686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,202300,196159140,10780,10780,10780,10780,431
|
|
20240930,202200,196159140,10780,10780,10780,10780,0
|
|
20240930,202100,196159140,10780,10780,10780,10780,0
|
|
20240930,202000,196159140,10780,10780,10780,10780,0
|
|
20240930,201900,196159140,10780,10780,10780,10780,0
|
|
20240930,201800,196159140,10780,10780,10780,10780,0
|
|
20240930,201700,196159140,10780,10780,10780,10780,0
|
|
20240930,201600,196159140,10780,10780,10780,10780,0
|
|
20240930,201500,196159140,10780,10780,10780,10780,0
|
|
20240930,201400,196159140,10780,10780,10780,10780,0
|
|
20240930,201300,196159140,10780,10780,10780,10780,0
|
|
20240930,201200,196159140,10780,10780,10780,10780,0
|
|
20240930,201100,196159140,10780,10780,10780,10780,0
|
|
20240930,201000,196159140,10780,10780,10780,10780,0
|
|
20240930,200900,196159140,10780,10780,10780,10780,0
|
|
20240930,200800,196159140,10780,10780,10780,10780,0
|
|
20240930,200700,196159140,10780,10780,10780,10780,0
|
|
20240930,200600,196159140,10780,10780,10780,10780,0
|
|
20240930,200500,196159140,10780,10780,10780,10780,0
|
|
20240930,200400,196159140,10780,10780,10780,10780,0
|
|
20240930,200300,196159140,10780,10780,10780,10780,0
|
|
20240930,200200,196159140,10780,10780,10780,10780,0
|
|
20240930,200100,196159140,10780,10780,10780,10780,0
|
|
20240930,200000,196159140,10780,10780,10780,10780,0
|
|
20240930,195900,196159140,10780,10780,10780,10780,0
|
|
20240930,195800,196159140,10780,10780,10780,10780,0
|
|
20240930,195700,196159140,10780,10780,10780,10780,0
|
|
20240930,195600,196159140,10780,10780,10780,10780,0
|
|
20240930,195500,196159140,10780,10780,10780,10780,0
|
|
20240930,195400,196159140,10780,10780,10780,10780,0
|
|
20240930,195300,196159140,10780,10780,10780,10780,431
|
|
20240930,195200,196159140,10780,10780,10780,10780,0
|
|
20240930,195100,196159140,10780,10780,10780,10780,0
|
|
20240930,195000,196159140,10780,10780,10780,10780,0
|
|
20240930,194900,196159140,10780,10780,10780,10780,0
|
|
20240930,194800,196159140,10780,10780,10780,10780,0
|
|
20240930,194700,196159140,10780,10780,10780,10780,0
|
|
20240930,194600,196159140,10780,10780,10780,10780,0
|
|
20240930,194500,196159140,10780,10780,10780,10780,0
|
|
20240930,194400,196159140,10780,10780,10780,10780,0
|
|
20240930,194300,196159140,10780,10780,10780,10780,0
|
|
20240930,194200,196159140,10780,10780,10780,10780,0
|
|
20240930,194100,196159140,10780,10780,10780,10780,0
|
|
20240930,194000,196159140,10780,10780,10780,10780,0
|
|
20240930,193900,196159140,10780,10780,10780,10780,0
|
|
20240930,193800,196159140,10780,10780,10780,10780,0
|
|
20240930,193700,196159140,10780,10780,10780,10780,0
|
|
20240930,193600,196159140,10780,10780,10780,10780,0
|
|
20240930,193500,196159140,10780,10780,10780,10780,0
|
|
20240930,193400,196159140,10780,10780,10780,10780,0
|
|
20240930,193300,196159140,10780,10780,10780,10780,0
|
|
20240930,193200,196159140,10780,10780,10780,10780,0
|
|
20240930,193100,196159140,10780,10780,10780,10780,0
|
|
20240930,193000,196159140,10780,10780,10780,10780,0
|
|
20240930,192900,196159140,10780,10780,10780,10780,0
|
|
20240930,192800,196159140,10780,10780,10780,10780,0
|
|
20240930,192700,196159140,10780,10780,10780,10780,0
|
|
20240930,192600,196159140,10780,10780,10780,10780,0
|
|
20240930,192500,196159140,10780,10780,10780,10780,0
|
|
20240930,192400,196159140,10780,10780,10780,10780,0
|
|
20240930,192300,196159140,10780,10780,10780,10780,431
|
|
20240930,192200,196159140,10780,10780,10780,10780,0
|
|
20240930,192100,196159140,10780,10780,10780,10780,0
|
|
20240930,192000,196159140,10780,10780,10780,10780,0
|
|
20240930,191900,196159140,10780,10780,10780,10780,0
|
|
20240930,191800,196159140,10780,10780,10780,10780,0
|
|
20240930,191700,196159140,10780,10780,10780,10780,0
|
|
20240930,191600,196159140,10780,10780,10780,10780,0
|
|
20240930,191500,196159140,10780,10780,10780,10780,0
|
|
20240930,191400,196159140,10780,10780,10780,10780,0
|
|
20240930,191300,196159140,10780,10780,10780,10780,0
|
|
20240930,191200,196159140,10780,10780,10780,10780,0
|
|
20240930,191100,196159140,10780,10780,10780,10780,0
|
|
20240930,191000,196159140,10780,10780,10780,10780,0
|
|
20240930,190900,196159140,10780,10780,10780,10780,0
|
|
20240930,190800,196159140,10780,10780,10780,10780,0
|
|
20240930,190700,196159140,10780,10780,10780,10780,0
|
|
20240930,190600,196159140,10780,10780,10780,10780,0
|
|
20240930,190500,196159140,10780,10780,10780,10780,0
|
|
20240930,190400,196159140,10780,10780,10780,10780,0
|
|
20240930,190300,196159140,10780,10780,10780,10780,0
|
|
20240930,190200,196159140,10780,10780,10780,10780,0
|
|
20240930,190100,196159140,10780,10780,10780,10780,0
|
|
20240930,190000,196159140,10780,10780,10780,10780,0
|
|
20240930,185900,196159140,10780,10780,10780,10780,0
