764 lines
40 KiB
CSV
764 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,214100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,214000,6290592310,13920,13920,13920,13920,0
|
|
20240930,213900,6290592310,13920,13920,13920,13920,0
|
|
20240930,213800,6290592310,13920,13920,13920,13920,0
|
|
20240930,213700,6290592310,13920,13920,13920,13920,0
|
|
20240930,213600,6290592310,13920,13920,13920,13920,0
|
|
20240930,213500,6290592310,13920,13920,13920,13920,0
|
|
20240930,213400,6290592310,13920,13920,13920,13920,0
|
|
20240930,213300,6290592310,13920,13920,13920,13920,0
|
|
20240930,213200,6290592310,13920,13920,13920,13920,0
|
|
20240930,213100,6290592310,13920,13920,13920,13920,0
|
|
20240930,213000,6290592310,13920,13920,13920,13920,0
|
|
20240930,212900,6290592310,13920,13920,13920,13920,0
|
|
20240930,212800,6290592310,13920,13920,13920,13920,0
|
|
20240930,212700,6290592310,13920,13920,13920,13920,0
|
|
20240930,212600,6290592310,13920,13920,13920,13920,0
|
|
20240930,212500,6290592310,13920,13920,13920,13920,0
|
|
20240930,212400,6290592310,13920,13920,13920,13920,0
|
|
20240930,212300,6290592310,13920,13920,13920,13920,0
|
|
20240930,212200,6290592310,13920,13920,13920,13920,0
|
|
20240930,212100,6290592310,13920,13920,13920,13920,0
|
|
20240930,212000,6290592310,13920,13920,13920,13920,0
|
|
20240930,211900,6290592310,13920,13920,13920,13920,0
|
|
20240930,211800,6290592310,13920,13920,13920,13920,0
|
|
20240930,211700,6290592310,13920,13920,13920,13920,0
|
|
20240930,211600,6290592310,13920,13920,13920,13920,0
|
|
20240930,211500,6290592310,13920,13920,13920,13920,0
|
|
20240930,211400,6290592310,13920,13920,13920,13920,0
|
|
20240930,211300,6290592310,13920,13920,13920,13920,0
|
|
20240930,211200,6290592310,13920,13920,13920,13920,0
|
|
20240930,211100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,211000,6290592310,13920,13920,13920,13920,0
|
|
20240930,210900,6290592310,13920,13920,13920,13920,0
|
|
20240930,210800,6290592310,13920,13920,13920,13920,0
|
|
20240930,210700,6290592310,13920,13920,13920,13920,0
|
|
20240930,210600,6290592310,13920,13920,13920,13920,0
|
|
20240930,210500,6290592310,13920,13920,13920,13920,0
|
|
20240930,210400,6290592310,13920,13920,13920,13920,0
|
|
20240930,210300,6290592310,13920,13920,13920,13920,0
|
|
20240930,210200,6290592310,13920,13920,13920,13920,0
|
|
20240930,210100,6290592310,13920,13920,13920,13920,0
|
|
20240930,210000,6290592310,13920,13920,13920,13920,0
|
|
20240930,205900,6290592310,13920,13920,13920,13920,0
|
|
20240930,205800,6290592310,13920,13920,13920,13920,0
|
|
20240930,205700,6290592310,13920,13920,13920,13920,0
|
|
20240930,205600,6290592310,13920,13920,13920,13920,0
|
|
20240930,205500,6290592310,13920,13920,13920,13920,0
|
|
20240930,205400,6290592310,13920,13920,13920,13920,0
|
|
20240930,205300,6290592310,13920,13920,13920,13920,0
|
|
20240930,205200,6290592310,13920,13920,13920,13920,0
|
|
20240930,205100,6290592310,13920,13920,13920,13920,0
|
|
20240930,205000,6290592310,13920,13920,13920,13920,0
|
|
20240930,204900,6290592310,13920,13920,13920,13920,0
|
|
20240930,204800,6290592310,13920,13920,13920,13920,0
|
|
20240930,204700,6290592310,13920,13920,13920,13920,0
|
|
20240930,204600,6290592310,13920,13920,13920,13920,0
|
|
20240930,204500,6290592310,13920,13920,13920,13920,0
|
|
20240930,204400,6290592310,13920,13920,13920,13920,0
|
|
20240930,204300,6290592310,13920,13920,13920,13920,0
|
|
20240930,204200,6290592310,13920,13920,13920,13920,0
|
|
20240930,204100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,204000,6290592310,13920,13920,13920,13920,0
|
|
20240930,203900,6290592310,13920,13920,13920,13920,0
|
|
20240930,203800,6290592310,13920,13920,13920,13920,0
|
|
20240930,203700,6290592310,13920,13920,13920,13920,0
|
|
20240930,203600,6290592310,13920,13920,13920,13920,0
|
|
20240930,203500,6290592310,13920,13920,13920,13920,0
|
|
20240930,203400,6290592310,13920,13920,13920,13920,0
|
|
20240930,203300,6290592310,13920,13920,13920,13920,0
|
|
20240930,203200,6290592310,13920,13920,13920,13920,0
|
|
20240930,203100,6290592310,13920,13920,13920,13920,0
|
|
20240930,203000,6290592310,13920,13920,13920,13920,0
|
|
20240930,202900,6290592310,13920,13920,13920,13920,0
|
|
20240930,202800,6290592310,13920,13920,13920,13920,0
|
|
20240930,202700,6290592310,13920,13920,13920,13920,0
|
|
20240930,202600,6290592310,13920,13920,13920,13920,0
|
|
20240930,202500,6290592310,13920,13920,13920,13920,0
|
|
20240930,202400,6290592310,13920,13920,13920,13920,0
|
|
20240930,202300,6290592310,13920,13920,13920,13920,0
|
|
20240930,202200,6290592310,13920,13920,13920,13920,0
|
|
20240930,202100,6290592310,13920,13920,13920,13920,0
|
|
20240930,202000,6290592310,13920,13920,13920,13920,0
|
|
20240930,201900,6290592310,13920,13920,13920,13920,0
|
|
20240930,201800,6290592310,13920,13920,13920,13920,0
|
|
20240930,201700,6290592310,13920,13920,13920,13920,0
|
|
20240930,201600,6290592310,13920,13920,13920,13920,0
|
|
20240930,201500,6290592310,13920,13920,13920,13920,0
|
|
20240930,201400,6290592310,13920,13920,13920,13920,0
|
|
20240930,201300,6290592310,13920,13920,13920,13920,0
|
|
20240930,201200,6290592310,13920,13920,13920,13920,0
|
|
20240930,201100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,201000,6290592310,13920,13920,13920,13920,0
|
|
20240930,200900,6290592310,13920,13920,13920,13920,0
|
|
20240930,200800,6290592310,13920,13920,13920,13920,0
|
|
20240930,200700,6290592310,13920,13920,13920,13920,0
|
|
20240930,200600,6290592310,13920,13920,13920,13920,0
