664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200100,93254970,7120,7120,7120,7120,656
|
|
20240930,200000,93254970,7120,7120,7120,7120,0
|
|
20240930,195900,93254970,7120,7120,7120,7120,0
|
|
20240930,195800,93254970,7120,7120,7120,7120,0
|
|
20240930,195700,93254970,7120,7120,7120,7120,0
|
|
20240930,195600,93254970,7120,7120,7120,7120,0
|
|
20240930,195500,93254970,7120,7120,7120,7120,0
|
|
20240930,195400,93254970,7120,7120,7120,7120,0
|
|
20240930,195300,93254970,7120,7120,7120,7120,0
|
|
20240930,195200,93254970,7120,7120,7120,7120,0
|
|
20240930,195100,93254970,7120,7120,7120,7120,0
|
|
20240930,195000,93254970,7120,7120,7120,7120,0
|
|
20240930,194900,93254970,7120,7120,7120,7120,0
|
|
20240930,194800,93254970,7120,7120,7120,7120,0
|
|
20240930,194700,93254970,7120,7120,7120,7120,0
|
|
20240930,194600,93254970,7120,7120,7120,7120,0
|
|
20240930,194500,93254970,7120,7120,7120,7120,0
|
|
20240930,194400,93254970,7120,7120,7120,7120,0
|
|
20240930,194300,93254970,7120,7120,7120,7120,0
|
|
20240930,194200,93254970,7120,7120,7120,7120,0
|
|
20240930,194100,93254970,7120,7120,7120,7120,0
|
|
20240930,194000,93254970,7120,7120,7120,7120,0
|
|
20240930,193900,93254970,7120,7120,7120,7120,0
|
|
20240930,193800,93254970,7120,7120,7120,7120,0
|
|
20240930,193700,93254970,7120,7120,7120,7120,0
|
|
20240930,193600,93254970,7120,7120,7120,7120,0
|
|
20240930,193500,93254970,7120,7120,7120,7120,0
|
|
20240930,193400,93254970,7120,7120,7120,7120,0
|
|
20240930,193300,93254970,7120,7120,7120,7120,0
|
|
20240930,193200,93254970,7120,7120,7120,7120,0
|
|
20240930,193100,93254970,7120,7120,7120,7120,656
|
|
20240930,193000,93254970,7120,7120,7120,7120,0
|
|
20240930,192900,93254970,7120,7120,7120,7120,0
|
|
20240930,192800,93254970,7120,7120,7120,7120,0
|
|
20240930,192700,93254970,7120,7120,7120,7120,0
|
|
20240930,192600,93254970,7120,7120,7120,7120,0
|
|
20240930,192500,93254970,7120,7120,7120,7120,0
|
|
20240930,192400,93254970,7120,7120,7120,7120,0
|
|
20240930,192300,93254970,7120,7120,7120,7120,0
|
|
20240930,192200,93254970,7120,7120,7120,7120,0
|
|
20240930,192100,93254970,7120,7120,7120,7120,0
|
|
20240930,192000,93254970,7120,7120,7120,7120,0
|
|
20240930,191900,93254970,7120,7120,7120,7120,0
|
|
20240930,191800,93254970,7120,7120,7120,7120,0
|
|
20240930,191700,93254970,7120,7120,7120,7120,0
|
|
20240930,191600,93254970,7120,7120,7120,7120,0
|
|
20240930,191500,93254970,7120,7120,7120,7120,0
|
|
20240930,191400,93254970,7120,7120,7120,7120,0
|
|
20240930,191300,93254970,7120,7120,7120,7120,0
|
|
20240930,191200,93254970,7120,7120,7120,7120,0
|
|
20240930,191100,93254970,7120,7120,7120,7120,0
|
|
20240930,191000,93254970,7120,7120,7120,7120,0
|
|
20240930,190900,93254970,7120,7120,7120,7120,0
|
|
20240930,190800,93254970,7120,7120,7120,7120,0
|
|
20240930,190700,93254970,7120,7120,7120,7120,0
|
|
20240930,190600,93254970,7120,7120,7120,7120,0
|
|
20240930,190500,93254970,7120,7120,7120,7120,0
|
|
20240930,190400,93254970,7120,7120,7120,7120,0
|
|
20240930,190300,93254970,7120,7120,7120,7120,0
|
|
20240930,190200,93254970,7120,7120,7120,7120,0
|
|
20240930,190100,93254970,7120,7120,7120,7120,656
|
|
20240930,190000,93254970,7120,7120,7120,7120,0
|
|
20240930,185900,93254970,7120,7120,7120,7120,0
|
|
20240930,185800,93254970,7120,7120,7120,7120,0
|
|
20240930,185700,93254970,7120,7120,7120,7120,0
|
|
20240930,185600,93254970,7120,7120,7120,7120,0
|
|
20240930,185500,93254970,7120,7120,7120,7120,0
|
|
20240930,185400,93254970,7120,7120,7120,7120,0
|
|
20240930,185300,93254970,7120,7120,7120,7120,0
|
|
20240930,185200,93254970,7120,7120,7120,7120,0
|
|
20240930,185100,93254970,7120,7120,7120,7120,0
|
|
20240930,185000,93254970,7120,7120,7120,7120,0
|
|
20240930,184900,93254970,7120,7120,7120,7120,0
|
|
20240930,184800,93254970,7120,7120,7120,7120,0
|
|
20240930,184700,93254970,7120,7120,7120,7120,0
|
|
20240930,184600,93254970,7120,7120,7120,7120,0
|
|
20240930,184500,93254970,7120,7120,7120,7120,0
|
|
20240930,184400,93254970,7120,7120,7120,7120,0
|
|
20240930,184300,93254970,7120,7120,7120,7120,0
|
|
20240930,184200,93254970,7120,7120,7120,7120,0
|
|
20240930,184100,93254970,7120,7120,7120,7120,0
|
|
20240930,184000,93254970,7120,7120,7120,7120,0