|
|
20240930,185800,196159140,10780,10780,10780,10780,0
|
|
20240930,185700,196159140,10780,10780,10780,10780,0
|
|
20240930,185600,196159140,10780,10780,10780,10780,0
|
|
20240930,185500,196159140,10780,10780,10780,10780,0
|
|
20240930,185400,196159140,10780,10780,10780,10780,0
|
|
20240930,185300,196159140,10780,10780,10780,10780,431
|
|
20240930,185200,196159140,10780,10780,10780,10780,0
|
|
20240930,185100,196159140,10780,10780,10780,10780,0
|
|
20240930,185000,196159140,10780,10780,10780,10780,0
|
|
20240930,184900,196159140,10780,10780,10780,10780,0
|
|
20240930,184800,196159140,10780,10780,10780,10780,0
|
|
20240930,184700,196159140,10780,10780,10780,10780,0
|
|
20240930,184600,196159140,10780,10780,10780,10780,0
|
|
20240930,184500,196159140,10780,10780,10780,10780,0
|
|
20240930,184400,196159140,10780,10780,10780,10780,0
|
|
20240930,184300,196159140,10780,10780,10780,10780,0
|
|
20240930,184200,196159140,10780,10780,10780,10780,0
|
|
20240930,184100,196159140,10780,10780,10780,10780,0
|
|
20240930,184000,196159140,10780,10780,10780,10780,0
|
|
20240930,183900,196159140,10780,10780,10780,10780,0
|
|
20240930,183800,196159140,10780,10780,10780,10780,0
|
|
20240930,183700,196159140,10780,10780,10780,10780,0
|
|
20240930,183600,196159140,10780,10780,10780,10780,0
|
|
20240930,183500,196159140,10780,10780,10780,10780,0
|
|
20240930,183400,196159140,10780,10780,10780,10780,0
|
|
20240930,183300,196159140,10780,10780,10780,10780,0
|
|
20240930,183200,196159140,10780,10780,10780,10780,0
|
|
20240930,183100,196159140,10780,10780,10780,10780,0
|
|
20240930,183000,196159140,10780,10780,10780,10780,0
|
|
20240930,182900,196159140,10780,10780,10780,10780,0
|
|
20240930,182800,196159140,10780,10780,10780,10780,0
|
|
20240930,182700,196159140,10780,10780,10780,10780,0
|
|
20240930,182600,196159140,10780,10780,10780,10780,0
|
|
20240930,182500,196159140,10780,10780,10780,10780,0
|
|
20240930,182400,196159140,10780,10780,10780,10780,0
|
|
20240930,182300,196159140,10780,10780,10780,10780,431
|
|
20240930,182200,196159140,10780,10780,10780,10780,0
|
|
20240930,182100,196159140,10780,10780,10780,10780,0
|
|
20240930,182000,196159140,10780,10780,10780,10780,0
|
|
20240930,181900,196159140,10780,10780,10780,10780,0
|
|
20240930,181800,196159140,10780,10780,10780,10780,0
|
|
20240930,181700,196159140,10780,10780,10780,10780,0
|
|
20240930,181600,196159140,10780,10780,10780,10780,0
|
|
20240930,181500,196159140,10780,10780,10780,10780,0
|
|
20240930,181400,196159140,10780,10780,10780,10780,0
|
|
20240930,181300,196159140,10780,10780,10780,10780,0
|
|
20240930,181200,196159140,10780,10780,10780,10780,0
|
|
20240930,181100,196159140,10780,10780,10780,10780,0
|
|
20240930,181000,196159140,10780,10780,10780,10780,0
|
|
20240930,180900,196159140,10780,10780,10780,10780,0
|
|
20240930,180800,196159140,10780,10780,10780,10780,0
|
|
20240930,180700,196159140,10780,10780,10780,10780,0
|
|
20240930,180600,196159140,10780,10780,10780,10780,0
|
|
20240930,180500,196159140,10780,10780,10780,10780,0
|
|
20240930,180400,196159140,10780,10780,10780,10780,0
|
|
20240930,180300,196159140,10780,10780,10780,10780,0
|
|
20240930,180200,196159140,10780,10780,10780,10780,0
|
|
20240930,180100,196159140,10780,10780,10780,10780,0
|
|
20240930,180000,196159140,10780,10780,10780,10780,0
|
|
20240930,175900,196159140,10780,10780,10780,10780,0
|
|
20240930,175800,196159140,10780,10780,10780,10780,0
|
|
20240930,175700,196159140,10780,10780,10780,10780,0
|
|
20240930,175600,196159140,10780,10780,10780,10780,0
|
|
20240930,175500,196159140,10780,10780,10780,10780,0
|
|
20240930,175400,196159140,10780,10780,10780,10780,0
|
|
20240930,175300,196159140,10780,10780,10780,10780,431
|
|
20240930,175200,196159140,10780,10780,10780,10780,0
|
|
20240930,175100,196159140,10780,10780,10780,10780,0
|
|
20240930,175000,196159140,10780,10780,10780,10780,0
|
|
20240930,174900,196159140,10780,10780,10780,10780,0
|
|
20240930,174800,196159140,10780,10780,10780,10780,0
|
|
20240930,174700,196159140,10780,10780,10780,10780,0
|
|
20240930,174600,196159140,10780,10780,10780,10780,0
|
|
20240930,174500,196159140,10780,10780,10780,10780,0
|
|
20240930,174400,196159140,10780,10780,10780,10780,0
|
|
20240930,174300,196159140,10780,10780,10780,10780,0
|
|
20240930,174200,196159140,10780,10780,10780,10780,0
|
|
20240930,174100,196159140,10780,10780,10780,10780,0
|
|
20240930,174000,196159140,10780,10780,10780,10780,0
|
|
20240930,173900,196159140,10780,10780,10780,10780,0
|
|
20240930,173800,196159140,10780,10780,10780,10780,0
|
|
20240930,173700,196159140,10780,10780,10780,10780,0
|
|
20240930,173600,196159140,10780,10780,10780,10780,0
|
|
20240930,173500,196159140,10780,10780,10780,10780,0
|
|
20240930,173400,196159140,10780,10780,10780,10780,0
|
|