|
|
20240930,200500,6290592310,13920,13920,13920,13920,0
|
|
20240930,200400,6290592310,13920,13920,13920,13920,0
|
|
20240930,200300,6290592310,13920,13920,13920,13920,0
|
|
20240930,200200,6290592310,13920,13920,13920,13920,0
|
|
20240930,200100,6290592310,13920,13920,13920,13920,0
|
|
20240930,200000,6290592310,13920,13920,13920,13920,0
|
|
20240930,195900,6290592310,13920,13920,13920,13920,0
|
|
20240930,195800,6290592310,13920,13920,13920,13920,0
|
|
20240930,195700,6290592310,13920,13920,13920,13920,0
|
|
20240930,195600,6290592310,13920,13920,13920,13920,0
|
|
20240930,195500,6290592310,13920,13920,13920,13920,0
|
|
20240930,195400,6290592310,13920,13920,13920,13920,0
|
|
20240930,195300,6290592310,13920,13920,13920,13920,0
|
|
20240930,195200,6290592310,13920,13920,13920,13920,0
|
|
20240930,195100,6290592310,13920,13920,13920,13920,0
|
|
20240930,195000,6290592310,13920,13920,13920,13920,0
|
|
20240930,194900,6290592310,13920,13920,13920,13920,0
|
|
20240930,194800,6290592310,13920,13920,13920,13920,0
|
|
20240930,194700,6290592310,13920,13920,13920,13920,0
|
|
20240930,194600,6290592310,13920,13920,13920,13920,0
|
|
20240930,194500,6290592310,13920,13920,13920,13920,0
|
|
20240930,194400,6290592310,13920,13920,13920,13920,0
|
|
20240930,194300,6290592310,13920,13920,13920,13920,0
|
|
20240930,194200,6290592310,13920,13920,13920,13920,0
|
|
20240930,194100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,194000,6290592310,13920,13920,13920,13920,0
|
|
20240930,193900,6290592310,13920,13920,13920,13920,0
|
|
20240930,193800,6290592310,13920,13920,13920,13920,0
|
|
20240930,193700,6290592310,13920,13920,13920,13920,0
|
|
20240930,193600,6290592310,13920,13920,13920,13920,0
|
|
20240930,193500,6290592310,13920,13920,13920,13920,0
|
|
20240930,193400,6290592310,13920,13920,13920,13920,0
|
|
20240930,193300,6290592310,13920,13920,13920,13920,0
|
|
20240930,193200,6290592310,13920,13920,13920,13920,0
|
|
20240930,193100,6290592310,13920,13920,13920,13920,0
|
|
20240930,193000,6290592310,13920,13920,13920,13920,0
|
|
20240930,192900,6290592310,13920,13920,13920,13920,0
|
|
20240930,192800,6290592310,13920,13920,13920,13920,0
|
|
20240930,192700,6290592310,13920,13920,13920,13920,0
|
|
20240930,192600,6290592310,13920,13920,13920,13920,0
|
|
20240930,192500,6290592310,13920,13920,13920,13920,0
|
|
20240930,192400,6290592310,13920,13920,13920,13920,0
|
|
20240930,192300,6290592310,13920,13920,13920,13920,0
|
|
20240930,192200,6290592310,13920,13920,13920,13920,0
|
|
20240930,192100,6290592310,13920,13920,13920,13920,0
|
|
20240930,192000,6290592310,13920,13920,13920,13920,0
|
|
20240930,191900,6290592310,13920,13920,13920,13920,0
|
|
20240930,191800,6290592310,13920,13920,13920,13920,0
|
|
20240930,191700,6290592310,13920,13920,13920,13920,0
|
|
20240930,191600,6290592310,13920,13920,13920,13920,0
|
|
20240930,191500,6290592310,13920,13920,13920,13920,0
|
|
20240930,191400,6290592310,13920,13920,13920,13920,0
|
|
20240930,191300,6290592310,13920,13920,13920,13920,0
|
|
20240930,191200,6290592310,13920,13920,13920,13920,0
|
|
20240930,191100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,191000,6290592310,13920,13920,13920,13920,0
|
|
20240930,190900,6290592310,13920,13920,13920,13920,0
|
|
20240930,190800,6290592310,13920,13920,13920,13920,0
|
|
20240930,190700,6290592310,13920,13920,13920,13920,0
|
|
20240930,190600,6290592310,13920,13920,13920,13920,0
|
|
20240930,190500,6290592310,13920,13920,13920,13920,0
|
|
20240930,190400,6290592310,13920,13920,13920,13920,0
|
|
20240930,190300,6290592310,13920,13920,13920,13920,0
|
|
20240930,190200,6290592310,13920,13920,13920,13920,0
|
|
20240930,190100,6290592310,13920,13920,13920,13920,0
|
|
20240930,190000,6290592310,13920,13920,13920,13920,0
|
|
20240930,185900,6290592310,13920,13920,13920,13920,0
|
|
20240930,185800,6290592310,13920,13920,13920,13920,0
|
|
20240930,185700,6290592310,13920,13920,13920,13920,0
|
|
20240930,185600,6290592310,13920,13920,13920,13920,0
|
|
20240930,185500,6290592310,13920,13920,13920,13920,0
|
|
20240930,185400,6290592310,13920,13920,13920,13920,0
|
|
20240930,185300,6290592310,13920,13920,13920,13920,0
|
|
20240930,185200,6290592310,13920,13920,13920,13920,0
|
|
20240930,185100,6290592310,13920,13920,13920,13920,0
|
|
20240930,185000,6290592310,13920,13920,13920,13920,0
|
|
20240930,184900,6290592310,13920,13920,13920,13920,0
|
|
20240930,184800,6290592310,13920,13920,13920,13920,0
|
|
20240930,184700,6290592310,13920,13920,13920,13920,0
|
|
20240930,184600,6290592310,13920,13920,13920,13920,0
|
|
20240930,184500,6290592310,13920,13920,13920,13920,0
|
|
20240930,184400,6290592310,13920,13920,13920,13920,0
|
|
20240930,184300,6290592310,13920,13920,13920,13920,0
|
|
20240930,184200,6290592310,13920,13920,13920,13920,0
|
|
20240930,184100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,184000,6290592310,13920,13920,13920,13920,0
|
|
20240930,183900,6290592310,13920,13920,13920,13920,0
|
|
20240930,183800,6290592310,13920,13920,13920,13920,0
|
|
20240930,183700,6290592310,13920,13920,13920,13920,0
|
|
20240930,183600,6290592310,13920,13920,13920,13920,0
|
|
20240930,183500,6290592310,13920,13920,13920,13920,0
|
|
20240930,183400,6290592310,13920,13920,13920,13920,0
|
|
20240930,183300,6290592310,13920,13920,13920,13920,0
|
|
20240930,183200,6290592310,13920,13920,13920,13920,0
|
|
20240930,183100,6290592310,13920,13920,13920,13920,0
|
|
20240930,183000,6290592310,13920,13920,13920,13920,0
|
|
20240930,182900,6290592310,13920,13920,13920,13920,0
