,7720,7720,7720,0
|
|
20240930,165300,102685280,7720,7720,7720,7720,0
|
|
20240930,165200,102685280,7720,7720,7720,7720,0
|
|
20240930,165100,102685280,7720,7720,7720,7720,0
|
|
20240930,165000,102685280,7720,7720,7720,7720,0
|
|
20240930,164900,102685280,7720,7720,7720,7720,0
|
|
20240930,164800,102685280,7720,7720,7720,7720,0
|
|
20240930,164700,102685280,7720,7720,7720,7720,0
|
|
20240930,164600,102685280,7720,7720,7720,7720,0
|
|
20240930,164500,102685280,7720,7720,7720,7720,0
|
|
20240930,164400,102685280,7720,7720,7720,7720,0
|
|
20240930,164300,102685280,7720,7720,7720,7720,544
|
|
20240930,164200,102685280,7720,7720,7720,7720,0
|
|
20240930,164100,102685280,7720,7720,7720,7720,0
|
|
20240930,164000,102685280,7720,7720,7720,7720,0
|
|
20240930,163900,102685280,7720,7720,7720,7720,0
|
|
20240930,163800,102685280,7720,7720,7720,7720,0
|
|
20240930,163700,102685280,7720,7720,7720,7720,0
|
|
20240930,163600,102685280,7720,7720,7720,7720,0
|
|
20240930,163500,102685280,7720,7720,7720,7720,0
|
|
20240930,163400,102685280,7720,7720,7720,7720,0
|
|
20240930,163300,102685280,7720,7720,7720,7720,0
|
|
20240930,163200,102685280,7720,7720,7720,7720,0
|
|
20240930,163100,102685280,7720,7720,7720,7720,0
|
|
20240930,163000,102685280,7720,7720,7720,7720,0
|
|
20240930,162900,102685280,7720,7720,7720,7720,0
|
|
20240930,162800,102685280,7720,7720,7720,7720,0
|
|
20240930,162700,102685280,7720,7720,7720,7720,0
|
|
20240930,162600,102685280,7720,7720,7720,7720,0
|
|
20240930,162500,102685280,7720,7720,7720,7720,0
|
|
20240930,162400,102685280,7720,7720,7720,7720,0
|
|
20240930,162300,102685280,7720,7720,7720,7720,0
|
|
20240930,162200,102685280,7720,7720,7720,7720,0
|
|
20240930,162100,102685280,7720,7720,7720,7720,0
|
|
20240930,162000,102685280,7720,7720,7720,7720,0
|
|
20240930,161900,102685280,7720,7720,7720,7720,0
|
|
20240930,161800,102685280,7720,7720,7720,7720,0
|
|
20240930,161700,102685280,7720,7720,7720,7720,0
|
|
20240930,161600,102685280,7720,7720,7720,7720,0
|
|
20240930,161500,102685280,7720,7720,7720,7720,0
|
|
20240930,161400,102685280,7720,7720,7720,7720,0
|
|
20240930,161300,102685280,7720,7720,7720,7720,544
|
|
20240930,161200,102685280,7720,7720,7720,7720,0
|
|
20240930,161100,102685280,7720,7720,7720,7720,0
|
|
20240930,161000,102685280,7720,7720,7720,7720,0
|
|
20240930,160900,102685280,7720,7720,7720,7720,0
|
|
20240930,160800,102685280,7720,7720,7720,7720,0
|
|
20240930,160700,102685280,7720,7720,7720,7720,0
|
|
20240930,160600,102685280,7720,7720,7720,7720,0
|
|
20240930,160500,102685280,7720,7720,7720,7720,0
|
|
20240930,160400,102685280,7720,7720,7720,7720,0
|
|
20240930,160300,102685280,7720,7720,7720,7720,0
|
|
20240930,160200,102685280,7720,7720,7720,7720,0
|
|
20240930,160100,102685280,7720,7720,7720,7720,0
|
|
20240930,160000,102685280,7720,7720,7720,7720,0
|
|
20240930,155900,102685280,7720,7720,7720,7720,0
|
|
20240930,155800,102685280,7720,7720,7720,7720,0
|
|
20240930,155700,102685280,7720,7720,7720,7720,0
|
|
20240930,155600,102685280,7720,7720,7720,7720,0
|
|