20240930,173300,196159140,10780,10780,10780,10780,0
|
|
20240930,173200,196159140,10780,10780,10780,10780,0
|
|
20240930,173100,196159140,10780,10780,10780,10780,0
|
|
20240930,173000,196159140,10780,10780,10780,10780,0
|
|
20240930,172900,196159140,10780,10780,10780,10780,0
|
|
20240930,172800,196159140,10780,10780,10780,10780,0
|
|
20240930,172700,196159140,10780,10780,10780,10780,0
|
|
20240930,172600,196159140,10780,10780,10780,10780,0
|
|
20240930,172500,196159140,10780,10780,10780,10780,0
|
|
20240930,172400,196159140,10780,10780,10780,10780,0
|
|
20240930,172300,196159140,10780,10780,10780,10780,431
|
|
20240930,172200,196159140,10780,10780,10780,10780,0
|
|
20240930,172100,196159140,10780,10780,10780,10780,0
|
|
20240930,172000,196159140,10780,10780,10780,10780,0
|
|
20240930,171900,196159140,10780,10780,10780,10780,0
|
|
20240930,171800,196159140,10780,10780,10780,10780,0
|
|
20240930,171700,196159140,10780,10780,10780,10780,0
|
|
20240930,171600,196159140,10780,10780,10780,10780,0
|
|
20240930,171500,196159140,10780,10780,10780,10780,0
|
|
20240930,171400,196159140,10780,10780,10780,10780,0
|
|
20240930,171300,196159140,10780,10780,10780,10780,0
|
|
20240930,171200,196159140,10780,10780,10780,10780,0
|
|
20240930,171100,196159140,10780,10780,10780,10780,0
|
|
20240930,171000,196159140,10780,10780,10780,10780,0
|
|
20240930,170900,196159140,10780,10780,10780,10780,0
|
|
20240930,170800,196159140,10780,10780,10780,10780,0
|
|
20240930,170700,196159140,10780,10780,10780,10780,0
|
|
20240930,170600,196159140,10780,10780,10780,10780,0
|
|
20240930,170500,196159140,10780,10780,10780,10780,0
|
|
20240930,170400,196159140,10780,10780,10780,10780,0
|
|
20240930,170300,196159140,10780,10780,10780,10780,0
|
|
20240930,170200,196159140,10780,10780,10780,10780,0
|
|
20240930,170100,196159140,10780,10780,10780,10780,0
|
|
20240930,170000,196159140,10780,10780,10780,10780,0
|
|
20240930,165900,196159140,10780,10780,10780,10780,0
|
|
20240930,165800,196159140,10780,10780,10780,10780,0
|
|
20240930,165700,196159140,10780,10780,10780,10780,0
|
|
20240930,165600,196159140,10780,10780,10780,10780,0
|
|
20240930,165500,196159140,10780,10780,10780,10780,0
|
|
20240930,165400,196159140,10780,10780,10780,10780,0
|
|
20240930,165300,196159140,10780,10780,10780,10780,431
|
|
20240930,165200,196159140,10780,10780,10780,10780,0
|
|
20240930,165100,196159140,10780,10780,10780,10780,0
|
|
20240930,165000,196159140,10780,10780,10780,10780,0
|
|
20240930,164900,196159140,10780,10780,10780,10780,0
|
|
20240930,164800,196159140,10780,10780,10780,10780,0
|
|
20240930,164700,196159140,10780,10780,10780,10780,0
|
|
20240930,164600,196159140,10780,10780,10780,10780,0
|
|
20240930,164500,196159140,10780,10780,10780,10780,0
|
|
20240930,164400,196159140,10780,10780,10780,10780,0
|
|
20240930,164300,196159140,10780,10780,10780,10780,0
|
|
20240930,164200,196159140,10780,10780,10780,10780,0
|
|
20240930,164100,196159140,10780,10780,10780,10780,0
|
|
20240930,164000,196159140,10780,10780,10780,10780,0
|
|
20240930,163900,196159140,10780,10780,10780,10780,0
|
|
20240930,163800,196159140,10780,10780,10780,10780,0
|
|
20240930,163700,196159140,10780,10780,10780,10780,0
|
|
20240930,163600,196159140,10780,10780,10780,10780,0
|
|
20240930,163500,196159140,10780,10780,10780,10780,0
|
|
20240930,163400,196159140,10780,10780,10780,10780,0
|
|
20240930,163300,196159140,10780,10780,10780,10780,0
|
|
20240930,163200,196159140,10780,10780,10780,10780,0
|
|
20240930,163100,196159140,10780,10780,10780,10780,0
|
|
20240930,163000,196159140,10780,10780,10780,10780,0
|
|
20240930,162900,196159140,10780,10780,10780,10780,0
|
|
20240930,162800,196159140,10780,10780,10780,10780,0
|
|
20240930,162700,196159140,10780,10780,10780,10780,0
|
|
20240930,162600,196159140,10780,10780,10780,10780,0
|
|
20240930,162500,196159140,10780,10780,10780,10780,0
|
|
20240930,162400,196159140,10780,10780,10780,10780,0
|
|
20240930,162300,196159140,10780,10780,10780,10780,431
|
|
20240930,162200,196159140,10780,10780,10780,10780,0
|
|
20240930,162100,196159140,10780,10780,10780,10780,0
|
|
20240930,162000,196159140,10780,10780,10780,10780,0
|
|
20240930,161900,196159140,10780,10780,10780,10780,0
|
|
20240930,161800,196159140,10780,10780,10780,10780,0
|
|
20240930,161700,196159140,10780,10780,10780,10780,0
|
|
20240930,161600,196159140,10780,10780,10780,10780,0
|
|
20240930,161500,196159140,10780,10780,10780,10780,0
|
|
20240930,161400,196159140,10780,10780,10780,10780,0
|
|
20240930,161300,196159140,10780,10780,10780,10780,0
|
|
20240930,161200,196159140,10780,10780,10780,10780,0
|
|
20240930,161100,196159140,10780,10780,10780,10780,0
|
|
20240930,161000,196159140,10780,10780,10780,10780,0
|
|
20240930,160900,196159140,10780,10780,10780,10780,0
|
|
20240930,160800,196159140,10780,10780,10780,10780,0
|
|