|
|
20240930,182800,6290592310,13920,13920,13920,13920,0
|
|
20240930,182700,6290592310,13920,13920,13920,13920,0
|
|
20240930,182600,6290592310,13920,13920,13920,13920,0
|
|
20240930,182500,6290592310,13920,13920,13920,13920,0
|
|
20240930,182400,6290592310,13920,13920,13920,13920,0
|
|
20240930,182300,6290592310,13920,13920,13920,13920,0
|
|
20240930,182200,6290592310,13920,13920,13920,13920,0
|
|
20240930,182100,6290592310,13920,13920,13920,13920,0
|
|
20240930,182000,6290592310,13920,13920,13920,13920,0
|
|
20240930,181900,6290592310,13920,13920,13920,13920,0
|
|
20240930,181800,6290592310,13920,13920,13920,13920,0
|
|
20240930,181700,6290592310,13920,13920,13920,13920,0
|
|
20240930,181600,6290592310,13920,13920,13920,13920,0
|
|
20240930,181500,6290592310,13920,13920,13920,13920,0
|
|
20240930,181400,6290592310,13920,13920,13920,13920,0
|
|
20240930,181300,6290592310,13920,13920,13920,13920,0
|
|
20240930,181200,6290592310,13920,13920,13920,13920,0
|
|
20240930,181100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,181000,6290592310,13920,13920,13920,13920,0
|
|
20240930,180900,6290592310,13920,13920,13920,13920,0
|
|
20240930,180800,6290592310,13920,13920,13920,13920,0
|
|
20240930,180700,6290592310,13920,13920,13920,13920,0
|
|
20240930,180600,6290592310,13920,13920,13920,13920,0
|
|
20240930,180500,6290592310,13920,13920,13920,13920,0
|
|
20240930,180400,6290592310,13920,13920,13920,13920,0
|
|
20240930,180300,6290592310,13920,13920,13920,13920,0
|
|
20240930,180200,6290592310,13920,13920,13920,13920,0
|
|
20240930,180100,6290592310,13920,13920,13920,13920,0
|
|
20240930,180000,6290592310,13920,13920,13920,13920,0
|
|
20240930,175900,6290592310,13920,13920,13920,13920,0
|
|
20240930,175800,6290592310,13920,13920,13920,13920,0
|
|
20240930,175700,6290592310,13920,13920,13920,13920,0
|
|
20240930,175600,6290592310,13920,13920,13920,13920,0
|
|
20240930,175500,6290592310,13920,13920,13920,13920,0
|
|
20240930,175400,6290592310,13920,13920,13920,13920,0
|
|
20240930,175300,6290592310,13920,13920,13920,13920,0
|
|
20240930,175200,6290592310,13920,13920,13920,13920,0
|
|
20240930,175100,6290592310,13920,13920,13920,13920,0
|
|
20240930,175000,6290592310,13920,13920,13920,13920,0
|
|
20240930,174900,6290592310,13920,13920,13920,13920,0
|
|
20240930,174800,6290592310,13920,13920,13920,13920,0
|
|
20240930,174700,6290592310,13920,13920,13920,13920,0
|
|
20240930,174600,6290592310,13920,13920,13920,13920,0
|
|
20240930,174500,6290592310,13920,13920,13920,13920,0
|
|
20240930,174400,6290592310,13920,13920,13920,13920,0
|
|
20240930,174300,6290592310,13920,13920,13920,13920,0
|
|
20240930,174200,6290592310,13920,13920,13920,13920,0
|
|
20240930,174100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,174000,6290592310,13920,13920,13920,13920,0
|
|
20240930,173900,6290592310,13920,13920,13920,13920,0
|
|
20240930,173800,6290592310,13920,13920,13920,13920,0
|
|
20240930,173700,6290592310,13920,13920,13920,13920,0
|
|
20240930,173600,6290592310,13920,13920,13920,13920,0
|
|
20240930,173500,6290592310,13920,13920,13920,13920,0
|
|
20240930,173400,6290592310,13920,13920,13920,13920,0
|
|
20240930,173300,6290592310,13920,13920,13920,13920,0
|
|
20240930,173200,6290592310,13920,13920,13920,13920,0
|
|
20240930,173100,6290592310,13920,13920,13920,13920,0
|
|
20240930,173000,6290592310,13920,13920,13920,13920,0
|
|
20240930,172900,6290592310,13920,13920,13920,13920,0
|
|
20240930,172800,6290592310,13920,13920,13920,13920,0
|
|
20240930,172700,6290592310,13920,13920,13920,13920,0
|
|
20240930,172600,6290592310,13920,13920,13920,13920,0
|
|
20240930,172500,6290592310,13920,13920,13920,13920,0
|
|
20240930,172400,6290592310,13920,13920,13920,13920,0
|
|
20240930,172300,6290592310,13920,13920,13920,13920,0
|
|
20240930,172200,6290592310,13920,13920,13920,13920,0
|
|
20240930,172100,6290592310,13920,13920,13920,13920,0
|
|
20240930,172000,6290592310,13920,13920,13920,13920,0
|
|
20240930,171900,6290592310,13920,13920,13920,13920,0
|
|
20240930,171800,6290592310,13920,13920,13920,13920,0
|
|
20240930,171700,6290592310,13920,13920,13920,13920,0
|
|
20240930,171600,6290592310,13920,13920,13920,13920,0
|
|
20240930,171500,6290592310,13920,13920,13920,13920,0
|
|
20240930,171400,6290592310,13920,13920,13920,13920,0
|
|
20240930,171300,6290592310,13920,13920,13920,13920,0
|
|
20240930,171200,6290592310,13920,13920,13920,13920,0
|
|
20240930,171100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,171000,6290592310,13920,13920,13920,13920,0
|
|
20240930,170900,6290592310,13920,13920,13920,13920,0
|
|
20240930,170800,6290592310,13920,13920,13920,13920,0
|
|
20240930,170700,6290592310,13920,13920,13920,13920,0
|
|
20240930,170600,6290592310,13920,13920,13920,13920,0
|
|
20240930,170500,6290592310,13920,13920,13920,13920,0
|
|
20240930,170400,6290592310,13920,13920,13920,13920,0
|
|
20240930,170300,6290592310,13920,13920,13920,13920,0
|
|
20240930,170200,6290592310,13920,13920,13920,13920,0
|
|
20240930,170100,6290592310,13920,13920,13920,13920,0
|
|
20240930,170000,6290592310,13920,13920,13920,13920,0
|
|
20240930,165900,6290592310,13920,13920,13920,13920,0
|
|
20240930,165800,6290592310,13920,13920,13920,13920,0
|
|
20240930,165700,6290592310,13920,13920,13920,13920,0
|
|
20240930,165600,6290592310,13920,13920,13920,13920,0
|
|
20240930,165500,6290592310,13920,13920,13920,13920,0
|
|
20240930,165400,6290592310,13920,13920,13920,13920,0
|
|
20240930,165300,6290592310,13920,13920,13920,13920,0
|
|