20240930,155500,102685280,7720,7720,7720,7720,0
|
|
20240930,155400,102685280,7720,7720,7720,7720,0
|
|
20240930,155300,102685280,7720,7720,7720,7720,0
|
|
20240930,155200,102685280,7720,7720,7720,7720,0
|
|
20240930,155100,102685280,7720,7720,7720,7720,0
|
|
20240930,155000,102685280,7720,7720,7720,7720,0
|
|
20240930,154900,102685280,7720,7720,7720,7720,0
|
|
20240930,154800,102685280,7720,7720,7720,7720,0
|
|
20240930,154700,102685280,7720,7720,7720,7720,0
|
|
20240930,154600,102685280,7720,7720,7720,7720,0
|
|
20240930,154500,102685280,7720,7720,7720,7720,0
|
|
20240930,154400,102685280,7720,7720,7720,7720,0
|
|
20240930,154300,102685280,7720,7720,7720,7720,544
|
|
20240930,154200,102685280,7720,7720,7720,7720,0
|
|
20240930,154100,102685280,7720,7720,7720,7720,0
|
|
20240930,154000,102685280,7720,7720,7720,7720,0
|
|
20240930,153900,102685280,7720,7720,7720,7720,0
|
|
20240930,153800,102685280,7720,7720,7720,7720,0
|
|
20240930,153700,102685280,7720,7720,7720,7720,0
|
|
20240930,153600,102685280,7720,7720,7720,7720,0
|
|
20240930,153500,102685280,7720,7720,7720,7720,0
|
|
20240930,153400,102685280,7720,7720,7720,7720,0
|
|
20240930,153300,102685280,7720,7720,7720,7720,0
|
|
20240930,153200,102685280,7720,7720,7720,7720,0
|
|
20240930,153100,102685280,7720,7720,7720,7720,0
|
|
20240930,153000,102685280,7720,7720,7720,7720,544
|
|
20240930,152900,98485600,7720,7720,7720,7720,0
|
|
20240930,152800,98485600,7720,7720,7720,7720,0
|
|
20240930,152700,98485600,7720,7720,7720,7720,0
|
|
20240930,152600,98485600,7720,7720,7720,7720,0
|
|
20240930,152500,98485600,7720,7720,7720,7720,0
|
|
20240930,152400,98485600,7720,7720,7720,7720,0
|
|
20240930,152300,98485600,7720,7720,7720,7720,0
|
|
20240930,152200,98485600,7720,7720,7720,7720,0
|
|
20240930,152100,98485600,7720,7720,7720,7720,0
|
|
20240930,152000,98485600,7720,7720,7720,7720,0
|
|
20240930,151900,98485600,7720,7720,7720,7720,35
|
|
20240930,151800,98215400,7780,7780,7780,7780,0
|
|
20240930,151700,98215400,7780,7780,7780,7780,0
|
|
20240930,151600,98215400,7780,7780,7780,7780,0
|
|
20240930,151500,98215400,7780,7780,7780,7780,0
|
|
20240930,151400,98215400,7780,7780,7780,7780,1
|
|
20240930,151300,98207620,7730,7730,7730,7730,90
|
|
20240930,151200,97511920,7730,7740,7740,7730,200
|
|
20240930,151100,95965910,7730,7730,7730,7730,0
|
|
20240930,151000,95965910,7730,7730,7730,7730,99
|
|
20240930,150900,95200640,7750,7750,7750,7750,77
|
|
20240930,150800,94603890,7750,7760,7760,7750,33
|
|
20240930,150700,94348130,7780,7780,7780,7780,6
|
|
20240930,150600,94301450,7810,7810,7810,7810,0
|
|
20240930,150500,94301450,7810,7810,7810,7810,1
|
|
20240930,150400,94293640,7790,7780,7790,7780,30
|
|
20240930,150300,94060050,7790,7790,7790,7790,0
|
|
20240930,150200,94060050,7790,7790,7790,7790,0
|
|
20240930,150100,94060050,7790,7790,7790,7790,0
|
|
20240930,150000,94060050,7790,7790,7790,7790,0
|
|
20240930,145900,94060050,7790,7790,7790,7790,0
|
|
20240930,145800,94060050,7790,7790,7790,7790,0
|
|
20240930,145700,94060050,7790,7790,7790,7790,0
|
|
