667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200400,263329770,14890,14890,14890,14890,1113
|
|
20240930,200300,263329770,14890,14890,14890,14890,0
|
|
20240930,200200,263329770,14890,14890,14890,14890,0
|
|
20240930,200100,263329770,14890,14890,14890,14890,0
|
|
20240930,200000,263329770,14890,14890,14890,14890,0
|
|
20240930,195900,263329770,14890,14890,14890,14890,0
|
|
20240930,195800,263329770,14890,14890,14890,14890,0
|
|
20240930,195700,263329770,14890,14890,14890,14890,0
|
|
20240930,195600,263329770,14890,14890,14890,14890,0
|
|
20240930,195500,263329770,14890,14890,14890,14890,0
|
|
20240930,195400,263329770,14890,14890,14890,14890,0
|
|
20240930,195300,263329770,14890,14890,14890,14890,0
|
|
20240930,195200,263329770,14890,14890,14890,14890,0
|
|
20240930,195100,263329770,14890,14890,14890,14890,0
|
|
20240930,195000,263329770,14890,14890,14890,14890,0
|
|
20240930,194900,263329770,14890,14890,14890,14890,0
|
|
20240930,194800,263329770,14890,14890,14890,14890,0
|
|
20240930,194700,263329770,14890,14890,14890,14890,0
|
|
20240930,194600,263329770,14890,14890,14890,14890,0
|
|
20240930,194500,263329770,14890,14890,14890,14890,0
|
|
20240930,194400,263329770,14890,14890,14890,14890,0
|
|
20240930,194300,263329770,14890,14890,14890,14890,0
|
|
20240930,194200,263329770,14890,14890,14890,14890,0
|
|
20240930,194100,263329770,14890,14890,14890,14890,0
|
|
20240930,194000,263329770,14890,14890,14890,14890,0
|
|
20240930,193900,263329770,14890,14890,14890,14890,0
|
|
20240930,193800,263329770,14890,14890,14890,14890,0
|
|
20240930,193700,263329770,14890,14890,14890,14890,0
|
|
20240930,193600,263329770,14890,14890,14890,14890,0
|
|
20240930,193500,263329770,14890,14890,14890,14890,0
|
|
20240930,193400,263329770,14890,14890,14890,14890,1113
|
|
20240930,193300,263329770,14890,14890,14890,14890,0
|
|
20240930,193200,263329770,14890,14890,14890,14890,0
|
|
20240930,193100,263329770,14890,14890,14890,14890,0
|
|
20240930,193000,263329770,14890,14890,14890,14890,0
|
|
20240930,192900,263329770,14890,14890,14890,14890,0
|
|
20240930,192800,263329770,14890,14890,14890,14890,0
|
|
20240930,192700,263329770,14890,14890,14890,14890,0
|
|
20240930,192600,263329770,14890,14890,14890,14890,0
|
|
20240930,192500,263329770,14890,14890,14890,14890,0
|
|
20240930,192400,263329770,14890,14890,14890,14890,0
|
|
20240930,192300,263329770,14890,14890,14890,14890,0
|
|
20240930,192200,263329770,14890,14890,14890,14890,0
|
|
20240930,192100,263329770,14890,14890,14890,14890,0
|
|
20240930,192000,263329770,14890,14890,14890,14890,0
|
|
20240930,191900,263329770,14890,14890,14890,14890,0
|
|
20240930,191800,263329770,14890,14890,14890,14890,0
|
|
20240930,191700,263329770,14890,14890,14890,14890,0
|
|
20240930,191600,263329770,14890,14890,14890,14890,0
|
|
20240930,191500,263329770,14890,14890,14890,14890,0
|
|
20240930,191400,263329770,14890,14890,14890,14890,0
|
|
20240930,191300,263329770,14890,14890,14890,14890,0
|
|
20240930,191200,263329770,14890,14890,14890,14890,0
|
|
20240930,191100,263329770,14890,14890,14890,14890,0
|
|
20240930,191000,263329770,14890,14890,14890,14890,0
|
|
20240930,190900,263329770,14890,14890,14890,14890,0
|
|
20240930,190800,263329770,14890,14890,14890,14890,0
|
|
20240930,190700,263329770,14890,14890,14890,14890,0
|
|
20240930,190600,263329770,14890,14890,14890,14890,0
|
|
20240930,190500,263329770,14890,14890,14890,14890,0
|
|
20240930,190400,263329770,14890,14890,14890,14890,1113
|
|
20240930,190300,263329770,14890,14890,14890,14890,0
|
|
20240930,190200,263329770,14890,14890,14890,14890,0
|
|
20240930,190100,263329770,14890,14890,14890,14890,0
|
|
20240930,190000,263329770,14890,14890,14890,14890,0
|
|
20240930,185900,263329770,14890,14890,14890,14890,0
|
|
20240930,185800,263329770,14890,14890,14890,14890,0
|
|
20240930,185700,263329770,14890,14890,14890,14890,0
|
|
20240930,185600,263329770,14890,14890,14890,14890,0
|
|
20240930,185500,263329770,14890,14890,14890,14890,0
|
|
20240930,185400,263329770,14890,14890,14890,14890,0
|
|
20240930,185300,263329770,14890,14890,14890,14890,0
|
|
20240930,185200,263329770,14890,14890,14890,14890,0
|
|
20240930,185100,263329770,14890,14890,14890,14890,0
|
|
20240930,185000,263329770,14890,14890,14890,14890,0
|
|
20240930,184900,263329770,14890,14890,14890,14890,0
|
|
20240930,184800,263329770,14890,14890,14890,14890,0
|
|
20240930,184700,263329770,14890,14890,14890,14890,0
|
|
20240930,184600,263329770,14890,14890,14890,14890,0
|
|
20240930,184500,263329770,14890,14890,14890,14890,0
|
|
20240930,184400,263329770,14890,14890,14890,14890,0
|
|
20240930,184300,263329770,14890,14890,14890,14890,0
|
|