20240930,165200,6290592310,13920,13920,13920,13920,0
|
|
20240930,165100,6290592310,13920,13920,13920,13920,0
|
|
20240930,165000,6290592310,13920,13920,13920,13920,0
|
|
20240930,164900,6290592310,13920,13920,13920,13920,0
|
|
20240930,164800,6290592310,13920,13920,13920,13920,0
|
|
20240930,164700,6290592310,13920,13920,13920,13920,0
|
|
20240930,164600,6290592310,13920,13920,13920,13920,0
|
|
20240930,164500,6290592310,13920,13920,13920,13920,0
|
|
20240930,164400,6290592310,13920,13920,13920,13920,0
|
|
20240930,164300,6290592310,13920,13920,13920,13920,0
|
|
20240930,164200,6290592310,13920,13920,13920,13920,0
|
|
20240930,164100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,164000,6290592310,13920,13920,13920,13920,0
|
|
20240930,163900,6290592310,13920,13920,13920,13920,0
|
|
20240930,163800,6290592310,13920,13920,13920,13920,0
|
|
20240930,163700,6290592310,13920,13920,13920,13920,0
|
|
20240930,163600,6290592310,13920,13920,13920,13920,0
|
|
20240930,163500,6290592310,13920,13920,13920,13920,0
|
|
20240930,163400,6290592310,13920,13920,13920,13920,0
|
|
20240930,163300,6290592310,13920,13920,13920,13920,0
|
|
20240930,163200,6290592310,13920,13920,13920,13920,0
|
|
20240930,163100,6290592310,13920,13920,13920,13920,0
|
|
20240930,163000,6290592310,13920,13920,13920,13920,0
|
|
20240930,162900,6290592310,13920,13920,13920,13920,0
|
|
20240930,162800,6290592310,13920,13920,13920,13920,0
|
|
20240930,162700,6290592310,13920,13920,13920,13920,0
|
|
20240930,162600,6290592310,13920,13920,13920,13920,0
|
|
20240930,162500,6290592310,13920,13920,13920,13920,0
|
|
20240930,162400,6290592310,13920,13920,13920,13920,0
|
|
20240930,162300,6290592310,13920,13920,13920,13920,0
|
|
20240930,162200,6290592310,13920,13920,13920,13920,0
|
|
20240930,162100,6290592310,13920,13920,13920,13920,0
|
|
20240930,162000,6290592310,13920,13920,13920,13920,0
|
|
20240930,161900,6290592310,13920,13920,13920,13920,0
|
|
20240930,161800,6290592310,13920,13920,13920,13920,0
|
|
20240930,161700,6290592310,13920,13920,13920,13920,0
|
|
20240930,161600,6290592310,13920,13920,13920,13920,0
|
|
20240930,161500,6290592310,13920,13920,13920,13920,0
|
|
20240930,161400,6290592310,13920,13920,13920,13920,0
|
|
20240930,161300,6290592310,13920,13920,13920,13920,0
|
|
20240930,161200,6290592310,13920,13920,13920,13920,0
|
|
20240930,161100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,161000,6290592310,13920,13920,13920,13920,0
|
|
20240930,160900,6290592310,13920,13920,13920,13920,0
|
|
20240930,160800,6290592310,13920,13920,13920,13920,0
|
|
20240930,160700,6290592310,13920,13920,13920,13920,0
|
|
20240930,160600,6290592310,13920,13920,13920,13920,0
|
|
20240930,160500,6290592310,13920,13920,13920,13920,0
|
|
20240930,160400,6290592310,13920,13920,13920,13920,0
|
|
20240930,160300,6290592310,13920,13920,13920,13920,0
|
|
20240930,160200,6290592310,13920,13920,13920,13920,0
|
|
20240930,160100,6290592310,13920,13920,13920,13920,0
|
|
20240930,160000,6290592310,13920,13920,13920,13920,0
|
|
20240930,155900,6290592310,13920,13920,13920,13920,0
|
|
20240930,155800,6290592310,13920,13920,13920,13920,0
|
|
20240930,155700,6290592310,13920,13920,13920,13920,0
|
|
20240930,155600,6290592310,13920,13920,13920,13920,0
|
|
20240930,155500,6290592310,13920,13920,13920,13920,0
|
|
20240930,155400,6290592310,13920,13920,13920,13920,0
|
|
20240930,155300,6290592310,13920,13920,13920,13920,0
|
|
20240930,155200,6290592310,13920,13920,13920,13920,0
|
|
20240930,155100,6290592310,13920,13920,13920,13920,0
|
|
20240930,155000,6290592310,13920,13920,13920,13920,0
|
|
20240930,154900,6290592310,13920,13920,13920,13920,0
|
|
20240930,154800,6290592310,13920,13920,13920,13920,0
|
|
20240930,154700,6290592310,13920,13920,13920,13920,0
|
|
20240930,154600,6290592310,13920,13920,13920,13920,0
|
|
20240930,154500,6290592310,13920,13920,13920,13920,0
|
|
20240930,154400,6290592310,13920,13920,13920,13920,0
|
|
20240930,154300,6290592310,13920,13920,13920,13920,0
|
|
20240930,154200,6290592310,13920,13920,13920,13920,0
|
|
20240930,154100,6290592310,13920,13920,13920,13920,4332
|
|
20240930,154000,6290592310,13920,13920,13920,13920,0
|
|
20240930,153900,6290592310,13920,13920,13920,13920,0
|
|
20240930,153800,6290592310,13920,13920,13920,13920,0
|
|
20240930,153700,6290592310,13920,13920,13920,13920,0
|
|
20240930,153600,6290592310,13920,13920,13920,13920,0
|
|
20240930,153500,6290592310,13920,13920,13920,13920,0
|
|
20240930,153400,6290592310,13920,13920,13920,13920,0
|
|
20240930,153300,6290592310,13920,13920,13920,13920,0
|
|
20240930,153200,6290592310,13920,13920,13920,13920,0
|
|
20240930,153100,6290592310,13920,13920,13920,13920,0
|
|
20240930,153000,6290592310,13920,13920,13920,13920,4332
|
|
20240930,152900,6230290870,13930,13930,13930,13930,0
|
|
20240930,152800,6230290870,13930,13930,13930,13930,0
|
|
20240930,152700,6230290870,13930,13930,13930,13930,0
|
|
20240930,152600,6230290870,13930,13930,13930,13930,0
|
|
20240930,152500,6230290870,13930,13930,13930,13930,0
|
|
20240930,152400,6230290870,13930,13930,13930,13930,0
|
|
20240930,152300,6230290870,13930,13930,13930,13930,0
|
|
20240930,152200,6230290870,13930,13930,13930,13930,0
|
|
20240930,152100,6230290870,13930,13930,13930,13930,0
|
|
20240930,152000,6230290870,13930,13930,13930,13930,0
|
|
20240930,151900,6230290870,13930,13920,13940,13920,1015
|
|
20240930,151800,6216150410,13920,13930,13930,13920,960
|
|
20240930,151700,6202783530,13930,13890,13930,13890,1764
|
|
20240930,151600,6178247690,13930,13890,13930,13850,2051
|
|
