604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190100,87048250,5150,5150,5150,5150,990
|
|
20240930,190000,87048250,5150,5150,5150,5150,0
|
|
20240930,185900,87048250,5150,5150,5150,5150,0
|
|
20240930,185800,87048250,5150,5150,5150,5150,0
|
|
20240930,185700,87048250,5150,5150,5150,5150,0
|
|
20240930,185600,87048250,5150,5150,5150,5150,0
|
|
20240930,185500,87048250,5150,5150,5150,5150,0
|
|
20240930,185400,87048250,5150,5150,5150,5150,0
|
|
20240930,185300,87048250,5150,5150,5150,5150,0
|
|
20240930,185200,87048250,5150,5150,5150,5150,0
|
|
20240930,185100,87048250,5150,5150,5150,5150,0
|
|
20240930,185000,87048250,5150,5150,5150,5150,0
|
|
20240930,184900,87048250,5150,5150,5150,5150,0
|
|
20240930,184800,87048250,5150,5150,5150,5150,0
|
|
20240930,184700,87048250,5150,5150,5150,5150,0
|
|
20240930,184600,87048250,5150,5150,5150,5150,0
|
|
20240930,184500,87048250,5150,5150,5150,5150,0
|
|
20240930,184400,87048250,5150,5150,5150,5150,0
|
|
20240930,184300,87048250,5150,5150,5150,5150,0
|
|
20240930,184200,87048250,5150,5150,5150,5150,0
|
|
20240930,184100,87048250,5150,5150,5150,5150,0
|
|
20240930,184000,87048250,5150,5150,5150,5150,0
|
|
20240930,183900,87048250,5150,5150,5150,5150,0
|
|
20240930,183800,87048250,5150,5150,5150,5150,0
|
|
20240930,183700,87048250,5150,5150,5150,5150,0
|
|
20240930,183600,87048250,5150,5150,5150,5150,0
|
|
20240930,183500,87048250,5150,5150,5150,5150,0
|
|
20240930,183400,87048250,5150,5150,5150,5150,0
|
|
20240930,183300,87048250,5150,5150,5150,5150,0
|
|
20240930,183200,87048250,5150,5150,5150,5150,0
|
|
20240930,183100,87048250,5150,5150,5150,5150,990
|
|
20240930,183000,87048250,5150,5150,5150,5150,0
|
|
20240930,182900,87048250,5150,5150,5150,5150,0
|
|
20240930,182800,87048250,5150,5150,5150,5150,0
|
|
20240930,182700,87048250,5150,5150,5150,5150,0
|
|
20240930,182600,87048250,5150,5150,5150,5150,0
|
|
20240930,182500,87048250,5150,5150,5150,5150,0
|
|
20240930,182400,87048250,5150,5150,5150,5150,0
|
|
20240930,182300,87048250,5150,5150,5150,5150,0
|
|
20240930,182200,87048250,5150,5150,5150,5150,0
|
|
20240930,182100,87048250,5150,5150,5150,5150,0
|
|
20240930,182000,87048250,5150,5150,5150,5150,0
|
|
20240930,181900,87048250,5150,5150,5150,5150,0
|
|
20240930,181800,87048250,5150,5150,5150,5150,0
|
|
20240930,181700,87048250,5150,5150,5150,5150,0
|
|
20240930,181600,87048250,5150,5150,5150,5150,0
|
|
20240930,181500,87048250,5150,5150,5150,5150,0
|
|
20240930,181400,87048250,5150,5150,5150,5150,0
|
|
20240930,181300,87048250,5150,5150,5150,5150,0
|
|
20240930,181200,87048250,5150,5150,5150,5150,0
|
|
20240930,181100,87048250,5150,5150,5150,5150,0
|
|
20240930,181000,87048250,5150,5150,5150,5150,0
|
|
20240930,180900,87048250,5150,5150,5150,5150,0
|
|
20240930,180800,87048250,5150,5150,5150,5150,0
|
|
20240930,180700,87048250,5150,5150,5150,5150,0
|
|
20240930,180600,87048250,5150,5150,5150,5150,0
|
|
20240930,180500,87048250,5150,5150,5150,5150,0
|
|
20240930,180400,87048250,5150,5150,5150,5150,0
|
|
20240930,180300,87048250,5150,5150,5150,5150,0
|
|
20240930,180200,87048250,5150,5150,5150,5150,0
|
|
20240930,180100,87048250,5150,5150,5150,5150,990
|
|
20240930,180000,87048250,5150,5150,5150,5150,0
|
|
20240930,175900,87048250,5150,5150,5150,5150,0
|
|
20240930,175800,87048250,5150,5150,5150,5150,0
|
|
20240930,175700,87048250,5150,5150,5150,5150,0
|
|
20240930,175600,87048250,5150,5150,5150,5150,0
|
|
20240930,175500,87048250,5150,5150,5150,5150,0
|
|
20240930,175400,87048250,5150,5150,5150,5150,0
|
|
20240930,175300,87048250,5150,5150,5150,5150,0
|
|
20240930,175200,87048250,5150,5150,5150,5150,0
|
|
20240930,175100,87048250,5150,5150,5150,5150,0
|
|
20240930,175000,87048250,5150,5150,5150,5150,0
|
|
20240930,174900,87048250,5150,5150,5150,5150,0
|
|
20240930,174800,87048250,5150,5150,5150,5150,0
|
|
20240930,174700,87048250,5150,5150,5150,5150,0