|
|
20240930,183900,93254970,7120,7120,7120,7120,0
|
|
20240930,183800,93254970,7120,7120,7120,7120,0
|
|
20240930,183700,93254970,7120,7120,7120,7120,0
|
|
20240930,183600,93254970,7120,7120,7120,7120,0
|
|
20240930,183500,93254970,7120,7120,7120,7120,0
|
|
20240930,183400,93254970,7120,7120,7120,7120,0
|
|
20240930,183300,93254970,7120,7120,7120,7120,0
|
|
20240930,183200,93254970,7120,7120,7120,7120,0
|
|
20240930,183100,93254970,7120,7120,7120,7120,656
|
|
20240930,183000,93254970,7120,7120,7120,7120,0
|
|
20240930,182900,93254970,7120,7120,7120,7120,0
|
|
20240930,182800,93254970,7120,7120,7120,7120,0
|
|
20240930,182700,93254970,7120,7120,7120,7120,0
|
|
20240930,182600,93254970,7120,7120,7120,7120,0
|
|
20240930,182500,93254970,7120,7120,7120,7120,0
|
|
20240930,182400,93254970,7120,7120,7120,7120,0
|
|
20240930,182300,93254970,7120,7120,7120,7120,0
|
|
20240930,182200,93254970,7120,7120,7120,7120,0
|
|
20240930,182100,93254970,7120,7120,7120,7120,0
|
|
20240930,182000,93254970,7120,7120,7120,7120,0
|
|
20240930,181900,93254970,7120,7120,7120,7120,0
|
|
20240930,181800,93254970,7120,7120,7120,7120,0
|
|
20240930,181700,93254970,7120,7120,7120,7120,0
|
|
20240930,181600,93254970,7120,7120,7120,7120,0
|
|
20240930,181500,93254970,7120,7120,7120,7120,0
|
|
20240930,181400,93254970,7120,7120,7120,7120,0
|
|
20240930,181300,93254970,7120,7120,7120,7120,0
|
|
20240930,181200,93254970,7120,7120,7120,7120,0
|
|
20240930,181100,93254970,7120,7120,7120,7120,0
|
|
20240930,181000,93254970,7120,7120,7120,7120,0
|
|
20240930,180900,93254970,7120,7120,7120,7120,0
|
|
20240930,180800,93254970,7120,7120,7120,7120,0
|
|
20240930,180700,93254970,7120,7120,7120,7120,0
|
|
20240930,180600,93254970,7120,7120,7120,7120,0
|
|
20240930,180500,93254970,7120,7120,7120,7120,0
|
|
20240930,180400,93254970,7120,7120,7120,7120,0
|
|
20240930,180300,93254970,7120,7120,7120,7120,0
|
|
20240930,180200,93254970,7120,7120,7120,7120,0
|
|
20240930,180100,93254970,7120,7120,7120,7120,656
|
|
20240930,180000,93254970,7120,7120,7120,7120,0
|
|
20240930,175900,93254970,7120,7120,7120,7120,0
|
|
20240930,175800,93254970,7120,7120,7120,7120,0
|
|
20240930,175700,93254970,7120,7120,7120,7120,0
|
|
20240930,175600,93254970,7120,7120,7120,7120,0
|
|
20240930,175500,93254970,7120,7120,7120,7120,0
|
|
20240930,175400,93254970,7120,7120,7120,7120,0
|
|
20240930,175300,93254970,7120,7120,7120,7120,0
|
|
20240930,175200,93254970,7120,7120,7120,7120,0
|
|
20240930,175100,93254970,7120,7120,7120,7120,0
|
|
20240930,175000,93254970,7120,7120,7120,7120,0
|
|
20240930,174900,93254970,7120,7120,7120,7120,0
|
|
20240930,174800,93254970,7120,7120,7120,7120,0
|
|
20240930,174700,93254970,7120,7120,7120,7120,0
|
|
20240930,174600,93254970,7120,7120,7120,7120,0
|
|
20240930,174500,93254970,7120,7120,7120,7120,0
|
|
20240930,174400,93254970,7120,7120,7120,7120,0
|
|
20240930,174300,93254970,7120,7120,7120,7120,0
|
|
20240930,174200,93254970,7120,7120,7120,7120,0
|
|
20240930,174100,93254970,7120,7120,7120,7120,0
|
|
20240930,174000,93254970,7120,7120,7120,7120,0
|
|
20240930,173900,93254970,7120,7120,7120,7120,0
|
|
20240930,173800,93254970,7120,7120,7120,7120,0
|
|
20240930,173700,93254970,7120,7120,7120,7120,0
|
|
20240930,173600,93254970,7120,7120,7120,7120,0
|
|
20240930,173500,93254970,7120,7120,7120,7120,0
|
|
20240930,173400,93254970,7120,7120,7120,7120,0
|
|
20240930,173300,93254970,7120,7120,7120,7120,0
|
|
20240930,173200,93254970,7120,7120,7120,7120,0
|
|
20240930,173100,93254970,7120,7120,7120,7120,656
|
|
20240930,173000,93254970,7120,7120,7120,7120,0
|
|
20240930,172900,93254970,7120,7120,7120,7120,0
|
|
20240930,172800,93254970,7120,7120,7120,7120,0
|
|
20240930,172700,93254970,7120,7120,7120,7120,0
|
|
20240930,172600,93254970,7120,7120,7120,7120,0
|
|
20240930,172500,93254970,7120,7120,7120,7120,0
|
|
20240930,172400,93254970,7120,7120,7120,7120,0
|
|
20240930,172300,93254970,7120,7120,7120,7120,0
|
|
20240930,172200,93254970,7120,7120,7120,7120,0
|
|
20240930,172100,93254970,7120,7120,7120,7120,0
|
|
20240930,172000,93254970,7120,7120,7120,7120,0
|
|
20240930,171900,93254970,7120,7120,7120,7120,0
|
|
20240930,171800,93254970,7120,7120,7120,7120,0
|
|
20240930,171700,93254970,7120,7120,7120,7120,0