20240930,151500,6149790420,13880,13860,13880,13860,348
|
|
20240930,151400,6144963660,13870,13860,13870,13850,230
|
|
20240930,151300,6141776640,13860,13850,13860,13850,153
|
|
20240930,151200,6139656560,13850,13850,13860,13840,490
|
|
20240930,151100,6132870090,13850,13850,13850,13840,97
|
|
20240930,151000,6131526650,13840,13850,13850,13840,183
|
|
20240930,150900,6128993620,13840,13850,13850,13840,575
|
|
20240930,150800,6121031860,13850,13850,13850,13840,404
|
|
20240930,150700,6115437960,13850,13850,13850,13840,272
|
|
20240930,150600,6111672760,13850,13850,13850,13840,118
|
|
20240930,150500,6110039610,13850,13850,13850,13840,120
|
|
20240930,150400,6108377750,13850,13850,13850,13850,376
|
|
20240930,150300,6103170150,13860,13860,13860,13860,460
|
|
20240930,150200,6096794550,13860,13850,13860,13840,292
|
|
20240930,150100,6092750940,13850,13830,13850,13830,1442
|
|
20240930,150000,6072781580,13830,13840,13850,13830,1820
|
|
20240930,145900,6047600870,13840,13850,13850,13840,160
|
|
20240930,145800,6045386350,13850,13850,13850,13850,30
|
|
20240930,145700,6044970850,13850,13850,13860,13850,299
|
|
20240930,145600,6040829530,13850,13880,13880,13850,839
|
|
20240930,145500,6029198390,13890,13890,13890,13870,1670
|
|
20240930,145400,6006030270,13900,13910,13910,13890,103
|
|
20240930,145300,6004599260,13900,13900,13900,13900,41
|
|
20240930,145200,6004029360,13910,13910,13910,13910,1
|
|
20240930,145100,6004015450,13890,13880,13890,13880,545
|
|
20240930,145000,5996449650,13880,13880,13880,13880,250
|
|
20240930,144900,5992979650,13890,13890,13890,13880,1261
|
|
20240930,144800,5975476780,13870,13880,13880,13870,1271
|
|
20240930,144700,5957837790,13880,13890,13900,13880,690
|
|
20240930,144600,5948252490,13880,13880,13880,13880,213
|
|
20240930,144500,5945296050,13880,13880,13880,13870,21
|
|
20240930,144400,5945004650,13860,13860,13860,13860,0
|
|
20240930,144300,5945004650,13860,13910,13910,13860,425
|
|
20240930,144200,5939112250,13850,13900,13900,13850,179
|
|
20240930,144100,5936630240,13900,13860,13900,13860,101
|
|
20240930,144000,5935230340,13860,13860,13860,13860,86
|
|
20240930,143900,5934038380,13920,13920,13920,13920,1
|
|
20240930,143800,5934024460,13900,13860,13910,13860,9
|
|
20240930,143700,5933899550,13870,13880,13880,13870,266
|
|
20240930,143600,5930208600,13920,13920,13920,13900,78
|
|
20240930,143500,5929123240,13920,13900,13920,13900,244
|
|
20240930,143400,5925727120,13860,13860,13860,13860,2
|
|
20240930,143300,5925699400,13850,13850,13850,13850,261
|
|
20240930,143200,5922084550,13850,13830,13850,13830,25
|
|
20240930,143100,5921738710,13830,13850,13850,13820,209
|
|
20240930,143000,5918846110,13850,13870,13870,13850,400
|
|
20240930,142900,5913303350,13920,13850,13920,13850,121
|
|
20240930,142800,5911626730,13850,13890,13890,13850,247
|
|
20240930,142700,5908200350,13900,13880,13900,13880,83
|
|
20240930,142600,5907048010,13870,13870,13870,13870,585
|
|
20240930,142500,5898934060,13870,13830,13870,13830,1079
|
|
20240930,142400,5883997130,13840,13860,13860,13840,608
|
|
20240930,142300,5875577730,13870,13870,13870,13870,152
|
|
20240930,142200,5873469490,13880,13880,13880,13880,17
|
|
20240930,142100,5873233530,13880,13840,13880,13840,177
|
|
20240930,142000,5870778770,13830,13880,13890,13830,2347
|
|
20240930,141900,5838290400,13880,13870,13880,13870,61
|
|
20240930,141800,5837443770,13870,13870,13870,13870,115
|
|
20240930,141700,5835848720,13870,13890,13890,13870,143
|
|
20240930,141600,5833864630,13860,13860,13870,13860,254
|
|
20240930,141500,5830344030,13850,13920,13920,13850,3304
|
|
20240930,141400,5784446660,13920,13950,13950,13920,458
|
|
20240930,141300,5778067190,13950,13970,13970,13940,1275
|
|
20240930,141200,5760269850,13980,13990,13990,13980,380
|
|
20240930,141100,5754957310,13990,13990,13990,13990,103
|
|
20240930,141000,5753516340,13990,14000,14000,13990,304
|
|
20240930,140900,5749260380,13990,14010,14010,13990,654
|
|
20240930,140800,5740105560,14020,14020,14020,14020,32
|
|
20240930,140700,5739656920,14020,14020,14020,14010,165
|
|
20240930,140600,5737343650,14020,14050,14050,14020,159
|
|
20240930,140500,5735111890,14050,14050,14050,14050,12
|
|
20240930,140400,5734943290,14050,14040,14050,14010,187
|
|
20240930,140300,5732316490,14010,14010,14010,14010,4
|
|
20240930,140200,5732260450,14020,14040,14040,14020,344
|
|
20240930,140100,5727430810,14040,14040,14040,14040,118
|
|
20240930,140000,5725774090,14040,14000,14040,14000,1194
|
|
20240930,135900,5709018280,14010,14010,14010,14010,277
|
|
20240930,135800,5705137510,14010,14010,14010,14010,182
|
|
20240930,135700,5702587690,14010,14020,14020,14010,31
|
|
20240930,135600,5702153180,14020,14020,14020,14020,20
|
|
20240930,135500,5701872780,14020,13980,14020,13980,13
|
|
20240930,135400,5701690700,13980,13980,13980,13980,118
|
|
20240930,135300,5700041060,13980,13980,13980,13970,86
|
|
20240930,135200,5698839200,13980,13980,13980,13970,49
|
|
20240930,135100,5698154570,13960,13960,13970,13960,677
|
|
20240930,135000,5688701070,13960,13980,13980,13960,511
|
|
20240930,134900,5681562320,14000,13980,14000,13980,22
|
|
20240930,134800,5681254520,13980,14020,14020,13980,1218
|
|
20240930,134700,5664207010,14020,14020,14050,14020,296
|
|
20240930,134600,5660057060,14020,14020,14020,14020,183
|
|
20240930,134500,5657491400,14020,14030,14030,14020,179
|
|
20240930,134400,5654981550,14030,14030,14030,14030,10
|
|
20240930,134300,5654841250,14070,14070,14070,14070,10
|
|
20240930,134200,5654700550,14070,14070,14080,14070,731
|
|