|
|
20240930,174600,87048250,5150,5150,5150,5150,0
|
|
20240930,174500,87048250,5150,5150,5150,5150,0
|
|
20240930,174400,87048250,5150,5150,5150,5150,0
|
|
20240930,174300,87048250,5150,5150,5150,5150,0
|
|
20240930,174200,87048250,5150,5150,5150,5150,0
|
|
20240930,174100,87048250,5150,5150,5150,5150,0
|
|
20240930,174000,87048250,5150,5150,5150,5150,0
|
|
20240930,173900,87048250,5150,5150,5150,5150,0
|
|
20240930,173800,87048250,5150,5150,5150,5150,0
|
|
20240930,173700,87048250,5150,5150,5150,5150,0
|
|
20240930,173600,87048250,5150,5150,5150,5150,0
|
|
20240930,173500,87048250,5150,5150,5150,5150,0
|
|
20240930,173400,87048250,5150,5150,5150,5150,0
|
|
20240930,173300,87048250,5150,5150,5150,5150,0
|
|
20240930,173200,87048250,5150,5150,5150,5150,0
|
|
20240930,173100,87048250,5150,5150,5150,5150,990
|
|
20240930,173000,87048250,5150,5150,5150,5150,0
|
|
20240930,172900,87048250,5150,5150,5150,5150,0
|
|
20240930,172800,87048250,5150,5150,5150,5150,0
|
|
20240930,172700,87048250,5150,5150,5150,5150,0
|
|
20240930,172600,87048250,5150,5150,5150,5150,0
|
|
20240930,172500,87048250,5150,5150,5150,5150,0
|
|
20240930,172400,87048250,5150,5150,5150,5150,0
|
|
20240930,172300,87048250,5150,5150,5150,5150,0
|
|
20240930,172200,87048250,5150,5150,5150,5150,0
|
|
20240930,172100,87048250,5150,5150,5150,5150,0
|
|
20240930,172000,87048250,5150,5150,5150,5150,0
|
|
20240930,171900,87048250,5150,5150,5150,5150,0
|
|
20240930,171800,87048250,5150,5150,5150,5150,0
|
|
20240930,171700,87048250,5150,5150,5150,5150,0
|
|
20240930,171600,87048250,5150,5150,5150,5150,0
|
|
20240930,171500,87048250,5150,5150,5150,5150,0
|
|
20240930,171400,87048250,5150,5150,5150,5150,0
|
|
20240930,171300,87048250,5150,5150,5150,5150,0
|
|
20240930,171200,87048250,5150,5150,5150,5150,0
|
|
20240930,171100,87048250,5150,5150,5150,5150,0
|
|
20240930,171000,87048250,5150,5150,5150,5150,0
|
|
20240930,170900,87048250,5150,5150,5150,5150,0
|
|
20240930,170800,87048250,5150,5150,5150,5150,0
|
|
20240930,170700,87048250,5150,5150,5150,5150,0
|
|
20240930,170600,87048250,5150,5150,5150,5150,0
|
|
20240930,170500,87048250,5150,5150,5150,5150,0
|
|
20240930,170400,87048250,5150,5150,5150,5150,0
|
|
20240930,170300,87048250,5150,5150,5150,5150,0
|
|
20240930,170200,87048250,5150,5150,5150,5150,0
|
|
20240930,170100,87048250,5150,5150,5150,5150,990
|
|
20240930,170000,87048250,5150,5150,5150,5150,0
|
|
20240930,165900,87048250,5150,5150,5150,5150,0
|
|
20240930,165800,87048250,5150,5150,5150,5150,0
|
|
20240930,165700,87048250,5150,5150,5150,5150,0
|
|
20240930,165600,87048250,5150,5150,5150,5150,0
|
|
20240930,165500,87048250,5150,5150,5150,5150,0
|
|
20240930,165400,87048250,5150,5150,5150,5150,0
|
|
20240930,165300,87048250,5150,5150,5150,5150,0
|
|
20240930,165200,87048250,5150,5150,5150,5150,0
|
|
20240930,165100,87048250,5150,5150,5150,5150,0
|
|
20240930,165000,87048250,5150,5150,5150,5150,0
|
|
20240930,164900,87048250,5150,5150,5150,5150,0
|
|
20240930,164800,87048250,5150,5150,5150,5150,0
|
|
20240930,164700,87048250,5150,5150,5150,5150,0
|
|
20240930,164600,87048250,5150,5150,5150,5150,0
|
|
20240930,164500,87048250,5150,5150,5150,5150,0
|
|
20240930,164400,87048250,5150,5150,5150,5150,0
|
|
20240930,164300,87048250,5150,5150,5150,5150,0
|
|
20240930,164200,87048250,5150,5150,5150,5150,0
|
|
20240930,164100,87048250,5150,5150,5150,5150,0
|
|
20240930,164000,87048250,5150,5150,5150,5150,0
|
|
20240930,163900,87048250,5150,5150,5150,5150,0
|
|
20240930,163800,87048250,5150,5150,5150,5150,0
|
|
20240930,163700,87048250,5150,5150,5150,5150,0
|
|
20240930,163600,87048250,5150,5150,5150,5150,0
|
|
20240930,163500,87048250,5150,5150,5150,5150,0
|
|
20240930,163400,87048250,5150,5150,5150,5150,0
|
|
20240930,163300,87048250,5150,5150,5150,5150,0
|
|
20240930,163200,87048250,5150,5150,5150,5150,0
|
|
