653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195000,99082290,11240,11240,11240,11240,134
|
|
20240930,194900,99082290,11240,11240,11240,11240,0
|
|
20240930,194800,99082290,11240,11240,11240,11240,0
|
|
20240930,194700,99082290,11240,11240,11240,11240,0
|
|
20240930,194600,99082290,11240,11240,11240,11240,0
|
|
20240930,194500,99082290,11240,11240,11240,11240,0
|
|
20240930,194400,99082290,11240,11240,11240,11240,0
|
|
20240930,194300,99082290,11240,11240,11240,11240,0
|
|
20240930,194200,99082290,11240,11240,11240,11240,0
|
|
20240930,194100,99082290,11240,11240,11240,11240,0
|
|
20240930,194000,99082290,11240,11240,11240,11240,0
|
|
20240930,193900,99082290,11240,11240,11240,11240,0
|
|
20240930,193800,99082290,11240,11240,11240,11240,0
|
|
20240930,193700,99082290,11240,11240,11240,11240,0
|
|
20240930,193600,99082290,11240,11240,11240,11240,0
|
|
20240930,193500,99082290,11240,11240,11240,11240,0
|
|
20240930,193400,99082290,11240,11240,11240,11240,0
|
|
20240930,193300,99082290,11240,11240,11240,11240,0
|
|
20240930,193200,99082290,11240,11240,11240,11240,0
|
|
20240930,193100,99082290,11240,11240,11240,11240,0
|
|
20240930,193000,99082290,11240,11240,11240,11240,0
|
|
20240930,192900,99082290,11240,11240,11240,11240,0
|
|
20240930,192800,99082290,11240,11240,11240,11240,0
|
|
20240930,192700,99082290,11240,11240,11240,11240,0
|
|
20240930,192600,99082290,11240,11240,11240,11240,0
|
|
20240930,192500,99082290,11240,11240,11240,11240,0
|
|
20240930,192400,99082290,11240,11240,11240,11240,0
|
|
20240930,192300,99082290,11240,11240,11240,11240,0
|
|
20240930,192200,99082290,11240,11240,11240,11240,0
|
|
20240930,192100,99082290,11240,11240,11240,11240,0
|
|
20240930,192000,99082290,11240,11240,11240,11240,134
|
|
20240930,191900,99082290,11240,11240,11240,11240,0
|
|
20240930,191800,99082290,11240,11240,11240,11240,0
|
|
20240930,191700,99082290,11240,11240,11240,11240,0
|
|
20240930,191600,99082290,11240,11240,11240,11240,0
|
|
20240930,191500,99082290,11240,11240,11240,11240,0
|
|
20240930,191400,99082290,11240,11240,11240,11240,0
|
|
20240930,191300,99082290,11240,11240,11240,11240,0
|
|
20240930,191200,99082290,11240,11240,11240,11240,0
|
|
20240930,191100,99082290,11240,11240,11240,11240,0
|
|
20240930,191000,99082290,11240,11240,11240,11240,0
|
|
20240930,190900,99082290,11240,11240,11240,11240,0
|
|
20240930,190800,99082290,11240,11240,11240,11240,0
|
|
20240930,190700,99082290,11240,11240,11240,11240,0
|
|
20240930,190600,99082290,11240,11240,11240,11240,0
|
|
20240930,190500,99082290,11240,11240,11240,11240,0
|
|
20240930,190400,99082290,11240,11240,11240,11240,0
|
|
20240930,190300,99082290,11240,11240,11240,11240,0
|
|
20240930,190200,99082290,11240,11240,11240,11240,0
|
|
20240930,190100,99082290,11240,11240,11240,11240,0
|
|
20240930,190000,99082290,11240,11240,11240,11240,0
|
|
20240930,185900,99082290,11240,11240,11240,11240,0
|
|
20240930,185800,99082290,11240,11240,11240,11240,0
|
|
20240930,185700,99082290,11240,11240,11240,11240,0
|
|
20240930,185600,99082290,11240,11240,11240,11240,0
|
|
20240930,185500,99082290,11240,11240,11240,11240,0
|
|
20240930,185400,99082290,11240,11240,11240,11240,0
|
|
20240930,185300,99082290,11240,11240,11240,11240,0
|
|
20240930,185200,99082290,11240,11240,11240,11240,0
|
|
20240930,185100,99082290,11240,11240,11240,11240,0
|
|
20240930,185000,99082290,11240,11240,11240,11240,134
|
|
20240930,184900,99082290,11240,11240,11240,11240,0
|
|
20240930,184800,99082290,11240,11240,11240,11240,0
|
|
20240930,184700,99082290,11240,11240,11240,11240,0
|
|
20240930,184600,99082290,11240,11240,11240,11240,0
|
|
20240930,184500,99082290,11240,11240,11240,11240,0
|
|
20240930,184400,99082290,11240,11240,11240,11240,0
|
|
20240930,184300,99082290,11240,11240,11240,11240,0
|
|
20240930,184200,99082290,11240,11240,11240,11240,0
|
|
20240930,184100,99082290,11240,11240,11240,11240,0
|
|
20240930,184000,99082290,11240,11240,11240,11240,0
|
|
20240930,183900,99082290,11240,11240,11240,11240,0
|
|
20240930,183800,99082290,11240,11240,11240,11240,0
|
|
20240930,183700,99082290,11240,11240,11240,11240,0
|
|
20240930,183600,99082290,11240,11240,11240,11240,0
|
|
20240930,183500,99082290,11240,11240,11240,11240,0
|
|
20240930,183400,99082290,11240,11240,11240,11240,0
|
|
20240930,183300,99082290,11240,11240,11240,11240,0
|
|
20240930,183200,99082290,11240,11240,11240,11240,0
|
|
20240930,183100,99082290,11240,11240,11240,11240,0
|
|
20240930,183000,99082290,11240,11240,11240,11240,0