20240930,134100,5644415310,14080,14080,14080,14080,0
|
|
20240930,134000,5644415310,14080,14030,14080,13990,441
|
|
20240930,133900,5638226740,14030,14030,14030,14030,443
|
|
20240930,133800,5632011450,14030,14020,14030,14020,339
|
|
20240930,133700,5627258060,14020,14010,14020,14010,157
|
|
20240930,133600,5625058100,14000,13990,14000,13990,163
|
|
20240930,133500,5622777720,13990,14010,14010,13990,779
|
|
20240930,133400,5611874500,14010,14020,14020,14010,193
|
|
20240930,133300,5609170310,14020,14030,14040,14020,609
|
|
20240930,133200,5600627730,14040,14060,14060,14030,96
|
|
20240930,133100,5599280150,14080,14050,14080,14040,382
|
|
20240930,133000,5593914440,14050,14080,14080,14050,235
|
|
20240930,132900,5590609930,14100,14100,14100,14050,71
|
|
20240930,132800,5589611700,14100,14030,14100,14030,67
|
|
20240930,132700,5588667350,14130,14000,14140,14000,822
|
|
20240930,132600,5577132600,14000,14080,14080,14000,429
|
|
20240930,132500,5571120770,14010,14090,14090,14010,1169
|
|
20240930,132400,5554701320,14090,14160,14160,14090,501
|
|
20240930,132300,5547634820,14170,14090,14190,14080,1258
|
|
20240930,132200,5529812840,14090,14110,14110,14090,924
|
|
20240930,132100,5516787230,14130,14160,14160,14120,544
|
|
20240930,132000,5509096450,14170,14190,14200,14170,1557
|
|
20240930,131900,5487013100,14190,14150,14220,14150,3394
|
|
20240930,131800,5438881400,14150,14270,14270,14140,2450
|
|
20240930,131700,5404127720,14270,14020,14280,14020,12837
|
|
20240930,131600,5222245490,14030,14030,14030,14030,142
|
|
20240930,131500,5220253230,14070,14030,14070,14030,699
|
|
20240930,131400,5210422950,14030,14040,14040,14020,156
|
|
20240930,131300,5208233840,14040,14020,14040,14010,1178
|
|
20240930,131200,5191724580,14020,14070,14070,14020,289
|
|
20240930,131100,5187670800,14080,14020,14080,14020,81
|
|
20240930,131000,5186535060,14080,14070,14100,14010,1355
|
|
20240930,130900,5167499540,14060,14030,14070,14030,1128
|
|
20240930,130800,5151654690,14030,14020,14030,14020,78
|
|
20240930,130700,5150560620,14020,14020,14020,14020,241
|
|
20240930,130600,5147181800,14020,14020,14030,14020,160
|
|
20240930,130500,5144938500,14020,14030,14030,14020,196
|
|
20240930,130400,5142189300,14030,14070,14080,14030,1329
|
|
20240930,130300,5123504240,14070,14020,14080,14010,3458
|
|
20240930,130200,5074863970,14030,13990,14030,13980,674
|
|
20240930,130100,5065419930,13990,14020,14020,13990,424
|
|
20240930,130000,5059481550,14000,14030,14040,14000,1091
|
|
20240930,125900,5044172430,14020,13930,14020,13930,8933
|
|
20240930,125800,4919453050,13930,13930,13930,13930,21
|
|
20240930,125700,4919160520,13930,13930,13930,13930,27
|
|
20240930,125600,4918784410,13930,13930,13930,13930,111
|
|
20240930,125500,4917238180,13930,13910,13930,13910,113
|
|
20240930,125400,4915664260,13900,13890,13900,13890,56
|
|
20240930,125300,4914886280,13890,13910,13910,13890,68
|
|
20240930,125200,4913941600,13910,13910,13910,13910,5
|
|
20240930,125100,4913872050,13910,13870,13930,13870,22
|
|
20240930,125000,4913566410,13870,13870,13870,13870,3
|
|
20240930,124900,4913524800,13870,13890,13900,13870,730
|
|
20240930,124800,4903390430,13890,13890,13890,13890,1
|
|
20240930,124700,4903376540,13880,13890,13890,13880,3
|
|
20240930,124600,4903334880,13880,13890,13890,13880,288
|
|
20240930,124500,4899336030,13890,13940,13940,13890,276
|
|
20240930,124400,4895497970,13910,13940,13940,13910,432
|
|
20240930,124300,4889481360,13940,13930,13940,13930,182
|
|
20240930,124200,4886945990,13940,13930,13940,13930,452
|
|
20240930,124100,4880649620,13930,13940,13940,13930,86
|
|
20240930,124000,4879451480,13940,13940,13940,13930,766
|
|
20240930,123900,4868776660,13930,13920,13930,13920,991
|
|
20240930,123800,4854975110,13930,13920,13930,13910,509
|
|
20240930,123700,4847885450,13920,13910,13920,13900,129
|
|
20240930,123600,4846090080,13910,13910,13910,13910,188
|
|
20240930,123500,4843475000,13890,13890,13890,13890,78
|
|
20240930,123400,4842391580,13890,13900,13900,13890,938
|
|
20240930,123300,4829360970,13900,13920,13920,13900,184
|
|
20240930,123200,4826800240,13920,13890,13920,13890,311
|
|
20240930,123100,4822474000,13920,13920,13920,13910,61
|
|
20240930,123000,4821625280,13920,13910,13920,13910,221
|
|
20240930,122900,4818550190,13890,13890,13890,13890,64
|
|
20240930,122800,4817661230,13890,13900,13900,13870,198
|
|
20240930,122700,4814910870,13900,13880,13900,13870,2121
|
|
20240930,122600,4785444380,13870,13860,13870,13860,253
|
|
20240930,122500,4781936800,13860,13840,13860,13840,45
|
|
20240930,122400,4781313980,13840,13840,13840,13840,0
|
|
20240930,122300,4781313980,13840,13840,13840,13840,1
|
|
20240930,122200,4781300140,13840,13840,13840,13840,5
|
|
20240930,122100,4781230940,13830,13840,13840,13830,42
|
|
20240930,122000,4780649910,13840,13830,13840,13820,28
|
|
20240930,121900,4780262740,13820,13820,13820,13820,64
|
|
20240930,121800,4779378260,13820,13840,13840,13820,272
|
|
20240930,121700,4775619200,13820,13820,13830,13820,597
|
|
20240930,121600,4767368650,13820,13840,13840,13820,266
|
|
20240930,121500,4763691810,13850,13860,13860,13850,52
|
|
20240930,121400,4762971210,13870,13870,13870,13870,0
|
|
20240930,121300,4762971210,13870,13860,13870,13860,141
|
|
20240930,121200,4761016580,13850,13840,13850,13840,359
|
|
20240930,121100,4756046870,13830,13820,13830,13820,11
|
|
20240930,121000,4755894840,13810,13810,13810,13810,51
|
|
20240930,120900,4755190530,13800,13810,13810,13800,632
|
|
20240930,120800,4746468610,13810,13810,13810,13800,537
|
|