20240930,163100,87048250,5150,5150,5150,5150,990
|
|
20240930,163000,87048250,5150,5150,5150,5150,0
|
|
20240930,162900,87048250,5150,5150,5150,5150,0
|
|
20240930,162800,87048250,5150,5150,5150,5150,0
|
|
20240930,162700,87048250,5150,5150,5150,5150,0
|
|
20240930,162600,87048250,5150,5150,5150,5150,0
|
|
20240930,162500,87048250,5150,5150,5150,5150,0
|
|
20240930,162400,87048250,5150,5150,5150,5150,0
|
|
20240930,162300,87048250,5150,5150,5150,5150,0
|
|
20240930,162200,87048250,5150,5150,5150,5150,0
|
|
20240930,162100,87048250,5150,5150,5150,5150,0
|
|
20240930,162000,87048250,5150,5150,5150,5150,0
|
|
20240930,161900,87048250,5150,5150,5150,5150,0
|
|
20240930,161800,87048250,5150,5150,5150,5150,0
|
|
20240930,161700,87048250,5150,5150,5150,5150,0
|
|
20240930,161600,87048250,5150,5150,5150,5150,0
|
|
20240930,161500,87048250,5150,5150,5150,5150,0
|
|
20240930,161400,87048250,5150,5150,5150,5150,0
|
|
20240930,161300,87048250,5150,5150,5150,5150,0
|
|
20240930,161200,87048250,5150,5150,5150,5150,0
|
|
20240930,161100,87048250,5150,5150,5150,5150,0
|
|
20240930,161000,87048250,5150,5150,5150,5150,0
|
|
20240930,160900,87048250,5150,5150,5150,5150,0
|
|
20240930,160800,87048250,5150,5150,5150,5150,0
|
|
20240930,160700,87048250,5150,5150,5150,5150,0
|
|
20240930,160600,87048250,5150,5150,5150,5150,0
|
|
20240930,160500,87048250,5150,5150,5150,5150,0
|
|
20240930,160400,87048250,5150,5150,5150,5150,0
|
|
20240930,160300,87048250,5150,5150,5150,5150,0
|
|
20240930,160200,87048250,5150,5150,5150,5150,0
|
|
20240930,160100,87048250,5150,5150,5150,5150,990
|
|
20240930,160000,87048250,5150,5150,5150,5150,0
|
|
20240930,155900,87048250,5150,5150,5150,5150,0
|
|
20240930,155800,87048250,5150,5150,5150,5150,0
|
|
20240930,155700,87048250,5150,5150,5150,5150,0
|
|
20240930,155600,87048250,5150,5150,5150,5150,0
|
|
20240930,155500,87048250,5150,5150,5150,5150,0
|
|
20240930,155400,87048250,5150,5150,5150,5150,0
|
|
20240930,155300,87048250,5150,5150,5150,5150,0
|
|
20240930,155200,87048250,5150,5150,5150,5150,0
|
|
20240930,155100,87048250,5150,5150,5150,5150,0
|
|
20240930,155000,87048250,5150,5150,5150,5150,0
|
|
20240930,154900,87048250,5150,5150,5150,5150,0
|
|
20240930,154800,87048250,5150,5150,5150,5150,0
|
|
20240930,154700,87048250,5150,5150,5150,5150,0
|
|
20240930,154600,87048250,5150,5150,5150,5150,0
|
|
20240930,154500,87048250,5150,5150,5150,5150,0
|
|
20240930,154400,87048250,5150,5150,5150,5150,0
|
|
20240930,154300,87048250,5150,5150,5150,5150,0
|
|
20240930,154200,87048250,5150,5150,5150,5150,0
|
|
20240930,154100,87048250,5150,5150,5150,5150,0
|
|
20240930,154000,87048250,5150,5150,5150,5150,0
|
|
20240930,153900,87048250,5150,5150,5150,5150,0
|
|
20240930,153800,87048250,5150,5150,5150,5150,0
|
|
20240930,153700,87048250,5150,5150,5150,5150,0
|
|
20240930,153600,87048250,5150,5150,5150,5150,0
|
|
20240930,153500,87048250,5150,5150,5150,5150,0
|
|
20240930,153400,87048250,5150,5150,5150,5150,0
|
|
20240930,153300,87048250,5150,5150,5150,5150,0
|
|
20240930,153200,87048250,5150,5150,5150,5150,0
|
|
20240930,153100,87048250,5150,5150,5150,5150,990
|
|
20240930,153000,87048250,5150,5150,5150,5150,990
|
|
20240930,152900,81949750,5080,5080,5080,5080,0
|
|
20240930,152800,81949750,5080,5080,5080,5080,0
|
|
20240930,152700,81949750,5080,5080,5080,5080,0
|
|
20240930,152600,81949750,5080,5080,5080,5080,0
|
|
20240930,152500,81949750,5080,5080,5080,5080,0
|
|
20240930,152400,81949750,5080,5080,5080,5080,0
|
|
20240930,152300,81949750,5080,5080,5080,5080,0
|
|
20240930,152200,81949750,5080,5080,5080,5080,0
|
|
20240930,152100,81949750,5080,5080,5080,5080,0
|
|
20240930,152000,81949750,5080,5080,5080,5080,0
|
|
20240930,151900,81949750,5080,5080,5090,5080,42
|
|
20240930,151800,81736270,5080,5080,5080,5080,5
|
|
20240930,151700,81710870,5080,5080,5080,5080,431
|
|
20240930,151600,79521390,5100,5100,5100,5080,4
|
|
