598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185500,332569690,6780,6780,6780,6780,1207
|
|
20240930,185400,332569690,6780,6780,6780,6780,0
|
|
20240930,185300,332569690,6780,6780,6780,6780,0
|
|
20240930,185200,332569690,6780,6780,6780,6780,0
|
|
20240930,185100,332569690,6780,6780,6780,6780,0
|
|
20240930,185000,332569690,6780,6780,6780,6780,0
|
|
20240930,184900,332569690,6780,6780,6780,6780,0
|
|
20240930,184800,332569690,6780,6780,6780,6780,0
|
|
20240930,184700,332569690,6780,6780,6780,6780,0
|
|
20240930,184600,332569690,6780,6780,6780,6780,0
|
|
20240930,184500,332569690,6780,6780,6780,6780,0
|
|
20240930,184400,332569690,6780,6780,6780,6780,0
|
|
20240930,184300,332569690,6780,6780,6780,6780,0
|
|
20240930,184200,332569690,6780,6780,6780,6780,0
|
|
20240930,184100,332569690,6780,6780,6780,6780,0
|
|
20240930,184000,332569690,6780,6780,6780,6780,0
|
|
20240930,183900,332569690,6780,6780,6780,6780,0
|
|
20240930,183800,332569690,6780,6780,6780,6780,0
|
|
20240930,183700,332569690,6780,6780,6780,6780,0
|
|
20240930,183600,332569690,6780,6780,6780,6780,0
|
|
20240930,183500,332569690,6780,6780,6780,6780,0
|
|
20240930,183400,332569690,6780,6780,6780,6780,0
|
|
20240930,183300,332569690,6780,6780,6780,6780,0
|
|
20240930,183200,332569690,6780,6780,6780,6780,0
|
|
20240930,183100,332569690,6780,6780,6780,6780,0
|
|
20240930,183000,332569690,6780,6780,6780,6780,0
|
|
20240930,182900,332569690,6780,6780,6780,6780,0
|
|
20240930,182800,332569690,6780,6780,6780,6780,0
|
|
20240930,182700,332569690,6780,6780,6780,6780,0
|
|
20240930,182600,332569690,6780,6780,6780,6780,0
|
|
20240930,182500,332569690,6780,6780,6780,6780,1207
|
|
20240930,182400,332569690,6780,6780,6780,6780,0
|
|
20240930,182300,332569690,6780,6780,6780,6780,0
|
|
20240930,182200,332569690,6780,6780,6780,6780,0
|
|
20240930,182100,332569690,6780,6780,6780,6780,0
|
|
20240930,182000,332569690,6780,6780,6780,6780,0
|
|
20240930,181900,332569690,6780,6780,6780,6780,0
|
|
20240930,181800,332569690,6780,6780,6780,6780,0
|
|
20240930,181700,332569690,6780,6780,6780,6780,0
|
|
20240930,181600,332569690,6780,6780,6780,6780,0
|
|
20240930,181500,332569690,6780,6780,6780,6780,0
|
|
20240930,181400,332569690,6780,6780,6780,6780,0
|
|
20240930,181300,332569690,6780,6780,6780,6780,0
|
|
20240930,181200,332569690,6780,6780,6780,6780,0
|
|
20240930,181100,332569690,6780,6780,6780,6780,0
|
|
20240930,181000,332569690,6780,6780,6780,6780,0
|
|
20240930,180900,332569690,6780,6780,6780,6780,0
|
|
20240930,180800,332569690,6780,6780,6780,6780,0
|
|
20240930,180700,332569690,6780,6780,6780,6780,0
|
|
20240930,180600,332569690,6780,6780,6780,6780,0
|
|
20240930,180500,332569690,6780,6780,6780,6780,0
|
|
20240930,180400,332569690,6780,6780,6780,6780,0
|
|
20240930,180300,332569690,6780,6780,6780,6780,0
|
|
20240930,180200,332569690,6780,6780,6780,6780,0
|
|
20240930,180100,332569690,6780,6780,6780,6780,0
|
|
20240930,180000,332569690,6780,6780,6780,6780,0
|
|
20240930,175900,332569690,6780,6780,6780,6780,0
|
|
20240930,175800,332569690,6780,6780,6780,6780,0
|
|
20240930,175700,332569690,6780,6780,6780,6780,0
|
|
20240930,175600,332569690,6780,6780,6780,6780,0
|
|
20240930,175500,332569690,6780,6780,6780,6780,1207
|
|
20240930,175400,332569690,6780,6780,6780,6780,0
|
|
20240930,175300,332569690,6780,6780,6780,6780,0
|
|
20240930,175200,332569690,6780,6780,6780,6780,0
|
|
20240930,175100,332569690,6780,6780,6780,6780,0
|
|
20240930,175000,332569690,6780,6780,6780,6780,0
|
|
20240930,174900,332569690,6780,6780,6780,6780,0
|
|
20240930,174800,332569690,6780,6780,6780,6780,0
|
|
20240930,174700,332569690,6780,6780,6780,6780,0
|
|
20240930,174600,332569690,6780,6780,6780,6780,0
|
|
20240930,174500,332569690,6780,6780,6780,6780,0
|
|
20240930,174400,332569690,6780,6780,6780,6780,0
|
|
20240930,174300,332569690,6780,6780,6780,6780,0
|
|
20240930,174200,332569690,6780,6780,6780,6780,0
|