|
|
20240930,182900,99082290,11240,11240,11240,11240,0
|
|
20240930,182800,99082290,11240,11240,11240,11240,0
|
|
20240930,182700,99082290,11240,11240,11240,11240,0
|
|
20240930,182600,99082290,11240,11240,11240,11240,0
|
|
20240930,182500,99082290,11240,11240,11240,11240,0
|
|
20240930,182400,99082290,11240,11240,11240,11240,0
|
|
20240930,182300,99082290,11240,11240,11240,11240,0
|
|
20240930,182200,99082290,11240,11240,11240,11240,0
|
|
20240930,182100,99082290,11240,11240,11240,11240,0
|
|
20240930,182000,99082290,11240,11240,11240,11240,134
|
|
20240930,181900,99082290,11240,11240,11240,11240,0
|
|
20240930,181800,99082290,11240,11240,11240,11240,0
|
|
20240930,181700,99082290,11240,11240,11240,11240,0
|
|
20240930,181600,99082290,11240,11240,11240,11240,0
|
|
20240930,181500,99082290,11240,11240,11240,11240,0
|
|
20240930,181400,99082290,11240,11240,11240,11240,0
|
|
20240930,181300,99082290,11240,11240,11240,11240,0
|
|
20240930,181200,99082290,11240,11240,11240,11240,0
|
|
20240930,181100,99082290,11240,11240,11240,11240,0
|
|
20240930,181000,99082290,11240,11240,11240,11240,0
|
|
20240930,180900,99082290,11240,11240,11240,11240,0
|
|
20240930,180800,99082290,11240,11240,11240,11240,0
|
|
20240930,180700,99082290,11240,11240,11240,11240,0
|
|
20240930,180600,99082290,11240,11240,11240,11240,0
|
|
20240930,180500,99082290,11240,11240,11240,11240,0
|
|
20240930,180400,99082290,11240,11240,11240,11240,0
|
|
20240930,180300,99082290,11240,11240,11240,11240,0
|
|
20240930,180200,99082290,11240,11240,11240,11240,0
|
|
20240930,180100,99082290,11240,11240,11240,11240,0
|
|
20240930,180000,99082290,11240,11240,11240,11240,0
|
|
20240930,175900,99082290,11240,11240,11240,11240,0
|
|
20240930,175800,99082290,11240,11240,11240,11240,0
|
|
20240930,175700,99082290,11240,11240,11240,11240,0
|
|
20240930,175600,99082290,11240,11240,11240,11240,0
|
|
20240930,175500,99082290,11240,11240,11240,11240,0
|
|
20240930,175400,99082290,11240,11240,11240,11240,0
|
|
20240930,175300,99082290,11240,11240,11240,11240,0
|
|
20240930,175200,99082290,11240,11240,11240,11240,0
|
|
20240930,175100,99082290,11240,11240,11240,11240,0
|
|
20240930,175000,99082290,11240,11240,11240,11240,134
|
|
20240930,174900,99082290,11240,11240,11240,11240,0
|
|
20240930,174800,99082290,11240,11240,11240,11240,0
|
|
20240930,174700,99082290,11240,11240,11240,11240,0
|
|
20240930,174600,99082290,11240,11240,11240,11240,0
|
|
20240930,174500,99082290,11240,11240,11240,11240,0
|
|
20240930,174400,99082290,11240,11240,11240,11240,0
|
|
20240930,174300,99082290,11240,11240,11240,11240,0
|
|
20240930,174200,99082290,11240,11240,11240,11240,0
|
|
20240930,174100,99082290,11240,11240,11240,11240,0
|
|
20240930,174000,99082290,11240,11240,11240,11240,0
|
|
20240930,173900,99082290,11240,11240,11240,11240,0
|
|
20240930,173800,99082290,11240,11240,11240,11240,0
|
|
20240930,173700,99082290,11240,11240,11240,11240,0
|
|
20240930,173600,99082290,11240,11240,11240,11240,0
|
|
20240930,173500,99082290,11240,11240,11240,11240,0
|
|
20240930,173400,99082290,11240,11240,11240,11240,0
|
|
20240930,173300,99082290,11240,11240,11240,11240,0
|
|
20240930,173200,99082290,11240,11240,11240,11240,0
|
|
20240930,173100,99082290,11240,11240,11240,11240,0
|
|
20240930,173000,99082290,11240,11240,11240,11240,0
|
|
20240930,172900,99082290,11240,11240,11240,11240,0
|
|
20240930,172800,99082290,11240,11240,11240,11240,0
|
|
20240930,172700,99082290,11240,11240,11240,11240,0
|
|
20240930,172600,99082290,11240,11240,11240,11240,0
|
|
20240930,172500,99082290,11240,11240,11240,11240,0
|
|
20240930,172400,99082290,11240,11240,11240,11240,0
|
|
20240930,172300,99082290,11240,11240,11240,11240,0
|
|
20240930,172200,99082290,11240,11240,11240,11240,0
|
|
20240930,172100,99082290,11240,11240,11240,11240,0
|
|
20240930,172000,99082290,11240,11240,11240,11240,134
|
|
20240930,171900,99082290,11240,11240,11240,11240,0
|
|
20240930,171800,99082290,11240,11240,11240,11240,0
|
|
20240930,171700,99082290,11240,11240,11240,11240,0
|
|
20240930,171600,99082290,11240,11240,11240,11240,0
|
|
20240930,171500,99082290,11240,11240,11240,11240,0
|
|
20240930,171400,99082290,11240,11240,11240,11240,0
|
|
20240930,171300,99082290,11240,11240,11240,11240,0
|
|
20240930,171200,99082290,11240,11240,11240,11240,0
|
|
20240930,171100,99082290,11240,11240,11240,11240,0
|
|
20240930,171000,99082290,11240,11240,11240,11240,0
|
|
20240930,170900,99082290,11240,11240,11240,11240,0
|
|