20240930,151500,79501030,5090,5090,5090,5090,0
|
|
20240930,151400,79501030,5090,5090,5090,5090,0
|
|
20240930,151300,79501030,5090,5090,5090,5090,0
|
|
20240930,151200,79501030,5090,5090,5090,5090,5
|
|
20240930,151100,79475580,5090,5090,5090,5090,151
|
|
20240930,151000,78706990,5090,5090,5090,5090,250
|
|
20240930,150900,77434490,5090,5090,5090,5090,0
|
|
20240930,150800,77434490,5090,5090,5090,5090,1
|
|
20240930,150700,77429400,5090,5090,5090,5090,0
|
|
20240930,150600,77429400,5090,5090,5090,5090,0
|
|
20240930,150500,77429400,5090,5090,5090,5090,98
|
|
20240930,150400,76930580,5080,5080,5080,5080,0
|
|
20240930,150300,76930580,5080,5080,5080,5080,7
|
|
20240930,150200,76895020,5080,5080,5080,5080,190
|
|
20240930,150100,75929820,5080,5080,5080,5080,0
|
|
20240930,150000,75929820,5080,5080,5080,5080,0
|
|
20240930,145900,75929820,5080,5080,5080,5080,0
|
|
20240930,145800,75929820,5080,5080,5080,5080,0
|
|
20240930,145700,75929820,5080,5080,5080,5080,1919
|
|
20240930,145600,66181300,5090,5090,5090,5090,0
|
|
20240930,145500,66181300,5090,5090,5090,5090,232
|
|
20240930,145400,65000420,5110,5110,5110,5110,1
|
|
20240930,145300,64995310,5110,5110,5110,5110,0
|
|
20240930,145200,64995310,5110,5110,5110,5110,19
|
|
20240930,145100,64898220,5090,5090,5090,5090,0
|
|
20240930,145000,64898220,5090,5090,5090,5090,0
|
|
20240930,144900,64898220,5090,5090,5090,5090,50
|
|
20240930,144800,64643720,5080,5080,5080,5080,0
|
|
20240930,144700,64643720,5080,5080,5080,5080,0
|
|
20240930,144600,64643720,5080,5080,5080,5080,0
|
|
20240930,144500,64643720,5080,5080,5080,5080,0
|
|
20240930,144400,64643720,5080,5080,5080,5080,0
|
|
20240930,144300,64643720,5080,5080,5080,5080,40
|
|
20240930,144200,64440520,5090,5090,5090,5090,62
|
|
20240930,144100,64124940,5090,5090,5090,5090,38
|
|
20240930,144000,63931520,5090,5090,5090,5090,0
|
|
20240930,143900,63931520,5090,5090,5090,5090,0
|
|
20240930,143800,63931520,5090,5090,5090,5090,0
|
|
20240930,143700,63931520,5090,5090,5090,5090,0
|
|
20240930,143600,63931520,5090,5090,5090,5090,390
|
|
20240930,143500,61946420,5090,5090,5090,5090,5
|
|
20240930,143400,61920970,5090,5090,5090,5090,0
|
|
20240930,143300,61920970,5090,5090,5090,5090,0
|
|
20240930,143200,61920970,5090,5090,5090,5090,0
|
|
20240930,143100,61920970,5090,5090,5090,5090,0
|
|
20240930,143000,61920970,5090,5090,5090,5090,10
|
|
20240930,142900,61870070,5090,5090,5090,5090,70
|
|
20240930,142800,61513770,5090,5090,5090,5090,30
|
|
20240930,142700,61361070,5090,5090,5090,5090,175
|
|
20240930,142600,60470320,5090,5090,5090,5090,10
|
|
20240930,142500,60419420,5090,5090,5090,5090,0
|
|
20240930,142400,60419420,5090,5090,5090,5090,0
|
|
20240930,142300,60419420,5090,5090,5090,5090,21
|
|
20240930,142200,60312530,5090,5090,5090,5090,0
|
|
20240930,142100,60312530,5090,5090,5090,5090,0
|
|
20240930,142000,60312530,5090,5090,5090,5090,10
|
|
20240930,141900,60261630,5090,5090,5090,5090,0
|
|
20240930,141800,60261630,5090,5090,5090,5090,0
|
|
20240930,141700,60261630,5090,5090,5090,5090,10
|
|
20240930,141600,60210730,5090,5090,5090,5090,0
|
|
20240930,141500,60210730,5090,5090,5090,5090,14
|
|
20240930,141400,60139470,5090,5090,5090,5090,10
|
|
20240930,141300,60088570,5090,5090,5090,5090,0
|
|
20240930,141200,60088570,5090,5090,5090,5090,0
|
|
20240930,141100,60088570,5090,5090,5090,5090,10
|
|
20240930,141000,60037670,5090,5090,5090,5090,0
|
|
20240930,140900,60037670,5090,5090,5090,5090,10
|
|
20240930,140800,59986770,5090,5090,5090,5090,0
|
|
20240930,140700,59986770,5090,5090,5090,5090,0
|
|
20240930,140600,59986770,5090,5090,5090,5090,10
|
|
20240930,140500,59935870,5090,5090,5090,5090,0
|
|
20240930,140400,59935870,5090,5090,5090,5090,0
|
|
20240930,140300,59935870,5090,5090,5090,5090,10
|
|
20240930,140200,59884970,5090,5090,5090,5090,0
|
|
20240930,140100,59884970,5090,5090,5090,5090,0
|
|