|
20240930,174100,332569690,6780,6780,6780,6780,0
|
|
20240930,174000,332569690,6780,6780,6780,6780,0
|
|
20240930,173900,332569690,6780,6780,6780,6780,0
|
|
20240930,173800,332569690,6780,6780,6780,6780,0
|
|
20240930,173700,332569690,6780,6780,6780,6780,0
|
|
20240930,173600,332569690,6780,6780,6780,6780,0
|
|
20240930,173500,332569690,6780,6780,6780,6780,0
|
|
20240930,173400,332569690,6780,6780,6780,6780,0
|
|
20240930,173300,332569690,6780,6780,6780,6780,0
|
|
20240930,173200,332569690,6780,6780,6780,6780,0
|
|
20240930,173100,332569690,6780,6780,6780,6780,0
|
|
20240930,173000,332569690,6780,6780,6780,6780,0
|
|
20240930,172900,332569690,6780,6780,6780,6780,0
|
|
20240930,172800,332569690,6780,6780,6780,6780,0
|
|
20240930,172700,332569690,6780,6780,6780,6780,0
|
|
20240930,172600,332569690,6780,6780,6780,6780,0
|
|
20240930,172500,332569690,6780,6780,6780,6780,1207
|
|
20240930,172400,332569690,6780,6780,6780,6780,0
|
|
20240930,172300,332569690,6780,6780,6780,6780,0
|
|
20240930,172200,332569690,6780,6780,6780,6780,0
|
|
20240930,172100,332569690,6780,6780,6780,6780,0
|
|
20240930,172000,332569690,6780,6780,6780,6780,0
|
|
20240930,171900,332569690,6780,6780,6780,6780,0
|
|
20240930,171800,332569690,6780,6780,6780,6780,0
|
|
20240930,171700,332569690,6780,6780,6780,6780,0
|
|
20240930,171600,332569690,6780,6780,6780,6780,0
|
|
20240930,171500,332569690,6780,6780,6780,6780,0
|
|
20240930,171400,332569690,6780,6780,6780,6780,0
|
|
20240930,171300,332569690,6780,6780,6780,6780,0
|
|
20240930,171200,332569690,6780,6780,6780,6780,0
|
|
20240930,171100,332569690,6780,6780,6780,6780,0
|
|
20240930,171000,332569690,6780,6780,6780,6780,0
|
|
20240930,170900,332569690,6780,6780,6780,6780,0
|
|
20240930,170800,332569690,6780,6780,6780,6780,0
|
|
20240930,170700,332569690,6780,6780,6780,6780,0
|
|
20240930,170600,332569690,6780,6780,6780,6780,0
|
|
20240930,170500,332569690,6780,6780,6780,6780,0
|
|
20240930,170400,332569690,6780,6780,6780,6780,0
|
|
20240930,170300,332569690,6780,6780,6780,6780,0
|
|
20240930,170200,332569690,6780,6780,6780,6780,0
|
|
20240930,170100,332569690,6780,6780,6780,6780,0
|
|
20240930,170000,332569690,6780,6780,6780,6780,0
|
|
20240930,165900,332569690,6780,6780,6780,6780,0
|
|
20240930,165800,332569690,6780,6780,6780,6780,0
|
|
20240930,165700,332569690,6780,6780,6780,6780,0
|
|
20240930,165600,332569690,6780,6780,6780,6780,0
|
|
20240930,165500,332569690,6780,6780,6780,6780,1207
|
|
20240930,165400,332569690,6780,6780,6780,6780,0
|
|
20240930,165300,332569690,6780,6780,6780,6780,0
|
|
20240930,165200,332569690,6780,6780,6780,6780,0
|
|
20240930,165100,332569690,6780,6780,6780,6780,0
|
|
20240930,165000,332569690,6780,6780,6780,6780,0
|
|
20240930,164900,332569690,6780,6780,6780,6780,0
|
|
20240930,164800,332569690,6780,6780,6780,6780,0
|
|
20240930,164700,332569690,6780,6780,6780,6780,0
|
|
20240930,164600,332569690,6780,6780,6780,6780,0
|
|
20240930,164500,332569690,6780,6780,6780,6780,0
|
|
20240930,164400,332569690,6780,6780,6780,6780,0
|
|
20240930,164300,332569690,6780,6780,6780,6780,0
|
|
20240930,164200,332569690,6780,6780,6780,6780,0
|
|
20240930,164100,332569690,6780,6780,6780,6780,0
|
|
20240930,164000,332569690,6780,6780,6780,6780,0
|
|
20240930,163900,332569690,6780,6780,6780,6780,0
|
|
20240930,163800,332569690,6780,6780,6780,6780,0
|
|
20240930,163700,332569690,6780,6780,6780,6780,0
|
|
20240930,163600,332569690,6780,6780,6780,6780,0
|
|
20240930,163500,332569690,6780,6780,6780,6780,0
|
|
20240930,163400,332569690,6780,6780,6780,6780,0
|
|
20240930,163300,332569690,6780,6780,6780,6780,0
|
|
20240930,163200,332569690,6780,6780,6780,6780,0
|
|
20240930,163100,332569690,6780,6780,6780,6780,0
|
|
20240930,163000,332569690,6780,6780,6780,6780,0
|
|
20240930,162900,332569690,6780,6780,6780,6780,0
|
|
20240930,162800,332569690,6780,6780,6780,6780,0
|
|
20240930,162700,332569690,6780,6780,6780,6780,0