20240930,170800,99082290,11240,11240,11240,11240,0
|
|
20240930,170700,99082290,11240,11240,11240,11240,0
|
|
20240930,170600,99082290,11240,11240,11240,11240,0
|
|
20240930,170500,99082290,11240,11240,11240,11240,0
|
|
20240930,170400,99082290,11240,11240,11240,11240,0
|
|
20240930,170300,99082290,11240,11240,11240,11240,0
|
|
20240930,170200,99082290,11240,11240,11240,11240,0
|
|
20240930,170100,99082290,11240,11240,11240,11240,0
|
|
20240930,170000,99082290,11240,11240,11240,11240,0
|
|
20240930,165900,99082290,11240,11240,11240,11240,0
|
|
20240930,165800,99082290,11240,11240,11240,11240,0
|
|
20240930,165700,99082290,11240,11240,11240,11240,0
|
|
20240930,165600,99082290,11240,11240,11240,11240,0
|
|
20240930,165500,99082290,11240,11240,11240,11240,0
|
|
20240930,165400,99082290,11240,11240,11240,11240,0
|
|
20240930,165300,99082290,11240,11240,11240,11240,0
|
|
20240930,165200,99082290,11240,11240,11240,11240,0
|
|
20240930,165100,99082290,11240,11240,11240,11240,0
|
|
20240930,165000,99082290,11240,11240,11240,11240,134
|
|
20240930,164900,99082290,11240,11240,11240,11240,0
|
|
20240930,164800,99082290,11240,11240,11240,11240,0
|
|
20240930,164700,99082290,11240,11240,11240,11240,0
|
|
20240930,164600,99082290,11240,11240,11240,11240,0
|
|
20240930,164500,99082290,11240,11240,11240,11240,0
|
|
20240930,164400,99082290,11240,11240,11240,11240,0
|
|
20240930,164300,99082290,11240,11240,11240,11240,0
|
|
20240930,164200,99082290,11240,11240,11240,11240,0
|
|
20240930,164100,99082290,11240,11240,11240,11240,0
|
|
20240930,164000,99082290,11240,11240,11240,11240,0
|
|
20240930,163900,99082290,11240,11240,11240,11240,0
|
|
20240930,163800,99082290,11240,11240,11240,11240,0
|
|
20240930,163700,99082290,11240,11240,11240,11240,0
|
|
20240930,163600,99082290,11240,11240,11240,11240,0
|
|
20240930,163500,99082290,11240,11240,11240,11240,0
|
|
20240930,163400,99082290,11240,11240,11240,11240,0
|
|
20240930,163300,99082290,11240,11240,11240,11240,0
|
|
20240930,163200,99082290,11240,11240,11240,11240,0
|
|
20240930,163100,99082290,11240,11240,11240,11240,0
|
|
20240930,163000,99082290,11240,11240,11240,11240,0
|
|
20240930,162900,99082290,11240,11240,11240,11240,0
|
|
20240930,162800,99082290,11240,11240,11240,11240,0
|
|
20240930,162700,99082290,11240,11240,11240,11240,0
|
|
20240930,162600,99082290,11240,11240,11240,11240,0
|
|
20240930,162500,99082290,11240,11240,11240,11240,0
|
|
20240930,162400,99082290,11240,11240,11240,11240,0
|
|
20240930,162300,99082290,11240,11240,11240,11240,0
|
|
20240930,162200,99082290,11240,11240,11240,11240,0
|
|
20240930,162100,99082290,11240,11240,11240,11240,0
|
|
20240930,162000,99082290,11240,11240,11240,11240,134
|
|
20240930,161900,99082290,11240,11240,11240,11240,0
|
|
20240930,161800,99082290,11240,11240,11240,11240,0
|
|
20240930,161700,99082290,11240,11240,11240,11240,0
|
|
20240930,161600,99082290,11240,11240,11240,11240,0
|
|
20240930,161500,99082290,11240,11240,11240,11240,0
|
|
20240930,161400,99082290,11240,11240,11240,11240,0
|
|
20240930,161300,99082290,11240,11240,11240,11240,0
|
|
20240930,161200,99082290,11240,11240,11240,11240,0
|
|
20240930,161100,99082290,11240,11240,11240,11240,0
|
|
20240930,161000,99082290,11240,11240,11240,11240,0
|
|
20240930,160900,99082290,11240,11240,11240,11240,0
|
|
20240930,160800,99082290,11240,11240,11240,11240,0
|
|
20240930,160700,99082290,11240,11240,11240,11240,0
|
|
20240930,160600,99082290,11240,11240,11240,11240,0
|
|
20240930,160500,99082290,11240,11240,11240,11240,0
|
|
20240930,160400,99082290,11240,11240,11240,11240,0
|
|
20240930,160300,99082290,11240,11240,11240,11240,0
|
|
20240930,160200,99082290,11240,11240,11240,11240,0
|
|
20240930,160100,99082290,11240,11240,11240,11240,0
|
|
20240930,160000,99082290,11240,11240,11240,11240,0
|
|
20240930,155900,99082290,11240,11240,11240,11240,0
|
|
20240930,155800,99082290,11240,11240,11240,11240,0
|
|
20240930,155700,99082290,11240,11240,11240,11240,0
|
|
20240930,155600,99082290,11240,11240,11240,11240,0
|
|
20240930,155500,99082290,11240,11240,11240,11240,0
|
|
20240930,155400,99082290,11240,11240,11240,11240,0
|
|
20240930,155300,99082290,11240,11240,11240,11240,0
|
|
20240930,155200,99082290,11240,11240,11240,11240,0
|
|
20240930,155100,99082290,11240,11240,11240,11240,0
|
|
20240930,155000,99082290,11240,11240,11240,11240,134
|
|
20240930,154900,99082290,11240,11240,11240,11240,0
|
|
20240930,154800,99082290,11240,11240,11240,11240,0
|
|
20240930,154700,99082290,11240,11240,11240,11240,0