20240930,140000,59884970,5090,5100,5100,5090,253
|
|
20240930,135900,58594990,5100,5100,5100,5100,0
|
|
20240930,135800,58594990,5100,5100,5100,5100,0
|
|
20240930,135700,58594990,5100,5100,5100,5100,10
|
|
20240930,135600,58543990,5100,5100,5100,5100,0
|
|
20240930,135500,58543990,5100,5100,5100,5100,0
|
|
20240930,135400,58543990,5100,5100,5100,5100,10
|
|
20240930,135300,58492990,5100,5100,5100,5100,0
|
|
20240930,135200,58492990,5100,5100,5100,5100,0
|
|
20240930,135100,58492990,5100,5100,5100,5100,10
|
|
20240930,135000,58441990,5100,5100,5100,5100,0
|
|
20240930,134900,58441990,5100,5100,5100,5100,10
|
|
20240930,134800,58390990,5100,5100,5100,5100,40
|
|
20240930,134700,58186990,5100,5100,5100,5100,238
|
|
20240930,134600,56973190,5100,5100,5100,5100,10
|
|
20240930,134500,56922190,5110,5110,5110,5110,1
|
|
20240930,134400,56917080,5100,5100,5100,5100,0
|
|
20240930,134300,56917080,5100,5100,5100,5100,10
|
|
20240930,134200,56866080,5100,5100,5100,5100,0
|
|
20240930,134100,56866080,5100,5100,5100,5100,0
|
|
20240930,134000,56866080,5100,5100,5100,5100,10
|
|
20240930,133900,56815080,5130,5130,5130,5130,0
|
|
20240930,133800,56815080,5130,5130,5130,5130,0
|
|
20240930,133700,56815080,5130,5100,5130,5100,11
|
|
20240930,133600,56758950,5100,5100,5100,5100,0
|
|
20240930,133500,56758950,5100,5100,5100,5100,0
|
|
20240930,133400,56758950,5100,5100,5100,5100,10
|
|
20240930,133300,56707950,5130,5130,5130,5130,0
|
|
20240930,133200,56707950,5130,5110,5130,5100,11
|
|
20240930,133100,56651810,5130,5130,5130,5130,19
|
|
20240930,133000,56554340,5110,5110,5110,5110,1
|
|
20240930,132900,56549230,5130,5100,5130,5100,11
|
|
20240930,132800,56493100,5100,5120,5120,5100,41
|
|
20240930,132700,56283960,5100,5100,5100,5100,0
|
|
20240930,132600,56283960,5100,5100,5100,5100,10
|
|
20240930,132500,56232960,5100,5100,5100,5100,0
|
|
20240930,132400,56232960,5100,5100,5100,5100,20
|
|
20240930,132300,56130960,5110,5100,5110,5100,11
|
|
20240930,132200,56074850,5110,5110,5110,5100,150
|
|
20240930,132100,55308720,5110,5110,5110,5110,0
|
|
20240930,132000,55308720,5110,5110,5110,5110,10
|
|
20240930,131900,55257620,5110,5110,5110,5110,0
|
|
20240930,131800,55257620,5110,5110,5110,5110,0
|
|
20240930,131700,55257620,5110,5110,5110,5110,10
|
|
20240930,131600,55206520,5110,5110,5110,5110,0
|
|
20240930,131500,55206520,5110,5110,5110,5110,0
|
|
20240930,131400,55206520,5110,5110,5110,5110,25
|
|
20240930,131300,55078770,5130,5130,5130,5130,0
|
|
20240930,131200,55078770,5130,5110,5130,5110,20
|
|
20240930,131100,54976370,5110,5110,5110,5110,0
|
|
20240930,131000,54976370,5110,5110,5110,5110,56
|
|
20240930,130900,54690210,5100,5100,5100,5100,10
|
|
20240930,130800,54639210,5100,5100,5100,5100,0
|
|
20240930,130700,54639210,5100,5100,5100,5100,0
|
|
20240930,130600,54639210,5100,5100,5100,5100,35
|
|
20240930,130500,54460710,5100,5100,5100,5100,0
|
|
20240930,130400,54460710,5100,5100,5100,5100,0
|
|
20240930,130300,54460710,5100,5100,5100,5100,10
|
|
20240930,130200,54409710,5100,5100,5100,5100,0
|
|
20240930,130100,54409710,5100,5100,5100,5100,0
|
|
20240930,130000,54409710,5100,5100,5100,5100,10
|
|
20240930,125900,54358710,5100,5100,5100,5100,0
|
|
20240930,125800,54358710,5100,5100,5100,5100,0
|
|
20240930,125700,54358710,5100,5100,5100,5100,47
|
|
20240930,125600,54119010,5100,5100,5100,5100,0
|
|
20240930,125500,54119010,5100,5100,5100,5100,0
|
|
20240930,125400,54119010,5100,5100,5100,5100,10
|
|
20240930,125300,54068010,5100,5100,5100,5100,0
|
|
20240930,125200,54068010,5100,5100,5100,5100,10
|
|
20240930,125100,54017010,5100,5100,5100,5100,0
|
|
20240930,125000,54017010,5100,5100,5100,5100,0
|
|
20240930,124900,54017010,5100,5100,5100,5100,10
|
|
20240930,124800,53966010,5100,5100,5100,5100,0
|
|
20240930,124700,53966010,5100,5100,5100,5100,0
|
|
20240930,124600,53966010,5100,5100,5100,5100,10
|
|
