580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183700,355089060,19220,19220,19220,19220,322
|
|
20240930,183600,355089060,19220,19220,19220,19220,0
|
|
20240930,183500,355089060,19220,19220,19220,19220,0
|
|
20240930,183400,355089060,19220,19220,19220,19220,0
|
|
20240930,183300,355089060,19220,19220,19220,19220,0
|
|
20240930,183200,355089060,19220,19220,19220,19220,0
|
|
20240930,183100,355089060,19220,19220,19220,19220,0
|
|
20240930,183000,355089060,19220,19220,19220,19220,0
|
|
20240930,182900,355089060,19220,19220,19220,19220,0
|
|
20240930,182800,355089060,19220,19220,19220,19220,0
|
|
20240930,182700,355089060,19220,19220,19220,19220,0
|
|
20240930,182600,355089060,19220,19220,19220,19220,0
|
|
20240930,182500,355089060,19220,19220,19220,19220,0
|
|
20240930,182400,355089060,19220,19220,19220,19220,0
|
|
20240930,182300,355089060,19220,19220,19220,19220,0
|
|
20240930,182200,355089060,19220,19220,19220,19220,0
|
|
20240930,182100,355089060,19220,19220,19220,19220,0
|
|
20240930,182000,355089060,19220,19220,19220,19220,0
|
|
20240930,181900,355089060,19220,19220,19220,19220,0
|
|
20240930,181800,355089060,19220,19220,19220,19220,0
|
|
20240930,181700,355089060,19220,19220,19220,19220,0
|
|
20240930,181600,355089060,19220,19220,19220,19220,0
|
|
20240930,181500,355089060,19220,19220,19220,19220,0
|
|
20240930,181400,355089060,19220,19220,19220,19220,0
|
|
20240930,181300,355089060,19220,19220,19220,19220,0
|
|
20240930,181200,355089060,19220,19220,19220,19220,0
|
|
20240930,181100,355089060,19220,19220,19220,19220,0
|
|
20240930,181000,355089060,19220,19220,19220,19220,0
|
|
20240930,180900,355089060,19220,19220,19220,19220,0
|
|
20240930,180800,355089060,19220,19220,19220,19220,0
|
|
20240930,180700,355089060,19220,19220,19220,19220,322
|
|
20240930,180600,355089060,19220,19220,19220,19220,0
|
|
20240930,180500,355089060,19220,19220,19220,19220,0
|
|
20240930,180400,355089060,19220,19220,19220,19220,0
|
|
20240930,180300,355089060,19220,19220,19220,19220,0
|
|
20240930,180200,355089060,19220,19220,19220,19220,0
|
|
20240930,180100,355089060,19220,19220,19220,19220,0
|
|
20240930,180000,355089060,19220,19220,19220,19220,0
|
|
20240930,175900,355089060,19220,19220,19220,19220,0
|
|
20240930,175800,355089060,19220,19220,19220,19220,0
|
|
20240930,175700,355089060,19220,19220,19220,19220,0
|
|
20240930,175600,355089060,19220,19220,19220,19220,0
|
|
20240930,175500,355089060,19220,19220,19220,19220,0
|
|
20240930,175400,355089060,19220,19220,19220,19220,0
|
|
20240930,175300,355089060,19220,19220,19220,19220,0
|
|
20240930,175200,355089060,19220,19220,19220,19220,0
|
|
20240930,175100,355089060,19220,19220,19220,19220,0
|
|
20240930,175000,355089060,19220,19220,19220,19220,0
|
|
20240930,174900,355089060,19220,19220,19220,19220,0
|
|
20240930,174800,355089060,19220,19220,19220,19220,0
|
|
20240930,174700,355089060,19220,19220,19220,19220,0
|
|
20240930,174600,355089060,19220,19220,19220,19220,0
|
|
20240930,174500,355089060,19220,19220,19220,19220,0
|
|
20240930,174400,355089060,19220,19220,19220,19220,0
|
|
20240930,174300,355089060,19220,19220,19220,19220,0
|
|
20240930,174200,355089060,19220,19220,19220,19220,0
|
|
20240930,174100,355089060,19220,19220,19220,19220,0
|
|
20240930,174000,355089060,19220,19220,19220,19220,0
|
|
20240930,173900,355089060,19220,19220,19220,19220,0
|
|
20240930,173800,355089060,19220,19220,19220,19220,0
|
|
20240930,173700,355089060,19220,19220,19220,19220,322
|
|
20240930,173600,355089060,19220,19220,19220,19220,0
|
|
20240930,173500,355089060,19220,19220,19220,19220,0
|
|
20240930,173400,355089060,19220,19220,19220,19220,0
|
|
20240930,173300,355089060,19220,19220,19220,19220,0
|
|
20240930,173200,355089060,19220,19220,19220,19220,0
|
|
20240930,173100,355089060,19220,19220,19220,19220,0
|
|
20240930,173000,355089060,19220,19220,19220,19220,0
|
|
20240930,172900,355089060,19220,19220,19220,19220,0
|
|
20240930,172800,355089060,19220,19220,19220,19220,0
|
|
20240930,172700,355089060,19220,19220,19220,19220,0
|
|
20240930,172600,355089060,19220,19220,19220,19220,0