|
|
20240930,162600,332569690,6780,6780,6780,6780,0
|
|
20240930,162500,332569690,6780,6780,6780,6780,1207
|
|
20240930,162400,332569690,6780,6780,6780,6780,0
|
|
20240930,162300,332569690,6780,6780,6780,6780,0
|
|
20240930,162200,332569690,6780,6780,6780,6780,0
|
|
20240930,162100,332569690,6780,6780,6780,6780,0
|
|
20240930,162000,332569690,6780,6780,6780,6780,0
|
|
20240930,161900,332569690,6780,6780,6780,6780,0
|
|
20240930,161800,332569690,6780,6780,6780,6780,0
|
|
20240930,161700,332569690,6780,6780,6780,6780,0
|
|
20240930,161600,332569690,6780,6780,6780,6780,0
|
|
20240930,161500,332569690,6780,6780,6780,6780,0
|
|
20240930,161400,332569690,6780,6780,6780,6780,0
|
|
20240930,161300,332569690,6780,6780,6780,6780,0
|
|
20240930,161200,332569690,6780,6780,6780,6780,0
|
|
20240930,161100,332569690,6780,6780,6780,6780,0
|
|
20240930,161000,332569690,6780,6780,6780,6780,0
|
|
20240930,160900,332569690,6780,6780,6780,6780,0
|
|
20240930,160800,332569690,6780,6780,6780,6780,0
|
|
20240930,160700,332569690,6780,6780,6780,6780,0
|
|
20240930,160600,332569690,6780,6780,6780,6780,0
|
|
20240930,160500,332569690,6780,6780,6780,6780,0
|
|
20240930,160400,332569690,6780,6780,6780,6780,0
|
|
20240930,160300,332569690,6780,6780,6780,6780,0
|
|
20240930,160200,332569690,6780,6780,6780,6780,0
|
|
20240930,160100,332569690,6780,6780,6780,6780,0
|
|
20240930,160000,332569690,6780,6780,6780,6780,0
|
|
20240930,155900,332569690,6780,6780,6780,6780,0
|
|
20240930,155800,332569690,6780,6780,6780,6780,0
|
|
20240930,155700,332569690,6780,6780,6780,6780,0
|
|
20240930,155600,332569690,6780,6780,6780,6780,0
|
|
20240930,155500,332569690,6780,6780,6780,6780,1207
|
|
20240930,155400,332569690,6780,6780,6780,6780,0
|
|
20240930,155300,332569690,6780,6780,6780,6780,0
|
|
20240930,155200,332569690,6780,6780,6780,6780,0
|
|
20240930,155100,332569690,6780,6780,6780,6780,0
|
|
20240930,155000,332569690,6780,6780,6780,6780,0
|
|
20240930,154900,332569690,6780,6780,6780,6780,0
|
|
20240930,154800,332569690,6780,6780,6780,6780,0
|
|
20240930,154700,332569690,6780,6780,6780,6780,0
|
|
20240930,154600,332569690,6780,6780,6780,6780,0
|
|
20240930,154500,332569690,6780,6780,6780,6780,0
|
|
20240930,154400,332569690,6780,6780,6780,6780,0
|
|
20240930,154300,332569690,6780,6780,6780,6780,0
|
|
20240930,154200,332569690,6780,6780,6780,6780,0
|
|
20240930,154100,332569690,6780,6780,6780,6780,0
|
|
20240930,154000,332569690,6780,6780,6780,6780,0
|
|
20240930,153900,332569690,6780,6780,6780,6780,0
|
|
20240930,153800,332569690,6780,6780,6780,6780,0
|
|
20240930,153700,332569690,6780,6780,6780,6780,0
|
|
20240930,153600,332569690,6780,6780,6780,6780,0
|
|
20240930,153500,332569690,6780,6780,6780,6780,0
|
|
20240930,153400,332569690,6780,6780,6780,6780,0
|
|
20240930,153300,332569690,6780,6780,6780,6780,0
|
|
20240930,153200,332569690,6780,6780,6780,6780,0
|
|
20240930,153100,332569690,6780,6780,6780,6780,0
|
|
20240930,153000,332569690,6780,6780,6780,6780,1207
|
|
20240930,152900,324386230,6780,6780,6780,6780,0
|
|
20240930,152800,324386230,6780,6780,6780,6780,0
|
|
20240930,152700,324386230,6780,6780,6780,6780,0
|
|
20240930,152600,324386230,6780,6780,6780,6780,0
|
|
20240930,152500,324386230,6780,6780,6780,6780,0
|
|
20240930,152400,324386230,6780,6780,6780,6780,0
|
|
20240930,152300,324386230,6780,6780,6780,6780,0
|
|
20240930,152200,324386230,6780,6780,6780,6780,0
|
|
20240930,152100,324386230,6780,6780,6780,6780,0
|
|
20240930,152000,324386230,6780,6780,6780,6780,0
|
|
20240930,151900,324386230,6780,6770,6780,6750,807
|
|
20240930,151800,318922670,6750,6760,6760,6750,595
|
|
20240930,151700,314906340,6770,6770,6770,6770,0
|
|
20240930,151600,314906340,6770,6760,6770,6760,160
|
|
20240930,151500,313823940,6760,6760,6760,6760,16
|
|
20240930,151400,313715780,6760,6760,6760,6760,0
|
|
20240930,151300,313715780,6760,6760,6760,6760,0
|
|
20240930,151200,313715780,6760,6770,6770,6760,11