|
|
20240930,171600,93254970,7120,7120,7120,7120,0
|
|
20240930,171500,93254970,7120,7120,7120,7120,0
|
|
20240930,171400,93254970,7120,7120,7120,7120,0
|
|
20240930,171300,93254970,7120,7120,7120,7120,0
|
|
20240930,171200,93254970,7120,7120,7120,7120,0
|
|
20240930,171100,93254970,7120,7120,7120,7120,0
|
|
20240930,171000,93254970,7120,7120,7120,7120,0
|
|
20240930,170900,93254970,7120,7120,7120,7120,0
|
|
20240930,170800,93254970,7120,7120,7120,7120,0
|
|
20240930,170700,93254970,7120,7120,7120,7120,0
|
|
20240930,170600,93254970,7120,7120,7120,7120,0
|
|
20240930,170500,93254970,7120,7120,7120,7120,0
|
|
20240930,170400,93254970,7120,7120,7120,7120,0
|
|
20240930,170300,93254970,7120,7120,7120,7120,0
|
|
20240930,170200,93254970,7120,7120,7120,7120,0
|
|
20240930,170100,93254970,7120,7120,7120,7120,656
|
|
20240930,170000,93254970,7120,7120,7120,7120,0
|
|
20240930,165900,93254970,7120,7120,7120,7120,0
|
|
20240930,165800,93254970,7120,7120,7120,7120,0
|
|
20240930,165700,93254970,7120,7120,7120,7120,0
|
|
20240930,165600,93254970,7120,7120,7120,7120,0
|
|
20240930,165500,93254970,7120,7120,7120,7120,0
|
|
20240930,165400,93254970,7120,7120,7120,7120,0
|
|
20240930,165300,93254970,7120,7120,7120,7120,0
|
|
20240930,165200,93254970,7120,7120,7120,7120,0
|
|
20240930,165100,93254970,7120,7120,7120,7120,0
|
|
20240930,165000,93254970,7120,7120,7120,7120,0
|
|
20240930,164900,93254970,7120,7120,7120,7120,0
|
|
20240930,164800,93254970,7120,7120,7120,7120,0
|
|
20240930,164700,93254970,7120,7120,7120,7120,0
|
|
20240930,164600,93254970,7120,7120,7120,7120,0
|
|
20240930,164500,93254970,7120,7120,7120,7120,0
|
|
20240930,164400,93254970,7120,7120,7120,7120,0
|
|
20240930,164300,93254970,7120,7120,7120,7120,0
|
|
20240930,164200,93254970,7120,7120,7120,7120,0
|
|
20240930,164100,93254970,7120,7120,7120,7120,0
|
|
20240930,164000,93254970,7120,7120,7120,7120,0
|
|
20240930,163900,93254970,7120,7120,7120,7120,0
|
|
20240930,163800,93254970,7120,7120,7120,7120,0
|
|
20240930,163700,93254970,7120,7120,7120,7120,0
|
|
20240930,163600,93254970,7120,7120,7120,7120,0
|
|
20240930,163500,93254970,7120,7120,7120,7120,0
|
|
20240930,163400,93254970,7120,7120,7120,7120,0
|
|
20240930,163300,93254970,7120,7120,7120,7120,0
|
|
20240930,163200,93254970,7120,7120,7120,7120,0
|
|
20240930,163100,93254970,7120,7120,7120,7120,656
|
|
20240930,163000,93254970,7120,7120,7120,7120,0
|
|
20240930,162900,93254970,7120,7120,7120,7120,0
|
|
20240930,162800,93254970,7120,7120,7120,7120,0
|
|
20240930,162700,93254970,7120,7120,7120,7120,0
|
|
20240930,162600,93254970,7120,7120,7120,7120,0
|
|
20240930,162500,93254970,7120,7120,7120,7120,0
|
|
20240930,162400,93254970,7120,7120,7120,7120,0
|
|
20240930,162300,93254970,7120,7120,7120,7120,0
|
|
20240930,162200,93254970,7120,7120,7120,7120,0
|
|
20240930,162100,93254970,7120,7120,7120,7120,0
|
|
20240930,162000,93254970,7120,7120,7120,7120,0
|
|
20240930,161900,93254970,7120,7120,7120,7120,0
|
|
20240930,161800,93254970,7120,7120,7120,7120,0
|
|
20240930,161700,93254970,7120,7120,7120,7120,0
|
|
20240930,161600,93254970,7120,7120,7120,7120,0
|
|
20240930,161500,93254970,7120,7120,7120,7120,0
|
|
20240930,161400,93254970,7120,7120,7120,7120,0
|
|
20240930,161300,93254970,7120,7120,7120,7120,0
|
|
20240930,161200,93254970,7120,7120,7120,7120,0
|
|
20240930,161100,93254970,7120,7120,7120,7120,0
|
|
20240930,161000,93254970,7120,7120,7120,7120,0
|
|
20240930,160900,93254970,7120,7120,7120,7120,0
|
|
20240930,160800,93254970,7120,7120,7120,7120,0
|
|
20240930,160700,93254970,7120,7120,7120,7120,0
|
|
20240930,160600,93254970,7120,7120,7120,7120,0
|
|
20240930,160500,93254970,7120,7120,7120,7120,0
|
|
20240930,160400,93254970,7120,7120,7120,7120,0
|
|
20240930,160300,93254970,7120,7120,7120,7120,0
|
|
20240930,160200,93254970,7120,7120,7120,7120,0
|
|
20240930,160100,93254970,7120,7120,7120,7120,656
|
|
20240930,160000,93254970,7120,7120,7120,7120,0
|
|
20240930,155900,93254970,7120,7120,7120,7120,0
|
|
20240930,155800,93254970,7120,7120,7120,7120,0
|
|
20240930,155700,93254970,7120,7120,7120,7120,0
|
|
20240930,155600,93254970,7120,7120,7120,7120,0
|
|
20240930,155500,93254970,7120,7120,7120,7120,0
|
|
20240930,155400,93254970,7120,7120,7120,7120,0