|
|
20240930,172500,355089060,19220,19220,19220,19220,0
|
|
20240930,172400,355089060,19220,19220,19220,19220,0
|
|
20240930,172300,355089060,19220,19220,19220,19220,0
|
|
20240930,172200,355089060,19220,19220,19220,19220,0
|
|
20240930,172100,355089060,19220,19220,19220,19220,0
|
|
20240930,172000,355089060,19220,19220,19220,19220,0
|
|
20240930,171900,355089060,19220,19220,19220,19220,0
|
|
20240930,171800,355089060,19220,19220,19220,19220,0
|
|
20240930,171700,355089060,19220,19220,19220,19220,0
|
|
20240930,171600,355089060,19220,19220,19220,19220,0
|
|
20240930,171500,355089060,19220,19220,19220,19220,0
|
|
20240930,171400,355089060,19220,19220,19220,19220,0
|
|
20240930,171300,355089060,19220,19220,19220,19220,0
|
|
20240930,171200,355089060,19220,19220,19220,19220,0
|
|
20240930,171100,355089060,19220,19220,19220,19220,0
|
|
20240930,171000,355089060,19220,19220,19220,19220,0
|
|
20240930,170900,355089060,19220,19220,19220,19220,0
|
|
20240930,170800,355089060,19220,19220,19220,19220,0
|
|
20240930,170700,355089060,19220,19220,19220,19220,322
|
|
20240930,170600,355089060,19220,19220,19220,19220,0
|
|
20240930,170500,355089060,19220,19220,19220,19220,0
|
|
20240930,170400,355089060,19220,19220,19220,19220,0
|
|
20240930,170300,355089060,19220,19220,19220,19220,0
|
|
20240930,170200,355089060,19220,19220,19220,19220,0
|
|
20240930,170100,355089060,19220,19220,19220,19220,0
|
|
20240930,170000,355089060,19220,19220,19220,19220,0
|
|
20240930,165900,355089060,19220,19220,19220,19220,0
|
|
20240930,165800,355089060,19220,19220,19220,19220,0
|
|
20240930,165700,355089060,19220,19220,19220,19220,0
|
|
20240930,165600,355089060,19220,19220,19220,19220,0
|
|
20240930,165500,355089060,19220,19220,19220,19220,0
|
|
20240930,165400,355089060,19220,19220,19220,19220,0
|
|
20240930,165300,355089060,19220,19220,19220,19220,0
|
|
20240930,165200,355089060,19220,19220,19220,19220,0
|
|
20240930,165100,355089060,19220,19220,19220,19220,0
|
|
20240930,165000,355089060,19220,19220,19220,19220,0
|
|
20240930,164900,355089060,19220,19220,19220,19220,0
|
|
20240930,164800,355089060,19220,19220,19220,19220,0
|
|
20240930,164700,355089060,19220,19220,19220,19220,0
|
|
20240930,164600,355089060,19220,19220,19220,19220,0
|
|
20240930,164500,355089060,19220,19220,19220,19220,0
|
|
20240930,164400,355089060,19220,19220,19220,19220,0
|
|
20240930,164300,355089060,19220,19220,19220,19220,0
|
|
20240930,164200,355089060,19220,19220,19220,19220,0
|
|
20240930,164100,355089060,19220,19220,19220,19220,0
|
|
20240930,164000,355089060,19220,19220,19220,19220,0
|
|
20240930,163900,355089060,19220,19220,19220,19220,0
|
|
20240930,163800,355089060,19220,19220,19220,19220,0
|
|
20240930,163700,355089060,19220,19220,19220,19220,322
|
|
20240930,163600,355089060,19220,19220,19220,19220,0
|
|
20240930,163500,355089060,19220,19220,19220,19220,0
|
|
20240930,163400,355089060,19220,19220,19220,19220,0
|
|
20240930,163300,355089060,19220,19220,19220,19220,0
|
|
20240930,163200,355089060,19220,19220,19220,19220,0
|
|
20240930,163100,355089060,19220,19220,19220,19220,0
|
|
20240930,163000,355089060,19220,19220,19220,19220,0
|
|
20240930,162900,355089060,19220,19220,19220,19220,0
|
|
20240930,162800,355089060,19220,19220,19220,19220,0
|
|
20240930,162700,355089060,19220,19220,19220,19220,0
|
|
20240930,162600,355089060,19220,19220,19220,19220,0
|
|
20240930,162500,355089060,19220,19220,19220,19220,0
|
|
20240930,162400,355089060,19220,19220,19220,19220,0
|
|
20240930,162300,355089060,19220,19220,19220,19220,0
|
|
20240930,162200,355089060,19220,19220,19220,19220,0
|
|
20240930,162100,355089060,19220,19220,19220,19220,0
|
|
20240930,162000,355089060,19220,19220,19220,19220,0
|
|
20240930,161900,355089060,19220,19220,19220,19220,0
|
|
20240930,161800,355089060,19220,19220,19220,19220,0
|
|
20240930,161700,355089060,19220,19220,19220,19220,0
|
|
20240930,161600,355089060,19220,19220,19220,19220,0
|
|
20240930,161500,355089060,19220,19220,19220,19220,0
|
|
20240930,161400,355089060,19220,19220,19220,19220,0
|
|