20240930,160700,196159140,10780,10780,10780,10780,0
|
|
20240930,160600,196159140,10780,10780,10780,10780,0
|
|
20240930,160500,196159140,10780,10780,10780,10780,0
|
|
20240930,160400,196159140,10780,10780,10780,10780,0
|
|
20240930,160300,196159140,10780,10780,10780,10780,0
|
|
20240930,160200,196159140,10780,10780,10780,10780,0
|
|
20240930,160100,196159140,10780,10780,10780,10780,0
|
|
20240930,160000,196159140,10780,10780,10780,10780,0
|
|
20240930,155900,196159140,10780,10780,10780,10780,0
|
|
20240930,155800,196159140,10780,10780,10780,10780,0
|
|
20240930,155700,196159140,10780,10780,10780,10780,0
|
|
20240930,155600,196159140,10780,10780,10780,10780,0
|
|
20240930,155500,196159140,10780,10780,10780,10780,0
|
|
20240930,155400,196159140,10780,10780,10780,10780,0
|
|
20240930,155300,196159140,10780,10780,10780,10780,431
|
|
20240930,155200,196159140,10780,10780,10780,10780,0
|
|
20240930,155100,196159140,10780,10780,10780,10780,0
|
|
20240930,155000,196159140,10780,10780,10780,10780,0
|
|
20240930,154900,196159140,10780,10780,10780,10780,0
|
|
20240930,154800,196159140,10780,10780,10780,10780,0
|
|
20240930,154700,196159140,10780,10780,10780,10780,0
|
|
20240930,154600,196159140,10780,10780,10780,10780,0
|
|
20240930,154500,196159140,10780,10780,10780,10780,0
|
|
20240930,154400,196159140,10780,10780,10780,10780,0
|
|
20240930,154300,196159140,10780,10780,10780,10780,0
|
|
20240930,154200,196159140,10780,10780,10780,10780,0
|
|
20240930,154100,196159140,10780,10780,10780,10780,0
|
|
20240930,154000,196159140,10780,10780,10780,10780,0
|
|
20240930,153900,196159140,10780,10780,10780,10780,0
|
|
20240930,153800,196159140,10780,10780,10780,10780,0
|
|
20240930,153700,196159140,10780,10780,10780,10780,0
|
|
20240930,153600,196159140,10780,10780,10780,10780,0
|
|
20240930,153500,196159140,10780,10780,10780,10780,0
|
|
20240930,153400,196159140,10780,10780,10780,10780,0
|
|
20240930,153300,196159140,10780,10780,10780,10780,0
|
|
20240930,153200,196159140,10780,10780,10780,10780,0
|
|
20240930,153100,196159140,10780,10780,10780,10780,0
|
|
20240930,153000,196159140,10780,10780,10780,10780,431
|
|
20240930,152900,191512960,10530,10530,10530,10530,0
|
|
20240930,152800,191512960,10530,10530,10530,10530,0
|
|
20240930,152700,191512960,10530,10530,10530,10530,0
|
|
20240930,152600,191512960,10530,10530,10530,10530,0
|
|
20240930,152500,191512960,10530,10530,10530,10530,0
|
|
20240930,152400,191512960,10530,10530,10530,10530,0
|
|
20240930,152300,191512960,10530,10530,10530,10530,0
|
|
20240930,152200,191512960,10530,10530,10530,10530,0
|
|
20240930,152100,191512960,10530,10530,10530,10530,0
|
|
20240930,152000,191512960,10530,10530,10530,10530,0
|
|
20240930,151900,191512960,10530,10530,10730,10520,847
|
|
20240930,151800,182518810,10530,10560,10560,10520,159
|
|
20240930,151700,180841950,10570,10620,10620,10570,1040
|
|
20240930,151600,169814450,10630,10640,10640,10630,91
|
|
20240930,151500,168846940,10650,10650,10650,10650,0
|
|
20240930,151400,168846940,10650,10650,10650,10650,0
|
|
20240930,151300,168846940,10650,10650,10650,10650,1
|
|
20240930,151200,168836290,10640,10640,10640,10640,0
|
|
20240930,151100,168836290,10640,10640,10640,10640,0
|
|
20240930,151000,168836290,10640,10640,10640,10640,1
|
|
20240930,150900,168825650,10640,10640,10640,10640,1
|
|
20240930,150800,168815010,10640,10640,10640,10640,0
|
|
20240930,150700,168815010,10640,10640,10640,10640,0
|
|
20240930,150600,168815010,10640,10640,10640,10640,1
|
|
20240930,150500,168804370,10650,10660,10660,10640,3
|
|
20240930,150400,168772420,10630,10630,10630,10630,0
|
|
20240930,150300,168772420,10630,10630,10630,10630,0
|
|
20240930,150200,168772420,10630,10630,10630,10630,0
|
|
20240930,150100,168772420,10630,10660,10660,10630,153
|
|
20240930,150000,167143240,10640,10640,10640,10640,9
|
|
20240930,145900,167047480,10640,10640,10640,10640,1
|
|
20240930,145800,167036840,10640,10640,10640,10640,0
|
|
20240930,145700,167036840,10640,10640,10640,10640,0
|
|
20240930,145600,167036840,10640,10640,10640,10640,1
|
|
20240930,145500,167026200,10630,10630,10630,10630,0
|
|
20240930,145400,167026200,10630,10630,10630,10630,0
|
|
20240930,145300,167026200,10630,10630,10630,10630,1
|
|
20240930,145200,167015570,10620,10620,10620,10620,0
|
|
20240930,145100,167015570,10620,10620,10620,10620,0
|
|
20240930,145000,167015570,10620,10620,10620,10620,0
|
|
20240930,144900,167015570,10620,10630,10660,10620,17
|
|
20240930,144800,166834690,10630,10630,10630,10630,1
|
|
20240930,144700,166824060,10630,10640,10640,10630,78
|
|
20240930,144600,165994890,10670,10670,10670,10670,1
|
|
20240930,144500,165984220,10640,10650,10650,10640,737
|
|
20240930,144400,158137180,10650,10650,10650,10650,0
|
|
20240930,144300,158137180,10650,10650,10650,10650,13
|
|
20240930,144200,157998730,10650,10650,10650,10650,0