|
|
20240930,155300,93254970,7120,7120,7120,7120,0
|
|
20240930,155200,93254970,7120,7120,7120,7120,0
|
|
20240930,155100,93254970,7120,7120,7120,7120,0
|
|
20240930,155000,93254970,7120,7120,7120,7120,0
|
|
20240930,154900,93254970,7120,7120,7120,7120,0
|
|
20240930,154800,93254970,7120,7120,7120,7120,0
|
|
20240930,154700,93254970,7120,7120,7120,7120,0
|
|
20240930,154600,93254970,7120,7120,7120,7120,0
|
|
20240930,154500,93254970,7120,7120,7120,7120,0
|
|
20240930,154400,93254970,7120,7120,7120,7120,0
|
|
20240930,154300,93254970,7120,7120,7120,7120,0
|
|
20240930,154200,93254970,7120,7120,7120,7120,0
|
|
20240930,154100,93254970,7120,7120,7120,7120,0
|
|
20240930,154000,93254970,7120,7120,7120,7120,0
|
|
20240930,153900,93254970,7120,7120,7120,7120,0
|
|
20240930,153800,93254970,7120,7120,7120,7120,0
|
|
20240930,153700,93254970,7120,7120,7120,7120,0
|
|
20240930,153600,93254970,7120,7120,7120,7120,0
|
|
20240930,153500,93254970,7120,7120,7120,7120,0
|
|
20240930,153400,93254970,7120,7120,7120,7120,0
|
|
20240930,153300,93254970,7120,7120,7120,7120,0
|
|
20240930,153200,93254970,7120,7120,7120,7120,0
|
|
20240930,153100,93254970,7120,7120,7120,7120,656
|
|
20240930,153000,93254970,7120,7120,7120,7120,656
|
|
20240930,152900,88584250,7190,7190,7190,7190,0
|
|
20240930,152800,88584250,7190,7190,7190,7190,0
|
|
20240930,152700,88584250,7190,7190,7190,7190,0
|
|
20240930,152600,88584250,7190,7190,7190,7190,0
|
|
20240930,152500,88584250,7190,7190,7190,7190,0
|
|
20240930,152400,88584250,7190,7190,7190,7190,0
|
|
20240930,152300,88584250,7190,7190,7190,7190,0
|
|
20240930,152200,88584250,7190,7190,7190,7190,0
|
|
20240930,152100,88584250,7190,7190,7190,7190,0
|
|
20240930,152000,88584250,7190,7190,7190,7190,0
|
|
20240930,151900,88584250,7190,7200,7220,7130,153
|
|
20240930,151800,87485650,7210,7180,7210,7170,285
|
|
20240930,151700,85434630,7170,7170,7170,7170,75
|
|
20240930,151600,84896880,7170,7170,7170,7170,0
|
|
20240930,151500,84896880,7170,7170,7170,7170,19
|
|
20240930,151400,84760650,7170,7170,7170,7170,0
|
|
20240930,151300,84760650,7170,7170,7170,7170,100
|
|
20240930,151200,84043650,7160,7160,7160,7160,2
|
|
20240930,151100,84029330,7160,7160,7160,7160,0
|
|
20240930,151000,84029330,7160,7140,7160,7130,56
|
|
20240930,150900,83629360,7140,7140,7140,7140,0
|
|
20240930,150800,83629360,7140,7140,7140,7140,0
|
|
20240930,150700,83629360,7140,7140,7140,7140,0
|
|
20240930,150600,83629360,7140,7140,7140,7140,0
|
|
20240930,150500,83629360,7140,7140,7140,7140,1
|
|
20240930,150400,83622220,7140,7140,7140,7140,3
|
|
20240930,150300,83600800,7140,7140,7140,7140,9
|
|
20240930,150200,83536540,7120,7120,7120,7120,0
|
|
20240930,150100,83536540,7120,7120,7120,7120,0
|
|
20240930,150000,83536540,7120,7120,7120,7120,0
|
|
20240930,145900,83536540,7120,7120,7120,7120,0
|
|
20240930,145800,83536540,7120,7120,7120,7120,3
|
|
20240930,145700,83515180,7110,7110,7110,7110,0
|
|
20240930,145600,83515180,7110,7110,7110,7110,0
|
|
20240930,145500,83515180,7110,7110,7110,7110,0
|
|
20240930,145400,83515180,7110,7100,7110,7100,10
|
|
20240930,145300,83444130,7090,7090,7090,7090,0
|
|
20240930,145200,83444130,7090,7140,7140,7090,50
|
|
20240930,145100,83088610,7140,7140,7140,7140,0
|
|
20240930,145000,83088610,7140,7140,7140,7140,0
|
|
20240930,144900,83088610,7140,7140,7140,7140,7
|
|
20240930,144800,83038630,7140,7140,7140,7140,0
|
|
20240930,144700,83038630,7140,7140,7140,7140,0
|
|
20240930,144600,83038630,7140,7140,7140,7140,0
|
|
20240930,144500,83038630,7140,7140,7140,7140,0
|
|
20240930,144400,83038630,7140,7140,7140,7140,0
|
|
20240930,144300,83038630,7140,7110,7140,7090,698
|
|
20240930,144200,78059750,7140,7120,7140,7110,164
|
|
20240930,144100,76891980,7130,7140,7140,7130,38
|
|
20240930,144000,76620870,7140,7140,7140,7140,10
|
|
20240930,143900,76549470,7140,7140,7140,7140,0
|
|
20240930,143800,76549470,7140,7140,7140,7140,0
|
|
20240930,143700,76549470,7140,7140,7140,7140,0
|
|
20240930,143600,76549470,7140,7140,7140,7140,0
|
|
20240930,143500,76549470,7140,7140,7140,7140,229
|
|
20240930,143400,74914410,7140,7140,7140,7140,0
|
|
20240930,143300,74914410,7140,7140,7140,7140,0
|
|
20240930,143200,74914410,7140,7140,7140,7140,20
|
|