20240930,161300,355089060,19220,19220,19220,19220,0
|
|
20240930,161200,355089060,19220,19220,19220,19220,0
|
|
20240930,161100,355089060,19220,19220,19220,19220,0
|
|
20240930,161000,355089060,19220,19220,19220,19220,0
|
|
20240930,160900,355089060,19220,19220,19220,19220,0
|
|
20240930,160800,355089060,19220,19220,19220,19220,0
|
|
20240930,160700,355089060,19220,19220,19220,19220,322
|
|
20240930,160600,355089060,19220,19220,19220,19220,0
|
|
20240930,160500,355089060,19220,19220,19220,19220,0
|
|
20240930,160400,355089060,19220,19220,19220,19220,0
|
|
20240930,160300,355089060,19220,19220,19220,19220,0
|
|
20240930,160200,355089060,19220,19220,19220,19220,0
|
|
20240930,160100,355089060,19220,19220,19220,19220,0
|
|
20240930,160000,355089060,19220,19220,19220,19220,0
|
|
20240930,155900,355089060,19220,19220,19220,19220,0
|
|
20240930,155800,355089060,19220,19220,19220,19220,0
|
|
20240930,155700,355089060,19220,19220,19220,19220,0
|
|
20240930,155600,355089060,19220,19220,19220,19220,0
|
|
20240930,155500,355089060,19220,19220,19220,19220,0
|
|
20240930,155400,355089060,19220,19220,19220,19220,0
|
|
20240930,155300,355089060,19220,19220,19220,19220,0
|
|
20240930,155200,355089060,19220,19220,19220,19220,0
|
|
20240930,155100,355089060,19220,19220,19220,19220,0
|
|
20240930,155000,355089060,19220,19220,19220,19220,0
|
|
20240930,154900,355089060,19220,19220,19220,19220,0
|
|
20240930,154800,355089060,19220,19220,19220,19220,0
|
|
20240930,154700,355089060,19220,19220,19220,19220,0
|
|
20240930,154600,355089060,19220,19220,19220,19220,0
|
|
20240930,154500,355089060,19220,19220,19220,19220,0
|
|
20240930,154400,355089060,19220,19220,19220,19220,0
|
|
20240930,154300,355089060,19220,19220,19220,19220,0
|
|
20240930,154200,355089060,19220,19220,19220,19220,0
|
|
20240930,154100,355089060,19220,19220,19220,19220,0
|
|
20240930,154000,355089060,19220,19220,19220,19220,0
|
|
20240930,153900,355089060,19220,19220,19220,19220,0
|
|
20240930,153800,355089060,19220,19220,19220,19220,0
|
|
20240930,153700,355089060,19220,19220,19220,19220,322
|
|
20240930,153600,355089060,19220,19220,19220,19220,0
|
|
20240930,153500,355089060,19220,19220,19220,19220,0
|
|
20240930,153400,355089060,19220,19220,19220,19220,0
|
|
20240930,153300,355089060,19220,19220,19220,19220,0
|
|
20240930,153200,355089060,19220,19220,19220,19220,0
|
|
20240930,153100,355089060,19220,19220,19220,19220,0
|
|
20240930,153000,355089060,19220,19220,19220,19220,322
|
|
20240930,152900,348900220,19180,19180,19180,19180,0
|
|
20240930,152800,348900220,19180,19180,19180,19180,0
|
|
20240930,152700,348900220,19180,19180,19180,19180,0
|
|
20240930,152600,348900220,19180,19180,19180,19180,0
|
|
20240930,152500,348900220,19180,19180,19180,19180,0
|
|
20240930,152400,348900220,19180,19180,19180,19180,0
|
|
20240930,152300,348900220,19180,19180,19180,19180,0
|
|
20240930,152200,348900220,19180,19180,19180,19180,0
|
|
20240930,152100,348900220,19180,19180,19180,19180,0
|
|
20240930,152000,348900220,19180,19180,19180,19180,0
|
|
20240930,151900,348900220,19180,19180,19190,19180,113
|
|
20240930,151800,346732830,19180,19180,19180,19180,14
|
|
20240930,151700,346464310,19190,19190,19190,19190,2
|
|
20240930,151600,346425930,19180,19190,19190,19180,149
|
|
20240930,151500,343568070,19190,19190,19190,19190,67
|
|
20240930,151400,342282340,19200,19200,19200,19200,4
|
|
20240930,151300,342205540,19190,19190,19190,19190,0
|
|
20240930,151200,342205540,19190,19190,19190,19190,0
|
|
20240930,151100,342205540,19190,19190,19190,19190,0
|
|
20240930,151000,342205540,19190,19190,19190,19190,2
|
|
20240930,150900,342167160,19190,19190,19190,19190,0
|
|
20240930,150800,342167160,19190,19190,19190,19190,242
|
|
20240930,150700,337523180,19200,19200,19200,19190,196
|
|
20240930,150600,333761400,19200,19200,19200,19200,0
|
|
20240930,150500,333761400,19200,19200,19200,19200,201
|
|
20240930,150400,329902200,19190,19200,19200,19190,74
|
|
20240930,150300,328482080,19200,19200,19200,19200,0
|
|
20240930,150200,328482080,19200,19210,19210,19200,81
|
|