20240930,184200,263329770,14890,14890,14890,14890,0
|
|
20240930,184100,263329770,14890,14890,14890,14890,0
|
|
20240930,184000,263329770,14890,14890,14890,14890,0
|
|
20240930,183900,263329770,14890,14890,14890,14890,0
|
|
20240930,183800,263329770,14890,14890,14890,14890,0
|
|
20240930,183700,263329770,14890,14890,14890,14890,0
|
|
20240930,183600,263329770,14890,14890,14890,14890,0
|
|
20240930,183500,263329770,14890,14890,14890,14890,0
|
|
20240930,183400,263329770,14890,14890,14890,14890,1113
|
|
20240930,183300,263329770,14890,14890,14890,14890,0
|
|
20240930,183200,263329770,14890,14890,14890,14890,0
|
|
20240930,183100,263329770,14890,14890,14890,14890,0
|
|
20240930,183000,263329770,14890,14890,14890,14890,0
|
|
20240930,182900,263329770,14890,14890,14890,14890,0
|
|
20240930,182800,263329770,14890,14890,14890,14890,0
|
|
20240930,182700,263329770,14890,14890,14890,14890,0
|
|
20240930,182600,263329770,14890,14890,14890,14890,0
|
|
20240930,182500,263329770,14890,14890,14890,14890,0
|
|
20240930,182400,263329770,14890,14890,14890,14890,0
|
|
20240930,182300,263329770,14890,14890,14890,14890,0
|
|
20240930,182200,263329770,14890,14890,14890,14890,0
|
|
20240930,182100,263329770,14890,14890,14890,14890,0
|
|
20240930,182000,263329770,14890,14890,14890,14890,0
|
|
20240930,181900,263329770,14890,14890,14890,14890,0
|
|
20240930,181800,263329770,14890,14890,14890,14890,0
|
|
20240930,181700,263329770,14890,14890,14890,14890,0
|
|
20240930,181600,263329770,14890,14890,14890,14890,0
|
|
20240930,181500,263329770,14890,14890,14890,14890,0
|
|
20240930,181400,263329770,14890,14890,14890,14890,0
|
|
20240930,181300,263329770,14890,14890,14890,14890,0
|
|
20240930,181200,263329770,14890,14890,14890,14890,0
|
|
20240930,181100,263329770,14890,14890,14890,14890,0
|
|
20240930,181000,263329770,14890,14890,14890,14890,0
|
|
20240930,180900,263329770,14890,14890,14890,14890,0
|
|
20240930,180800,263329770,14890,14890,14890,14890,0
|
|
20240930,180700,263329770,14890,14890,14890,14890,0
|
|
20240930,180600,263329770,14890,14890,14890,14890,0
|
|
20240930,180500,263329770,14890,14890,14890,14890,0
|
|
20240930,180400,263329770,14890,14890,14890,14890,1113
|
|
20240930,180300,263329770,14890,14890,14890,14890,0
|
|
20240930,180200,263329770,14890,14890,14890,14890,0
|
|
20240930,180100,263329770,14890,14890,14890,14890,0
|
|
20240930,180000,263329770,14890,14890,14890,14890,0
|
|
20240930,175900,263329770,14890,14890,14890,14890,0
|
|
20240930,175800,263329770,14890,14890,14890,14890,0
|
|
20240930,175700,263329770,14890,14890,14890,14890,0
|
|
20240930,175600,263329770,14890,14890,14890,14890,0
|
|
20240930,175500,263329770,14890,14890,14890,14890,0
|
|
20240930,175400,263329770,14890,14890,14890,14890,0
|
|
20240930,175300,263329770,14890,14890,14890,14890,0
|
|
20240930,175200,263329770,14890,14890,14890,14890,0
|
|
20240930,175100,263329770,14890,14890,14890,14890,0
|
|
20240930,175000,263329770,14890,14890,14890,14890,0
|
|
20240930,174900,263329770,14890,14890,14890,14890,0
|
|
20240930,174800,263329770,14890,14890,14890,14890,0
|
|
20240930,174700,263329770,14890,14890,14890,14890,0
|
|
20240930,174600,263329770,14890,14890,14890,14890,0
|
|
20240930,174500,263329770,14890,14890,14890,14890,0
|
|
20240930,174400,263329770,14890,14890,14890,14890,0
|
|
20240930,174300,263329770,14890,14890,14890,14890,0
|
|
20240930,174200,263329770,14890,14890,14890,14890,0
|
|
20240930,174100,263329770,14890,14890,14890,14890,0
|
|
20240930,174000,263329770,14890,14890,14890,14890,0
|
|
20240930,173900,263329770,14890,14890,14890,14890,0
|
|
20240930,173800,263329770,14890,14890,14890,14890,0
|
|
20240930,173700,263329770,14890,14890,14890,14890,0
|
|
20240930,173600,263329770,14890,14890,14890,14890,0
|
|
20240930,173500,263329770,14890,14890,14890,14890,0
|
|
20240930,173400,263329770,14890,14890,14890,14890,1113
|
|
20240930,173300,263329770,14890,14890,14890,14890,0
|
|
20240930,173200,263329770,14890,14890,14890,14890,0
|
|
20240930,173100,263329770,14890,14890,14890,14890,0
|
|
20240930,173000,263329770,14890,14890,14890,14890,0
|
|
20240930,172900,263329770,14890,14890,14890,14890,0
|
|
20240930,172800,263329770,14890,14890,14890,14890,0
|
|
20240930,172700,263329770,14890,14890,14890,14890,0
|
|
20240930,172600,263329770,14890,14890,14890,14890,0
|
|
20240930,172500,263329770,14890,14890,14890,14890,0
|
|
20240930,172400,263329770,14890,14890,14890,14890,0
|
|
20240930,172300,263329770,14890,14890,14890,14890,0
|
|
20240930,172200,263329770,14890,14890,14890,14890,0
|
|
20240930,172100,263329770,14890,14890,14890,14890,0
|
|
20240930,172000,263329770,14890,14890,14890,14890,0
|
|