20240930,145600,94060050,7790,7790,7790,7790,20
|
|
20240930,145500,93904250,7790,7790,7790,7790,2
|
|
20240930,145400,93888670,7750,7750,7750,7750,0
|
|
20240930,145300,93888670,7750,7750,7750,7750,0
|
|
20240930,145200,93888670,7750,7770,7770,7750,200
|
|
20240930,145100,92338610,7780,7780,7780,7780,0
|
|
20240930,145000,92338610,7780,7780,7780,7780,0
|
|
20240930,144900,92338610,7780,7780,7780,7780,0
|
|
20240930,144800,92338610,7780,7780,7780,7780,0
|
|
20240930,144700,92338610,7780,7780,7780,7780,0
|
|
20240930,144600,92338610,7780,7780,7780,7780,0
|
|
20240930,144500,92338610,7780,7780,7780,7780,0
|
|
20240930,144400,92338610,7780,7780,7780,7780,0
|
|
20240930,144300,92338610,7780,7780,7780,7780,0
|
|
20240930,144200,92338610,7780,7780,7780,7780,1
|
|
20240930,144100,92330830,7770,7770,7770,7770,0
|
|
20240930,144000,92330830,7770,7770,7770,7770,0
|
|
20240930,143900,92330830,7770,7770,7770,7770,0
|
|
20240930,143800,92330830,7770,7770,7770,7770,1
|
|
20240930,143700,92323060,7750,7750,7750,7750,0
|
|
20240930,143600,92323060,7750,7750,7750,7750,58
|
|
20240930,143500,91873560,7760,7760,7760,7760,100
|
|
20240930,143400,91097560,7800,7800,7800,7800,0
|
|
20240930,143300,91097560,7800,7800,7800,7800,0
|
|
20240930,143200,91097560,7800,7800,7800,7800,0
|
|
20240930,143100,91097560,7800,7800,7800,7800,0
|
|
20240930,143000,91097560,7800,7800,7800,7800,0
|
|
20240930,142900,91097560,7800,7800,7800,7800,0
|
|
20240930,142800,91097560,7800,7800,7800,7800,0
|
|
20240930,142700,91097560,7800,7800,7800,7800,0
|
|
20240930,142600,91097560,7800,7800,7800,7800,0
|
|
20240930,142500,91097560,7800,7800,7800,7800,0
|
|
20240930,142400,91097560,7800,7800,7800,7800,0
|
|
20240930,142300,91097560,7800,7800,7800,7800,0
|
|
20240930,142200,91097560,7800,7800,7800,7800,1
|
|
20240930,142100,91089760,7800,7800,7800,7800,0
|
|
20240930,142000,91089760,7800,7750,7800,7750,2
|
|
20240930,141900,91074210,7800,7800,7800,7800,0
|
|
20240930,141800,91074210,7800,7800,7800,7800,0
|
|
20240930,141700,91074210,7800,7800,7800,7800,0
|
|
20240930,141600,91074210,7800,7800,7800,7800,2
|
|
20240930,141500,91058610,7800,7800,7800,7800,0
|
|
20240930,141400,91058610,7800,7800,7800,7800,22
|
|
20240930,141300,90887010,7800,7750,7800,7750,301
|
|
20240930,141200,88554210,7820,7820,7820,7820,0
|
|
20240930,141100,88554210,7820,7820,7820,7820,0
|
|
20240930,141000,88554210,7820,7820,7820,7820,0
|
|
20240930,140900,88554210,7820,7820,7820,7820,1
|
|
20240930,140800,88546390,7720,7760,7760,7720,224
|
|
20240930,140700,86815400,7780,7780,7780,7780,464
|
|
20240930,140600,83205480,7770,7770,7770,7770,0
|
|
20240930,140500,83205480,7770,7770,7770,7770,0
|
|
20240930,140400,83205480,7770,7770,7770,7770,0
|
|
20240930,140300,83205480,7770,7760,7770,7760,3
|
|
20240930,140200,83182180,7750,7760,7760,7750,11
|
|
20240930,140100,83096830,7760,7790,7790,7760,209
|
|
20240930,140000,81473060,7800,7800,7800,7800,0
|
|
20240930,135900,81473060,7800,7800,7800,7800,0
|
|
20240930,135800,81473060,7800,7800,7800,7800,0
|
|
20240930,135700,81473060,7800,7800,7800,7800,0