20240930,150100,326926570,19210,19210,19210,19210,0
|
|
20240930,150000,326926570,19210,19210,19210,19210,86
|
|
20240930,145900,325274510,19210,19210,19210,19210,0
|
|
20240930,145800,325274510,19210,19210,19210,19210,37
|
|
20240930,145700,324563740,19220,19210,19220,19210,2
|
|
20240930,145600,324525310,19210,19210,19210,19210,0
|
|
20240930,145500,324525310,19210,19210,19210,19210,17
|
|
20240930,145400,324198740,19210,19210,19210,19210,449
|
|
20240930,145300,315573450,19220,19220,19220,19220,0
|
|
20240930,145200,315573450,19220,19220,19220,19220,0
|
|
20240930,145100,315573450,19220,19220,19220,19220,11
|
|
20240930,145000,315362030,19210,19210,19210,19210,0
|
|
20240930,144900,315362030,19210,19210,19210,19210,0
|
|
20240930,144800,315362030,19210,19210,19210,19210,0
|
|
20240930,144700,315362030,19210,19210,19210,19210,30
|
|
20240930,144600,314785730,19210,19210,19210,19210,0
|
|
20240930,144500,314785730,19210,19210,19210,19210,34
|
|
20240930,144400,314132590,19230,19230,19230,19230,5
|
|
20240930,144300,314036440,19220,19220,19220,19220,1
|
|
20240930,144200,314017220,19220,19230,19230,19220,33
|
|
20240930,144100,313382660,19230,19230,19230,19230,0
|
|
20240930,144000,313382660,19230,19230,19230,19230,1
|
|
20240930,143900,313363430,19230,19230,19230,19230,4
|
|
20240930,143800,313286510,19230,19230,19230,19230,0
|
|
20240930,143700,313286510,19230,19230,19230,19230,0
|
|
20240930,143600,313286510,19230,19230,19230,19230,0
|
|
20240930,143500,313286510,19230,19240,19240,19230,622
|
|
20240930,143400,301324960,19230,19230,19230,19230,0
|
|
20240930,143300,301324960,19230,19230,19230,19230,0
|
|
20240930,143200,301324960,19230,19230,19230,19230,0
|
|
20240930,143100,301324960,19230,19230,19230,19230,0
|
|
20240930,143000,301324960,19230,19230,19230,19230,0
|
|
20240930,142900,301324960,19230,19240,19240,19230,12
|
|
20240930,142800,301094160,19240,19240,19240,19240,24
|
|
20240930,142700,300632400,19240,19240,19240,19240,0
|
|
20240930,142600,300632400,19240,19240,19240,19240,4
|
|
20240930,142500,300555440,19250,19250,19250,19250,4
|
|
20240930,142400,300478440,19250,19250,19250,19250,1
|
|
20240930,142300,300459190,19250,19250,19250,19250,4
|
|
20240930,142200,300382190,19250,19250,19250,19250,4
|
|
20240930,142100,300305190,19250,19250,19250,19250,0
|
|
20240930,142000,300305190,19250,19250,19250,19250,2
|
|
20240930,141900,300266690,19250,19250,19250,19250,0
|
|
20240930,141800,300266690,19250,19250,19250,19250,5
|
|
20240930,141700,300170440,19250,19250,19250,19250,2
|
|
20240930,141600,300131940,19240,19240,19240,19240,0
|
|
20240930,141500,300131940,19240,19240,19240,19240,0
|
|
20240930,141400,300131940,19240,19240,19240,19240,4
|
|
20240930,141300,300054980,19240,19240,19240,19240,0
|
|
20240930,141200,300054980,19240,19240,19240,19240,0
|
|
20240930,141100,300054980,19240,19240,19240,19240,0
|
|
20240930,141000,300054980,19240,19240,19240,19240,0
|
|
20240930,140900,300054980,19240,19220,19240,19220,103
|
|
20240930,140800,298074540,19220,19220,19220,19220,0
|
|
20240930,140700,298074540,19220,19220,19220,19220,0
|
|
20240930,140600,298074540,19220,19220,19220,19220,0
|
|
20240930,140500,298074540,19220,19220,19220,19220,10
|
|
20240930,140400,297882340,19210,19210,19210,19210,0
|
|
20240930,140300,297882340,19210,19210,19210,19210,18
|
|
20240930,140200,297536560,19210,19210,19210,19200,383
|
|
20240930,140100,290180300,19210,19240,19240,19210,373
|
|
20240930,140000,283010530,19240,19250,19250,19240,6
|
|
20240930,135900,282895060,19250,19250,19250,19250,0
|
|
20240930,135800,282895060,19250,19250,19250,19250,10
|
|
20240930,135700,282702560,19250,19250,19250,19250,0
|
|
20240930,135600,282702560,19250,19250,19250,19250,0
|
|
20240930,135500,282702560,19250,19250,19250,19250,0
|
|
20240930,135400,282702560,19250,19250,19250,19250,0
|
|
20240930,135300,282702560,19250,19250,19250,19250,10
|
|
20240930,135200,282510060,19250,19250,19250,19250,0
|
|
20240930,135100,282510060,19250,19250,19250,19250,0
|
|
20240930,135000,282510060,19250,19250,19250,19250,8
|
|
20240930,134900,282356060,19250,19250,19250,19250,3