20240930,124500,53915010,5100,5100,5100,5100,0
|
|
20240930,124400,53915010,5100,5100,5100,5100,0
|
|
20240930,124300,53915010,5100,5100,5100,5100,10
|
|
20240930,124200,53864010,5100,5100,5100,5100,0
|
|
20240930,124100,53864010,5100,5100,5100,5100,0
|
|
20240930,124000,53864010,5100,5100,5100,5100,10
|
|
20240930,123900,53813010,5110,5110,5110,5110,0
|
|
20240930,123800,53813010,5110,5110,5110,5110,0
|
|
20240930,123700,53813010,5110,5110,5110,5110,21
|
|
20240930,123600,53705700,5110,5110,5110,5110,0
|
|
20240930,123500,53705700,5110,5110,5110,5110,10
|
|
20240930,123400,53654600,5110,5110,5110,5110,0
|
|
20240930,123300,53654600,5110,5110,5110,5110,0
|
|
20240930,123200,53654600,5110,5110,5110,5110,10
|
|
20240930,123100,53603500,5110,5110,5110,5110,0
|
|
20240930,123000,53603500,5110,5110,5110,5110,0
|
|
20240930,122900,53603500,5110,5110,5110,5110,10
|
|
20240930,122800,53552400,5110,5110,5110,5110,0
|
|
20240930,122700,53552400,5110,5110,5110,5110,0
|
|
20240930,122600,53552400,5110,5110,5110,5110,10
|
|
20240930,122500,53501300,5110,5110,5110,5110,0
|
|
20240930,122400,53501300,5110,5110,5110,5110,0
|
|
20240930,122300,53501300,5110,5110,5110,5110,10
|
|
20240930,122200,53450200,5110,5110,5110,5110,0
|
|
20240930,122100,53450200,5110,5110,5110,5110,0
|
|
20240930,122000,53450200,5110,5110,5110,5110,10
|
|
20240930,121900,53399100,5110,5110,5110,5110,0
|
|
20240930,121800,53399100,5110,5110,5110,5110,0
|
|
20240930,121700,53399100,5110,5110,5110,5110,10
|
|
20240930,121600,53348000,5110,5110,5110,5110,0
|
|
20240930,121500,53348000,5110,5110,5110,5110,10
|
|
20240930,121400,53296900,5140,5140,5140,5140,0
|
|
20240930,121300,53296900,5140,5140,5140,5140,0
|
|
20240930,121200,53296900,5140,5110,5140,5110,71
|
|
20240930,121100,52932650,5140,5140,5140,5140,0
|
|
20240930,121000,52932650,5140,5140,5140,5140,0
|
|
20240930,120900,52932650,5140,5140,5140,5100,12
|
|
20240930,120800,52871370,5100,5100,5100,5100,0
|
|
20240930,120700,52871370,5100,5100,5100,5100,0
|
|
20240930,120600,52871370,5100,5100,5100,5100,10
|
|
20240930,120500,52820370,5100,5100,5100,5100,0
|
|
20240930,120400,52820370,5100,5100,5100,5100,1
|
|
20240930,120300,52815270,5100,5100,5100,5100,10
|
|
20240930,120200,52764270,5100,5100,5100,5100,0
|
|
20240930,120100,52764270,5100,5100,5100,5100,0
|
|
20240930,120000,52764270,5100,5140,5140,5100,11
|
|
20240930,115900,52708130,5100,5100,5100,5100,0
|
|
20240930,115800,52708130,5100,5100,5100,5100,0
|
|
20240930,115700,52708130,5100,5100,5100,5100,10
|
|
20240930,115600,52657130,5100,5100,5100,5100,10
|
|
20240930,115500,52606130,5090,5090,5090,5090,11
|
|
20240930,115400,52550140,5090,5090,5090,5090,0
|
|
20240930,115300,52550140,5090,5090,5090,5090,0
|
|
20240930,115200,52550140,5090,5090,5090,5090,45
|
|
20240930,115100,52321090,5140,5140,5140,5140,1
|
|
20240930,115000,52315950,5090,5090,5090,5090,0
|
|
20240930,114900,52315950,5090,5090,5090,5090,10
|
|
20240930,114800,52265050,5090,5090,5090,5090,0
|
|
20240930,114700,52265050,5090,5090,5090,5090,0
|
|
20240930,114600,52265050,5090,5090,5090,5090,10
|
|
20240930,114500,52214150,5090,5090,5090,5090,0
|
|
20240930,114400,52214150,5090,5090,5090,5090,0
|
|
20240930,114300,52214150,5090,5090,5090,5090,10
|
|
20240930,114200,52163250,5090,5090,5090,5090,0
|
|
20240930,114100,52163250,5090,5090,5090,5090,0
|
|
20240930,114000,52163250,5090,5090,5090,5090,10
|
|
20240930,113900,52112350,5090,5090,5090,5090,0
|
|
20240930,113800,52112350,5090,5090,5090,5090,10
|
|
20240930,113700,52061450,5090,5090,5090,5090,0
|
|
20240930,113600,52061450,5090,5090,5090,5090,0
|
|
20240930,113500,52061450,5090,5090,5090,5090,10
|
|
20240930,113400,52010550,5090,5090,5090,5090,0
|
|
20240930,113300,52010550,5090,5090,5090,5090,0
|
|
20240930,113200,52010550,5090,5090,5090,5090,10
|
|
20240930,113100,51959650,5090,5090,5090,5090,205
|
|