|
|
20240930,154600,99082290,11240,11240,11240,11240,0
|
|
20240930,154500,99082290,11240,11240,11240,11240,0
|
|
20240930,154400,99082290,11240,11240,11240,11240,0
|
|
20240930,154300,99082290,11240,11240,11240,11240,0
|
|
20240930,154200,99082290,11240,11240,11240,11240,0
|
|
20240930,154100,99082290,11240,11240,11240,11240,0
|
|
20240930,154000,99082290,11240,11240,11240,11240,0
|
|
20240930,153900,99082290,11240,11240,11240,11240,0
|
|
20240930,153800,99082290,11240,11240,11240,11240,0
|
|
20240930,153700,99082290,11240,11240,11240,11240,0
|
|
20240930,153600,99082290,11240,11240,11240,11240,0
|
|
20240930,153500,99082290,11240,11240,11240,11240,0
|
|
20240930,153400,99082290,11240,11240,11240,11240,0
|
|
20240930,153300,99082290,11240,11240,11240,11240,0
|
|
20240930,153200,99082290,11240,11240,11240,11240,0
|
|
20240930,153100,99082290,11240,11240,11240,11240,0
|
|
20240930,153000,99082290,11240,11240,11240,11240,134
|
|
20240930,152900,97576130,11240,11240,11240,11240,0
|
|
20240930,152800,97576130,11240,11240,11240,11240,0
|
|
20240930,152700,97576130,11240,11240,11240,11240,0
|
|
20240930,152600,97576130,11240,11240,11240,11240,0
|
|
20240930,152500,97576130,11240,11240,11240,11240,0
|
|
20240930,152400,97576130,11240,11240,11240,11240,0
|
|
20240930,152300,97576130,11240,11240,11240,11240,0
|
|
20240930,152200,97576130,11240,11240,11240,11240,0
|
|
20240930,152100,97576130,11240,11240,11240,11240,0
|
|
20240930,152000,97576130,11240,11240,11240,11240,0
|
|
20240930,151900,97576130,11240,11240,11240,11240,0
|
|
20240930,151800,97576130,11240,11240,11240,11240,0
|
|
20240930,151700,97576130,11240,11240,11240,11240,0
|
|
20240930,151600,97576130,11240,11240,11240,11240,0
|
|
20240930,151500,97576130,11240,11240,11240,11240,0
|
|
20240930,151400,97576130,11240,11240,11240,11240,0
|
|
20240930,151300,97576130,11240,11240,11240,11240,400
|
|
20240930,151200,93080130,11250,11250,11250,11250,0
|
|
20240930,151100,93080130,11250,11250,11250,11250,0
|
|
20240930,151000,93080130,11250,11240,11250,11240,2001
|
|
20240930,150900,70588880,11250,11250,11250,11250,0
|
|
20240930,150800,70588880,11250,11250,11250,11250,0
|
|
20240930,150700,70588880,11250,11250,11250,11250,110
|
|
20240930,150600,69351380,11240,11240,11240,11240,0
|
|
20240930,150500,69351380,11240,11240,11240,11240,0
|
|
20240930,150400,69351380,11240,11240,11240,11240,0
|
|
20240930,150300,69351380,11240,11240,11240,11240,0
|
|
20240930,150200,69351380,11240,11240,11240,11240,0
|
|
20240930,150100,69351380,11240,11240,11240,11240,0
|
|
20240930,150000,69351380,11240,11240,11240,11240,0
|
|
20240930,145900,69351380,11240,11240,11240,11240,0
|
|
20240930,145800,69351380,11240,11240,11240,11240,0
|
|
20240930,145700,69351380,11240,11240,11240,11240,0
|
|
20240930,145600,69351380,11240,11240,11240,11240,134
|
|
20240930,145500,67845220,11260,11260,11260,11260,0
|
|
20240930,145400,67845220,11260,11260,11260,11260,0
|
|
20240930,145300,67845220,11260,11260,11260,11260,0
|
|
20240930,145200,67845220,11260,11260,11260,11260,0
|
|
20240930,145100,67845220,11260,11260,11260,11260,9
|
|
20240930,145000,67743880,11260,11260,11260,11260,0
|
|
20240930,144900,67743880,11260,11260,11260,11260,0
|
|
20240930,144800,67743880,11260,11260,11260,11260,2
|
|
20240930,144700,67721360,11260,11260,11260,11260,4
|
|
20240930,144600,67676320,11240,11240,11240,11240,0
|
|
20240930,144500,67676320,11240,11240,11240,11240,0
|
|
20240930,144400,67676320,11240,11260,11260,11240,50
|
|
20240930,144300,67114200,11240,11250,11260,11240,489
|
|
20240930,144200,61612320,11250,11250,11250,11250,0
|
|
20240930,144100,61612320,11250,11250,11250,11250,0
|
|
20240930,144000,61612320,11250,11250,11250,11250,0
|
|
20240930,143900,61612320,11250,11250,11250,11250,0
|
|
20240930,143800,61612320,11250,11250,11250,11250,0
|
|
20240930,143700,61612320,11250,11250,11250,11250,2
|
|
20240930,143600,61589820,11260,11260,11260,11260,0
|
|
20240930,143500,61589820,11260,11260,11260,11260,0
|
|
20240930,143400,61589820,11260,11260,11260,11260,0
|
|
20240930,143300,61589820,11260,11260,11260,11260,0
|
|
20240930,143200,61589820,11260,11260,11260,11260,1
|
|
20240930,143100,61578560,11240,11240,11240,11240,0
|
|
20240930,143000,61578560,11240,11240,11240,11240,0
|
|
20240930,142900,61578560,11240,11240,11240,11240,0
|
|
20240930,142800,61578560,11240,11240,11240,11240,0
|
|
20240930,142700,61578560,11240,11250,11250,11240,10
|
|
20240930,142600,61466150,11240,11240,11240,11240,0
|
|