|
|
20240930,134800,282298310,19250,19250,19250,19250,0
|
|
20240930,134700,282298310,19250,19250,19250,19250,5
|
|
20240930,134600,282202060,19240,19240,19240,19240,0
|
|
20240930,134500,282202060,19240,19240,19240,19240,0
|
|
20240930,134400,282202060,19240,19240,19240,19240,0
|
|
20240930,134300,282202060,19240,19240,19240,19240,0
|
|
20240930,134200,282202060,19240,19240,19240,19240,0
|
|
20240930,134100,282202060,19240,19240,19240,19240,0
|
|
20240930,134000,282202060,19240,19240,19240,19240,0
|
|
20240930,133900,282202060,19240,19240,19240,19240,0
|
|
20240930,133800,282202060,19240,19240,19240,19240,0
|
|
20240930,133700,282202060,19240,19240,19240,19240,13
|
|
20240930,133600,281951940,19240,19250,19250,19240,110
|
|
20240930,133500,279834480,19270,19270,19270,19270,0
|
|
20240930,133400,279834480,19270,19270,19270,19270,0
|
|
20240930,133300,279834480,19270,19270,19270,19270,0
|
|
20240930,133200,279834480,19270,19270,19270,19270,0
|
|
20240930,133100,279834480,19270,19270,19270,19270,0
|
|
20240930,133000,279834480,19270,19270,19270,19270,14
|
|
20240930,132900,279564700,19260,19280,19280,19260,29
|
|
20240930,132800,279005720,19270,19270,19270,19270,0
|
|
20240930,132700,279005720,19270,19270,19270,19270,0
|
|
20240930,132600,279005720,19270,19270,19270,19270,14
|
|
20240930,132500,278735940,19270,19270,19270,19270,2
|
|
20240930,132400,278697400,19270,19270,19270,19270,0
|
|
20240930,132300,278697400,19270,19280,19280,19270,14
|
|
20240930,132200,278427590,19280,19280,19280,19280,2
|
|
20240930,132100,278389030,19280,19260,19320,19260,125
|
|
20240930,132000,275976280,19260,19240,19260,19240,100
|
|
20240930,131900,274051850,19240,19240,19240,19240,2
|
|
20240930,131800,274013370,19240,19240,19240,19240,1
|
|
20240930,131700,273994130,19230,19230,19230,19230,0
|
|
20240930,131600,273994130,19230,19240,19240,19230,5
|
|
20240930,131500,273897950,19240,19240,19240,19240,0
|
|
20240930,131400,273897950,19240,19240,19240,19240,0
|
|
20240930,131300,273897950,19240,19240,19240,19240,0
|
|
20240930,131200,273897950,19240,19240,19240,19240,0
|
|
20240930,131100,273897950,19240,19240,19240,19240,0
|
|
20240930,131000,273897950,19240,19240,19240,19230,5
|
|
20240930,130900,273801760,19240,19240,19240,19240,1
|
|
20240930,130800,273782520,19240,19240,19240,19240,0
|
|
20240930,130700,273782520,19240,19240,19240,19240,0
|
|
20240930,130600,273782520,19240,19240,19240,19240,3
|
|
20240930,130500,273724800,19240,19240,19240,19240,0
|
|
20240930,130400,273724800,19240,19240,19240,19240,0
|
|
20240930,130300,273724800,19240,19240,19240,19240,0
|
|
20240930,130200,273724800,19240,19240,19240,19240,3
|
|
20240930,130100,273667080,19240,19240,19240,19240,6
|
|
20240930,130000,273551640,19240,19230,19240,19230,2
|
|
20240930,125900,273513170,19230,19230,19230,19230,0
|
|
20240930,125800,273513170,19230,19230,19230,19230,0
|
|
20240930,125700,273513170,19230,19230,19230,19230,0
|
|
20240930,125600,273513170,19230,19230,19230,19230,0
|
|
20240930,125500,273513170,19230,19230,19230,19230,0
|
|
20240930,125400,273513170,19230,19230,19230,19230,0
|
|
20240930,125300,273513170,19230,19230,19230,19230,0
|
|
20240930,125200,273513170,19230,19230,19230,19230,0
|
|
20240930,125100,273513170,19230,19230,19230,19230,1
|
|
20240930,125000,273493940,19230,19230,19230,19230,0
|
|
20240930,124900,273493940,19230,19230,19230,19230,0
|
|
20240930,124800,273493940,19230,19230,19230,19230,0
|
|
20240930,124700,273493940,19230,19230,19230,19230,4
|
|
20240930,124600,273417020,19230,19230,19230,19230,0
|
|
20240930,124500,273417020,19230,19230,19230,19230,0
|
|
20240930,124400,273417020,19230,19230,19230,19230,0
|
|
20240930,124300,273417020,19230,19230,19230,19230,0
|
|
20240930,124200,273417020,19230,19230,19230,19230,0
|
|
20240930,124100,273417020,19230,19230,19230,19230,0
|
|
20240930,124000,273417020,19230,19230,19230,19230,0
|
|
20240930,123900,273417020,19230,19230,19230,19230,0
|
|
20240930,123800,273417020,19230,19240,19240,19230,11
|
|
20240930,123700,273205460,19240,19240,19240,19240,0