|
|
20240930,135600,81473060,7800,7800,7800,7800,5
|
|
20240930,135500,81434060,7800,7800,7800,7800,0
|
|
20240930,135400,81434060,7800,7800,7800,7800,0
|
|
20240930,135300,81434060,7800,7800,7800,7800,0
|
|
20240930,135200,81434060,7800,7800,7800,7800,0
|
|
20240930,135100,81434060,7800,7800,7800,7800,0
|
|
20240930,135000,81434060,7800,7800,7800,7800,5
|
|
20240930,134900,81395060,7840,7840,7840,7840,36
|
|
20240930,134800,81112820,7790,7830,7830,7790,10
|
|
20240930,134700,81034820,7840,7840,7840,7840,0
|
|
20240930,134600,81034820,7840,7840,7840,7840,0
|
|
20240930,134500,81034820,7840,7840,7840,7840,0
|
|
20240930,134400,81034820,7840,7840,7840,7840,0
|
|
20240930,134300,81034820,7840,7840,7840,7840,0
|
|
20240930,134200,81034820,7840,7840,7840,7840,0
|
|
20240930,134100,81034820,7840,7840,7840,7840,30
|
|
20240930,134000,80799620,7830,7830,7830,7830,0
|
|
20240930,133900,80799620,7830,7830,7830,7830,0
|
|
20240930,133800,80799620,7830,7830,7830,7830,1
|
|
20240930,133700,80791790,7830,7830,7830,7830,0
|
|
20240930,133600,80791790,7830,7830,7830,7830,0
|
|
20240930,133500,80791790,7830,7830,7830,7830,0
|
|
20240930,133400,80791790,7830,7830,7830,7830,0
|
|
20240930,133300,80791790,7830,7830,7830,7830,0
|
|
20240930,133200,80791790,7830,7830,7830,7830,0
|
|
20240930,133100,80791790,7830,7830,7830,7830,1
|
|
20240930,133000,80783960,7840,7840,7840,7840,0
|
|
20240930,132900,80783960,7840,7840,7840,7840,2
|
|
20240930,132800,80768280,7810,7840,7840,7810,16
|
|
20240930,132700,80643290,7850,7850,7850,7850,0
|
|
20240930,132600,80643290,7850,7850,7850,7850,0
|
|
20240930,132500,80643290,7850,7850,7850,7850,0
|
|
20240930,132400,80643290,7850,7850,7850,7850,0
|
|
20240930,132300,80643290,7850,7850,7850,7850,2
|
|
20240930,132200,80627590,7840,7840,7840,7840,2
|
|
20240930,132100,80611910,7840,7840,7840,7840,686
|
|
20240930,132000,75233670,7840,7840,7840,7840,0
|
|
20240930,131900,75233670,7840,7840,7840,7840,1
|
|
20240930,131800,75225830,7830,7830,7830,7830,163
|
|
20240930,131700,73949540,7830,7830,7830,7830,1
|
|
20240930,131600,73941710,7790,7790,7790,7790,1
|
|
20240930,131500,73933920,7830,7830,7830,7830,0
|
|
20240930,131400,73933920,7830,7830,7830,7830,0
|
|
20240930,131300,73933920,7830,7830,7830,7830,0
|
|
20240930,131200,73933920,7830,7830,7830,7830,0
|
|
20240930,131100,73933920,7830,7830,7830,7830,0
|
|
20240930,131000,73933920,7830,7830,7830,7830,1
|
|
20240930,130900,73926090,7830,7830,7830,7830,278
|
|
20240930,130800,71749350,7830,7830,7830,7830,4
|
|
20240930,130700,71718030,7830,7830,7830,7830,5
|
|
20240930,130600,71678880,7830,7830,7830,7830,0
|
|
20240930,130500,71678880,7830,7830,7830,7830,2
|
|
20240930,130400,71663220,7830,7830,7830,7830,3
|
|
20240930,130300,71639730,7840,7840,7840,7840,0
|
|
20240930,130200,71639730,7840,7830,7840,7830,6
|
|
20240930,130100,71592740,7820,7820,7820,7820,1
|
|
20240930,130000,71584920,7830,7830,7830,7830,1
|
|
20240930,125900,71577090,7810,7810,7810,7810,20
|
|
20240930,125800,71420890,7830,7830,7830,7830,0
|
|