20240930,171900,263329770,14890,14890,14890,14890,0
|
|
20240930,171800,263329770,14890,14890,14890,14890,0
|
|
20240930,171700,263329770,14890,14890,14890,14890,0
|
|
20240930,171600,263329770,14890,14890,14890,14890,0
|
|
20240930,171500,263329770,14890,14890,14890,14890,0
|
|
20240930,171400,263329770,14890,14890,14890,14890,0
|
|
20240930,171300,263329770,14890,14890,14890,14890,0
|
|
20240930,171200,263329770,14890,14890,14890,14890,0
|
|
20240930,171100,263329770,14890,14890,14890,14890,0
|
|
20240930,171000,263329770,14890,14890,14890,14890,0
|
|
20240930,170900,263329770,14890,14890,14890,14890,0
|
|
20240930,170800,263329770,14890,14890,14890,14890,0
|
|
20240930,170700,263329770,14890,14890,14890,14890,0
|
|
20240930,170600,263329770,14890,14890,14890,14890,0
|
|
20240930,170500,263329770,14890,14890,14890,14890,0
|
|
20240930,170400,263329770,14890,14890,14890,14890,1113
|
|
20240930,170300,263329770,14890,14890,14890,14890,0
|
|
20240930,170200,263329770,14890,14890,14890,14890,0
|
|
20240930,170100,263329770,14890,14890,14890,14890,0
|
|
20240930,170000,263329770,14890,14890,14890,14890,0
|
|
20240930,165900,263329770,14890,14890,14890,14890,0
|
|
20240930,165800,263329770,14890,14890,14890,14890,0
|
|
20240930,165700,263329770,14890,14890,14890,14890,0
|
|
20240930,165600,263329770,14890,14890,14890,14890,0
|
|
20240930,165500,263329770,14890,14890,14890,14890,0
|
|
20240930,165400,263329770,14890,14890,14890,14890,0
|
|
20240930,165300,263329770,14890,14890,14890,14890,0
|
|
20240930,165200,263329770,14890,14890,14890,14890,0
|
|
20240930,165100,263329770,14890,14890,14890,14890,0
|
|
20240930,165000,263329770,14890,14890,14890,14890,0
|
|
20240930,164900,263329770,14890,14890,14890,14890,0
|
|
20240930,164800,263329770,14890,14890,14890,14890,0
|
|
20240930,164700,263329770,14890,14890,14890,14890,0
|
|
20240930,164600,263329770,14890,14890,14890,14890,0
|
|
20240930,164500,263329770,14890,14890,14890,14890,0
|
|
20240930,164400,263329770,14890,14890,14890,14890,0
|
|
20240930,164300,263329770,14890,14890,14890,14890,0
|
|
20240930,164200,263329770,14890,14890,14890,14890,0
|
|
20240930,164100,263329770,14890,14890,14890,14890,0
|
|
20240930,164000,263329770,14890,14890,14890,14890,0
|
|
20240930,163900,263329770,14890,14890,14890,14890,0
|
|
20240930,163800,263329770,14890,14890,14890,14890,0
|
|
20240930,163700,263329770,14890,14890,14890,14890,0
|
|
20240930,163600,263329770,14890,14890,14890,14890,0
|
|
20240930,163500,263329770,14890,14890,14890,14890,0
|
|
20240930,163400,263329770,14890,14890,14890,14890,1113
|
|
20240930,163300,263329770,14890,14890,14890,14890,0
|
|
20240930,163200,263329770,14890,14890,14890,14890,0
|
|
20240930,163100,263329770,14890,14890,14890,14890,0
|
|
20240930,163000,263329770,14890,14890,14890,14890,0
|
|
20240930,162900,263329770,14890,14890,14890,14890,0
|
|
20240930,162800,263329770,14890,14890,14890,14890,0
|
|
20240930,162700,263329770,14890,14890,14890,14890,0
|
|
20240930,162600,263329770,14890,14890,14890,14890,0
|
|
20240930,162500,263329770,14890,14890,14890,14890,0
|
|
20240930,162400,263329770,14890,14890,14890,14890,0
|
|
20240930,162300,263329770,14890,14890,14890,14890,0
|
|
20240930,162200,263329770,14890,14890,14890,14890,0
|
|
20240930,162100,263329770,14890,14890,14890,14890,0
|
|
20240930,162000,263329770,14890,14890,14890,14890,0
|
|
20240930,161900,263329770,14890,14890,14890,14890,0
|
|
20240930,161800,263329770,14890,14890,14890,14890,0
|
|
20240930,161700,263329770,14890,14890,14890,14890,0
|
|
20240930,161600,263329770,14890,14890,14890,14890,0
|
|
20240930,161500,263329770,14890,14890,14890,14890,0
|
|
20240930,161400,263329770,14890,14890,14890,14890,0
|
|
20240930,161300,263329770,14890,14890,14890,14890,0
|
|
20240930,161200,263329770,14890,14890,14890,14890,0
|
|
20240930,161100,263329770,14890,14890,14890,14890,0
|
|
20240930,161000,263329770,14890,14890,14890,14890,0
|
|
20240930,160900,263329770,14890,14890,14890,14890,0
|
|
20240930,160800,263329770,14890,14890,14890,14890,0
|
|
20240930,160700,263329770,14890,14890,14890,14890,0
|
|
20240930,160600,263329770,14890,14890,14890,14890,0
|
|
20240930,160500,263329770,14890,14890,14890,14890,0
|
|
20240930,160400,263329770,14890,14890,14890,14890,1113
|
|
20240930,160300,263329770,14890,14890,14890,14890,0
|
|
20240930,160200,263329770,14890,14890,14890,14890,0
|
|
20240930,160100,263329770,14890,14890,14890,14890,0
|
|
20240930,160000,263329770,14890,14890,14890,14890,0
|
|
20240930,155900,263329770,14890,14890,14890,14890,0
|
|
20240930,155800,263329770,14890,14890,14890,14890,0
|
|
20240930,155700,263329770,14890,14890,14890,14890,0