|
|
20240930,123600,273205460,19240,19240,19240,19240,1
|
|
20240930,123500,273186220,19230,19230,19230,19230,0
|
|
20240930,123400,273186220,19230,19230,19230,19230,0
|
|
20240930,123300,273186220,19230,19230,19230,19230,0
|
|
20240930,123200,273186220,19230,19230,19230,19230,0
|
|
20240930,123100,273186220,19230,19230,19230,19230,0
|
|
20240930,123000,273186220,19230,19240,19240,19230,8
|
|
20240930,122900,273032340,19230,19230,19230,19230,0
|
|
20240930,122800,273032340,19230,19230,19230,19230,0
|
|
20240930,122700,273032340,19230,19230,19230,19230,0
|
|
20240930,122600,273032340,19230,19230,19230,19230,0
|
|
20240930,122500,273032340,19230,19230,19230,19230,0
|
|
20240930,122400,273032340,19230,19230,19230,19230,0
|
|
20240930,122300,273032340,19230,19230,19230,19230,0
|
|
20240930,122200,273032340,19230,19230,19230,19230,1
|
|
20240930,122100,273013110,19230,19230,19230,19230,1
|
|
20240930,122000,272993880,19230,19210,19230,19210,354
|
|
20240930,121900,266190130,19200,19200,19200,19200,0
|
|
20240930,121800,266190130,19200,19200,19210,19200,308
|
|
20240930,121700,260276520,19210,19240,19240,19210,619
|
|
20240930,121600,248379900,19240,19250,19250,19240,36
|
|
20240930,121500,247686990,19240,19240,19240,19240,10
|
|
20240930,121400,247494590,19240,19240,19240,19240,1
|
|
20240930,121300,247475350,19230,19210,19230,19210,24
|
|
20240930,121200,247014030,19210,19210,19210,19210,0
|
|
20240930,121100,247014030,19210,19210,19210,19210,0
|
|
20240930,121000,247014030,19210,19210,19210,19210,0
|
|
20240930,120900,247014030,19210,19210,19210,19210,10
|
|
20240930,120800,246821930,19210,19210,19210,19210,4
|
|
20240930,120700,246745090,19210,19210,19210,19210,0
|
|
20240930,120600,246745090,19210,19210,19210,19210,1
|
|
20240930,120500,246725880,19210,19210,19210,19210,4
|
|
20240930,120400,246649040,19210,19210,19210,19210,4
|
|
20240930,120300,246572200,19210,19210,19210,19210,5
|
|
20240930,120200,246476150,19210,19210,19210,19210,192
|
|
20240930,120100,242787830,19210,19210,19210,19200,9
|
|
20240930,120000,242614950,19210,19210,19210,19210,58
|
|
20240930,115900,241500770,19200,19200,19200,19200,0
|
|
20240930,115800,241500770,19200,19200,19200,19200,0
|
|
20240930,115700,241500770,19200,19210,19210,19200,5
|
|
20240930,115600,241404730,19200,19200,19200,19200,0
|
|
20240930,115500,241404730,19200,19200,19200,19200,1
|
|
20240930,115400,241385530,19210,19210,19210,19210,1
|
|
20240930,115300,241366320,19200,19200,19200,19200,0
|
|
20240930,115200,241366320,19200,19200,19200,19200,0
|
|
20240930,115100,241366320,19200,19200,19200,19200,0
|
|
20240930,115000,241366320,19200,19200,19200,19200,0
|
|
20240930,114900,241366320,19200,19200,19200,19200,0
|
|
20240930,114800,241366320,19200,19200,19200,19200,0
|
|
20240930,114700,241366320,19200,19200,19200,19200,0
|
|
20240930,114600,241366320,19200,19200,19200,19200,0
|
|
20240930,114500,241366320,19200,19200,19200,19200,0
|
|
20240930,114400,241366320,19200,19220,19220,19200,34
|
|
20240930,114300,240713200,19220,19260,19300,19220,297
|
|
20240930,114200,234990300,19300,19230,19300,19230,276
|
|
20240930,114100,229667230,19230,19230,19230,19230,10
|
|
20240930,114000,229474930,19230,19230,19230,19230,4
|
|
20240930,113900,229398010,19230,19230,19230,19230,0
|
|
20240930,113800,229398010,19230,19210,19230,19210,9
|
|
20240930,113700,229225060,19200,19200,19200,19200,0
|
|
20240930,113600,229225060,19200,19200,19200,19200,0
|
|
20240930,113500,229225060,19200,19200,19200,19200,0
|
|
20240930,113400,229225060,19200,19200,19200,19200,0
|
|
20240930,113300,229225060,19200,19200,19200,19200,0
|
|
20240930,113200,229225060,19200,19200,19200,19200,0
|
|
20240930,113100,229225060,19200,19200,19200,19200,0
|
|
20240930,113000,229225060,19200,19210,19210,19200,51
|
|
20240930,112900,228245850,19220,19210,19220,19210,104
|
|
20240930,112800,226247260,19210,19210,19210,19210,0
|
|
20240930,112700,226247260,19210,19210,19210,19210,0
|
|
20240930,112600,226247260,19210,19210,19210,19210,4
|
|
20240930,112500,226170420,19210,19210,19210,19210,1
|
|