20240930,143100,74771610,7120,7120,7120,7120,0
|
|
20240930,143000,74771610,7120,7130,7130,7120,174
|
|
20240930,142900,73531250,7140,7140,7140,7140,0
|
|
20240930,142800,73531250,7140,7140,7140,7140,1
|
|
20240930,142700,73524110,7130,7130,7130,7130,0
|
|
20240930,142600,73524110,7130,7130,7130,7130,0
|
|
20240930,142500,73524110,7130,7130,7130,7130,0
|
|
20240930,142400,73524110,7130,7130,7130,7130,0
|
|
20240930,142300,73524110,7130,7140,7140,7130,116
|
|
20240930,142200,72697010,7140,7140,7140,7140,0
|
|
20240930,142100,72697010,7140,7140,7140,7140,0
|
|
20240930,142000,72697010,7140,7140,7140,7140,5
|
|
20240930,141900,72661310,7130,7130,7130,7130,0
|
|
20240930,141800,72661310,7130,7140,7140,7130,186
|
|
20240930,141700,71333550,7140,7150,7150,7140,1111
|
|
20240930,141600,63400590,7180,7180,7180,7180,0
|
|
20240930,141500,63400590,7180,7180,7180,7180,0
|
|
20240930,141400,63400590,7180,7180,7180,7180,0
|
|
20240930,141300,63400590,7180,7180,7180,7180,0
|
|
20240930,141200,63400590,7180,7180,7180,7180,0
|
|
20240930,141100,63400590,7180,7180,7180,7180,0
|
|
20240930,141000,63400590,7180,7180,7180,7180,30
|
|
20240930,140900,63185190,7160,7160,7160,7160,0
|
|
20240930,140800,63185190,7160,7160,7160,7160,0
|
|
20240930,140700,63185190,7160,7210,7210,7150,1542
|
|
20240930,140600,52102950,7210,7210,7210,7210,0
|
|
20240930,140500,52102950,7210,7210,7210,7210,0
|
|
20240930,140400,52102950,7210,7210,7210,7210,0
|
|
20240930,140300,52102950,7210,7210,7210,7210,0
|
|
20240930,140200,52102950,7210,7210,7210,7210,0
|
|
20240930,140100,52102950,7210,7210,7210,7210,2
|
|
20240930,140000,52088530,7200,7200,7200,7200,6
|
|
20240930,135900,52045330,7200,7200,7200,7200,0
|
|
20240930,135800,52045330,7200,7200,7200,7200,0
|
|
20240930,135700,52045330,7200,7200,7200,7200,0
|
|
20240930,135600,52045330,7200,7200,7200,7200,0
|
|
20240930,135500,52045330,7200,7200,7200,7200,0
|
|
20240930,135400,52045330,7200,7200,7200,7200,0
|
|
20240930,135300,52045330,7200,7200,7200,7200,0
|
|
20240930,135200,52045330,7200,7200,7200,7200,0
|
|
20240930,135100,52045330,7200,7200,7200,7200,0
|
|
20240930,135000,52045330,7200,7200,7200,7200,0
|
|
20240930,134900,52045330,7200,7200,7200,7200,0
|
|
20240930,134800,52045330,7200,7200,7200,7200,0
|
|
20240930,134700,52045330,7200,7210,7210,7200,245
|
|
20240930,134600,50279240,7210,7210,7210,7210,0
|
|
20240930,134500,50279240,7210,7210,7210,7210,0
|
|
20240930,134400,50279240,7210,7220,7220,7210,48
|
|
20240930,134300,49932760,7220,7220,7220,7220,1
|
|
20240930,134200,49925540,7210,7210,7210,7210,235
|
|
20240930,134100,48231190,7210,7220,7220,7210,12
|
|
20240930,134000,48144620,7270,7270,7270,7270,0
|
|
20240930,133900,48144620,7270,7270,7270,7270,0
|
|
20240930,133800,48144620,7270,7270,7270,7270,0
|
|
20240930,133700,48144620,7270,7270,7270,7270,0
|
|
20240930,133600,48144620,7270,7270,7270,7270,0
|
|
20240930,133500,48144620,7270,7270,7270,7270,0
|
|
20240930,133400,48144620,7270,7270,7270,7270,0
|
|
20240930,133300,48144620,7270,7270,7270,7270,1
|
|
20240930,133200,48137350,7220,7250,7270,7220,33
|
|
20240930,133100,47897790,7220,7220,7220,7220,0
|
|
20240930,133000,47897790,7220,7250,7250,7220,6
|
|
20240930,132900,47854320,7250,7250,7250,7250,0
|
|
20240930,132800,47854320,7250,7250,7250,7250,0
|
|
20240930,132700,47854320,7250,7250,7250,7250,0
|
|
20240930,132600,47854320,7250,7250,7250,7250,0
|
|
20240930,132500,47854320,7250,7250,7250,7250,0
|
|
20240930,132400,47854320,7250,7250,7250,7250,0
|
|
20240930,132300,47854320,7250,7250,7250,7250,1
|
|
20240930,132200,47847070,7250,7250,7250,7250,0
|
|
20240930,132100,47847070,7250,7250,7250,7250,1
|
|
20240930,132000,47839820,7220,7220,7220,7220,0
|
|
20240930,131900,47839820,7220,7220,7220,7220,1
|
|
20240930,131800,47832600,7250,7250,7250,7250,0
|
|
20240930,131700,47832600,7250,7250,7250,7250,0
|
|
20240930,131600,47832600,7250,7250,7250,7250,0
|
|
20240930,131500,47832600,7250,7250,7250,7250,0
|
|
20240930,131400,47832600,7250,7250,7250,7250,0
|
|
20240930,131300,47832600,7250,7250,7250,7250,0
|
|
20240930,131200,47832600,7250,7250,7250,7250,0
|
|
20240930,131100,47832600,7250,7250,7250,7250,0
|
|
20240930,131000,47832600,7250,7250,7250,7250,0
|
|
20240930,130900,47832600,7250,7250,7250,7250,0