|
|
20240930,155600,263329770,14890,14890,14890,14890,0
|
|
20240930,155500,263329770,14890,14890,14890,14890,0
|
|
20240930,155400,263329770,14890,14890,14890,14890,0
|
|
20240930,155300,263329770,14890,14890,14890,14890,0
|
|
20240930,155200,263329770,14890,14890,14890,14890,0
|
|
20240930,155100,263329770,14890,14890,14890,14890,0
|
|
20240930,155000,263329770,14890,14890,14890,14890,0
|
|
20240930,154900,263329770,14890,14890,14890,14890,0
|
|
20240930,154800,263329770,14890,14890,14890,14890,0
|
|
20240930,154700,263329770,14890,14890,14890,14890,0
|
|
20240930,154600,263329770,14890,14890,14890,14890,0
|
|
20240930,154500,263329770,14890,14890,14890,14890,0
|
|
20240930,154400,263329770,14890,14890,14890,14890,0
|
|
20240930,154300,263329770,14890,14890,14890,14890,0
|
|
20240930,154200,263329770,14890,14890,14890,14890,0
|
|
20240930,154100,263329770,14890,14890,14890,14890,0
|
|
20240930,154000,263329770,14890,14890,14890,14890,0
|
|
20240930,153900,263329770,14890,14890,14890,14890,0
|
|
20240930,153800,263329770,14890,14890,14890,14890,0
|
|
20240930,153700,263329770,14890,14890,14890,14890,0
|
|
20240930,153600,263329770,14890,14890,14890,14890,0
|
|
20240930,153500,263329770,14890,14890,14890,14890,0
|
|
20240930,153400,263329770,14890,14890,14890,14890,1113
|
|
20240930,153300,263329770,14890,14890,14890,14890,0
|
|
20240930,153200,263329770,14890,14890,14890,14890,0
|
|
20240930,153100,263329770,14890,14890,14890,14890,0
|
|
20240930,153000,263329770,14890,14890,14890,14890,1113
|
|
20240930,152900,246757200,14890,14890,14890,14890,0
|
|
20240930,152800,246757200,14890,14890,14890,14890,0
|
|
20240930,152700,246757200,14890,14890,14890,14890,0
|
|
20240930,152600,246757200,14890,14890,14890,14890,0
|
|
20240930,152500,246757200,14890,14890,14890,14890,0
|
|
20240930,152400,246757200,14890,14890,14890,14890,0
|
|
20240930,152300,246757200,14890,14890,14890,14890,0
|
|
20240930,152200,246757200,14890,14890,14890,14890,0
|
|
20240930,152100,246757200,14890,14890,14890,14890,0
|
|
20240930,152000,246757200,14890,14890,14890,14890,0
|
|
20240930,151900,246757200,14890,14890,14890,14880,171
|
|
20240930,151800,244212460,14880,14890,14890,14880,130
|
|
20240930,151700,242276840,14890,14890,14890,14890,2
|
|
20240930,151600,242247060,14890,14880,14890,14880,7
|
|
20240930,151500,242142860,14850,14880,14880,14850,920
|
|
20240930,151400,228475240,14890,14890,14890,14890,0
|
|
20240930,151300,228475240,14890,14890,14890,14890,1
|
|
20240930,151200,228460350,14880,14890,14890,14880,83
|
|
20240930,151100,227225240,14890,14890,14890,14890,0
|
|
20240930,151000,227225240,14890,14890,14890,14890,0
|
|
20240930,150900,227225240,14890,14900,14910,14890,368
|
|
20240930,150800,221745450,14900,14900,14900,14900,51
|
|
20240930,150700,220985550,14900,14900,14900,14900,0
|
|
20240930,150600,220985550,14900,14900,14900,14900,0
|
|
20240930,150500,220985550,14900,14900,14900,14900,7
|
|
20240930,150400,220881250,14880,14880,14880,14880,0
|
|
20240930,150300,220881250,14880,14880,14880,14880,1
|
|
20240930,150200,220866370,14900,14900,14900,14900,0
|
|
20240930,150100,220866370,14900,14890,14900,14890,55
|
|
20240930,150000,220047410,14890,14880,14890,14880,2
|
|
20240930,145900,220017640,14890,14890,14890,14890,0
|
|
20240930,145800,220017640,14890,14890,14890,14890,0
|
|
20240930,145700,220017640,14890,14890,14890,14890,0
|
|
20240930,145600,220017640,14890,14890,14890,14890,0
|
|
20240930,145500,220017640,14890,14890,14890,14890,10
|
|
20240930,145400,219868740,14910,14890,14910,14880,154
|
|
20240930,145300,217576580,14900,14900,14900,14900,30
|
|
20240930,145200,217129580,14910,14910,14910,14900,744
|
|
20240930,145100,206039760,14910,14900,14910,14900,9
|
|
20240930,145000,205905650,14910,14920,14920,14910,143
|
|
20240930,144900,203773400,14940,14920,14940,14910,126
|
|
20240930,144800,201894420,14940,14940,14940,14940,0
|
|
20240930,144700,201894420,14940,14930,14940,14920,216
|
|
20240930,144600,198670030,14930,14930,14930,14930,157
|
|
20240930,144500,196326020,14930,14920,14930,14920,48
|
|
20240930,144400,195609760,14940,14940,14940,14940,0
|
|
20240930,144300,195609760,14940,14940,14940,14940,7
|
|
20240930,144200,195505180,14940,14940,14940,14940,22
|
|
20240930,144100,195176500,14930,14930,14930,14930,316
|
|
20240930,144000,190458620,14920,14920,14920,14920,56
|
|
20240930,143900,189623100,14920,14920,14920,14920,0
|
|
20240930,143800,189623100,14920,14920,14920,14920,175
|
|
20240930,143700,187012100,14920,14920,14920,14920,20
|
|
20240930,143600,186713700,14920,14920,14920,14920,0
|
|
20240930,143500,186713700,14920,14920,14920,14920,0
|
|