20240930,142500,61466150,11240,11240,11240,11240,0
|
|
20240930,142400,61466150,11240,11240,11240,11240,77
|
|
20240930,142300,60600670,11240,11240,11240,11240,0
|
|
20240930,142200,60600670,11240,11240,11240,11240,40
|
|
20240930,142100,60151070,11240,11240,11240,11240,0
|
|
20240930,142000,60151070,11240,11260,11260,11240,47
|
|
20240930,141900,59622610,11240,11240,11240,11240,9
|
|
20240930,141800,59521450,11240,11240,11240,11240,0
|
|
20240930,141700,59521450,11240,11240,11240,11240,0
|
|
20240930,141600,59521450,11240,11240,11240,11240,9
|
|
20240930,141500,59420290,11240,11240,11240,11240,0
|
|
20240930,141400,59420290,11240,11240,11240,11240,0
|
|
20240930,141300,59420290,11240,11240,11240,11240,0
|
|
20240930,141200,59420290,11240,11240,11240,11240,0
|
|
20240930,141100,59420290,11240,11240,11240,11240,0
|
|
20240930,141000,59420290,11240,11240,11240,11240,0
|
|
20240930,140900,59420290,11240,11240,11240,11240,0
|
|
20240930,140800,59420290,11240,11240,11240,11240,0
|
|
20240930,140700,59420290,11240,11240,11240,11240,0
|
|
20240930,140600,59420290,11240,11240,11240,11240,0
|
|
20240930,140500,59420290,11240,11240,11240,11240,0
|
|
20240930,140400,59420290,11240,11240,11240,11240,97
|
|
20240930,140300,58330010,11240,11240,11240,11240,0
|
|
20240930,140200,58330010,11240,11240,11240,11240,0
|
|
20240930,140100,58330010,11240,11240,11240,11240,10
|
|
20240930,140000,58217610,11260,11260,11260,11260,0
|
|
20240930,135900,58217610,11260,11260,11260,11260,0
|
|
20240930,135800,58217610,11260,11260,11260,11260,0
|
|
20240930,135700,58217610,11260,11260,11260,11260,0
|
|
20240930,135600,58217610,11260,11260,11260,11260,0
|
|
20240930,135500,58217610,11260,11260,11260,11260,0
|
|
20240930,135400,58217610,11260,11260,11260,11260,0
|
|
20240930,135300,58217610,11260,11260,11260,11260,5
|
|
20240930,135200,58161310,11260,11260,11260,11260,0
|
|
20240930,135100,58161310,11260,11260,11260,11260,0
|
|
20240930,135000,58161310,11260,11260,11260,11260,0
|
|
20240930,134900,58161310,11260,11260,11260,11260,0
|
|
20240930,134800,58161310,11260,11260,11260,11260,0
|
|
20240930,134700,58161310,11260,11260,11260,11260,0
|
|
20240930,134600,58161310,11260,11260,11260,11260,0
|
|
20240930,134500,58161310,11260,11260,11260,11260,0
|
|
20240930,134400,58161310,11260,11260,11260,11260,5
|
|
20240930,134300,58105010,11260,11260,11260,11260,0
|
|
20240930,134200,58105010,11260,11260,11260,11260,0
|
|
20240930,134100,58105010,11260,11260,11260,11260,1
|
|
20240930,134000,58093750,11270,11270,11270,11270,0
|
|
20240930,133900,58093750,11270,11270,11270,11270,2
|
|
20240930,133800,58071210,11270,11270,11270,11270,0
|
|
20240930,133700,58071210,11270,11270,11270,11270,0
|
|
20240930,133600,58071210,11270,11270,11270,11270,0
|
|
20240930,133500,58071210,11270,11270,11270,11270,0
|
|
20240930,133400,58071210,11270,11270,11270,11270,0
|
|
20240930,133300,58071210,11270,11270,11270,11270,89
|
|
20240930,133200,57068180,11270,11270,11270,11270,0
|
|
20240930,133100,57068180,11270,11270,11270,11270,0
|
|
20240930,133000,57068180,11270,11270,11270,11270,0
|
|
20240930,132900,57068180,11270,11270,11270,11270,4
|
|
20240930,132800,57023100,11260,11260,11260,11260,3
|
|
20240930,132700,56989320,11270,11270,11270,11270,0
|
|
20240930,132600,56989320,11270,11270,11270,11270,0
|
|
20240930,132500,56989320,11270,11270,11270,11270,0
|
|
20240930,132400,56989320,11270,11270,11270,11270,0
|
|
20240930,132300,56989320,11270,11270,11270,11270,0
|
|
20240930,132200,56989320,11270,11270,11270,11270,0
|
|
20240930,132100,56989320,11270,11270,11270,11270,0
|
|
20240930,132000,56989320,11270,11270,11270,11270,0
|
|
20240930,131900,56989320,11270,11270,11270,11270,0
|
|
20240930,131800,56989320,11270,11270,11270,11270,0
|
|
20240930,131700,56989320,11270,11270,11270,11270,9
|
|
20240930,131600,56887890,11270,11270,11270,11270,0
|
|
20240930,131500,56887890,11270,11270,11270,11270,3
|
|
20240930,131400,56854080,11270,11270,11270,11270,0
|
|
20240930,131300,56854080,11270,11270,11270,11270,0
|
|
20240930,131200,56854080,11270,11270,11270,11270,0
|
|
20240930,131100,56854080,11270,11270,11270,11270,0
|
|
20240930,131000,56854080,11270,11270,11270,11270,0
|
|
20240930,130900,56854080,11270,11270,11270,11270,0
|
|
20240930,130800,56854080,11270,11270,11270,11270,0
|
|
20240930,130700,56854080,11270,11270,11270,11270,0
|
|
20240930,130600,56854080,11270,11270,11270,11270,0
|
|
20240930,130500,56854080,11270,11270,11270,11270,30
|
|
20240930,130400,56515980,11270,11260,11270,11260,89