|
|
20240930,130800,47832600,7250,7250,7250,7250,0
|
|
20240930,130700,47832600,7250,7250,7250,7250,0
|
|
20240930,130600,47832600,7250,7250,7250,7250,0
|
|
20240930,130500,47832600,7250,7250,7250,7250,0
|
|
20240930,130400,47832600,7250,7250,7250,7250,1
|
|
20240930,130300,47825350,7220,7220,7220,7220,0
|
|
20240930,130200,47825350,7220,7220,7220,7220,0
|
|
20240930,130100,47825350,7220,7220,7220,7220,0
|
|
20240930,130000,47825350,7220,7220,7220,7220,8
|
|
20240930,125900,47767590,7250,7250,7250,7250,0
|
|
20240930,125800,47767590,7250,7250,7250,7250,0
|
|
20240930,125700,47767590,7250,7250,7250,7250,0
|
|
20240930,125600,47767590,7250,7250,7250,7250,0
|
|
20240930,125500,47767590,7250,7250,7250,7250,0
|
|
20240930,125400,47767590,7250,7250,7250,7250,0
|
|
20240930,125300,47767590,7250,7250,7250,7250,1
|
|
20240930,125200,47760340,7210,7210,7210,7210,0
|
|
20240930,125100,47760340,7210,7210,7210,7210,0
|
|
20240930,125000,47760340,7210,7220,7220,7210,282
|
|
20240930,124900,45724680,7220,7220,7220,7220,0
|
|
20240930,124800,45724680,7220,7220,7220,7220,0
|
|
20240930,124700,45724680,7220,7220,7220,7220,6
|
|
20240930,124600,45681360,7250,7250,7250,7250,20
|
|
20240930,124500,45536360,7250,7250,7250,7250,30
|
|
20240930,124400,45318860,7250,7250,7250,7250,0
|
|
20240930,124300,45318860,7250,7250,7250,7250,0
|
|
20240930,124200,45318860,7250,7250,7250,7250,0
|
|
20240930,124100,45318860,7250,7250,7250,7250,0
|
|
20240930,124000,45318860,7250,7250,7250,7250,0
|
|
20240930,123900,45318860,7250,7250,7250,7250,0
|
|
20240930,123800,45318860,7250,7250,7250,7250,0
|
|
20240930,123700,45318860,7250,7250,7250,7250,0
|
|
20240930,123600,45318860,7250,7250,7250,7250,0
|
|
20240930,123500,45318860,7250,7250,7250,7250,1
|
|
20240930,123400,45311610,7220,7220,7220,7220,0
|
|
20240930,123300,45311610,7220,7220,7220,7220,0
|
|
20240930,123200,45311610,7220,7220,7220,7220,49
|
|
20240930,123100,44957830,7220,7220,7220,7220,0
|
|
20240930,123000,44957830,7220,7220,7220,7220,0
|
|
20240930,122900,44957830,7220,7220,7220,7220,16
|
|
20240930,122800,44842310,7220,7220,7220,7220,0
|
|
20240930,122700,44842310,7220,7220,7220,7220,0
|
|
20240930,122600,44842310,7220,7220,7220,7220,336
|
|
20240930,122500,42416390,7210,7210,7210,7210,100
|
|
20240930,122400,41695390,7210,7210,7210,7210,0
|
|
20240930,122300,41695390,7210,7210,7210,7210,0
|
|
20240930,122200,41695390,7210,7210,7210,7210,0
|
|
20240930,122100,41695390,7210,7210,7210,7210,0
|
|
20240930,122000,41695390,7210,7210,7210,7210,0
|
|
20240930,121900,41695390,7210,7210,7210,7210,0
|
|
20240930,121800,41695390,7210,7210,7210,7210,0
|
|
20240930,121700,41695390,7210,7210,7210,7210,0
|
|
20240930,121600,41695390,7210,7210,7210,7210,0
|
|
20240930,121500,41695390,7210,7210,7210,7210,0
|
|
20240930,121400,41695390,7210,7210,7210,7210,0
|
|
20240930,121300,41695390,7210,7210,7210,7210,0
|
|
20240930,121200,41695390,7210,7210,7210,7210,0
|
|
20240930,121100,41695390,7210,7210,7210,7210,10
|
|
20240930,121000,41623290,7220,7220,7220,7220,0
|
|
20240930,120900,41623290,7220,7220,7220,7220,0
|
|
20240930,120800,41623290,7220,7220,7220,7220,0
|
|
20240930,120700,41623290,7220,7220,7220,7220,0
|
|
20240930,120600,41623290,7220,7220,7220,7220,0
|
|
20240930,120500,41623290,7220,7220,7220,7220,0
|
|
20240930,120400,41623290,7220,7220,7220,7220,0
|
|
20240930,120300,41623290,7220,7220,7220,7220,0
|
|
20240930,120200,41623290,7220,7220,7220,7220,0
|
|
20240930,120100,41623290,7220,7220,7220,7220,0
|
|
20240930,120000,41623290,7220,7220,7220,7220,0
|
|
20240930,115900,41623290,7220,7220,7220,7220,0
|
|
20240930,115800,41623290,7220,7220,7220,7220,0
|
|
20240930,115700,41623290,7220,7220,7220,7220,0
|
|
20240930,115600,41623290,7220,7220,7220,7220,0
|
|
20240930,115500,41623290,7220,7220,7220,7220,0
|
|
20240930,115400,41623290,7220,7220,7220,7220,0
|
|
20240930,115300,41623290,7220,7220,7220,7220,0
|
|
20240930,115200,41623290,7220,7220,7220,7220,0
|
|
20240930,115100,41623290,7220,7220,7220,7220,0
|
|
20240930,115000,41623290,7220,7220,7220,7220,0
|
|
20240930,114900,41623290,7220,7220,7220,7220,0
|
|
20240930,114800,41623290,7220,7220,7220,7220,1
|
|
20240930,114700,41616070,7220,7220,7220,7220,0
|
|