20240930,143400,186713700,14920,14920,14920,14920,23
|
|
20240930,143300,186370540,14910,14910,14910,14910,39
|
|
20240930,143200,185789050,14900,14900,14900,14900,0
|
|
20240930,143100,185789050,14900,14900,14900,14900,0
|
|
20240930,143000,185789050,14900,14900,14900,14900,0
|
|
20240930,142900,185789050,14900,14900,14900,14900,0
|
|
20240930,142800,185789050,14900,14900,14900,14900,0
|
|
20240930,142700,185789050,14900,14900,14900,14900,0
|
|
20240930,142600,185789050,14900,14900,14900,14900,0
|
|
20240930,142500,185789050,14900,14900,14900,14900,0
|
|
20240930,142400,185789050,14900,14900,14900,14900,12
|
|
20240930,142300,185610250,14910,14910,14910,14910,0
|
|
20240930,142200,185610250,14910,14920,14920,14910,136
|
|
20240930,142100,183581750,14940,14940,14940,14940,0
|
|
20240930,142000,183581750,14940,14940,14940,14940,0
|
|
20240930,141900,183581750,14940,14940,14940,14940,0
|
|
20240930,141800,183581750,14940,14940,14940,14940,1
|
|
20240930,141700,183566810,14930,14930,14930,14930,0
|
|
20240930,141600,183566810,14930,14930,14930,14930,0
|
|
20240930,141500,183566810,14930,14940,14940,14930,97
|
|
20240930,141400,182118210,14950,14950,14950,14950,0
|
|
20240930,141300,182118210,14950,14950,14950,14950,0
|
|
20240930,141200,182118210,14950,14950,14950,14950,0
|
|
20240930,141100,182118210,14950,14950,14950,14950,0
|
|
20240930,141000,182118210,14950,14950,14950,14950,0
|
|
20240930,140900,182118210,14950,14950,14950,14950,0
|
|
20240930,140800,182118210,14950,14950,14950,14950,1
|
|
20240930,140700,182103260,14920,14920,14920,14920,46
|
|
20240930,140600,181416940,14910,14910,14910,14910,1
|
|
20240930,140500,181402030,14910,14910,14910,14910,0
|
|
20240930,140400,181402030,14910,14910,14910,14910,0
|
|
20240930,140300,181402030,14910,14910,14910,14910,0
|
|
20240930,140200,181402030,14910,14920,14920,14910,23
|
|
20240930,140100,181058890,14920,14920,14920,14920,0
|
|
20240930,140000,181058890,14920,14920,14920,14920,0
|
|
20240930,135900,181058890,14920,14920,14920,14920,1
|
|
20240930,135800,181043970,14910,14910,14910,14910,4
|
|
20240930,135700,180984330,14920,14920,14920,14920,0
|
|
20240930,135600,180984330,14920,14920,14920,14920,0
|
|
20240930,135500,180984330,14920,14920,14920,14920,0
|
|
20240930,135400,180984330,14920,14920,14920,14920,0
|
|
20240930,135300,180984330,14920,14920,14920,14920,53
|
|
20240930,135200,180193570,14930,14930,14930,14930,0
|
|
20240930,135100,180193570,14930,14930,14930,14930,13
|
|
20240930,135000,179999480,14940,14940,14940,14940,86
|
|
20240930,134900,178714640,14960,14960,14960,14960,0
|
|
20240930,134800,178714640,14960,14960,14960,14960,1
|
|
20240930,134700,178699680,14950,14950,14950,14950,0
|
|
20240930,134600,178699680,14950,14950,14950,14950,99
|
|
20240930,134500,177219630,14950,14950,14950,14950,0
|
|
20240930,134400,177219630,14950,14950,14950,14950,51
|
|
20240930,134300,176457180,14940,14940,14940,14940,0
|
|
20240930,134200,176457180,14940,14940,14940,14940,0
|
|
20240930,134100,176457180,14940,14950,14950,14940,100
|
|
20240930,134000,174962660,14960,14970,14990,14960,343
|
|
20240930,133900,169825970,14970,14970,14970,14970,0
|
|
20240930,133800,169825970,14970,14970,14970,14970,0
|
|
20240930,133700,169825970,14970,14970,14970,14970,0
|
|
20240930,133600,169825970,14970,14970,14970,14970,0
|
|
20240930,133500,169825970,14970,14970,14970,14970,1
|
|
20240930,133400,169811000,14950,14950,14950,14950,0
|
|
20240930,133300,169811000,14950,14950,14950,14950,0
|
|
20240930,133200,169811000,14950,14950,14950,14950,0
|
|
20240930,133100,169811000,14950,14950,14950,14950,0
|
|
20240930,133000,169811000,14950,14970,14970,14950,190
|
|
20240930,132900,166970040,14960,14960,14960,14960,1
|
|
20240930,132800,166955080,14960,14960,14960,14960,6
|
|
20240930,132700,166865320,14960,14960,14960,14960,96
|
|
20240930,132600,165429160,14960,14960,14960,14960,0
|
|
20240930,132500,165429160,14960,14960,14960,14960,0
|
|
20240930,132400,165429160,14960,14960,14960,14960,0
|
|
20240930,132300,165429160,14960,14960,14960,14960,0
|
|
20240930,132200,165429160,14960,14960,14960,14960,0
|
|
20240930,132100,165429160,14960,14960,14960,14960,0
|
|
20240930,132000,165429160,14960,14960,14960,14960,0
|
|
20240930,131900,165429160,14960,14960,14960,14960,0
|
|
20240930,131800,165429160,14960,14960,14960,14960,0
|
|
20240930,131700,165429160,14960,14960,14960,14960,0
|
|
20240930,131600,165429160,14960,14960,14960,14960,0
|
|
20240930,131500,165429160,14960,14960,14960,14960,0
|
|
20240930,131400,165429160,14960,14950,14960,14940,97
|
|
20240930,131300,163979780,14940,14940,14940,14940,0
|
|
20240930,131200,163979780,14940,14940,14940,14940,0
|
|