|
|
20240930,151100,313641410,6770,6770,6770,6770,50
|
|
20240930,151000,313302910,6750,6750,6750,6750,1077
|
|
20240930,150900,306033160,6750,6770,6770,6750,2
|
|
20240930,150800,306019640,6780,6780,6780,6780,1
|
|
20240930,150700,306012860,6760,6770,6770,6760,1366
|
|
20240930,150600,296772890,6780,6780,6780,6780,0
|
|
20240930,150500,296772890,6780,6780,6780,6770,69
|
|
20240930,150400,296305390,6780,6780,6780,6780,0
|
|
20240930,150300,296305390,6780,6780,6780,6770,140
|
|
20240930,150200,295356500,6780,6780,6780,6770,522
|
|
20240930,150100,291817650,6770,6780,6780,6770,531
|
|
20240930,150000,288217780,6770,6780,6780,6770,71
|
|
20240930,145900,287737020,6780,6790,6790,6780,277
|
|
20240930,145800,285856810,6780,6790,6790,6780,724
|
|
20240930,145700,280947730,6790,6810,6810,6790,6
|
|
20240930,145600,280906970,6790,6780,6790,6780,19
|
|
20240930,145500,280778060,6790,6790,6790,6790,50
|
|
20240930,145400,280438560,6790,6790,6790,6790,100
|
|
20240930,145300,279759560,6780,6790,6790,6780,112
|
|
20240930,145200,278999700,6790,6790,6790,6790,169
|
|
20240930,145100,277852190,6800,6800,6800,6800,3
|
|
20240930,145000,277831790,6810,6810,6810,6810,0
|
|
20240930,144900,277831790,6810,6810,6810,6810,0
|
|
20240930,144800,277831790,6810,6810,6810,6810,0
|
|
20240930,144700,277831790,6810,6810,6810,6810,0
|
|
20240930,144600,277831790,6810,6800,6810,6790,162
|
|
20240930,144500,276731710,6810,6810,6810,6810,0
|
|
20240930,144400,276731710,6810,6810,6810,6810,1
|
|
20240930,144300,276724900,6790,6790,6790,6790,0
|
|
20240930,144200,276724900,6790,6800,6800,6790,206
|
|
20240930,144100,275325150,6800,6800,6800,6800,1
|
|
20240930,144000,275318350,6800,6800,6800,6800,40
|
|
20240930,143900,275046350,6790,6790,6790,6790,0
|
|
20240930,143800,275046350,6790,6790,6790,6790,0
|
|
20240930,143700,275046350,6790,6790,6790,6790,0
|
|
20240930,143600,275046350,6790,6790,6790,6790,2
|
|
20240930,143500,275032770,6790,6790,6790,6790,472
|
|
20240930,143400,271827890,6790,6790,6790,6790,40
|
|
20240930,143300,271556290,6790,6790,6790,6790,206
|
|
20240930,143200,270157550,6780,6780,6780,6780,0
|
|
20240930,143100,270157550,6780,6780,6780,6780,0
|
|
20240930,143000,270157550,6780,6780,6780,6780,0
|
|
20240930,142900,270157550,6780,6780,6780,6780,1820
|
|
20240930,142800,257817950,6780,6780,6780,6780,180
|
|
20240930,142700,256597550,6790,6790,6790,6790,73
|
|
20240930,142600,256101880,6790,6790,6790,6790,100
|
|
20240930,142500,255422880,6790,6790,6790,6790,1500
|
|
20240930,142400,245237880,6780,6780,6780,6780,0
|
|
20240930,142300,245237880,6780,6790,6790,6780,1200
|
|
20240930,142200,237100060,6790,6800,6800,6790,804
|
|
20240930,142100,231640860,6800,6800,6800,6800,0
|
|
20240930,142000,231640860,6800,6800,6800,6800,0
|
|
20240930,141900,231640860,6800,6800,6800,6800,0
|
|
20240930,141800,231640860,6800,6800,6800,6800,0
|
|
20240930,141700,231640860,6800,6800,6800,6800,300
|
|
20240930,141600,229600860,6800,6800,6800,6800,0
|
|
20240930,141500,229600860,6800,6800,6800,6800,0
|
|
20240930,141400,229600860,6800,6800,6800,6800,0
|
|
20240930,141300,229600860,6800,6800,6800,6800,1038
|
|
20240930,141200,222542460,6800,6800,6800,6800,0
|
|
20240930,141100,222542460,6800,6810,6810,6800,200
|
|
20240930,141000,221181960,6800,6800,6800,6800,150
|
|
20240930,140900,220161960,6800,6800,6800,6800,0
|
|
20240930,140800,220161960,6800,6800,6800,6800,0
|
|
20240930,140700,220161960,6800,6800,6800,6800,0
|
|
20240930,140600,220161960,6800,6800,6800,6800,100
|
|
20240930,140500,219481960,6800,6800,6800,6800,0
|
|
20240930,140400,219481960,6800,6800,6800,6800,150
|
|
20240930,140300,218461960,6800,6800,6800,6800,815
|
|
20240930,140200,212919960,6800,6800,6800,6800,100
|
|
20240930,140100,212239960,6800,6800,6800,6800,50
|
|
20240930,140000,211899960,6800,6790,6800,6790,285
|
|
20240930,135900,209964480,6800,6800,6800,6800,2
|
|