20240930,114600,41616070,7220,7220,7220,7220,0
|
|
20240930,114500,41616070,7220,7220,7220,7220,0
|
|
20240930,114400,41616070,7220,7220,7220,7220,0
|
|
20240930,114300,41616070,7220,7220,7220,7220,0
|
|
20240930,114200,41616070,7220,7220,7220,7220,0
|
|
20240930,114100,41616070,7220,7220,7220,7220,0
|
|
20240930,114000,41616070,7220,7220,7220,7220,0
|
|
20240930,113900,41616070,7220,7220,7220,7220,0
|
|
20240930,113800,41616070,7220,7220,7220,7220,0
|
|
20240930,113700,41616070,7220,7220,7220,7220,0
|
|
20240930,113600,41616070,7220,7220,7220,7220,0
|
|
20240930,113500,41616070,7220,7220,7220,7220,0
|
|
20240930,113400,41616070,7220,7220,7220,7220,0
|
|
20240930,113300,41616070,7220,7220,7220,7220,0
|
|
20240930,113200,41616070,7220,7220,7220,7220,0
|
|
20240930,113100,41616070,7220,7220,7220,7220,0
|
|
20240930,113000,41616070,7220,7220,7220,7220,0
|
|
20240930,112900,41616070,7220,7220,7220,7220,10
|
|
20240930,112800,41543870,7220,7220,7220,7220,0
|
|
20240930,112700,41543870,7220,7220,7220,7220,3
|
|
20240930,112600,41522210,7200,7200,7200,7200,0
|
|
20240930,112500,41522210,7200,7200,7200,7200,1
|
|
20240930,112400,41515010,7210,7210,7210,7210,0
|
|
20240930,112300,41515010,7210,7210,7210,7210,0
|
|
20240930,112200,41515010,7210,7210,7210,7210,0
|
|
20240930,112100,41515010,7210,7210,7210,7210,0
|
|
20240930,112000,41515010,7210,7210,7210,7210,0
|
|
20240930,111900,41515010,7210,7210,7210,7210,0
|
|
20240930,111800,41515010,7210,7210,7210,7210,0
|
|
20240930,111700,41515010,7210,7210,7210,7210,0
|
|
20240930,111600,41515010,7210,7210,7210,7210,0
|
|
20240930,111500,41515010,7210,7210,7210,7210,237
|
|
20240930,111400,39806240,7220,7220,7220,7220,0
|
|
20240930,111300,39806240,7220,7220,7220,7220,0
|
|
20240930,111200,39806240,7220,7220,7220,7220,10
|
|
20240930,111100,39734040,7220,7220,7220,7220,10
|
|
20240930,111000,39661840,7220,7220,7220,7220,99
|
|
20240930,110900,38947060,7220,7220,7220,7220,0
|
|
20240930,110800,38947060,7220,7220,7220,7220,0
|
|
20240930,110700,38947060,7220,7220,7220,7220,0
|
|
20240930,110600,38947060,7220,7220,7220,7220,0
|
|
20240930,110500,38947060,7220,7220,7220,7220,20
|
|
20240930,110400,38802660,7210,7210,7210,7210,0
|
|
20240930,110300,38802660,7210,7210,7210,7210,0
|
|
20240930,110200,38802660,7210,7210,7210,7210,0
|
|
20240930,110100,38802660,7210,7210,7210,7210,1
|
|
20240930,110000,38795450,7210,7210,7210,7210,0
|
|
20240930,105900,38795450,7210,7210,7210,7210,0
|
|
20240930,105800,38795450,7210,7210,7210,7210,5
|
|
20240930,105700,38759400,7210,7210,7210,7210,0
|
|
20240930,105600,38759400,7210,7210,7210,7210,0
|
|
20240930,105500,38759400,7210,7210,7210,7210,0
|
|
20240930,105400,38759400,7210,7220,7220,7210,219
|
|
20240930,105300,37180400,7220,7220,7220,7220,0
|
|
20240930,105200,37180400,7220,7220,7220,7220,0
|
|
20240930,105100,37180400,7220,7220,7220,7220,274
|
|
20240930,105000,35202120,7230,7230,7230,7230,320
|
|
20240930,104900,32888520,7330,7330,7330,7330,0
|
|
20240930,104800,32888520,7330,7260,7330,7260,1200
|
|
20240930,104700,24101360,7260,7260,7260,7260,0
|
|
20240930,104600,24101360,7260,7260,7260,7260,0
|
|
20240930,104500,24101360,7260,7260,7260,7260,1
|
|
20240930,104400,24094100,7220,7220,7220,7220,0
|
|
20240930,104300,24094100,7220,7220,7220,7220,0
|
|
20240930,104200,24094100,7220,7220,7220,7220,0
|
|
20240930,104100,24094100,7220,7220,7220,7220,0
|
|
20240930,104000,24094100,7220,7220,7220,7220,0
|
|
20240930,103900,24094100,7220,7220,7220,7220,28
|
|
20240930,103800,23891940,7220,7220,7220,7220,0
|
|
20240930,103700,23891940,7220,7220,7220,7220,0
|
|
20240930,103600,23891940,7220,7220,7220,7220,0
|
|
20240930,103500,23891940,7220,7220,7220,7220,0
|
|
20240930,103400,23891940,7220,7220,7220,7220,31
|
|
20240930,103300,23668120,7220,7220,7220,7220,0
|
|
20240930,103200,23668120,7220,7220,7220,7220,0
|
|
20240930,103100,23668120,7220,7220,7220,7220,0
|
|
20240930,103000,23668120,7220,7220,7220,7220,0
|
|
20240930,102900,23668120,7220,7220,7220,7220,34
|
|
20240930,102800,23422640,7220,7220,7220,7220,0
|
|
20240930,102700,23422640,7220,7220,7220,7220,0
|
|
20240930,102600,23422640,7220,7220,7220,7220,100
|
|
20240930,102500,22700640,7200,7200,7200,7200,0
|
|
20240930,102400,22700640,7200,7200,7200,7200,0
|
|