|
|
20240930,130300,55512960,11240,11240,11240,11240,30
|
|
20240930,130200,55175760,11240,11240,11240,11240,0
|
|
20240930,130100,55175760,11240,11240,11240,11240,0
|
|
20240930,130000,55175760,11240,11240,11240,11240,0
|
|
20240930,125900,55175760,11240,11240,11240,11240,0
|
|
20240930,125800,55175760,11240,11240,11240,11240,0
|
|
20240930,125700,55175760,11240,11240,11240,11240,0
|
|
20240930,125600,55175760,11240,11240,11240,11240,30
|
|
20240930,125500,54838560,11240,11240,11240,11240,50
|
|
20240930,125400,54276560,11240,11240,11240,11240,0
|
|
20240930,125300,54276560,11240,11240,11240,11240,0
|
|
20240930,125200,54276560,11240,11240,11240,11240,0
|
|
20240930,125100,54276560,11240,11240,11240,11240,0
|
|
20240930,125000,54276560,11240,11250,11250,11240,200
|
|
20240930,124900,52026980,11260,11260,11260,11260,0
|
|
20240930,124800,52026980,11260,11260,11260,11260,56
|
|
20240930,124700,51396420,11260,11260,11260,11260,34
|
|
20240930,124600,51013580,11270,11270,11270,11270,0
|
|
20240930,124500,51013580,11270,11270,11270,11270,0
|
|
20240930,124400,51013580,11270,11270,11270,11270,0
|
|
20240930,124300,51013580,11270,11270,11270,11270,0
|
|
20240930,124200,51013580,11270,11270,11270,11270,0
|
|
20240930,124100,51013580,11270,11270,11270,11270,0
|
|
20240930,124000,51013580,11270,11270,11270,11270,0
|
|
20240930,123900,51013580,11270,11270,11270,11270,0
|
|
20240930,123800,51013580,11270,11270,11270,11270,0
|
|
20240930,123700,51013580,11270,11270,11270,11270,0
|
|
20240930,123600,51013580,11270,11270,11270,11270,0
|
|
20240930,123500,51013580,11270,11270,11270,11270,0
|
|
20240930,123400,51013580,11270,11270,11270,11270,0
|
|
20240930,123300,51013580,11270,11270,11270,11270,0
|
|
20240930,123200,51013580,11270,11270,11270,11270,0
|
|
20240930,123100,51013580,11270,11270,11270,11270,0
|
|
20240930,123000,51013580,11270,11270,11270,11270,0
|
|
20240930,122900,51013580,11270,11270,11270,11270,0
|
|
20240930,122800,51013580,11270,11270,11270,11270,2
|
|
20240930,122700,50991040,11270,11270,11270,11270,0
|
|
20240930,122600,50991040,11270,11270,11270,11270,0
|
|
20240930,122500,50991040,11270,11270,11270,11270,0
|
|
20240930,122400,50991040,11270,11270,11270,11270,0
|
|
20240930,122300,50991040,11270,11270,11270,11270,0
|
|
20240930,122200,50991040,11270,11270,11270,11270,0
|
|
20240930,122100,50991040,11270,11270,11270,11270,0
|
|
20240930,122000,50991040,11270,11270,11270,11270,0
|
|
20240930,121900,50991040,11270,11270,11270,11270,0
|
|
20240930,121800,50991040,11270,11270,11270,11270,2
|
|
20240930,121700,50968500,11260,11260,11260,11260,0
|
|
20240930,121600,50968500,11260,11260,11260,11260,0
|
|
20240930,121500,50968500,11260,11260,11260,11260,0
|
|
20240930,121400,50968500,11260,11260,11260,11260,91
|
|
20240930,121300,49943840,11270,11270,11270,11270,0
|
|
20240930,121200,49943840,11270,11270,11270,11270,5
|
|
20240930,121100,49887490,11270,11270,11270,11270,0
|
|
20240930,121000,49887490,11270,11270,11270,11270,4
|
|
20240930,120900,49842410,11260,11260,11260,11260,0
|
|
20240930,120800,49842410,11260,11260,11260,11260,0
|
|
20240930,120700,49842410,11260,11260,11260,11260,0
|
|
20240930,120600,49842410,11260,11260,11260,11260,1
|
|
20240930,120500,49831150,11270,11270,11270,11270,0
|
|
20240930,120400,49831150,11270,11270,11270,11270,0
|
|
20240930,120300,49831150,11270,11270,11270,11270,0
|
|
20240930,120200,49831150,11270,11270,11270,11270,17
|
|
20240930,120100,49639560,11270,11270,11270,11270,0
|
|
20240930,120000,49639560,11270,11270,11270,11270,1
|
|
20240930,115900,49628290,11270,11270,11270,11270,0
|
|
20240930,115800,49628290,11270,11270,11270,11270,0
|
|
20240930,115700,49628290,11270,11270,11270,11270,0
|
|
20240930,115600,49628290,11270,11270,11270,11270,0
|
|
20240930,115500,49628290,11270,11270,11270,11270,0
|
|
20240930,115400,49628290,11270,11270,11270,11270,0
|
|
20240930,115300,49628290,11270,11270,11270,11270,130
|
|
20240930,115200,48163190,11270,11270,11270,11270,0
|
|
20240930,115100,48163190,11270,11270,11270,11270,0
|
|
20240930,115000,48163190,11270,11270,11270,11270,0
|
|
20240930,114900,48163190,11270,11270,11270,11270,0
|
|
20240930,114800,48163190,11270,11270,11270,11270,0
|
|
20240930,114700,48163190,11270,11270,11270,11270,19
|
|
20240930,114600,47949060,11270,11270,11270,11270,0
|
|
20240930,114500,47949060,11270,11270,11270,11270,0
|
|
20240930,114400,47949060,11270,11270,11270,11270,64
|
|
20240930,114300,47227780,11270,11270,11270,11270,32
|
|