20240930,125700,71420890,7830,7830,7830,7830,100
|
|
20240930,125600,70637890,7830,7830,7830,7830,0
|
|
20240930,125500,70637890,7830,7830,7830,7830,0
|
|
20240930,125400,70637890,7830,7830,7830,7830,186
|
|
20240930,125300,69181510,7830,7830,7830,7830,10
|
|
20240930,125200,69103210,7830,7830,7830,7830,0
|
|
20240930,125100,69103210,7830,7830,7830,7830,0
|
|
20240930,125000,69103210,7830,7830,7830,7830,0
|
|
20240930,124900,69103210,7830,7830,7830,7830,37
|
|
20240930,124800,68813500,7730,7830,7840,7730,262
|
|
20240930,124700,66770790,7820,7820,7820,7820,162
|
|
20240930,124600,65503950,7820,7820,7820,7820,500
|
|
20240930,124500,61593950,7820,7820,7820,7820,10
|
|
20240930,124400,61515750,7820,7820,7820,7820,0
|
|
20240930,124300,61515750,7820,7820,7820,7820,0
|
|
20240930,124200,61515750,7820,7820,7820,7820,0
|
|
20240930,124100,61515750,7820,7820,7820,7820,20
|
|
20240930,124000,61359350,7820,7820,7820,7820,30
|
|
20240930,123900,61124750,7820,7820,7820,7820,101
|
|
20240930,123800,60334930,7820,7820,7820,7820,488
|
|
20240930,123700,56518770,7820,7820,7820,7820,0
|
|
20240930,123600,56518770,7820,7820,7820,7820,0
|
|
20240930,123500,56518770,7820,7810,7820,7810,118
|
|
20240930,123400,55597130,7810,7810,7810,7810,100
|
|
20240930,123300,54816130,7800,7800,7800,7800,423
|
|
20240930,123200,51516730,7800,7800,7800,7800,163
|
|
20240930,123100,50245330,7790,7790,7790,7790,336
|
|
20240930,123000,47627890,7780,7780,7780,7780,40
|
|
20240930,122900,47316690,7770,7760,7770,7760,299
|
|
20240930,122800,44994120,7760,7760,7760,7760,0
|
|
20240930,122700,44994120,7760,7760,7760,7760,5
|
|
20240930,122600,44955320,7760,7760,7760,7760,0
|
|
20240930,122500,44955320,7760,7750,7760,7750,3
|
|
20240930,122400,44932060,7740,7740,7740,7740,0
|
|
20240930,122300,44932060,7740,7740,7740,7740,28
|
|
20240930,122200,44715340,7740,7740,7740,7740,30
|
|
20240930,122100,44483140,7740,7740,7740,7740,0
|
|
20240930,122000,44483140,7740,7740,7740,7740,1
|
|
20240930,121900,44475400,7740,7740,7740,7740,0
|
|
20240930,121800,44475400,7740,7740,7740,7740,0
|
|
20240930,121700,44475400,7740,7740,7740,7740,0
|
|
20240930,121600,44475400,7740,7740,7740,7740,11
|
|
20240930,121500,44390260,7740,7740,7740,7740,0
|
|
20240930,121400,44390260,7740,7740,7740,7740,0
|
|
20240930,121300,44390260,7740,7740,7740,7740,1
|
|
20240930,121200,44382520,7740,7740,7740,7740,2
|
|
20240930,121100,44367040,7740,7740,7740,7740,0
|
|
20240930,121000,44367040,7740,7740,7740,7740,0
|
|
20240930,120900,44367040,7740,7740,7740,7740,0
|
|
20240930,120800,44367040,7740,7740,7740,7740,0
|
|
20240930,120700,44367040,7740,7740,7740,7740,3
|
|
20240930,120600,44343820,7740,7740,7740,7740,30
|
|
20240930,120500,44111620,7740,7740,7740,7740,0
|
|
20240930,120400,44111620,7740,7730,7740,7730,93
|
|
20240930,120300,43391860,7730,7730,7730,7730,0
|
|
20240930,120200,43391860,7730,7730,7730,7730,0
|
|
20240930,120100,43391860,7730,7730,7730,7730,0
|
|
20240930,120000,43391860,7730,7730,7730,7730,0
|
|
20240930,115900,43391860,7730,7730,7730,7730,0
|
|