20240930,113000,50916200,5090,5090,5090,5090,0
|
|
20240930,112900,50916200,5090,5090,5090,5090,10
|
|
20240930,112800,50865300,5120,5120,5120,5120,400
|
|
20240930,112700,48817300,5090,5090,5090,5090,0
|
|
20240930,112600,48817300,5090,5090,5090,5090,10
|
|
20240930,112500,48766400,5090,5090,5090,5090,0
|
|
20240930,112400,48766400,5090,5090,5090,5090,0
|
|
20240930,112300,48766400,5090,5090,5090,5090,10
|
|
20240930,112200,48715500,5090,5090,5090,5090,11
|
|
20240930,112100,48659510,5090,5090,5090,5090,0
|
|
20240930,112000,48659510,5090,5090,5090,5090,10
|
|
20240930,111900,48608610,5090,5090,5090,5090,0
|
|
20240930,111800,48608610,5090,5090,5090,5090,10
|
|
20240930,111700,48557710,5120,5120,5120,5120,19
|
|
20240930,111600,48460430,5120,5120,5120,5120,1
|
|
20240930,111500,48455310,5090,5090,5090,5090,60
|
|
20240930,111400,48149910,5090,5090,5090,5090,0
|
|
20240930,111300,48149910,5090,5090,5090,5090,0
|
|
20240930,111200,48149910,5090,5090,5090,5090,10
|
|
20240930,111100,48099010,5100,5100,5100,5100,0
|
|
20240930,111000,48099010,5100,5100,5100,5100,105
|
|
20240930,110900,47563510,5090,5090,5090,5090,10
|
|
20240930,110800,47512610,5090,5090,5090,5090,0
|
|
20240930,110700,47512610,5090,5090,5090,5090,0
|
|
20240930,110600,47512610,5090,5090,5090,5090,10
|
|
20240930,110500,47461710,5090,5090,5090,5090,0
|
|
20240930,110400,47461710,5090,5090,5090,5090,0
|
|
20240930,110300,47461710,5090,5090,5090,5090,10
|
|
20240930,110200,47410810,5090,5090,5090,5090,0
|
|
20240930,110100,47410810,5090,5090,5090,5090,0
|
|
20240930,110000,47410810,5090,5090,5090,5090,10
|
|
20240930,105900,47359910,5100,5100,5100,5100,52
|
|
20240930,105800,47094710,5120,5090,5120,5090,11
|
|
20240930,105700,47038690,5090,5090,5090,5090,0
|
|
20240930,105600,47038690,5090,5090,5090,5090,0
|
|
20240930,105500,47038690,5090,5090,5090,5090,10
|
|
20240930,105400,46987790,5090,5090,5090,5090,0
|
|
20240930,105300,46987790,5090,5090,5090,5090,0
|
|
20240930,105200,46987790,5090,5090,5090,5090,23
|
|
20240930,105100,46870720,5090,5090,5090,5090,0
|
|
20240930,105000,46870720,5090,5090,5090,5090,0
|
|
20240930,104900,46870720,5090,5090,5090,5090,10
|
|
20240930,104800,46819820,5090,5090,5090,5090,3
|
|
20240930,104700,46804550,5090,5090,5090,5090,0
|
|
20240930,104600,46804550,5090,5090,5090,5090,10
|
|
20240930,104500,46753650,5090,5090,5090,5090,0
|
|
20240930,104400,46753650,5090,5090,5090,5090,0
|
|
20240930,104300,46753650,5090,5090,5090,5090,10
|
|
20240930,104200,46702750,5090,5090,5090,5090,0
|
|
20240930,104100,46702750,5090,5090,5090,5090,10
|
|
20240930,104000,46651850,5100,5100,5100,5100,76
|
|
20240930,103900,46264250,5090,5090,5090,5090,0
|
|
20240930,103800,46264250,5090,5090,5090,5090,10
|
|
20240930,103700,46213350,5100,5100,5100,5100,0
|
|
20240930,103600,46213350,5100,5100,5100,5100,0
|
|
20240930,103500,46213350,5100,5090,5100,5090,12
|
|
20240930,103400,46152250,5100,5100,5100,5100,6
|
|
20240930,103300,46121650,5090,5090,5090,5090,0
|
|
20240930,103200,46121650,5090,5090,5090,5090,10
|
|
20240930,103100,46070750,5090,5090,5090,5090,0
|
|
20240930,103000,46070750,5090,5090,5090,5090,0
|
|
20240930,102900,46070750,5090,5090,5090,5090,10
|
|
20240930,102800,46019850,5100,5090,5100,5090,109
|
|
20240930,102700,45464950,5090,5090,5090,5090,0
|
|
20240930,102600,45464950,5090,5090,5090,5090,10
|
|
20240930,102500,45414050,5100,5100,5100,5100,8
|
|
20240930,102400,45373250,5100,5100,5100,5100,143
|
|
20240930,102300,44643950,5100,5100,5100,5100,10
|
|
20240930,102200,44592950,5100,5100,5100,5100,0
|
|
20240930,102100,44592950,5100,5100,5100,5100,10
|
|
20240930,102000,44541950,5100,5100,5100,5100,0
|
|
20240930,101900,44541950,5100,5100,5100,5100,0
|
|
20240930,101800,44541950,5100,5100,5100,5100,10
|
|
20240930,101700,44490950,5130,5130,5130,5130,0
|
|
20240930,101600,44490950,5130,5130,5130,5130,0
|
|