20240930,114200,46867140,11280,11280,11280,11280,2
|
|
20240930,114100,46844580,11280,11280,11280,11280,0
|
|
20240930,114000,46844580,11280,11280,11280,11280,0
|
|
20240930,113900,46844580,11280,11280,11280,11280,0
|
|
20240930,113800,46844580,11280,11280,11280,11280,0
|
|
20240930,113700,46844580,11280,11280,11280,11280,10
|
|
20240930,113600,46731780,11280,11280,11280,11280,0
|
|
20240930,113500,46731780,11280,11280,11280,11280,0
|
|
20240930,113400,46731780,11280,11280,11280,11280,0
|
|
20240930,113300,46731780,11280,11280,11280,11280,77
|
|
20240930,113200,45863220,11270,11270,11270,11270,0
|
|
20240930,113100,45863220,11270,11270,11270,11270,1
|
|
20240930,113000,45851950,11280,11280,11280,11280,20
|
|
20240930,112900,45626350,11270,11270,11270,11270,0
|
|
20240930,112800,45626350,11270,11270,11270,11270,0
|
|
20240930,112700,45626350,11270,11270,11270,11270,0
|
|
20240930,112600,45626350,11270,11270,11270,11270,0
|
|
20240930,112500,45626350,11270,11270,11270,11270,0
|
|
20240930,112400,45626350,11270,11270,11270,11270,0
|
|
20240930,112300,45626350,11270,11270,11270,11270,0
|
|
20240930,112200,45626350,11270,11270,11270,11270,0
|
|
20240930,112100,45626350,11270,11270,11270,11270,0
|
|
20240930,112000,45626350,11270,11270,11270,11270,0
|
|
20240930,111900,45626350,11270,11270,11270,11270,0
|
|
20240930,111800,45626350,11270,11270,11270,11270,0
|
|
20240930,111700,45626350,11270,11270,11270,11270,0
|
|
20240930,111600,45626350,11270,11270,11270,11270,8
|
|
20240930,111500,45536190,11270,11270,11270,11270,0
|
|
20240930,111400,45536190,11270,11270,11270,11270,0
|
|
20240930,111300,45536190,11270,11270,11270,11270,0
|
|
20240930,111200,45536190,11270,11270,11270,11270,0
|
|
20240930,111100,45536190,11270,11270,11270,11270,0
|
|
20240930,111000,45536190,11270,11270,11270,11270,0
|
|
20240930,110900,45536190,11270,11270,11270,11270,14
|
|
20240930,110800,45378410,11270,11270,11270,11270,0
|
|
20240930,110700,45378410,11270,11270,11270,11270,0
|
|
20240930,110600,45378410,11270,11270,11270,11270,0
|
|
20240930,110500,45378410,11270,11270,11270,11270,0
|
|
20240930,110400,45378410,11270,11270,11270,11270,0
|
|
20240930,110300,45378410,11270,11270,11270,11270,0
|
|
20240930,110200,45378410,11270,11270,11270,11270,0
|
|
20240930,110100,45378410,11270,11270,11270,11270,0
|
|
20240930,110000,45378410,11270,11270,11270,11270,0
|
|
20240930,105900,45378410,11270,11270,11270,11270,205
|
|
20240930,105800,43068060,11270,11270,11270,11270,1
|
|
20240930,105700,43056790,11270,11270,11270,11270,0
|
|
20240930,105600,43056790,11270,11270,11270,11270,1
|
|
20240930,105500,43045520,11270,11270,11270,11270,0
|
|
20240930,105400,43045520,11270,11270,11270,11270,0
|
|
20240930,105300,43045520,11270,11270,11270,11270,0
|
|
20240930,105200,43045520,11270,11270,11270,11270,0
|
|
20240930,105100,43045520,11270,11270,11270,11270,0
|
|
20240930,105000,43045520,11270,11270,11270,11270,0
|
|
20240930,104900,43045520,11270,11270,11270,11270,0
|
|
20240930,104800,43045520,11270,11270,11270,11270,0
|
|
20240930,104700,43045520,11270,11270,11270,11270,0
|
|
20240930,104600,43045520,11270,11270,11270,11270,0
|
|
20240930,104500,43045520,11270,11270,11270,11270,0
|
|
20240930,104400,43045520,11270,11270,11270,11270,14
|
|
20240930,104300,42887740,11270,11270,11270,11270,0
|
|
20240930,104200,42887740,11270,11270,11270,11270,2
|
|
20240930,104100,42865200,11250,11250,11250,11250,0
|
|
20240930,104000,42865200,11250,11250,11250,11250,19
|
|
20240930,103900,42651450,11260,11260,11260,11260,0
|
|
20240930,103800,42651450,11260,11260,11260,11260,0
|
|
20240930,103700,42651450,11260,11260,11260,11260,0
|
|
20240930,103600,42651450,11260,11260,11260,11260,0
|
|
20240930,103500,42651450,11260,11260,11260,11260,0
|
|
20240930,103400,42651450,11260,11260,11260,11260,0
|
|
20240930,103300,42651450,11260,11260,11260,11260,0
|
|
20240930,103200,42651450,11260,11260,11260,11260,0
|
|
20240930,103100,42651450,11260,11260,11260,11260,0
|
|
20240930,103000,42651450,11260,11260,11260,11260,1
|
|
20240930,102900,42640190,11240,11240,11240,11240,0
|
|
20240930,102800,42640190,11240,11240,11240,11240,0
|
|
20240930,102700,42640190,11240,11240,11240,11240,0
|
|
20240930,102600,42640190,11240,11240,11240,11240,0
|
|
20240930,102500,42640190,11240,11240,11240,11240,0
|
|
20240930,102400,42640190,11240,11240,11240,11240,0
|
|
20240930,102300,42640190,11240,11240,11240,11240,0
|
|
20240930,102200,42640190,11240,11240,11240,11240,0
|
|
20240930,102100,42640190,11240,11240,11240,11240,0