20240930,115800,43391860,7730,7730,7730,7730,0
|
|
20240930,115700,43391860,7730,7730,7730,7730,0
|
|
20240930,115600,43391860,7730,7730,7730,7730,0
|
|
20240930,115500,43391860,7730,7730,7730,7730,12
|
|
20240930,115400,43299100,7730,7730,7730,7730,79
|
|
20240930,115300,42688430,7730,7730,7730,7720,12
|
|
20240930,115200,42595770,7700,7700,7700,7700,190
|
|
20240930,115100,41132770,7700,7700,7700,7700,0
|
|
20240930,115000,41132770,7700,7700,7700,7700,0
|
|
20240930,114900,41132770,7700,7700,7700,7700,1
|
|
20240930,114800,41125070,7730,7730,7730,7730,0
|
|
20240930,114700,41125070,7730,7730,7730,7730,0
|
|
20240930,114600,41125070,7730,7730,7730,7730,0
|
|
20240930,114500,41125070,7730,7730,7730,7730,0
|
|
20240930,114400,41125070,7730,7720,7730,7720,291
|
|
20240930,114300,38876320,7720,7720,7720,7720,0
|
|
20240930,114200,38876320,7720,7720,7720,7720,0
|
|
20240930,114100,38876320,7720,7720,7720,7720,0
|
|
20240930,114000,38876320,7720,7720,7720,7720,0
|
|
20240930,113900,38876320,7720,7720,7720,7720,0
|
|
20240930,113800,38876320,7720,7720,7720,7720,0
|
|
20240930,113700,38876320,7720,7720,7720,7720,0
|
|
20240930,113600,38876320,7720,7720,7720,7720,0
|
|
20240930,113500,38876320,7720,7720,7720,7720,0
|
|
20240930,113400,38876320,7720,7720,7720,7720,4
|
|
20240930,113300,38845440,7660,7690,7690,7660,112
|
|
20240930,113200,37986940,7720,7720,7720,7720,0
|
|
20240930,113100,37986940,7720,7720,7720,7720,0
|
|
20240930,113000,37986940,7720,7720,7720,7720,0
|
|
20240930,112900,37986940,7720,7720,7720,7720,0
|
|
20240930,112800,37986940,7720,7720,7720,7720,0
|
|
20240930,112700,37986940,7720,7720,7720,7720,0
|
|
20240930,112600,37986940,7720,7720,7720,7720,0
|
|
20240930,112500,37986940,7720,7720,7720,7720,0
|
|
20240930,112400,37986940,7720,7720,7720,7720,0
|
|
20240930,112300,37986940,7720,7720,7720,7720,0
|
|
20240930,112200,37986940,7720,7720,7720,7720,0
|
|
20240930,112100,37986940,7720,7720,7720,7720,0
|
|
20240930,112000,37986940,7720,7720,7720,7720,0
|
|
20240930,111900,37986940,7720,7720,7720,7720,0
|
|
20240930,111800,37986940,7720,7720,7720,7720,0
|
|
20240930,111700,37986940,7720,7720,7720,7720,0
|
|
20240930,111600,37986940,7720,7720,7720,7720,9
|
|
20240930,111500,37917460,7720,7720,7720,7720,1
|
|
20240930,111400,37909740,7720,7720,7720,7720,0
|
|
20240930,111300,37909740,7720,7720,7720,7720,0
|
|
20240930,111200,37909740,7720,7720,7720,7720,0
|
|
20240930,111100,37909740,7720,7720,7720,7720,6
|
|
20240930,111000,37863420,7740,7740,7740,7740,0
|
|
20240930,110900,37863420,7740,7740,7740,7740,0
|
|
20240930,110800,37863420,7740,7740,7740,7740,0
|
|
20240930,110700,37863420,7740,7740,7740,7740,0
|
|
20240930,110600,37863420,7740,7740,7740,7740,0
|
|
20240930,110500,37863420,7740,7740,7740,7740,6
|
|
20240930,110400,37816980,7740,7740,7740,7740,0
|
|
20240930,110300,37816980,7740,7740,7740,7740,0
|
|
20240930,110200,37816980,7740,7740,7740,7740,0
|
|
20240930,110100,37816980,7740,7740,7740,7740,0
|
|
20240930,110000,37816980,7740,7740,7740,7740,0
|
|
20240930,105900,37816980,7740,7740,7740,7740,0