20240930,102300,22700640,7200,7200,7200,7200,0
|
|
20240930,102200,22700640,7200,7200,7200,7200,0
|
|
20240930,102100,22700640,7200,7210,7210,7200,1163
|
|
20240930,102000,14315420,7250,7220,7250,7220,184
|
|
20240930,101900,12986760,7220,7250,7250,7220,476
|
|
20240930,101800,9545220,7250,7250,7250,7250,0
|
|
20240930,101700,9545220,7250,7250,7250,7250,0
|
|
20240930,101600,9545220,7250,7250,7250,7250,30
|
|
20240930,101500,9327720,7260,7260,7260,7260,3
|
|
20240930,101400,9305940,7260,7260,7260,7260,0
|
|
20240930,101300,9305940,7260,7270,7310,7260,34
|
|
20240930,101200,9058830,7270,7270,7270,7270,0
|
|
20240930,101100,9058830,7270,7270,7270,7270,0
|
|
20240930,101000,9058830,7270,7270,7270,7270,1
|
|
20240930,100900,9051560,7270,7270,7270,7270,1
|
|
20240930,100800,9044290,7320,7320,7320,7320,0
|
|
20240930,100700,9044290,7320,7320,7320,7320,0
|
|
20240930,100600,9044290,7320,7320,7320,7320,0
|
|
20240930,100500,9044290,7320,7320,7320,7320,1
|
|
20240930,100400,9036970,7330,7330,7330,7330,0
|
|
20240930,100300,9036970,7330,7330,7330,7330,0
|
|
20240930,100200,9036970,7330,7330,7330,7330,0
|
|
20240930,100100,9036970,7330,7330,7330,7330,0
|
|
20240930,100000,9036970,7330,7330,7330,7330,0
|
|
20240930,095900,9036970,7330,7330,7330,7330,0
|
|
20240930,095800,9036970,7330,7320,7330,7320,15
|
|
20240930,095700,8927140,7260,7260,7260,7260,0
|
|
20240930,095600,8927140,7260,7260,7260,7260,0
|
|
20240930,095500,8927140,7260,7260,7260,7260,0
|
|
20240930,095400,8927140,7260,7260,7260,7260,19
|
|
20240930,095300,8789200,7330,7330,7330,7330,1
|
|
20240930,095200,8781870,7270,7270,7270,7270,0
|
|
20240930,095100,8781870,7270,7270,7270,7270,200
|
|
20240930,095000,7327870,7330,7330,7330,7330,0
|
|
20240930,094900,7327870,7330,7330,7330,7330,5
|
|
20240930,094800,7291220,7330,7330,7330,7330,3
|
|
20240930,094700,7269230,7330,7330,7330,7330,0
|
|
20240930,094600,7269230,7330,7330,7330,7330,1
|
|
20240930,094500,7261900,7270,7270,7270,7270,6
|
|
20240930,094400,7218280,7260,7260,7260,7260,0
|
|
20240930,094300,7218280,7260,7260,7260,7260,0
|
|
20240930,094200,7218280,7260,7260,7260,7260,0
|
|
20240930,094100,7218280,7260,7260,7260,7260,0
|
|
20240930,094000,7218280,7260,7260,7260,7260,0
|
|
20240930,093900,7218280,7260,7260,7260,7260,47
|
|
20240930,093800,6877060,7270,7270,7270,7270,0
|
|
20240930,093700,6877060,7270,7270,7270,7270,2
|
|
20240930,093600,6862520,7270,7270,7270,7270,3
|
|
20240930,093500,6840710,7270,7270,7270,7270,0
|
|
20240930,093400,6840710,7270,7270,7270,7270,48
|
|
20240930,093300,6491750,7330,7330,7330,7330,0
|
|
20240930,093200,6491750,7330,7330,7330,7330,0
|
|
20240930,093100,6491750,7330,7320,7330,7320,60
|
|
20240930,093000,6052480,7280,7280,7280,7280,0
|
|
20240930,092900,6052480,7280,7280,7280,7280,0
|
|
20240930,092800,6052480,7280,7280,7280,7280,0
|
|
20240930,092700,6052480,7280,7280,7280,7280,0
|
|
20240930,092600,6052480,7280,7280,7280,7280,0
|
|
20240930,092500,6052480,7280,7280,7280,7280,0
|
|
20240930,092400,6052480,7280,7280,7280,7280,68
|
|
20240930,092300,5557440,7330,7330,7330,7330,0
|
|
20240930,092200,5557440,7330,7330,7330,7330,5
|
|
20240930,092100,5520790,7330,7330,7330,7330,0
|
|
20240930,092000,5520790,7330,7330,7330,7330,20
|
|
20240930,091900,5374190,7300,7330,7330,7300,171
|
|
20240930,091800,4121840,7300,7300,7300,7300,0
|
|
20240930,091700,4121840,7300,7300,7300,7300,30
|
|
20240930,091600,3902840,7300,7300,7300,7300,0
|
|
20240930,091500,3902840,7300,7300,7300,7300,0
|
|
20240930,091400,3902840,7300,7300,7300,7300,0
|
|
20240930,091300,3902840,7300,7300,7300,7300,0
|
|
20240930,091200,3902840,7300,7300,7300,7300,137
|
|
20240930,091100,2902740,7300,7300,7300,7300,0
|
|
20240930,091000,2902740,7300,7300,7300,7300,0
|
|
20240930,090900,2902740,7300,7300,7300,7300,0
|
|
20240930,090800,2902740,7300,7300,7300,7300,0
|
|
20240930,090700,2902740,7300,7300,7300,7300,50
|
|
20240930,090600,2537740,7340,7340,7340,7340,0
|
|
20240930,090500,2537740,7340,7340,7340,7340,10
|
|
20240930,090400,2464340,7340,7330,7340,7330,130
|
|
20240930,090300,1511140,7340,7340,7340,7340,0
|
|
20240930,090200,1511140,7340,7340,7340,7340,1
|
|
20240930,090100,1503800,7300,7300,7300,7300,0
|
|
20240930,090000,1503800,7300,7300,7300,7300,206
|