|
|
20240930,102000,42640190,11240,11240,11240,11240,361
|
|
20240930,101900,38582550,11240,11240,11240,11240,0
|
|
20240930,101800,38582550,11240,11260,11260,11240,917
|
|
20240930,101700,28263140,11270,11270,11270,11270,67
|
|
20240930,101600,27508050,11270,11270,11270,11270,4
|
|
20240930,101500,27462970,11280,11280,11280,11280,0
|
|
20240930,101400,27462970,11280,11280,11280,11280,0
|
|
20240930,101300,27462970,11280,11280,11280,11280,0
|
|
20240930,101200,27462970,11280,11280,11280,11280,100
|
|
20240930,101100,26334970,11280,11280,11280,11280,0
|
|
20240930,101000,26334970,11280,11280,11280,11280,0
|
|
20240930,100900,26334970,11280,11280,11280,11280,0
|
|
20240930,100800,26334970,11280,11280,11280,11280,0
|
|
20240930,100700,26334970,11280,11270,11280,11270,22
|
|
20240930,100600,26087010,11280,11280,11280,11280,1
|
|
20240930,100500,26075730,11280,11280,11280,11280,1
|
|
20240930,100400,26064450,11280,11270,11280,11270,2
|
|
20240930,100300,26041900,11270,11270,11270,11270,0
|
|
20240930,100200,26041900,11270,11270,11270,11270,86
|
|
20240930,100100,25072680,11260,11260,11260,11260,130
|
|
20240930,100000,23608880,11260,11260,11260,11260,0
|
|
20240930,095900,23608880,11260,11260,11260,11260,0
|
|
20240930,095800,23608880,11260,11260,11260,11260,0
|
|
20240930,095700,23608880,11260,11260,11260,11260,0
|
|
20240930,095600,23608880,11260,11260,11260,11260,2
|
|
20240930,095500,23586360,11260,11260,11260,11260,0
|
|
20240930,095400,23586360,11260,11260,11260,11260,0
|
|
20240930,095300,23586360,11260,11260,11260,11260,146
|
|
20240930,095200,21942400,11260,11260,11260,11260,9
|
|
20240930,095100,21841060,11270,11270,11270,11270,68
|
|
20240930,095000,21074700,11270,11270,11270,11270,9
|
|
20240930,094900,20973270,11270,11270,11270,11270,0
|
|
20240930,094800,20973270,11270,11270,11270,11270,0
|
|
20240930,094700,20973270,11270,11270,11270,11270,50
|
|
20240930,094600,20409770,11270,11270,11270,11270,12
|
|
20240930,094500,20274530,11270,11260,11270,11260,28
|
|
20240930,094400,19959070,11270,11270,11270,11270,6
|
|
20240930,094300,19891450,11260,11260,11260,11260,0
|
|
20240930,094200,19891450,11260,11260,11260,11260,0
|
|
20240930,094100,19891450,11260,11260,11260,11260,0
|
|
20240930,094000,19891450,11260,11260,11260,11260,0
|
|
20240930,093900,19891450,11260,11260,11260,11260,1
|
|
20240930,093800,19880190,11260,11270,11270,11260,2
|
|
20240930,093700,19857660,11270,11270,11270,11270,0
|
|
20240930,093600,19857660,11270,11270,11270,11270,0
|
|
20240930,093500,19857660,11270,11270,11270,11270,0
|
|
20240930,093400,19857660,11270,11260,11270,11260,213
|
|
20240930,093300,17457170,11260,11260,11260,11260,8
|
|
20240930,093200,17367090,11260,11260,11260,11260,1
|
|
20240930,093100,17355830,11260,11260,11260,11260,1
|
|
20240930,093000,17344570,11270,11270,11270,11270,1
|
|
20240930,092900,17333300,11260,11260,11260,11260,143
|
|
20240930,092800,15723120,11260,11260,11260,11260,0
|
|
20240930,092700,15723120,11260,11260,11260,11260,53
|
|
20240930,092600,15126340,11270,11270,11270,11270,0
|
|
20240930,092500,15126340,11270,11270,11270,11270,0
|
|
20240930,092400,15126340,11270,11270,11270,11270,1
|
|
20240930,092300,15115070,11270,11270,11270,11270,30
|
|
20240930,092200,14776970,11260,11260,11260,11260,1
|
|
20240930,092100,14765710,11260,11260,11260,11260,0
|
|
20240930,092000,14765710,11260,11260,11260,11260,0
|
|
20240930,091900,14765710,11260,11260,11260,11260,0
|
|
20240930,091800,14765710,11260,11260,11260,11260,0
|
|
20240930,091700,14765710,11260,11260,11260,11260,3
|
|
20240930,091600,14731930,11240,11260,11260,11240,6
|
|
20240930,091500,14664390,11260,11260,11260,11260,14
|
|
20240930,091400,14506750,11260,11260,11260,11260,12
|
|
20240930,091300,14371630,11260,11260,11260,11260,0
|
|
20240930,091200,14371630,11260,11260,11260,11260,0
|
|
20240930,091100,14371630,11260,11260,11260,11260,500
|
|
20240930,091000,8741630,11240,11250,11250,11240,21
|
|
20240930,090900,8505430,11250,11250,11250,11250,0
|
|
20240930,090800,8505430,11250,11250,11250,11250,251
|
|
20240930,090700,5681680,11260,11260,11260,11260,48
|
|
20240930,090600,5141200,11260,11260,11260,11260,44
|
|
20240930,090500,4645760,11260,11260,11260,11260,0
|
|
20240930,090400,4645760,11260,11260,11260,11260,64
|
|
20240930,090300,3925120,11260,11260,11260,11260,65
|
|
20240930,090200,3193220,11260,11260,11260,11260,0
|
|
20240930,090100,3193220,11260,11240,11260,11240,103
|
|
20240930,090000,2034440,11240,11240,11240,11240,181
|