20240930,101500,44490950,5130,5100,5130,5100,29
|
|
20240930,101400,44342480,5100,5100,5100,5100,0
|
|
20240930,101300,44342480,5100,5100,5100,5100,0
|
|
20240930,101200,44342480,5100,5100,5100,5100,10
|
|
20240930,101100,44291480,5090,5090,5090,5090,0
|
|
20240930,101000,44291480,5090,5090,5090,5090,0
|
|
20240930,100900,44291480,5090,5090,5090,5090,46
|
|
20240930,100800,44057340,5100,5100,5100,5100,0
|
|
20240930,100700,44057340,5100,5100,5100,5100,0
|
|
20240930,100600,44057340,5100,5100,5100,5100,10
|
|
20240930,100500,44006340,5130,5130,5130,5130,1
|
|
20240930,100400,44001210,5100,5100,5100,5100,0
|
|
20240930,100300,44001210,5100,5100,5100,5100,10
|
|
20240930,100200,43950210,5130,5130,5130,5130,1
|
|
20240930,100100,43945080,5090,5090,5090,5090,10
|
|
20240930,100000,43894180,5100,5100,5100,5100,5069
|
|
20240930,095900,18042280,5080,5080,5080,5080,0
|
|
20240930,095800,18042280,5080,5080,5080,5080,10
|
|
20240930,095700,17991480,5090,5090,5090,5080,159
|
|
20240930,095600,17183560,5080,5080,5080,5080,0
|
|
20240930,095500,17183560,5080,5080,5080,5080,10
|
|
20240930,095400,17132760,5080,5080,5080,5080,0
|
|
20240930,095300,17132760,5080,5090,5090,5080,93
|
|
20240930,095200,16660230,5090,5100,5100,5090,11
|
|
20240930,095100,16604230,5100,5090,5100,5090,3
|
|
20240930,095000,16588950,5090,5090,5090,5090,0
|
|
20240930,094900,16588950,5090,5090,5090,5090,30
|
|
20240930,094800,16436250,5080,5080,5080,5080,13
|
|
20240930,094700,16370210,5080,5080,5080,5080,0
|
|
20240930,094600,16370210,5080,5080,5080,5080,10
|
|
20240930,094500,16319410,5080,5080,5080,5080,0
|
|
20240930,094400,16319410,5080,5080,5080,5080,0
|
|
20240930,094300,16319410,5080,5090,5090,5080,240
|
|
20240930,094200,15098220,5100,5100,5100,5100,0
|
|
20240930,094100,15098220,5100,5100,5100,5100,0
|
|
20240930,094000,15098220,5100,5100,5100,5100,1
|
|
20240930,093900,15093120,5100,5100,5100,5100,0
|
|
20240930,093800,15093120,5100,5090,5100,5090,36
|
|
20240930,093700,14909870,5100,5110,5110,5100,23
|
|
20240930,093600,14792370,5110,5100,5110,5100,26
|
|
20240930,093500,14659520,5080,5080,5080,5080,0
|
|
20240930,093400,14659520,5080,5100,5100,5080,502
|
|
20240930,093300,12103300,5110,5110,5110,5110,2
|
|
20240930,093200,12093080,5120,5120,5120,5120,3
|
|
20240930,093100,12077720,5120,5120,5120,5100,653
|
|
20240930,093000,8740440,5130,5130,5130,5130,0
|
|
20240930,092900,8740440,5130,5130,5130,5130,19
|
|
20240930,092800,8642970,5130,5130,5130,5130,53
|
|
20240930,092700,8371080,5130,5130,5130,5130,0
|
|
20240930,092600,8371080,5130,5120,5130,5120,20
|
|
20240930,092500,8268630,5120,5120,5120,5120,0
|
|
20240930,092400,8268630,5120,5120,5120,5120,0
|
|
20240930,092300,8268630,5120,5120,5120,5120,0
|
|
20240930,092200,8268630,5120,5120,5120,5120,50
|
|
20240930,092100,8012630,5130,5130,5130,5130,108
|
|
20240930,092000,7458590,5140,5140,5140,5140,19
|
|
20240930,091900,7360930,5130,5130,5130,5130,92
|
|
20240930,091800,6888970,5140,5140,5140,5140,0
|
|
20240930,091700,6888970,5140,5140,5140,5140,106
|
|
20240930,091600,6344130,5150,5150,5150,5150,10
|
|
20240930,091500,6292630,5160,5160,5160,5160,2
|
|
20240930,091400,6282310,5130,5130,5130,5130,0
|
|
20240930,091300,6282310,5130,5130,5130,5130,0
|
|
20240930,091200,6282310,5130,5130,5130,5130,0
|
|
20240930,091100,6282310,5130,5130,5130,5130,0
|
|
20240930,091000,6282310,5130,5130,5130,5130,0
|
|
20240930,090900,6282310,5130,5130,5130,5130,0
|
|
20240930,090800,6282310,5130,5130,5130,5130,0
|
|
20240930,090700,6282310,5130,5130,5130,5130,0
|
|
20240930,090600,6282310,5130,5130,5130,5130,620
|
|
20240930,090500,3101710,5130,5130,5130,5130,214
|
|
20240930,090400,2003890,5130,5130,5130,5130,24
|
|
20240930,090300,1880770,5120,5120,5120,5120,0
|
|
20240930,090200,1880770,5120,5140,5140,5120,296
|
|
20240930,090100,359800,5140,5140,5140,5140,0
|
|
20240930,090000,359800,5140,5140,5140,5140,70
|