20240930,131100,163979780,14940,14940,14940,14940,0
|
|
20240930,131000,163979780,14940,14920,14940,14920,334
|
|
20240930,130900,158990630,14920,14920,14920,14920,25
|
|
20240930,130800,158617630,14930,14930,14930,14930,0
|
|
20240930,130700,158617630,14930,14930,14930,14930,10
|
|
20240930,130600,158468330,14910,14910,14910,14910,0
|
|
20240930,130500,158468330,14910,14910,14910,14910,0
|
|
20240930,130400,158468330,14910,14910,14910,14910,0
|
|
20240930,130300,158468330,14910,14910,14910,14910,0
|
|
20240930,130200,158468330,14910,14940,14940,14910,1437
|
|
20240930,130100,137032620,14950,14970,14970,14950,225
|
|
20240930,130000,133665920,14980,14980,14980,14980,0
|
|
20240930,125900,133665920,14980,14980,14980,14980,200
|
|
20240930,125800,130669920,14980,14980,14980,14980,9
|
|
20240930,125700,130535100,14970,14970,14970,14970,0
|
|
20240930,125600,130535100,14970,14970,14970,14970,1
|
|
20240930,125500,130520130,14980,14980,14980,14980,4
|
|
20240930,125400,130460210,14980,14980,14980,14980,431
|
|
20240930,125300,124003830,14970,14970,14970,14970,0
|
|
20240930,125200,124003830,14970,14970,14970,14970,0
|
|
20240930,125100,124003830,14970,14970,14970,14970,9
|
|
20240930,125000,123869100,14970,14970,14970,14970,0
|
|
20240930,124900,123869100,14970,14970,14970,14970,0
|
|
20240930,124800,123869100,14970,14970,14970,14970,301
|
|
20240930,124700,119363130,14960,14960,14960,14960,0
|
|
20240930,124600,119363130,14960,14960,14960,14960,1
|
|
20240930,124500,119348170,14960,14960,14960,14960,0
|
|
20240930,124400,119348170,14960,14960,14960,14960,99
|
|
20240930,124300,117867130,14960,14960,14960,14960,0
|
|
20240930,124200,117867130,14960,14960,14960,14960,0
|
|
20240930,124100,117867130,14960,14960,14960,14960,0
|
|
20240930,124000,117867130,14960,14960,14960,14960,116
|
|
20240930,123900,116131770,14960,14960,14960,14960,84
|
|
20240930,123800,114875130,14960,14960,14960,14960,126
|
|
20240930,123700,112990170,14960,14960,14970,14960,420
|
|
20240930,123600,106706870,14970,14970,14970,14960,180
|
|
20240930,123500,104013270,14970,14960,14970,14960,111
|
|
20240930,123400,102352600,14970,14970,14970,14970,1
|
|
20240930,123300,102337630,14980,14980,14980,14980,0
|
|
20240930,123200,102337630,14980,14980,14980,14980,0
|
|
20240930,123100,102337630,14980,14980,14980,14980,0
|
|
20240930,123000,102337630,14980,14980,14980,14980,0
|
|
20240930,122900,102337630,14980,14980,14980,14980,0
|
|
20240930,122800,102337630,14980,14950,14980,14950,111
|
|
20240930,122700,100677850,14980,14980,14980,14980,0
|
|
20240930,122600,100677850,14980,14970,14980,14970,41
|
|
20240930,122500,100064000,14960,14950,14960,14950,13
|
|
20240930,122400,99869610,14930,14930,14930,14930,0
|
|
20240930,122300,99869610,14930,14930,14930,14930,0
|
|
20240930,122200,99869610,14930,14930,14930,14930,0
|
|
20240930,122100,99869610,14930,14930,14930,14930,0
|
|
20240930,122000,99869610,14930,14930,14930,14930,13
|
|
20240930,121900,99675520,14930,14930,14930,14930,1
|
|
20240930,121800,99660590,14930,14930,14930,14930,1
|
|
20240930,121700,99645660,14930,14930,14930,14930,1
|
|
20240930,121600,99630730,14930,14930,14930,14930,100
|
|
20240930,121500,98137730,14930,14930,14930,14930,0
|
|
20240930,121400,98137730,14930,14930,14930,14930,1
|
|
20240930,121300,98122800,14920,14920,14920,14920,0
|
|
20240930,121200,98122800,14920,14920,14920,14920,0
|
|
20240930,121100,98122800,14920,14920,14920,14920,0
|
|
20240930,121000,98122800,14920,14900,14920,14900,96
|
|
20240930,120900,96691060,14910,14910,14910,14910,0
|
|
20240930,120800,96691060,14910,14910,14910,14910,0
|
|
20240930,120700,96691060,14910,14910,14910,14910,0
|
|
20240930,120600,96691060,14910,14910,14910,14910,63
|
|
20240930,120500,95751730,14900,14900,14900,14900,3
|
|
20240930,120400,95707030,14900,14900,14900,14900,13
|
|
20240930,120300,95513330,14900,14900,14900,14900,0
|
|
20240930,120200,95513330,14900,14900,14900,14900,0
|
|
20240930,120100,95513330,14900,14890,14900,14890,88
|
|
20240930,120000,94202940,14890,14890,14890,14890,9
|
|
20240930,115900,94068930,14890,14890,14890,14890,0
|
|
20240930,115800,94068930,14890,14890,14890,14890,10
|
|
20240930,115700,93920030,14900,14900,14900,14900,10
|
|
20240930,115600,93771030,14900,14900,14900,14900,0
|
|
20240930,115500,93771030,14900,14890,14900,14890,9
|
|
20240930,115400,93636940,14900,14900,14900,14900,0
|
|
20240930,115300,93636940,14900,14900,14900,14900,11
|
|
20240930,115200,93473040,14900,14900,14900,14900,0
|
|
20240930,115100,93473040,14900,14900,14900,14900,0
|
|
20240930,115000,93473040,14900,14890,14900,14890,12
|
|
20240930,114900,93294250,14900,14900,14900,14900,0
|
|