|
|
20240930,144100,157998730,10650,10650,10650,10650,0
|
|
20240930,144000,157998730,10650,10660,10660,10650,493
|
|
20240930,143900,152744750,10680,10680,10680,10680,0
|
|
20240930,143800,152744750,10680,10680,10680,10680,0
|
|
20240930,143700,152744750,10680,10680,10680,10680,4
|
|
20240930,143600,152702030,10660,10660,10660,10660,0
|
|
20240930,143500,152702030,10660,10660,10660,10660,0
|
|
20240930,143400,152702030,10660,10660,10660,10660,0
|
|
20240930,143300,152702030,10660,10660,10660,10660,100
|
|
20240930,143200,151636030,10660,10660,10660,10660,0
|
|
20240930,143100,151636030,10660,10660,10660,10660,0
|
|
20240930,143000,151636030,10660,10660,10660,10660,0
|
|
20240930,142900,151636030,10660,10660,10660,10660,0
|
|
20240930,142800,151636030,10660,10660,10660,10660,0
|
|
20240930,142700,151636030,10660,10660,10660,10660,0
|
|
20240930,142600,151636030,10660,10660,10660,10660,14
|
|
20240930,142500,151486790,10660,10660,10660,10660,0
|
|
20240930,142400,151486790,10660,10660,10660,10660,50
|
|
20240930,142300,150953790,10660,10660,10660,10660,7
|
|
20240930,142200,150879170,10660,10660,10660,10660,0
|
|
20240930,142100,150879170,10660,10660,10660,10660,0
|
|
20240930,142000,150879170,10660,10660,10660,10660,0
|
|
20240930,141900,150879170,10660,10660,10660,10660,0
|
|
20240930,141800,150879170,10660,10660,10660,10660,0
|
|
20240930,141700,150879170,10660,10660,10660,10660,0
|
|
20240930,141600,150879170,10660,10660,10660,10660,0
|
|
20240930,141500,150879170,10660,10660,10660,10660,0
|
|
20240930,141400,150879170,10660,10660,10660,10660,0
|
|
20240930,141300,150879170,10660,10660,10660,10660,0
|
|
20240930,141200,150879170,10660,10660,10660,10660,0
|
|
20240930,141100,150879170,10660,10660,10660,10660,30
|
|
20240930,141000,150559370,10660,10660,10660,10660,0
|
|
20240930,140900,150559370,10660,10660,10660,10660,0
|
|
20240930,140800,150559370,10660,10660,10660,10660,0
|
|
20240930,140700,150559370,10660,10660,10660,10660,0
|
|
20240930,140600,150559370,10660,10660,10660,10660,0
|
|
20240930,140500,150559370,10660,10660,10660,10660,0
|
|
20240930,140400,150559370,10660,10660,10660,10660,0
|
|
20240930,140300,150559370,10660,10660,10660,10660,0
|
|
20240930,140200,150559370,10660,10660,10660,10660,0
|
|
20240930,140100,150559370,10660,10660,10660,10660,17
|
|
20240930,140000,150378150,10670,10670,10670,10670,13
|
|
20240930,135900,150239440,10670,10670,10670,10670,0
|
|
20240930,135800,150239440,10670,10670,10670,10670,0
|
|
20240930,135700,150239440,10670,10670,10670,10670,0
|
|
20240930,135600,150239440,10670,10670,10670,10670,0
|
|
20240930,135500,150239440,10670,10670,10670,10670,0
|
|
20240930,135400,150239440,10670,10670,10670,10670,0
|
|
20240930,135300,150239440,10670,10670,10670,10670,0
|
|
20240930,135200,150239440,10670,10670,10670,10670,0
|
|
20240930,135100,150239440,10670,10670,10670,10670,0
|
|
20240930,135000,150239440,10670,10670,10670,10670,0
|
|
20240930,134900,150239440,10670,10670,10670,10670,1
|
|
20240930,134800,150228770,10670,10670,10670,10670,19
|
|
20240930,134700,150026040,10670,10670,10670,10670,0
|
|
20240930,134600,150026040,10670,10670,10670,10670,0
|
|
20240930,134500,150026040,10670,10670,10670,10670,1
|
|
20240930,134400,150015370,10670,10670,10670,10670,6
|
|
20240930,134300,149951350,10660,10660,10660,10660,0
|
|
20240930,134200,149951350,10660,10660,10660,10660,0
|
|
20240930,134100,149951350,10660,10660,10660,10660,0
|
|
20240930,134000,149951350,10660,10660,10660,10660,0
|
|
20240930,133900,149951350,10660,10660,10660,10660,0
|
|
20240930,133800,149951350,10660,10660,10660,10660,0
|
|
20240930,133700,149951350,10660,10660,10660,10660,0
|
|
20240930,133600,149951350,10660,10660,10660,10660,0
|
|
20240930,133500,149951350,10660,10660,10660,10660,4
|
|
20240930,133400,149908710,10660,10660,10660,10660,0
|
|
20240930,133300,149908710,10660,10660,10660,10660,0
|
|
20240930,133200,149908710,10660,10660,10660,10660,10
|
|
20240930,133100,149802110,10660,10670,10670,10660,179
|
|
20240930,133000,147893870,10670,10670,10670,10670,0
|
|
20240930,132900,147893870,10670,10670,10670,10670,0
|
|
20240930,132800,147893870,10670,10690,10690,10670,389
|
|
20240930,132700,143743180,10700,10710,10710,10700,4
|
|
20240930,132600,143700360,10670,10680,10680,10670,127
|
|
20240930,132500,142345170,10680,10680,10680,10680,0
|
|
20240930,132400,142345170,10680,10700,10700,10680,1805
|
|
20240930,132300,123053800,10700,10700,10700,10700,0
|
|
20240930,132200,123053800,10700,10700,10700,10700,0
|
|
20240930,132100,123053800,10700,10710,10710,10700,5
|
|
20240930,132000,123000270,10720,10720,10720,10720,0
|
|
20240930,131900,123000270,10720,10720,10720,10720,0
|
|
20240930,131800,123000270,10720,10720,10720,10720,0
|
|
20240930,131700,123000270,10720,10720,10720,10720,2
|