20240930,135800,209950880,6790,6790,6790,6790,0
|
|
20240930,135700,209950880,6790,6790,6790,6790,0
|
|
20240930,135600,209950880,6790,6790,6790,6790,100
|
|
20240930,135500,209271880,6790,6790,6790,6790,10
|
|
20240930,135400,209203980,6790,6790,6790,6790,0
|
|
20240930,135300,209203980,6790,6790,6790,6790,0
|
|
20240930,135200,209203980,6790,6800,6800,6790,292
|
|
20240930,135100,207219400,6790,6790,6790,6790,0
|
|
20240930,135000,207219400,6790,6800,6800,6790,160
|
|
20240930,134900,206132900,6800,6800,6800,6800,956
|
|
20240930,134800,199632100,6810,6810,6810,6810,0
|
|
20240930,134700,199632100,6810,6810,6810,6810,0
|
|
20240930,134600,199632100,6810,6810,6810,6810,0
|
|
20240930,134500,199632100,6810,6810,6810,6810,40
|
|
20240930,134400,199359700,6810,6810,6810,6810,0
|
|
20240930,134300,199359700,6810,6810,6810,6810,150
|
|
20240930,134200,198338200,6810,6810,6810,6810,0
|
|
20240930,134100,198338200,6810,6810,6810,6810,0
|
|
20240930,134000,198338200,6810,6810,6810,6810,0
|
|
20240930,133900,198338200,6810,6810,6810,6810,10
|
|
20240930,133800,198270100,6840,6840,6840,6840,0
|
|
20240930,133700,198270100,6840,6840,6840,6840,0
|
|
20240930,133600,198270100,6840,6840,6840,6840,0
|
|
20240930,133500,198270100,6840,6840,6840,6840,0
|
|
20240930,133400,198270100,6840,6840,6840,6840,0
|
|
20240930,133300,198270100,6840,6840,6840,6840,0
|
|
20240930,133200,198270100,6840,6840,6840,6840,0
|
|
20240930,133100,198270100,6840,6840,6840,6840,0
|
|
20240930,133000,198270100,6840,6840,6840,6840,0
|
|
20240930,132900,198270100,6840,6840,6840,6840,0
|
|
20240930,132800,198270100,6840,6840,6840,6840,0
|
|
20240930,132700,198270100,6840,6840,6840,6840,0
|
|
20240930,132600,198270100,6840,6840,6840,6840,0
|
|
20240930,132500,198270100,6840,6840,6840,6840,0
|
|
20240930,132400,198270100,6840,6840,6840,6840,1
|
|
20240930,132300,198263260,6790,6810,6810,6790,2000
|
|
20240930,132200,184655540,6840,6840,6840,6840,0
|
|
20240930,132100,184655540,6840,6840,6840,6840,3
|
|
20240930,132000,184635020,6810,6810,6810,6810,0
|
|
20240930,131900,184635020,6810,6810,6810,6810,100
|
|
20240930,131800,183954020,6850,6830,6850,6830,15
|
|
20240930,131700,183851550,6830,6830,6830,6830,0
|
|
20240930,131600,183851550,6830,6830,6830,6830,0
|
|
20240930,131500,183851550,6830,6830,6830,6830,0
|
|
20240930,131400,183851550,6830,6830,6830,6830,2
|
|
20240930,131300,183837890,6820,6820,6820,6820,17
|
|
20240930,131200,183721950,6830,6830,6830,6830,0
|
|
20240930,131100,183721950,6830,6830,6830,6830,0
|
|
20240930,131000,183721950,6830,6830,6830,6830,0
|
|
20240930,130900,183721950,6830,6830,6830,6830,0
|
|
20240930,130800,183721950,6830,6820,6830,6820,18
|
|
20240930,130700,183599090,6820,6820,6820,6820,0
|
|
20240930,130600,183599090,6820,6820,6820,6820,0
|
|
20240930,130500,183599090,6820,6820,6820,6820,160
|
|
20240930,130400,182507890,6820,6820,6820,6820,0
|
|
20240930,130300,182507890,6820,6820,6820,6820,0
|
|
20240930,130200,182507890,6820,6820,6820,6820,0
|
|
20240930,130100,182507890,6820,6820,6820,6820,4
|
|
20240930,130000,182480610,6810,6810,6810,6810,0
|
|
20240930,125900,182480610,6810,6810,6810,6810,5
|
|
20240930,125800,182446560,6820,6820,6820,6820,48
|
|
20240930,125700,182119200,6820,6820,6820,6820,0
|
|
20240930,125600,182119200,6820,6830,6830,6820,11
|
|
20240930,125500,182044080,6830,6830,6830,6830,0
|
|
20240930,125400,182044080,6830,6830,6830,6830,0
|
|
20240930,125300,182044080,6830,6830,6830,6830,0
|
|
20240930,125200,182044080,6830,6830,6830,6830,0
|
|
20240930,125100,182044080,6830,6830,6830,6830,0
|
|
20240930,125000,182044080,6830,6830,6830,6830,0
|
|
20240930,124900,182044080,6830,6830,6830,6830,0
|
|
20240930,124800,182044080,6830,6830,6830,6830,0
|
|
20240930,124700,182044080,6830,6830,6830,6830,0
|
|
20240930,124600,182044080,6830,6830,6830,6830,0
|
|
20240930,124500,182044080,6830,6830,6830,6830,0
|
|
20240930,124400,182044080,6830,6830,6830,6830,0