20240930,112400,226151210,19210,19200,19210,19200,119
|
|
20240930,112300,223865750,19200,19200,19200,19200,4
|
|
20240930,112200,223788950,19190,19190,19190,19190,36
|
|
20240930,112100,223098110,19180,19180,19180,19180,39
|
|
20240930,112000,222350090,19160,19170,19170,19160,83
|
|
20240930,111900,220759110,19170,19170,19170,19170,10
|
|
20240930,111800,220567410,19160,19160,19160,19160,0
|
|
20240930,111700,220567410,19160,19170,19170,19160,20
|
|
20240930,111600,220184110,19150,19150,19150,19150,0
|
|
20240930,111500,220184110,19150,19150,19150,19150,0
|
|
20240930,111400,220184110,19150,19150,19150,19150,0
|
|
20240930,111300,220184110,19150,19150,19150,19150,0
|
|
20240930,111200,220184110,19150,19160,19160,19150,798
|
|
20240930,111100,204902400,19160,19190,19190,19160,1430
|
|
20240930,111000,177490890,19200,19210,19210,19200,580
|
|
20240930,110900,166351750,19220,19220,19220,19220,5
|
|
20240930,110800,166255650,19220,19220,19220,19220,12
|
|
20240930,110700,166025010,19230,19230,19230,19220,46
|
|
20240930,110600,165140680,19220,19220,19220,19220,0
|
|
20240930,110500,165140680,19220,19220,19220,19220,0
|
|
20240930,110400,165140680,19220,19220,19220,19220,13
|
|
20240930,110300,164890820,19230,19230,19230,19230,0
|
|
20240930,110200,164890820,19230,19230,19230,19230,1
|
|
20240930,110100,164871590,19220,19250,19250,19220,320
|
|
20240930,110000,158718900,19250,19250,19250,19250,0
|
|
20240930,105900,158718900,19250,19250,19250,19250,0
|
|
20240930,105800,158718900,19250,19250,19250,19250,0
|
|
20240930,105700,158718900,19250,19250,19250,19250,2
|
|
20240930,105600,158680400,19240,19240,19240,19240,0
|
|
20240930,105500,158680400,19240,19240,19240,19240,1
|
|
20240930,105400,158661160,19230,19230,19230,19230,0
|
|
20240930,105300,158661160,19230,19230,19230,19230,0
|
|
20240930,105200,158661160,19230,19230,19230,19230,0
|
|
20240930,105100,158661160,19230,19240,19240,19230,9
|
|
20240930,105000,158488070,19260,19260,19260,19260,0
|
|
20240930,104900,158488070,19260,19260,19260,19260,28
|
|
20240930,104800,157948790,19270,19270,19270,19270,20
|
|
20240930,104700,157563390,19280,19280,19280,19280,18
|
|
20240930,104600,157216350,19280,19280,19280,19280,13
|
|
20240930,104500,156965710,19280,19280,19280,19280,9
|
|
20240930,104400,156792190,19280,19280,19280,19280,3
|
|
20240930,104300,156734350,19290,19290,19290,19290,2
|
|
20240930,104200,156695770,19300,19300,19300,19300,0
|
|
20240930,104100,156695770,19300,19300,19300,19300,2
|
|
20240930,104000,156657170,19290,19290,19290,19290,0
|
|
20240930,103900,156657170,19290,19290,19290,19290,0
|
|
20240930,103800,156657170,19290,19290,19290,19290,7
|
|
20240930,103700,156522140,19300,19300,19300,19300,2
|
|
20240930,103600,156483540,19300,19290,19300,19290,62
|
|
20240930,103500,155287530,19290,19290,19290,19290,0
|
|
20240930,103400,155287530,19290,19290,19290,19290,3
|
|
20240930,103300,155229660,19290,19290,19290,19290,4
|
|
20240930,103200,155152500,19270,19270,19270,19270,0
|
|
20240930,103100,155152500,19270,19270,19270,19270,3
|
|
20240930,103000,155094690,19290,19290,19290,19290,5
|
|
20240930,102900,154998240,19290,19290,19290,19290,6
|
|
20240930,102800,154882500,19280,19280,19280,19280,0
|
|
20240930,102700,154882500,19280,19270,19280,19270,12
|
|
20240930,102600,154651150,19260,19260,19260,19260,1
|
|
20240930,102500,154631890,19260,19260,19260,19260,1
|
|
20240930,102400,154612630,19250,19250,19250,19250,0
|
|
20240930,102300,154612630,19250,19240,19250,19240,22
|
|
20240930,102200,154189200,19250,19250,19250,19250,0
|
|
20240930,102100,154189200,19250,19250,19250,19250,4
|
|
20240930,102000,154112200,19240,19240,19240,19240,94
|
|
20240930,101900,152303640,19240,19240,19240,19240,0
|
|
20240930,101800,152303640,19240,19240,19240,19240,0
|
|
20240930,101700,152303640,19240,19240,19240,19240,1
|
|
20240930,101600,152284400,19240,19240,19240,19240,2
|
|
20240930,101500,152245920,19230,19230,19230,19230,0
|
|
20240930,101400,152245920,19230,19230,19230,19230,0
|
|
20240930,101300,152245920,19230,19250,19250,19230,143
|
|