|
20240930,131600,122978830,10730,10730,10730,10730,0
|
|
20240930,131500,122978830,10730,10730,10730,10730,0
|
|
20240930,131400,122978830,10730,10730,10730,10730,0
|
|
20240930,131300,122978830,10730,10730,10730,10730,0
|
|
20240930,131200,122978830,10730,10730,10730,10730,0
|
|
20240930,131100,122978830,10730,10730,10730,10730,0
|
|
20240930,131000,122978830,10730,10730,10730,10730,2
|
|
20240930,130900,122957370,10690,10690,10690,10690,0
|
|
20240930,130800,122957370,10690,10690,10690,10690,2
|
|
20240930,130700,122935990,10690,10690,10690,10690,0
|
|
20240930,130600,122935990,10690,10690,10690,10690,0
|
|
20240930,130500,122935990,10690,10690,10690,10690,0
|
|
20240930,130400,122935990,10690,10690,10690,10690,0
|
|
20240930,130300,122935990,10690,10690,10690,10690,0
|
|
20240930,130200,122935990,10690,10690,10690,10690,1
|
|
20240930,130100,122925300,10690,10690,10690,10690,0
|
|
20240930,130000,122925300,10690,10690,10690,10690,0
|
|
20240930,125900,122925300,10690,10690,10690,10690,4
|
|
20240930,125800,122882540,10690,10700,10700,10690,11
|
|
20240930,125700,122764940,10690,10690,10690,10690,0
|
|
20240930,125600,122764940,10690,10690,10690,10690,10
|
|
20240930,125500,122658040,10680,10680,10680,10680,0
|
|
20240930,125400,122658040,10680,10680,10680,10680,0
|
|
20240930,125300,122658040,10680,10700,10700,10680,55
|
|
20240930,125200,122070490,10690,10690,10690,10690,0
|
|
20240930,125100,122070490,10690,10690,10690,10690,0
|
|
20240930,125000,122070490,10690,10690,10690,10690,0
|
|
20240930,124900,122070490,10690,10690,10690,10690,1
|
|
20240930,124800,122059800,10780,10780,10780,10780,0
|
|
20240930,124700,122059800,10780,10780,10780,10780,0
|
|
20240930,124600,122059800,10780,10780,10780,10780,0
|
|
20240930,124500,122059800,10780,10770,10780,10770,100
|
|
20240930,124400,120982720,10760,10760,10760,10760,0
|
|
20240930,124300,120982720,10760,10760,10760,10760,0
|
|
20240930,124200,120982720,10760,10740,10760,10740,4
|
|
20240930,124100,120939730,10680,10680,10680,10680,29
|
|
20240930,124000,120630010,10690,10690,10690,10690,0
|
|
20240930,123900,120630010,10690,10690,10690,10690,2
|
|
20240930,123800,120608630,10690,10690,10690,10690,0
|
|
20240930,123700,120608630,10690,10690,10690,10690,0
|
|
20240930,123600,120608630,10690,10690,10690,10690,0
|
|
20240930,123500,120608630,10690,10690,10690,10690,0
|
|
20240930,123400,120608630,10690,10690,10690,10690,7
|
|
20240930,123300,120533800,10690,10690,10690,10690,0
|
|
20240930,123200,120533800,10690,10690,10690,10690,0
|
|
20240930,123100,120533800,10690,10690,10690,10690,0
|
|
20240930,123000,120533800,10690,10690,10690,10690,1
|
|
20240930,122900,120523110,10690,10690,10690,10690,2
|
|
20240930,122800,120501730,10680,10680,10680,10680,0
|
|
20240930,122700,120501730,10680,10680,10680,10680,1
|
|
20240930,122600,120491050,10680,10680,10680,10680,0
|
|
20240930,122500,120491050,10680,10680,10680,10680,0
|
|
20240930,122400,120491050,10680,10680,10680,10680,0
|
|
20240930,122300,120491050,10680,10700,10700,10680,137
|
|
20240930,122200,119027360,10680,10680,10680,10680,0
|
|
20240930,122100,119027360,10680,10680,10680,10680,0
|
|
20240930,122000,119027360,10680,10680,10680,10680,0
|
|
20240930,121900,119027360,10680,10680,10680,10680,0
|
|
20240930,121800,119027360,10680,10680,10680,10680,0
|
|
20240930,121700,119027360,10680,10680,10680,10680,0
|
|
20240930,121600,119027360,10680,10680,10680,10680,0
|
|
20240930,121500,119027360,10680,10680,10680,10680,0
|
|
20240930,121400,119027360,10680,10680,10680,10680,0
|
|
20240930,121300,119027360,10680,10680,10680,10680,0
|
|
20240930,121200,119027360,10680,10680,10680,10680,0
|
|
20240930,121100,119027360,10680,10680,10680,10680,0
|
|
20240930,121000,119027360,10680,10680,10680,10680,0
|
|
20240930,120900,119027360,10680,10680,10680,10680,0
|
|
20240930,120800,119027360,10680,10680,10680,10680,0
|
|
20240930,120700,119027360,10680,10680,10680,10680,0
|
|
20240930,120600,119027360,10680,10680,10680,10680,0
|
|
20240930,120500,119027360,10680,10680,10680,10680,0
|
|
20240930,120400,119027360,10680,10680,10680,10680,0
|
|
20240930,120300,119027360,10680,10680,10680,10680,0
|
|
20240930,120200,119027360,10680,10680,10680,10680,0
|
|
20240930,120100,119027360,10680,10680,10680,10680,0
|
|
20240930,120000,119027360,10680,10680,10680,10680,0
|
|
20240930,115900,119027360,10680,10680,10680,10680,0
|
|
20240930,115800,119027360,10680,10680,10680,10680,0
|
|
20240930,115700,119027360,10680,10680,10680,10680,0
|
|
20240930,115600,119027360,10680,10730,10730,10680,180
|
|
20240930,115500,117101960,10730,10730,10730,10730,0
|
|
20240930,115400,117101960,10730,10730,10730,10730,0
|
|
20240930,115300,117101960,10730,10730,10730,10730,0
|
|
20240930,115200,117101960,10730,10730,10730,10730,0
|
|
20240930,115100,117101960,10730,10730,10730,10730,0