20240930,120700,4739054650,13810,13830,13830,13810,200
|
|
20240930,120600,4736290440,13830,13830,13830,13830,1
|
|
20240930,120500,4736276610,13840,13840,13840,13840,10
|
|
20240930,120400,4736138210,13830,13830,13830,13820,127
|
|
20240930,120300,4734381910,13830,13830,13830,13830,7
|
|
20240930,120200,4734285100,13830,13830,13830,13830,189
|
|
20240930,120100,4731671230,13830,13830,13830,13830,10
|
|
20240930,120000,4731532930,13830,13810,13830,13810,285
|
|
20240930,115900,4727594160,13820,13820,13820,13820,372
|
|
20240930,115800,4722453120,13820,13820,13820,13820,64
|
|
20240930,115700,4721568640,13830,13830,13830,13830,74
|
|
20240930,115600,4720545220,13830,13830,13830,13830,14
|
|
20240930,115500,4720351600,13840,13840,13840,13840,0
|
|
20240930,115400,4720351600,13840,13840,13840,13840,16
|
|
20240930,115300,4720130160,13850,13800,13850,13800,20
|
|
20240930,115200,4719854060,13800,13820,13820,13800,363
|
|
20240930,115100,4714842340,13850,13850,13850,13850,2
|
|
20240930,115000,4714814640,13850,13850,13850,13850,0
|
|
20240930,114900,4714814640,13850,13850,13850,13850,0
|
|
20240930,114800,4714814640,13850,13850,13850,13850,0
|
|
20240930,114700,4714814640,13850,13850,13850,13850,0
|
|
20240930,114600,4714814640,13850,13860,13860,13850,104
|
|
20240930,114500,4713373240,13800,13800,13800,13800,0
|
|
20240930,114400,4713373240,13800,13800,13800,13800,1
|
|
20240930,114300,4713359440,13800,13800,13800,13800,35
|
|
20240930,114200,4712876440,13800,13820,13820,13800,166
|
|
20240930,114100,4710583480,13820,13820,13820,13820,7
|
|
20240930,114000,4710486740,13820,13820,13820,13820,10
|
|
20240930,113900,4710348540,13820,13820,13820,13810,141
|
|
20240930,113800,4708400020,13820,13860,13860,13820,246
|
|
20240930,113700,4704999220,13860,13860,13860,13860,0
|
|
20240930,113600,4704999220,13860,13860,13860,13860,182
|
|
20240930,113500,4702476700,13860,13860,13860,13860,1
|
|
20240930,113400,4702462840,13800,13800,13800,13800,21
|
|
20240930,113300,4702173040,13800,13810,13810,13800,680
|
|
20240930,113200,4692788860,13800,13810,13810,13800,200
|
|
20240930,113100,4690028300,13810,13860,13860,13810,437
|
|
20240930,113000,4683990750,13890,13890,13890,13890,210
|
|
20240930,112900,4681073850,13890,13820,13890,13820,1749
|
|
20240930,112800,4656814850,13820,13820,13820,13820,165
|
|
20240930,112700,4654534550,13810,13810,13810,13800,312
|
|
20240930,112600,4650226830,13810,13810,13810,13810,3
|
|
20240930,112500,4650185400,13800,13800,13800,13800,55
|
|
20240930,112400,4649426400,13800,13800,13800,13800,57
|
|
20240930,112300,4648639800,13790,13790,13790,13790,13
|
|
20240930,112200,4648460530,13780,13780,13790,13780,77
|
|
20240930,112100,4647399320,13780,13790,13790,13780,37
|
|
20240930,112000,4646889220,13790,13790,13790,13780,7
|
|
20240930,111900,4646792700,13790,13790,13790,13790,20
|
|
20240930,111800,4646516900,13790,13770,13790,13770,12
|
|
20240930,111700,4646351460,13770,13770,13770,13770,443
|
|
20240930,111600,4640251350,13750,13750,13750,13750,0
|
|
20240930,111500,4640251350,13750,13750,13750,13750,48
|
|
20240930,111400,4639591350,13750,13770,13770,13750,350
|
|
20240930,111300,4634775700,13760,13760,13770,13760,1049
|
|
20240930,111200,4620341420,13760,13760,13770,13760,172
|
|
20240930,111100,4617974460,13760,13780,13780,13760,2541
|
|
20240930,111000,4582990420,13770,13820,13820,13770,725
|
|
20240930,110900,4572999630,13820,13790,13820,13780,729
|
|
20240930,110800,4562951320,13820,13800,13820,13800,87
|
|
20240930,110700,4561750380,13800,13800,13800,13800,50
|
|
20240930,110600,4561060380,13790,13820,13820,13790,584
|
|
20240930,110500,4552997920,13810,13810,13810,13810,0
|
|
20240930,110400,4552997920,13810,13810,13810,13810,22
|
|
20240930,110300,4552694100,13810,13820,13820,13810,97
|
|
20240930,110200,4551353640,13820,13850,13870,13820,141
|
|
20240930,110100,4549400970,13800,13800,13800,13800,410
|
|
20240930,110000,4543742970,13800,13790,13800,13790,232
|
|
20240930,105900,4540541470,13800,13790,13800,13790,119
|
|
20240930,105800,4538900360,13790,13780,13790,13780,17
|
|
20240930,105700,4538666030,13780,13790,13800,13780,293
|
|
20240930,105600,4534627460,13780,13780,13780,13780,109
|
|
20240930,105500,4533125440,13780,13780,13780,13780,309
|
|
20240930,105400,4528867420,13780,13790,13790,13780,1040
|
|
20240930,105300,4514531990,13790,13800,13800,13790,1075
|
|
20240930,105200,4499704510,13800,13790,13800,13790,131
|
|
20240930,105100,4497897870,13790,13800,13800,13790,484
|
|
20240930,105000,4491221660,13800,13800,13800,13790,555
|
|
20240930,104900,4483564580,13800,13830,13830,13800,2460
|
|
20240930,104800,4449591360,13820,13840,13840,13820,1305
|
|
20240930,104700,4431549480,13850,13850,13850,13830,229
|
|
20240930,104600,4428380280,13840,13850,13850,13840,219
|
|
20240930,104500,4425348910,13850,13860,13870,13850,74
|
|
20240930,104400,4424322890,13910,13890,13910,13890,50
|
|
20240930,104300,4423627610,13910,13850,13910,13840,226
|
|
20240930,104200,4420487310,13850,13860,13860,13840,1336
|
|
20240930,104100,4401972940,13900,13900,13900,13870,217
|
|
20240930,104000,4398961550,13900,13880,13900,13860,603
|
|
20240930,103900,4390595830,13920,13880,13920,13880,128
|
|
20240930,103800,4388817490,13880,13870,13880,13870,112
|
|
20240930,103700,4387263000,13870,13860,13870,13860,43
|
|
20240930,103600,4386666710,13860,13860,13860,13860,300
|
|
20240930,103500,4382508710,13830,13840,13850,13830,980
|
|
20240930,103400,4368935930,13830,13850,13850,13830,79
|
|
20240930,103300,4367843280,13850,13850,13850,13850,153
|
|