|
|
20240930,124300,182044080,6830,6830,6830,6830,0
|
|
20240930,124200,182044080,6830,6830,6830,6830,0
|
|
20240930,124100,182044080,6830,6830,6830,6830,2
|
|
20240930,124000,182030420,6830,6830,6830,6830,0
|
|
20240930,123900,182030420,6830,6830,6830,6830,6
|
|
20240930,123800,181989440,6830,6830,6830,6830,0
|
|
20240930,123700,181989440,6830,6830,6830,6830,14
|
|
20240930,123600,181893820,6830,6830,6830,6830,0
|
|
20240930,123500,181893820,6830,6830,6830,6830,13
|
|
20240930,123400,181805030,6810,6810,6810,6810,0
|
|
20240930,123300,181805030,6810,6810,6810,6810,0
|
|
20240930,123200,181805030,6810,6810,6810,6810,0
|
|
20240930,123100,181805030,6810,6810,6810,6810,0
|
|
20240930,123000,181805030,6810,6810,6810,6810,0
|
|
20240930,122900,181805030,6810,6810,6810,6810,0
|
|
20240930,122800,181805030,6810,6810,6810,6810,0
|
|
20240930,122700,181805030,6810,6810,6810,6810,279
|
|
20240930,122600,179905040,6810,6810,6810,6810,15
|
|
20240930,122500,179802890,6810,6810,6810,6810,0
|
|
20240930,122400,179802890,6810,6810,6810,6810,50
|
|
20240930,122300,179462390,6810,6810,6810,6810,0
|
|
20240930,122200,179462390,6810,6810,6810,6810,0
|
|
20240930,122100,179462390,6810,6810,6810,6810,0
|
|
20240930,122000,179462390,6810,6810,6810,6810,0
|
|
20240930,121900,179462390,6810,6810,6810,6810,106
|
|
20240930,121800,178740530,6810,6810,6810,6810,0
|
|
20240930,121700,178740530,6810,6810,6810,6810,15
|
|
20240930,121600,178638380,6830,6830,6830,6830,0
|
|
20240930,121500,178638380,6830,6830,6830,6830,0
|
|
20240930,121400,178638380,6830,6810,6830,6810,151
|
|
20240930,121300,177610050,6810,6810,6810,6810,150
|
|
20240930,121200,176588550,6830,6830,6830,6830,0
|
|
20240930,121100,176588550,6830,6810,6830,6810,229
|
|
20240930,121000,175029040,6830,6830,6830,6830,0
|
|
20240930,120900,175029040,6830,6830,6830,6830,0
|
|
20240930,120800,175029040,6830,6820,6830,6820,3
|
|
20240930,120700,175008570,6820,6820,6820,6820,98
|
|
20240930,120600,174340210,6830,6830,6830,6830,288
|
|
20240930,120500,172373170,6830,6830,6830,6830,0
|
|
20240930,120400,172373170,6830,6830,6830,6830,0
|
|
20240930,120300,172373170,6830,6830,6830,6830,1
|
|
20240930,120200,172366340,6810,6810,6810,6810,21
|
|
20240930,120100,172223330,6830,6830,6830,6830,0
|
|
20240930,120000,172223330,6830,6830,6830,6830,0
|
|
20240930,115900,172223330,6830,6830,6830,6830,0
|
|
20240930,115800,172223330,6830,6830,6830,6830,0
|
|
20240930,115700,172223330,6830,6830,6830,6830,400
|
|
20240930,115600,169491330,6830,6830,6830,6830,0
|
|
20240930,115500,169491330,6830,6830,6830,6830,0
|
|
20240930,115400,169491330,6830,6830,6830,6830,1
|
|
20240930,115300,169484500,6790,6790,6790,6790,0
|
|
20240930,115200,169484500,6790,6790,6790,6790,1
|
|
20240930,115100,169477710,6830,6830,6830,6830,0
|
|
20240930,115000,169477710,6830,6830,6830,6830,0
|
|
20240930,114900,169477710,6830,6830,6830,6830,0
|
|
20240930,114800,169477710,6830,6830,6830,6830,50
|
|
20240930,114700,169136210,6830,6830,6830,6830,20
|
|
20240930,114600,168999610,6830,6830,6830,6830,1
|
|
20240930,114500,168992780,6790,6790,6790,6790,0
|
|
20240930,114400,168992780,6790,6790,6790,6790,0
|
|
20240930,114300,168992780,6790,6790,6790,6790,0
|
|
20240930,114200,168992780,6790,6790,6790,6790,0
|
|
20240930,114100,168992780,6790,6790,6790,6790,0
|
|
20240930,114000,168992780,6790,6790,6790,6790,0
|
|
20240930,113900,168992780,6790,6790,6790,6790,0
|
|
20240930,113800,168992780,6790,6800,6800,6790,50
|
|
20240930,113700,168652810,6800,6800,6800,6800,149
|
|
20240930,113600,167639610,6800,6800,6800,6800,0
|
|
20240930,113500,167639610,6800,6810,6810,6800,251
|
|
20240930,113400,165932510,6810,6810,6810,6810,0
|
|
20240930,113300,165932510,6810,6810,6810,6810,0
|
|
20240930,113200,165932510,6810,6810,6810,6810,500
|
|
20240930,113100,162527510,6840,6840,6840,6840,0
|
|
20240930,113000,162527510,6840,6840,6840,6840,0
|
|