|
|
20240930,115000,117101960,10730,10730,10730,10730,0
|
|
20240930,114900,117101960,10730,10730,10730,10730,0
|
|
20240930,114800,117101960,10730,10730,10730,10730,0
|
|
20240930,114700,117101960,10730,10730,10730,10730,0
|
|
20240930,114600,117101960,10730,10730,10730,10730,6
|
|
20240930,114500,117037580,10690,10690,10690,10690,0
|
|
20240930,114400,117037580,10690,10690,10690,10690,0
|
|
20240930,114300,117037580,10690,10690,10690,10690,0
|
|
20240930,114200,117037580,10690,10690,10690,10690,0
|
|
20240930,114100,117037580,10690,10690,10690,10690,0
|
|
20240930,114000,117037580,10690,10690,10690,10690,0
|
|
20240930,113900,117037580,10690,10690,10690,10690,0
|
|
20240930,113800,117037580,10690,10690,10690,10690,0
|
|
20240930,113700,117037580,10690,10690,10690,10690,0
|
|
20240930,113600,117037580,10690,10690,10690,10690,0
|
|
20240930,113500,117037580,10690,10690,10690,10690,0
|
|
20240930,113400,117037580,10690,10690,10690,10690,0
|
|
20240930,113300,117037580,10690,10690,10690,10690,0
|
|
20240930,113200,117037580,10690,10690,10690,10690,0
|
|
20240930,113100,117037580,10690,10690,10690,10690,0
|
|
20240930,113000,117037580,10690,10690,10690,10690,0
|
|
20240930,112900,117037580,10690,10690,10690,10690,0
|
|
20240930,112800,117037580,10690,10690,10690,10690,0
|
|
20240930,112700,117037580,10690,10690,10690,10690,0
|
|
20240930,112600,117037580,10690,10690,10690,10690,0
|
|
20240930,112500,117037580,10690,10690,10690,10690,0
|
|
20240930,112400,117037580,10690,10690,10690,10690,0
|
|
20240930,112300,117037580,10690,10690,10690,10690,0
|
|
20240930,112200,117037580,10690,10690,10690,10690,0
|
|
20240930,112100,117037580,10690,10690,10690,10690,0
|
|
20240930,112000,117037580,10690,10690,10690,10690,1
|
|
20240930,111900,117026890,10680,10680,10680,10680,0
|
|
20240930,111800,117026890,10680,10680,10680,10680,15
|
|
20240930,111700,116866690,10680,10680,10680,10680,178
|
|
20240930,111600,114965650,10680,10680,10680,10680,0
|
|
20240930,111500,114965650,10680,10680,10680,10680,5
|
|
20240930,111400,114912250,10690,10690,10690,10690,0
|
|
20240930,111300,114912250,10690,10690,10690,10690,0
|
|
20240930,111200,114912250,10690,10690,10690,10690,0
|
|
20240930,111100,114912250,10690,10690,10690,10690,0
|
|
20240930,111000,114912250,10690,10700,10700,10690,127
|
|
20240930,110900,113554520,10730,10730,10730,10730,0
|
|
20240930,110800,113554520,10730,10730,10730,10730,0
|
|
20240930,110700,113554520,10730,10730,10730,10730,0
|
|
20240930,110600,113554520,10730,10730,10730,10730,0
|
|
20240930,110500,113554520,10730,10730,10730,10730,0
|
|
20240930,110400,113554520,10730,10730,10730,10730,0
|
|
20240930,110300,113554520,10730,10730,10730,10730,0
|
|
20240930,110200,113554520,10730,10730,10730,10730,0
|
|
20240930,110100,113554520,10730,10730,10730,10730,0
|
|
20240930,110000,113554520,10730,10730,10730,10730,0
|
|
20240930,105900,113554520,10730,10730,10730,10730,0
|
|
20240930,105800,113554520,10730,10730,10730,10730,0
|
|
20240930,105700,113554520,10730,10730,10730,10730,3
|
|
20240930,105600,113522330,10690,10690,10690,10690,0
|
|
20240930,105500,113522330,10690,10690,10690,10690,0
|
|
20240930,105400,113522330,10690,10690,10690,10690,0
|
|
20240930,105300,113522330,10690,10690,10690,10690,0
|
|
20240930,105200,113522330,10690,10700,10700,10690,45
|
|
20240930,105100,113041150,10730,10730,10730,10730,3
|
|
20240930,105000,113008960,10710,10710,10710,10710,0
|
|
20240930,104900,113008960,10710,10710,10710,10710,5
|
|
20240930,104800,112955410,10720,10720,10720,10720,4
|
|
20240930,104700,112912530,10730,10730,10730,10730,0
|
|
20240930,104600,112912530,10730,10730,10730,10730,0
|
|
20240930,104500,112912530,10730,10730,10730,10730,0
|
|
20240930,104400,112912530,10730,10730,10730,10730,103
|
|
20240930,104300,111807340,10780,10780,10780,10780,0
|
|
20240930,104200,111807340,10780,10780,10780,10780,0
|
|
20240930,104100,111807340,10780,10780,10780,10780,0
|
|
20240930,104000,111807340,10780,10780,10780,10780,0
|
|
20240930,103900,111807340,10780,10780,10780,10780,0
|
|
20240930,103800,111807340,10780,10780,10780,10780,0
|
|
20240930,103700,111807340,10780,10780,10780,10780,0
|
|
20240930,103600,111807340,10780,10780,10780,10780,0
|
|
20240930,103500,111807340,10780,10780,10780,10780,0
|
|
20240930,103400,111807340,10780,10780,10780,10780,1
|
|
20240930,103300,111796560,10780,10780,10780,10780,0
|
|
20240930,103200,111796560,10780,10780,10780,10780,0
|
|
20240930,103100,111796560,10780,10780,10780,10780,0
|
|
20240930,103000,111796560,10780,10780,10780,10780,0
|
|
20240930,102900,111796560,10780,10810,10810,10780,2
|
|
20240930,102800,111774970,10890,10890,10890,10890,0
|
|
20240930,102700,111774970,10890,10890,10890,10890,0
|
|
20240930,102600,111774970,10890,10890,10890,10890,0
|
|