20240930,103200,4365724230,13850,13800,13850,13800,52
|
|
20240930,103100,4365005630,13840,13790,13840,13790,599
|
|
20240930,103000,4356730010,13790,13820,13820,13790,228
|
|
20240930,102900,4353580510,13820,13770,13820,13760,568
|
|
20240930,102800,4345736100,13760,13810,13810,13760,3705
|
|
20240930,102700,4294643200,13800,13810,13810,13800,3973
|
|
20240930,102600,4239804250,13810,13840,13840,13810,3460
|
|
20240930,102500,4191982380,13840,13850,13850,13840,723
|
|
20240930,102400,4181975450,13850,13870,13870,13850,2307
|
|
20240930,102300,4150010940,13870,13870,13870,13860,353
|
|
20240930,102200,4145117860,13870,13880,13880,13870,616
|
|
20240930,102100,4136573830,13890,13870,13890,13870,209
|
|
20240930,102000,4133674800,13870,13880,13890,13870,602
|
|
20240930,101900,4125324370,13880,13890,13890,13880,604
|
|
20240930,101800,4116940710,13890,13890,13900,13880,270
|
|
20240930,101700,4113192040,13890,13910,13910,13890,483
|
|
20240930,101600,4106478950,13910,13910,13940,13910,524
|
|
20240930,101500,4099181020,13950,13950,13950,13950,0
|
|
20240930,101400,4099181020,13950,13930,13950,13900,1318
|
|
20240930,101300,4080841680,13950,13950,13950,13930,281
|
|
20240930,101200,4076925840,13950,13950,13960,13950,376
|
|
20240930,101100,4071680040,13960,13940,13960,13940,463
|
|
20240930,101000,4065217440,13950,13950,13950,13940,125
|
|
20240930,100900,4063473740,13950,13950,13950,13940,73
|
|
20240930,100800,4062455400,13950,13940,13950,13940,281
|
|
20240930,100700,4058537990,13940,13940,13940,13920,111
|
|
20240930,100600,4056990670,13920,13920,13920,13910,292
|
|
20240930,100500,4052926120,13920,13920,13920,13910,490
|
|
20240930,100400,4046105330,13920,13920,13920,13920,206
|
|
20240930,100300,4043237810,13920,13930,13930,13920,810
|
|
20240930,100200,4031962410,13920,13930,13930,13920,3400
|
|
20240930,100100,3984609690,13940,13940,13940,13930,453
|
|
20240930,100000,3978295010,13940,13940,13940,13930,1298
|
|
20240930,095900,3960205420,13950,13950,13950,13950,458
|
|
20240930,095800,3953816320,13950,13950,13950,13940,754
|
|
20240930,095700,3943299820,13960,13960,13960,13950,693
|
|
20240930,095600,3933632380,13960,13950,13960,13950,403
|
|
20240930,095500,3928009150,13950,13940,13960,13940,535
|
|
20240930,095400,3920546110,13940,13930,13950,13930,464
|
|
20240930,095300,3914077270,13930,13930,13940,13930,490
|
|
20240930,095200,3907251560,13930,13950,13950,13930,102
|
|
20240930,095100,3905830100,13950,13920,13950,13920,170
|
|
20240930,095000,3903462530,13920,13950,13950,13920,868
|
|
20240930,094900,3891375200,13950,13940,13950,13920,879
|
|
20240930,094800,3879123580,13930,13920,13940,13910,104
|
|
20240930,094700,3877676060,13910,13950,13950,13910,421
|
|
20240930,094600,3871808750,13900,13930,13940,13900,2709
|
|
20240930,094500,3834079730,13940,13940,13940,13920,934
|
|
20240930,094400,3821067670,13930,13930,13930,13900,1642
|
|
20240930,094300,3798207520,13930,13930,13940,13910,897
|
|
20240930,094200,3785718540,13920,13870,13920,13860,448
|
|
20240930,094100,3779490830,13870,13850,13870,13830,1919
|
|
20240930,094000,3752917330,13850,13840,13850,13820,1312
|
|
20240930,093900,3734771980,13830,13850,13850,13830,732
|
|
20240930,093800,3724643290,13850,13860,13860,13840,1343
|
|
20240930,093700,3706042370,13860,13870,13880,13860,2287
|
|
20240930,093600,3674337010,13870,13860,13870,13860,776
|
|
20240930,093500,3663574480,13870,13870,13870,13860,1074
|
|
20240930,093400,3648685870,13870,13860,13880,13850,2441
|
|
20240930,093300,3614850570,13860,13930,13930,13860,8968
|
|
20240930,093200,3490237550,13930,13950,13950,13910,2451
|
|
20240930,093100,3456108840,13950,13950,13960,13940,1816
|
|
20240930,093000,3430776790,13960,13980,13980,13950,1745
|
|
20240930,092900,3406426890,13980,14000,14010,13960,2788
|
|
20240930,092800,3367460080,14010,14020,14020,13970,2475
|
|
20240930,092700,3332832240,14010,14020,14020,14000,318
|
|
20240930,092600,3328375900,14000,14000,14030,13990,1250
|
|
20240930,092500,3310875570,14000,14010,14030,13980,4041
|
|
20240930,092400,3254320300,14030,14000,14030,14000,3605
|
|
20240930,092300,3203836400,14010,14010,14020,14010,2009
|
|
20240930,092200,3175684800,14010,14020,14020,14010,4217
|
|
20240930,092100,3116593220,14020,14030,14050,14020,3738
|
|
20240930,092000,3064169870,14040,14050,14050,14030,2019
|
|
20240930,091900,3035815510,14050,14060,14080,14050,1161
|
|
20240930,091800,3019496390,14060,14080,14090,14050,3532
|
|
20240930,091700,2969806820,14080,14080,14090,14080,1169
|
|
20240930,091600,2953342600,14100,14090,14100,14070,4282
|
|
20240930,091500,2893033910,14110,14150,14150,14100,10376
|
|
20240930,091400,2746579740,14160,14160,14160,14150,1317
|
|
20240930,091300,2727941580,14160,14190,14210,14160,2387
|
|
20240930,091200,2694100620,14210,14200,14230,14190,2302
|
|
20240930,091100,2661421330,14230,14210,14260,14190,2455
|
|
20240930,091000,2626515310,14220,14170,14230,14130,3250
|
|
20240930,090900,2580376000,14170,14130,14180,14110,5474
|
|
20240930,090800,2503046720,14130,14220,14220,14110,26245
|
|
20240930,090700,2130720320,14210,14220,14230,14210,3814
|
|
20240930,090600,2076482120,14230,14250,14250,14220,6823
|
|
20240930,090500,1979378790,14240,14240,14250,14230,2305
|
|
20240930,090400,1946557120,14240,14220,14250,14210,5326
|
|
20240930,090300,1870810740,14210,14230,14270,14210,11343
|
|
20240930,090200,1709397290,14270,14320,14330,14210,25928
|
|
20240930,090100,1339440120,14310,14400,14450,14300,42039
|
|
20240930,090000,734909980,14400,14330,14430,14320,49280
|