20240930,114800,93294250,14900,14900,14900,14900,0
|
|
20240930,114700,93294250,14900,14900,14900,14900,11
|
|
20240930,114600,93130350,14890,14890,14890,14890,0
|
|
20240930,114500,93130350,14890,14890,14890,14890,0
|
|
20240930,114400,93130350,14890,14890,14890,14890,0
|
|
20240930,114300,93130350,14890,14890,14890,14890,12
|
|
20240930,114200,92951670,14890,14890,14890,14890,0
|
|
20240930,114100,92951670,14890,14890,14890,14890,0
|
|
20240930,114000,92951670,14890,14890,14890,14890,0
|
|
20240930,113900,92951670,14890,14890,14890,14890,0
|
|
20240930,113800,92951670,14890,14890,14890,14890,0
|
|
20240930,113700,92951670,14890,14890,14890,14890,7
|
|
20240930,113600,92847440,14870,14890,14890,14870,185
|
|
20240930,113500,90093990,14900,14900,14900,14900,0
|
|
20240930,113400,90093990,14900,14900,14900,14900,10
|
|
20240930,113300,89944990,14890,14890,14890,14890,0
|
|
20240930,113200,89944990,14890,14900,14900,14890,518
|
|
20240930,113100,82231790,14910,14910,14910,14910,0
|
|
20240930,113000,82231790,14910,14910,14910,14910,0
|
|
20240930,112900,82231790,14910,14910,14910,14910,0
|
|
20240930,112800,82231790,14910,14910,14910,14910,0
|
|
20240930,112700,82231790,14910,14910,14910,14910,56
|
|
20240930,112600,81396830,14920,14920,14920,14920,34
|
|
20240930,112500,80889550,14920,14920,14920,14920,0
|
|
20240930,112400,80889550,14920,14920,14920,14920,11
|
|
20240930,112300,80725430,14920,14880,14920,14880,15
|
|
20240930,112200,80501670,14870,14870,14870,14870,384
|
|
20240930,112100,74791590,14870,14870,14870,14870,8
|
|
20240930,112000,74672630,14860,14860,14860,14860,0
|
|
20240930,111900,74672630,14860,14840,14860,14840,480
|
|
20240930,111800,67548890,14830,14830,14830,14830,0
|
|
20240930,111700,67548890,14830,14830,14830,14830,0
|
|
20240930,111600,67548890,14830,14830,14830,14830,0
|
|
20240930,111500,67548890,14830,14830,14830,14830,0
|
|
20240930,111400,67548890,14830,14830,14830,14830,0
|
|
20240930,111300,67548890,14830,14830,14830,14830,0
|
|
20240930,111200,67548890,14830,14830,14830,14830,2
|
|
20240930,111100,67519230,14840,14840,14840,14840,0
|
|
20240930,111000,67519230,14840,14840,14840,14840,179
|
|
20240930,110900,64862870,14850,14850,14850,14850,0
|
|
20240930,110800,64862870,14850,14850,14850,14850,0
|
|
20240930,110700,64862870,14850,14850,14850,14850,0
|
|
20240930,110600,64862870,14850,14850,14850,14850,0
|
|
20240930,110500,64862870,14850,14850,14850,14850,13
|
|
20240930,110400,64669820,14850,14850,14850,14850,0
|
|
20240930,110300,64669820,14850,14850,14850,14850,0
|
|
20240930,110200,64669820,14850,14850,14850,14850,0
|
|
20240930,110100,64669820,14850,14880,14880,14840,1123
|
|
20240930,110000,47972000,14880,14880,14880,14880,0
|
|
20240930,105900,47972000,14880,14880,14880,14880,0
|
|
20240930,105800,47972000,14880,14880,14880,14880,80
|
|
20240930,105700,46781600,14880,14880,14880,14880,10
|
|
20240930,105600,46632800,14870,14870,14870,14870,0
|
|
20240930,105500,46632800,14870,14870,14870,14870,1
|
|
20240930,105400,46617930,14840,14840,14840,14840,0
|
|
20240930,105300,46617930,14840,14840,14840,14840,0
|
|
20240930,105200,46617930,14840,14840,14840,14840,189
|
|
20240930,105100,43813170,14880,14880,14880,14880,0
|
|
20240930,105000,43813170,14880,14880,14880,14880,0
|
|
20240930,104900,43813170,14880,14880,14880,14880,0
|
|
20240930,104800,43813170,14880,14880,14880,14880,0
|
|
20240930,104700,43813170,14880,14880,14880,14880,0
|
|
20240930,104600,43813170,14880,14880,14880,14880,0
|
|
20240930,104500,43813170,14880,14820,14880,14820,181
|
|
20240930,104400,41126670,14820,14820,14820,14820,0
|
|
20240930,104300,41126670,14820,14820,14820,14820,0
|
|
20240930,104200,41126670,14820,14820,14820,14820,0
|
|
20240930,104100,41126670,14820,14820,14820,14820,0
|
|
20240930,104000,41126670,14820,14820,14820,14820,0
|
|
20240930,103900,41126670,14820,14820,14820,14820,0
|
|
20240930,103800,41126670,14820,14820,14820,14820,0
|
|
20240930,103700,41126670,14820,14820,14820,14820,0
|
|
20240930,103600,41126670,14820,14820,14820,14800,266
|
|
20240930,103500,37189550,14820,14820,14820,14820,0
|
|
20240930,103400,37189550,14820,14820,14820,14820,0
|
|
20240930,103300,37189550,14820,14800,14820,14800,445
|
|
20240930,103200,30602770,14800,14790,14800,14790,175
|
|
20240930,103100,28013910,14800,14800,14800,14800,111
|
|
20240930,103000,26371110,14800,14800,14800,14800,0
|
|
20240930,102900,26371110,14800,14800,14800,14800,0
|
|
20240930,102800,26371110,14800,14800,14800,14800,0
|
|
20240930,102700,26371110,14800,14800,14800,14800,0
|
|
20240930,102600,26371110,14800,14800,14800,14800,0
|
|
20240930,102500,26371110,14800,14800,14800,14800,0
|
|