20240930,112900,162527510,6840,6840,6840,6840,1
|
|
20240930,112800,162520670,6840,6840,6840,6840,0
|
|
20240930,112700,162520670,6840,6840,6840,6840,0
|
|
20240930,112600,162520670,6840,6840,6840,6840,0
|
|
20240930,112500,162520670,6840,6840,6840,6840,0
|
|
20240930,112400,162520670,6840,6840,6840,6840,0
|
|
20240930,112300,162520670,6840,6840,6840,6840,0
|
|
20240930,112200,162520670,6840,6840,6840,6840,0
|
|
20240930,112100,162520670,6840,6830,6840,6830,4
|
|
20240930,112000,162493330,6810,6810,6810,6810,0
|
|
20240930,111900,162493330,6810,6810,6810,6810,0
|
|
20240930,111800,162493330,6810,6810,6810,6810,0
|
|
20240930,111700,162493330,6810,6810,6810,6810,20
|
|
20240930,111600,162357130,6810,6820,6820,6810,1000
|
|
20240930,111500,155543020,6840,6840,6840,6840,2
|
|
20240930,111400,155529340,6840,6840,6840,6840,0
|
|
20240930,111300,155529340,6840,6840,6840,6840,5
|
|
20240930,111200,155495140,6820,6820,6820,6820,2
|
|
20240930,111100,155481500,6840,6830,6840,6830,16
|
|
20240930,111000,155372080,6820,6830,6830,6820,700
|
|
20240930,110900,150597980,6840,6840,6840,6840,0
|
|
20240930,110800,150597980,6840,6840,6840,6840,1
|
|
20240930,110700,150591140,6840,6840,6840,6840,0
|
|
20240930,110600,150591140,6840,6840,6840,6840,0
|
|
20240930,110500,150591140,6840,6840,6840,6840,0
|
|
20240930,110400,150591140,6840,6840,6840,6840,0
|
|
20240930,110300,150591140,6840,6840,6840,6840,0
|
|
20240930,110200,150591140,6840,6840,6840,6840,1
|
|
20240930,110100,150584300,6860,6860,6860,6860,0
|
|
20240930,110000,150584300,6860,6860,6860,6860,0
|
|
20240930,105900,150584300,6860,6840,6860,6840,113
|
|
20240930,105800,149811100,6840,6840,6840,6840,100
|
|
20240930,105700,149127100,6830,6830,6830,6830,18
|
|
20240930,105600,149004160,6830,6830,6830,6830,0
|
|
20240930,105500,149004160,6830,6840,6840,6830,380
|
|
20240930,105400,146408560,6860,6860,6860,6860,0
|
|
20240930,105300,146408560,6860,6860,6860,6860,8
|
|
20240930,105200,146353680,6840,6840,6840,6840,0
|
|
20240930,105100,146353680,6840,6840,6840,6840,10
|
|
20240930,105000,146285280,6870,6870,6870,6870,0
|
|
20240930,104900,146285280,6870,6870,6870,6870,0
|
|
20240930,104800,146285280,6870,6870,6870,6870,0
|
|
20240930,104700,146285280,6870,6870,6870,6870,100
|
|
20240930,104600,145598280,6850,6850,6850,6850,50
|
|
20240930,104500,145255780,6850,6850,6850,6850,2
|
|
20240930,104400,145242080,6830,6840,6840,6830,1500
|
|
20240930,104300,134994620,6850,6850,6850,6850,0
|
|
20240930,104200,134994620,6850,6870,6870,6850,19
|
|
20240930,104100,134864450,6840,6840,6840,6840,0
|
|
20240930,104000,134864450,6840,6840,6840,6840,500
|
|
20240930,103900,131444450,6830,6830,6830,6830,0
|
|
20240930,103800,131444450,6830,6830,6830,6830,0
|
|
20240930,103700,131444450,6830,6830,6830,6830,0
|
|
20240930,103600,131444450,6830,6830,6830,6830,101
|
|
20240930,103500,130754620,6870,6840,6870,6840,201
|
|
20240930,103400,129379750,6840,6850,6850,6840,351
|
|
20240930,103300,126976900,6850,6850,6850,6850,1320
|
|
20240930,103200,117934900,6880,6860,6880,6860,153
|
|
20240930,103100,116885260,6860,6860,6860,6860,0
|
|
20240930,103000,116885260,6860,6860,6860,6860,355
|
|
20240930,102900,114449960,6860,6860,6860,6860,150
|
|
20240930,102800,113420960,6860,6860,6860,6860,33
|
|
20240930,102700,113194580,6860,6860,6860,6860,200
|
|
20240930,102600,111822580,6860,6860,6860,6860,1
|
|
20240930,102500,111815720,6860,6860,6860,6860,0
|
|
20240930,102400,111815720,6860,6860,6860,6860,0
|
|
20240930,102300,111815720,6860,6860,6860,6860,5
|
|
20240930,102200,111781420,6880,6880,6880,6880,0
|
|
20240930,102100,111781420,6880,6880,6880,6880,0
|
|
20240930,102000,111781420,6880,6880,6880,6880,0
|
|
20240930,101900,111781420,6880,6880,6880,6880,2
|
|
20240930,101800,111767660,6880,6880,6880,6880,120
|
|
20240930,101700,110942060,6860,6870,6870,6860,99
|
|
20240930,101600,110262780,6860,6860,6860,6860,0
|
|