|
|
20240930,105800,37816980,7740,7740,7740,7740,0
|
|
20240930,105700,37816980,7740,7740,7740,7740,0
|
|
20240930,105600,37816980,7740,7740,7740,7740,0
|
|
20240930,105500,37816980,7740,7750,7750,7740,2
|
|
20240930,105400,37801490,7770,7770,7770,7770,0
|
|
20240930,105300,37801490,7770,7770,7770,7770,0
|
|
20240930,105200,37801490,7770,7770,7770,7770,0
|
|
20240930,105100,37801490,7770,7770,7770,7770,1
|
|
20240930,105000,37793720,7790,7790,7790,7790,0
|
|
20240930,104900,37793720,7790,7790,7790,7790,0
|
|
20240930,104800,37793720,7790,7790,7790,7790,0
|
|
20240930,104700,37793720,7790,7790,7790,7790,0
|
|
20240930,104600,37793720,7790,7790,7790,7790,1
|
|
20240930,104500,37785930,7740,7740,7740,7740,0
|
|
20240930,104400,37785930,7740,7770,7790,7740,66
|
|
20240930,104300,37273280,7750,7750,7750,7750,0
|
|
20240930,104200,37273280,7750,7750,7750,7750,0
|
|
20240930,104100,37273280,7750,7750,7750,7750,0
|
|
20240930,104000,37273280,7750,7750,7750,7750,0
|
|
20240930,103900,37273280,7750,7750,7750,7750,0
|
|
20240930,103800,37273280,7750,7750,7750,7750,0
|
|
20240930,103700,37273280,7750,7750,7750,7750,34
|
|
20240930,103600,37009780,7790,7790,7790,7790,0
|
|
20240930,103500,37009780,7790,7790,7790,7790,0
|
|
20240930,103400,37009780,7790,7790,7790,7790,263
|
|
20240930,103300,34961010,7790,7740,7800,7740,438
|
|
20240930,103200,31557600,7750,7750,7750,7750,0
|
|
20240930,103100,31557600,7750,7750,7750,7750,0
|
|
20240930,103000,31557600,7750,7750,7750,7750,0
|
|
20240930,102900,31557600,7750,7750,7750,7750,0
|
|
20240930,102800,31557600,7750,7750,7750,7750,0
|
|
20240930,102700,31557600,7750,7750,7750,7750,0
|
|
20240930,102600,31557600,7750,7750,7750,7750,0
|
|
20240930,102500,31557600,7750,7750,7750,7750,5
|
|
20240930,102400,31518850,7750,7750,7750,7750,10
|
|
20240930,102300,31441350,7750,7750,7750,7750,0
|
|
20240930,102200,31441350,7750,7750,7750,7750,86
|
|
20240930,102100,30774850,7730,7730,7730,7730,100
|
|
20240930,102000,30001850,7730,7750,7750,7730,409
|
|
20240930,101900,26833160,7750,7730,7750,7730,80
|
|
20240930,101800,26213860,7730,7710,7730,7710,526
|
|
20240930,101700,22152780,7710,7710,7710,7710,0
|
|
20240930,101600,22152780,7710,7700,7710,7700,151
|
|
20240930,101500,20989780,7700,7690,7700,7690,110
|
|
20240930,101400,20143180,7680,7680,7680,7680,0
|
|
20240930,101300,20143180,7680,7680,7680,7680,0
|
|
20240930,101200,20143180,7680,7680,7680,7680,11
|
|
20240930,101100,20058700,7680,7670,7680,7670,3
|
|
20240930,101000,20035680,7680,7680,7680,7680,0
|
|
20240930,100900,20035680,7680,7680,7680,7680,51
|
|
20240930,100800,19644000,7660,7660,7660,7660,0
|
|
20240930,100700,19644000,7660,7660,7660,7660,0
|
|
20240930,100600,19644000,7660,7660,7660,7660,0
|
|
20240930,100500,19644000,7660,7660,7660,7660,159
|
|
20240930,100400,18426060,7660,7660,7660,7660,0
|
|
20240930,100300,18426060,7660,7660,7660,7660,3
|
|
20240930,100200,18403080,7650,7660,7660,7650,143
|
|
20240930,100100,17307740,7690,7690,7690,7690,0
|
|
20240930,100000,17307740,7690,7690,7690,7690,0
|