20240930,102400,26371110,14800,14800,14800,14800,0
|
|
20240930,102300,26371110,14800,14800,14800,14800,0
|
|
20240930,102200,26371110,14800,14800,14800,14800,0
|
|
20240930,102100,26371110,14800,14800,14800,14800,1
|
|
20240930,102000,26356310,14800,14800,14800,14800,0
|
|
20240930,101900,26356310,14800,14800,14800,14800,0
|
|
20240930,101800,26356310,14800,14800,14800,14800,0
|
|
20240930,101700,26356310,14800,14800,14800,14800,1
|
|
20240930,101600,26341510,14800,14800,14800,14800,0
|
|
20240930,101500,26341510,14800,14800,14800,14800,1
|
|
20240930,101400,26326710,14800,14820,14820,14800,379
|
|
20240930,101300,20713430,14830,14830,14830,14830,0
|
|
20240930,101200,20713430,14830,14830,14830,14830,14
|
|
20240930,101100,20505810,14850,14850,14850,14840,199
|
|
20240930,101000,17551790,14860,14860,14880,14860,117
|
|
20240930,100900,15812870,14870,14870,14870,14870,0
|
|
20240930,100800,15812870,14870,14870,14870,14870,0
|
|
20240930,100700,15812870,14870,14870,14870,14870,0
|
|
20240930,100600,15812870,14870,14870,14870,14870,0
|
|
20240930,100500,15812870,14870,14870,14870,14870,0
|
|
20240930,100400,15812870,14870,14870,14870,14870,0
|
|
20240930,100300,15812870,14870,14870,14870,14870,0
|
|
20240930,100200,15812870,14870,14870,14870,14870,0
|
|
20240930,100100,15812870,14870,14870,14870,14870,0
|
|
20240930,100000,15812870,14870,14870,14870,14870,0
|
|
20240930,095900,15812870,14870,14870,14870,14870,0
|
|
20240930,095800,15812870,14870,14870,14870,14870,0
|
|
20240930,095700,15812870,14870,14870,14870,14870,11
|
|
20240930,095600,15649300,14850,14850,14850,14850,0
|
|
20240930,095500,15649300,14850,14850,14850,14850,0
|
|
20240930,095400,15649300,14850,14850,14850,14850,0
|
|
20240930,095300,15649300,14850,14850,14850,14850,0
|
|
20240930,095200,15649300,14850,14860,14860,14850,101
|
|
20240930,095100,14148580,14870,14870,14870,14870,0
|
|
20240930,095000,14148580,14870,14870,14870,14870,0
|
|
20240930,094900,14148580,14870,14870,14870,14870,0
|
|
20240930,094800,14148580,14870,14870,14870,14870,0
|
|
20240930,094700,14148580,14870,14870,14870,14870,7
|
|
20240930,094600,14044490,14880,14880,14880,14880,0
|
|
20240930,094500,14044490,14880,14880,14880,14880,0
|
|
20240930,094400,14044490,14880,14880,14880,14880,70
|
|
20240930,094300,13002890,14880,14880,14880,14880,0
|
|
20240930,094200,13002890,14880,14880,14880,14880,0
|
|
20240930,094100,13002890,14880,14880,14880,14880,0
|
|
20240930,094000,13002890,14880,14880,14880,14880,0
|
|
20240930,093900,13002890,14880,14880,14880,14880,3
|
|
20240930,093800,12958250,14880,14880,14880,14880,0
|
|
20240930,093700,12958250,14880,14880,14880,14880,0
|
|
20240930,093600,12958250,14880,14880,14880,14880,1
|
|
20240930,093500,12943370,14880,14880,14880,14880,0
|
|
20240930,093400,12943370,14880,14880,14880,14880,0
|
|
20240930,093300,12943370,14880,14880,14880,14880,0
|
|
20240930,093200,12943370,14880,14880,14880,14880,1
|
|
20240930,093100,12928490,14880,14860,14880,14860,54
|
|
20240930,093000,12125910,14890,14890,14890,14890,1
|
|
20240930,092900,12111020,14920,14920,14920,14920,0
|
|
20240930,092800,12111020,14920,14920,14920,14920,0
|
|
20240930,092700,12111020,14920,14890,14920,14880,606
|
|
20240930,092600,3087950,14920,14920,14920,14920,0
|
|
20240930,092500,3087950,14920,14920,14920,14920,0
|
|
20240930,092400,3087950,14920,14920,14920,14920,0
|
|
20240930,092300,3087950,14920,14920,14920,14920,0
|
|
20240930,092200,3087950,14920,14920,14920,14920,0
|
|
20240930,092100,3087950,14920,14920,14920,14920,0
|
|
20240930,092000,3087950,14920,14920,14920,14920,0
|
|
20240930,091900,3087950,14920,14920,14920,14920,0
|
|
20240930,091800,3087950,14920,14920,14920,14920,1
|
|
20240930,091700,3073030,14890,14890,14890,14890,0
|
|
20240930,091600,3073030,14890,14890,14890,14890,0
|
|
20240930,091500,3073030,14890,14890,14890,14890,0
|
|
20240930,091400,3073030,14890,14890,14890,14890,0
|
|
20240930,091300,3073030,14890,14890,14890,14890,5
|
|
20240930,091200,2998580,14890,14920,14920,14890,99
|
|
20240930,091100,1522670,14970,14970,14970,14970,0
|
|
20240930,091000,1522670,14970,14920,14970,14910,90
|
|
20240930,090900,179870,14980,14980,14980,14980,0
|
|
20240930,090800,179870,14980,14980,14980,14980,0
|
|
20240930,090700,179870,14980,14980,14980,14980,0
|
|
20240930,090600,179870,14980,14980,14980,14980,1
|
|
20240930,090500,164890,14990,14990,14990,14990,0
|
|
20240930,090400,164890,14990,14990,14990,14990,0
|
|
20240930,090300,164890,14990,14990,14990,14990,0
|
|
20240930,090200,164890,14990,14990,14990,14990,0
|
|
20240930,090100,164890,14990,14990,14990,14990,0
|
|
20240930,090000,164890,14990,14990,14990,14990,11
|