20240930,101500,110262780,6860,6880,6880,6860,211
|
|
20240930,101400,108814620,6880,6880,6880,6880,1
|
|
20240930,101300,108807740,6880,6880,6880,6880,25
|
|
20240930,101200,108635740,6890,6890,6890,6890,4
|
|
20240930,101100,108608180,6920,6920,6920,6920,2
|
|
20240930,101000,108594340,6920,6920,6920,6920,0
|
|
20240930,100900,108594340,6920,6920,6920,6920,0
|
|
20240930,100800,108594340,6920,6920,6920,6920,0
|
|
20240930,100700,108594340,6920,6920,6920,6920,0
|
|
20240930,100600,108594340,6920,6920,6920,6920,1
|
|
20240930,100500,108587420,6880,6880,6880,6880,485
|
|
20240930,100400,105250620,6880,6880,6880,6880,0
|
|
20240930,100300,105250620,6880,6880,6880,6880,0
|
|
20240930,100200,105250620,6880,6880,6880,6880,0
|
|
20240930,100100,105250620,6880,6900,6900,6880,8127
|
|
20240930,100000,49316330,6890,6890,6890,6890,0
|
|
20240930,095900,49316330,6890,6900,6900,6890,500
|
|
20240930,095800,45867470,6900,6900,6900,6900,91
|
|
20240930,095700,45239570,6940,6940,6940,6940,0
|
|
20240930,095600,45239570,6940,6940,6940,6940,0
|
|
20240930,095500,45239570,6940,6940,6940,6940,0
|
|
20240930,095400,45239570,6940,6910,6940,6910,662
|
|
20240930,095300,40649110,6910,6910,6910,6910,29
|
|
20240930,095200,40448720,6930,6930,6930,6930,0
|
|
20240930,095100,40448720,6930,6930,6930,6930,3
|
|
20240930,095000,40427930,6910,6910,6910,6910,0
|
|
20240930,094900,40427930,6910,6910,6910,6910,2
|
|
20240930,094800,40414110,6930,6930,6930,6930,0
|
|
20240930,094700,40414110,6930,6930,6930,6930,0
|
|
20240930,094600,40414110,6930,6930,6930,6930,0
|
|
20240930,094500,40414110,6930,6930,6930,6930,0
|
|
20240930,094400,40414110,6930,6930,6930,6930,3
|
|
20240930,094300,40393320,6900,6900,6900,6900,33
|
|
20240930,094200,40165620,6900,6900,6900,6900,0
|
|
20240930,094100,40165620,6900,6900,6900,6900,0
|
|
20240930,094000,40165620,6900,6900,6900,6900,0
|
|
20240930,093900,40165620,6900,6900,6900,6900,490
|
|
20240930,093800,36784620,6930,6930,6930,6930,1
|
|
20240930,093700,36777690,6900,6900,6900,6900,0
|
|
20240930,093600,36777690,6900,6910,6910,6900,1000
|
|
20240930,093500,29877180,6920,6920,6920,6920,0
|
|
20240930,093400,29877180,6920,6920,6920,6920,2
|
|
20240930,093300,29863340,6910,6910,6910,6910,19
|
|
20240930,093200,29732050,6910,6910,6910,6910,0
|
|
20240930,093100,29732050,6910,6910,6910,6910,0
|
|
20240930,093000,29732050,6910,6910,6910,6910,400
|
|
20240930,092900,26968050,6950,6950,6950,6950,0
|
|
20240930,092800,26968050,6950,6950,6950,6950,0
|
|
20240930,092700,26968050,6950,6950,6950,6950,0
|
|
20240930,092600,26968050,6950,6950,6950,6950,0
|
|
20240930,092500,26968050,6950,6950,6950,6950,0
|
|
20240930,092400,26968050,6950,6950,6950,6950,0
|
|
20240930,092300,26968050,6950,6950,6950,6950,100
|
|
20240930,092200,26273050,6950,6950,6950,6950,100
|
|
20240930,092100,25578050,6960,6960,6960,6960,0
|
|
20240930,092000,25578050,6960,6960,6960,6960,0
|
|
20240930,091900,25578050,6960,6960,6960,6960,0
|
|
20240930,091800,25578050,6960,6960,6960,6960,0
|
|
20240930,091700,25578050,6960,6960,6960,6960,50
|
|
20240930,091600,25230050,6960,6920,6960,6920,500
|
|
20240930,091500,21757030,6920,6920,6920,6900,462
|
|
20240930,091400,18565210,6900,6920,6920,6900,768
|
|
20240930,091300,13257440,6940,6940,6940,6940,0
|
|
20240930,091200,13257440,6940,6940,6940,6940,1
|
|
20240930,091100,13250500,6920,6920,6920,6920,150
|
|
20240930,091000,12212500,6910,6910,6910,6910,0
|
|
20240930,090900,12212500,6910,6910,6910,6910,0
|
|
20240930,090800,12212500,6910,6910,6910,6910,150
|
|
20240930,090700,11176000,6940,6900,6940,6900,224
|
|
20240930,090600,9630360,6910,6940,6940,6910,1001
|
|
20240930,090500,2713420,6910,6910,6910,6910,4
|
|
20240930,090400,2685780,6940,6940,6940,6940,10
|
|
20240930,090300,2616380,6940,6940,6940,6940,288
|
|
20240930,090200,617660,6940,6940,6940,6940,0
|
|
20240930,090100,617660,6940,6940,6940,6940,6
|
|
20240930,090000,576020,6940,6940,6940,6940,83
|