|
20240930,095900,17307740,7690,7690,7690,7690,0
|
|
20240930,095800,17307740,7690,7690,7690,7690,0
|
|
20240930,095700,17307740,7690,7690,7690,7690,1
|
|
20240930,095600,17300050,7700,7700,7700,7700,0
|
|
20240930,095500,17300050,7700,7700,7700,7700,1
|
|
20240930,095400,17292350,7700,7670,7700,7660,66
|
|
20240930,095300,16786740,7690,7690,7690,7690,0
|
|
20240930,095200,16786740,7690,7690,7690,7690,0
|
|
20240930,095100,16786740,7690,7690,7690,7690,0
|
|
20240930,095000,16786740,7690,7690,7690,7690,2
|
|
20240930,094900,16771360,7700,7700,7700,7700,1
|
|
20240930,094800,16763660,7690,7690,7690,7690,50
|
|
20240930,094700,16379160,7690,7690,7690,7690,0
|
|
20240930,094600,16379160,7690,7690,7690,7690,1
|
|
20240930,094500,16371470,7690,7690,7690,7690,0
|
|
20240930,094400,16371470,7690,7690,7690,7690,0
|
|
20240930,094300,16371470,7690,7690,7690,7690,84
|
|
20240930,094200,15725510,7690,7670,7690,7670,10
|
|
20240930,094100,15648630,7700,7700,7700,7700,0
|
|
20240930,094000,15648630,7700,7700,7700,7700,0
|
|
20240930,093900,15648630,7700,7690,7700,7690,55
|
|
20240930,093800,15225320,7680,7680,7680,7680,5
|
|
20240930,093700,15186920,7670,7670,7670,7670,52
|
|
20240930,093600,14788080,7660,7660,7660,7660,125
|
|
20240930,093500,13830580,7640,7640,7640,7640,0
|
|
20240930,093400,13830580,7640,7640,7640,7640,493
|
|
20240930,093300,10064060,7640,7640,7640,7640,17
|
|
20240930,093200,9934180,7640,7640,7640,7640,0
|
|
20240930,093100,9934180,7640,7640,7640,7640,5
|
|
20240930,093000,9895980,7640,7640,7640,7640,15
|
|
20240930,092900,9781380,7630,7630,7630,7630,0
|
|
20240930,092800,9781380,7630,7640,7640,7630,43
|
|
20240930,092700,9452870,7640,7640,7640,7640,0
|
|
20240930,092600,9452870,7640,7640,7640,7640,7
|
|
20240930,092500,9399390,7640,7640,7640,7640,0
|
|
20240930,092400,9399390,7640,7640,7640,7640,52
|
|
20240930,092300,9002110,7640,7640,7640,7640,7
|
|
20240930,092200,8948630,7640,7650,7650,7640,3
|
|
20240930,092100,8925690,7660,7660,7660,7660,0
|
|
20240930,092000,8925690,7660,7660,7660,7660,15
|
|
20240930,091900,8810790,7680,7680,7680,7680,0
|
|
20240930,091800,8810790,7680,7680,7680,7680,0
|
|
20240930,091700,8810790,7680,7680,7680,7680,0
|
|
20240930,091600,8810790,7680,7680,7680,7680,1
|
|
20240930,091500,8803110,7630,7630,7630,7630,0
|
|
20240930,091400,8803110,7630,7640,7640,7630,379
|
|
20240930,091300,5909480,7640,7640,7640,7640,1
|
|
20240930,091200,5901840,7620,7620,7620,7620,0
|
|
20240930,091100,5901840,7620,7620,7620,7620,0
|
|
20240930,091000,5901840,7620,7620,7620,7620,0
|
|
20240930,090900,5901840,7620,7620,7620,7620,0
|
|
20240930,090800,5901840,7620,7620,7620,7620,0
|
|
20240930,090700,5901840,7620,7620,7620,7620,0
|
|
20240930,090600,5901840,7620,7620,7620,7620,401
|
|
20240930,090500,2846220,7620,7620,7620,7620,0
|
|
20240930,090400,2846220,7620,7620,7620,7620,50
|
|
20240930,090300,2465220,7620,7620,7620,7620,0
|
|
20240930,090200,2465220,7620,7620,7620,7620,0
|
|
20240930,090100,2465220,7620,7620,7620,7620,1
|
|
20240930,090000,2457600,7680,7680,7680,7680,320
|