20240930,101200,149493750,19260,19260,19260,19260,0
|
|
20240930,101100,149493750,19260,19260,19260,19260,0
|
|
20240930,101000,149493750,19260,19270,19270,19260,3
|
|
20240930,100900,149435960,19280,19280,19280,19280,4
|
|
20240930,100800,149358840,19280,19270,19280,19270,6
|
|
20240930,100700,149243170,19270,19270,19270,19270,0
|
|
20240930,100600,149243170,19270,19270,19270,19270,79
|
|
20240930,100500,147720840,19270,19260,19270,19260,232
|
|
20240930,100400,143250290,19250,19250,19250,19250,0
|
|
20240930,100300,143250290,19250,19250,19250,19250,0
|
|
20240930,100200,143250290,19250,19250,19250,19250,0
|
|
20240930,100100,143250290,19250,19250,19250,19250,0
|
|
20240930,100000,143250290,19250,19240,19250,19240,9
|
|
20240930,095900,143077050,19250,19250,19250,19250,1
|
|
20240930,095800,143057800,19250,19250,19250,19250,4
|
|
20240930,095700,142980800,19250,19250,19250,19250,100
|
|
20240930,095600,141055800,19260,19260,19260,19260,4
|
|
20240930,095500,140978760,19250,19220,19250,19220,365
|
|
20240930,095400,133957550,19220,19230,19230,19220,126
|
|
20240930,095300,131535730,19230,19230,19230,19230,59
|
|
20240930,095200,130401160,19230,19230,19230,19230,53
|
|
20240930,095100,129381970,19230,19220,19230,19220,328
|
|
20240930,095000,123076880,19230,19230,19230,19230,20
|
|
20240930,094900,122692280,19230,19230,19230,19230,60
|
|
20240930,094800,121538480,19220,19220,19220,19220,61
|
|
20240930,094700,120366060,19220,19230,19230,19220,30
|
|
20240930,094600,119789190,19230,19260,19260,19220,1473
|
|
20240930,094500,91457470,19260,19330,19330,19260,1461
|
|
20240930,094400,63254440,19340,19340,19340,19340,2
|
|
20240930,094300,63215760,19330,19330,19330,19330,38
|
|
20240930,094200,62481220,19310,19310,19310,19310,0
|
|
20240930,094100,62481220,19310,19310,19310,19310,3
|
|
20240930,094000,62423290,19310,19320,19320,19310,29
|
|
20240930,093900,61863290,19330,19330,19330,19330,1
|
|
20240930,093800,61843960,19320,19340,19340,19320,236
|
|
20240930,093700,57283280,19340,19330,19340,19330,7
|
|
20240930,093600,57147960,19330,19330,19330,19330,0
|
|
20240930,093500,57147960,19330,19330,19330,19330,0
|
|
20240930,093400,57147960,19330,19370,19380,19330,181
|
|
20240930,093300,53644220,19340,19340,19340,19340,0
|
|
20240930,093200,53644220,19340,19310,19340,19310,10
|
|
20240930,093100,53450930,19310,19310,19310,19310,0
|
|
20240930,093000,53450930,19310,19320,19320,19310,20
|
|
20240930,092900,53064630,19310,19310,19310,19310,0
|
|
20240930,092800,53064630,19310,19300,19310,19300,2
|
|
20240930,092700,53026020,19310,19310,19310,19310,0
|
|
20240930,092600,53026020,19310,19310,19310,19310,0
|
|
20240930,092500,53026020,19310,19310,19310,19310,0
|
|
20240930,092400,53026020,19310,19330,19330,19310,38
|
|
20240930,092300,52292220,19330,19330,19340,19330,36
|
|
20240930,092200,51596190,19330,19300,19330,19300,5
|
|
20240930,092100,51499660,19300,19280,19310,19280,61
|
|
20240930,092000,50323060,19260,19260,19260,19250,31
|
|
20240930,091900,49726030,19260,19410,19410,19240,1915
|
|
20240930,091800,12635400,19400,19400,19400,19400,0
|
|
20240930,091700,12635400,19400,19400,19400,19400,0
|
|
20240930,091600,12635400,19400,19400,19400,19400,0
|
|
20240930,091500,12635400,19400,19400,19400,19400,0
|
|
20240930,091400,12635400,19400,19400,19400,19400,20
|
|
20240930,091300,12247400,19390,19440,19440,19390,89
|
|
20240930,091200,10520000,19440,19460,19460,19440,234
|
|
20240930,091100,5968710,19580,19580,19580,19580,0
|
|
20240930,091000,5968710,19580,19580,19580,19580,1
|
|
20240930,090900,5949130,19460,19460,19460,19460,0
|
|
20240930,090800,5949130,19460,19460,19460,19460,6
|
|
20240930,090700,5832370,19460,19460,19460,19460,0
|
|
20240930,090600,5832370,19460,19460,19460,19460,0
|
|
20240930,090500,5832370,19460,19460,19460,19460,6
|
|
20240930,090400,5715610,19460,19460,19460,19460,85
|
|
20240930,090300,4061510,19480,19480,19480,19480,0
|
|
20240930,090200,4061510,19480,19480,19480,19480,70
|
|
20240930,090100,2697910,19480,19480,19480,19480,7
|
|
20240930,090000,2561550,19500,19560,19570,19500,131
|