20240930,102500,111774970,10890,10780,10890,10780,12
|
|
20240930,102400,111644950,10820,10820,10820,10820,0
|
|
20240930,102300,111644950,10820,10810,10820,10810,194
|
|
20240930,102200,109547640,10820,10820,10820,10820,0
|
|
20240930,102100,109547640,10820,10820,10820,10820,1
|
|
20240930,102000,109536820,10810,10730,10810,10730,261
|
|
20240930,101900,106735260,10730,10710,10730,10710,94
|
|
20240930,101800,105727590,10710,10700,10710,10700,84
|
|
20240930,101700,104827990,10700,10680,10700,10680,163
|
|
20240930,101600,103084930,10680,10680,10680,10680,2
|
|
20240930,101500,103063570,10680,10690,10690,10680,77
|
|
20240930,101400,102241100,10690,10690,10690,10690,0
|
|
20240930,101300,102241100,10690,10690,10690,10690,8
|
|
20240930,101200,102155580,10690,10690,10690,10690,3
|
|
20240930,101100,102123510,10690,10690,10690,10690,1
|
|
20240930,101000,102112820,10700,10700,10700,10700,0
|
|
20240930,100900,102112820,10700,10700,10700,10700,1
|
|
20240930,100800,102102120,10680,10680,10680,10680,17
|
|
20240930,100700,101920560,10700,10700,10700,10700,30
|
|
20240930,100600,101599560,10700,10700,10700,10700,1
|
|
20240930,100500,101588860,10700,10700,10700,10700,25
|
|
20240930,100400,101321360,10700,10700,10700,10700,0
|
|
20240930,100300,101321360,10700,10700,10700,10700,2
|
|
20240930,100200,101299960,10700,10700,10700,10700,1
|
|
20240930,100100,101289260,10670,10670,10670,10670,0
|
|
20240930,100000,101289260,10670,10720,10720,10670,571
|
|
20240930,095900,95177000,10720,10720,10720,10720,11
|
|
20240930,095800,95059080,10720,10720,10720,10720,50
|
|
20240930,095700,94523080,10720,10720,10720,10720,0
|
|
20240930,095600,94523080,10720,10720,10720,10720,0
|
|
20240930,095500,94523080,10720,10740,10740,10720,89
|
|
20240930,095400,93568750,10750,10750,10750,10750,0
|
|
20240930,095300,93568750,10750,10760,10760,10750,2
|
|
20240930,095200,93547240,10760,10740,10760,10740,3
|
|
20240930,095100,93515000,10750,10750,10750,10750,0
|
|
20240930,095000,93515000,10750,10750,10750,10750,21
|
|
20240930,094900,93289250,10750,10750,10750,10750,0
|
|
20240930,094800,93289250,10750,10750,10750,10750,15
|
|
20240930,094700,93128000,10750,10750,10750,10750,1
|
|
20240930,094600,93117250,10750,10750,10750,10750,3
|
|
20240930,094500,93085000,10750,10730,10750,10720,120
|
|
20240930,094400,91798550,10720,10720,10720,10720,0
|
|
20240930,094300,91798550,10720,10720,10720,10720,0
|
|
20240930,094200,91798550,10720,10720,10720,10720,0
|
|
20240930,094100,91798550,10720,10720,10720,10720,0
|
|
20240930,094000,91798550,10720,10720,10720,10720,0
|
|
20240930,093900,91798550,10720,10720,10720,10720,5
|
|
20240930,093800,91744950,10710,10710,10710,10710,0
|
|
20240930,093700,91744950,10710,10720,10720,10710,147
|
|
20240930,093600,90170250,10730,10730,10730,10730,1
|
|
20240930,093500,90159520,10720,10720,10720,10720,2
|
|
20240930,093400,90138080,10720,10790,10790,10720,1483
|
|
20240930,093300,74190120,10790,10790,10790,10790,0
|
|
20240930,093200,74190120,10790,10800,10800,10790,254
|
|
20240930,093100,71447580,10810,10800,10810,10800,95
|
|
20240930,093000,70421110,10790,10790,10790,10790,7
|
|
20240930,092900,70345580,10800,10800,10800,10800,0
|
|
20240930,092800,70345580,10800,10800,10800,10780,274
|
|
20240930,092700,67387610,10810,10810,10810,10810,0
|
|
20240930,092600,67387610,10810,10810,10810,10810,21
|
|
20240930,092500,67160600,10890,10890,10890,10890,0
|
|
20240930,092400,67160600,10890,10890,10890,10890,1
|
|
20240930,092300,67149710,10890,10850,10890,10850,25
|
|
20240930,092200,66878120,10810,10810,10810,10810,7
|
|
20240930,092100,66802450,10810,10810,10810,10810,114
|
|
20240930,092000,65570110,10850,10850,10850,10850,0
|
|
20240930,091900,65570110,10850,10850,10850,10850,0
|
|
20240930,091800,65570110,10850,10840,10850,10840,249
|
|
20240930,091700,62868480,10810,10810,10810,10810,0
|
|
20240930,091600,62868480,10810,10830,10830,10810,604
|
|
20240930,091500,56333630,10820,10820,10820,10820,0
|
|
20240930,091400,56333630,10820,10820,10820,10820,0
|
|
20240930,091300,56333630,10820,10880,10880,10820,127
|
|
20240930,091200,54959430,10810,10870,10870,10800,127
|
|
20240930,091100,53585200,10870,10870,10870,10870,0
|
|
20240930,091000,53585200,10870,10880,10880,10870,5
|
|
20240930,090900,53530810,10880,10820,10880,10820,202
|
|
20240930,090800,51345050,10820,10860,10860,10820,1319
|
|
20240930,090700,37034370,10860,10900,10900,10860,717
|
|
20240930,090600,29230690,10900,10940,10940,10900,34
|
|
20240930,090500,28860010,10940,10930,10940,10900,1060
|
|
20240930,090400,17281890,10940,10950,10950,10940,438
|
|
20240930,090300,12488440,10950,10960,10960,10950,48
|
|
20240930,090200,11962630,10930,10940,10940,10930,1000
|
|
20240930,090100,1032620,10930,10930,10930,10930,1
|
|
20240930,090000,1021690,10890,11040,11040,10890,93
|