593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185000,173067590,14000,14000,14000,14000,243
|
|
20240930,184900,173067590,14000,14000,14000,14000,0
|
|
20240930,184800,173067590,14000,14000,14000,14000,0
|
|
20240930,184700,173067590,14000,14000,14000,14000,0
|
|
20240930,184600,173067590,14000,14000,14000,14000,0
|
|
20240930,184500,173067590,14000,14000,14000,14000,0
|
|
20240930,184400,173067590,14000,14000,14000,14000,0
|
|
20240930,184300,173067590,14000,14000,14000,14000,0
|
|
20240930,184200,173067590,14000,14000,14000,14000,0
|
|
20240930,184100,173067590,14000,14000,14000,14000,0
|
|
20240930,184000,173067590,14000,14000,14000,14000,0
|
|
20240930,183900,173067590,14000,14000,14000,14000,0
|
|
20240930,183800,173067590,14000,14000,14000,14000,0
|
|
20240930,183700,173067590,14000,14000,14000,14000,0
|
|
20240930,183600,173067590,14000,14000,14000,14000,0
|
|
20240930,183500,173067590,14000,14000,14000,14000,0
|
|
20240930,183400,173067590,14000,14000,14000,14000,0
|
|
20240930,183300,173067590,14000,14000,14000,14000,0
|
|
20240930,183200,173067590,14000,14000,14000,14000,0
|
|
20240930,183100,173067590,14000,14000,14000,14000,0
|
|
20240930,183000,173067590,14000,14000,14000,14000,0
|
|
20240930,182900,173067590,14000,14000,14000,14000,0
|
|
20240930,182800,173067590,14000,14000,14000,14000,0
|
|
20240930,182700,173067590,14000,14000,14000,14000,0
|
|
20240930,182600,173067590,14000,14000,14000,14000,0
|
|
20240930,182500,173067590,14000,14000,14000,14000,0
|
|
20240930,182400,173067590,14000,14000,14000,14000,0
|
|
20240930,182300,173067590,14000,14000,14000,14000,0
|
|
20240930,182200,173067590,14000,14000,14000,14000,0
|
|
20240930,182100,173067590,14000,14000,14000,14000,0
|
|
20240930,182000,173067590,14000,14000,14000,14000,243
|
|
20240930,181900,173067590,14000,14000,14000,14000,0
|
|
20240930,181800,173067590,14000,14000,14000,14000,0
|
|
20240930,181700,173067590,14000,14000,14000,14000,0
|
|
20240930,181600,173067590,14000,14000,14000,14000,0
|
|
20240930,181500,173067590,14000,14000,14000,14000,0
|
|
20240930,181400,173067590,14000,14000,14000,14000,0
|
|
20240930,181300,173067590,14000,14000,14000,14000,0
|
|
20240930,181200,173067590,14000,14000,14000,14000,0
|
|
20240930,181100,173067590,14000,14000,14000,14000,0
|
|
20240930,181000,173067590,14000,14000,14000,14000,0
|
|
20240930,180900,173067590,14000,14000,14000,14000,0
|
|
20240930,180800,173067590,14000,14000,14000,14000,0
|
|
20240930,180700,173067590,14000,14000,14000,14000,0
|
|
20240930,180600,173067590,14000,14000,14000,14000,0
|
|
20240930,180500,173067590,14000,14000,14000,14000,0
|
|
20240930,180400,173067590,14000,14000,14000,14000,0
|
|
20240930,180300,173067590,14000,14000,14000,14000,0
|
|
20240930,180200,173067590,14000,14000,14000,14000,0
|
|
20240930,180100,173067590,14000,14000,14000,14000,0
|
|
20240930,180000,173067590,14000,14000,14000,14000,0
|
|
20240930,175900,173067590,14000,14000,14000,14000,0
|
|
20240930,175800,173067590,14000,14000,14000,14000,0
|
|
20240930,175700,173067590,14000,14000,14000,14000,0
|
|
20240930,175600,173067590,14000,14000,14000,14000,0
|
|
20240930,175500,173067590,14000,14000,14000,14000,0
|
|
20240930,175400,173067590,14000,14000,14000,14000,0
|
|
20240930,175300,173067590,14000,14000,14000,14000,0
|
|
20240930,175200,173067590,14000,14000,14000,14000,0
|
|
20240930,175100,173067590,14000,14000,14000,14000,0
|
|
20240930,175000,173067590,14000,14000,14000,14000,243
|
|
20240930,174900,173067590,14000,14000,14000,14000,0
|
|
20240930,174800,173067590,14000,14000,14000,14000,0
|
|
20240930,174700,173067590,14000,14000,14000,14000,0
|
|
20240930,174600,173067590,14000,14000,14000,14000,0
|
|
20240930,174500,173067590,14000,14000,14000,14000,0
|
|
20240930,174400,173067590,14000,14000,14000,14000,0
|
|
20240930,174300,173067590,14000,14000,14000,14000,0
|
|
20240930,174200,173067590,14000,14000,14000,14000,0
|
|
20240930,174100,173067590,14000,14000,14000,14000,0
|
|
20240930,174000,173067590,14000,14000,14000,14000,0
|
|
20240930,173900,173067590,14000,14000,14000,14000,0
|
|
20240930,173800,173067590,14000,14000,14000,14000,0
|
|
20240930,173700,173067590,14000,14000,14000,14000,0
|
|
20240930,173600,173067590,14000,14000,14000,14000,0
|
|
20240930,173500,173067590,14000,14000,14000,14000,0
|
|
20240930,173400,173067590,14000,14000,14000,14000,0
|
|
20240930,173300,173067590,14000,14000,14000,14000,0
|
|
20240930,173200,173067590,14000,14000,14000,14000,0
|
|
20240930,173100,173067590,14000,14000,14000,14000,0
|
|
20240930,173000,173067590,14000,14000,14000,14000,0
|
|
20240930,172900,173067590,14000,14000,14000,14000,0
|
|
20240930,172800,173067590,14000,14000,14000,14000,0
|
|
20240930,172700,173067590,14000,14000,14000,14000,0
|
|
20240930,172600,173067590,14000,14000,14000,14000,0
|
|
20240930,172500,173067590,14000,14000,14000,14000,0
|
|
20240930,172400,173067590,14000,14000,14000,14000,0
|
|
20240930,172300,173067590,14000,14000,14000,14000,0
|
|
20240930,172200,173067590,14000,14000,14000,14000,0
|
|
20240930,172100,173067590,14000,14000,14000,14000,0
|
|
20240930,172000,173067590,14000,14000,14000,14000,243
|
|
20240930,171900,173067590,14000,14000,14000,14000,0
|
|
20240930,171800,173067590,14000,14000,14000,14000,0
|
|
20240930,171700,173067590,14000,14000,14000,14000,0
|
|
20240930,171600,173067590,14000,14000,14000,14000,0
|
|
20240930,171500,173067590,14000,14000,14000,14000,0
|
|
20240930,171400,173067590,14000,14000,14000,14000,0
|
|
20240930,171300,173067590,14000,14000,14000,14000,0
|
|
20240930,171200,173067590,14000,14000,14000,14000,0
|
|
20240930,171100,173067590,14000,14000,14000,14000,0
|
|
20240930,171000,173067590,14000,14000,14000,14000,0
|
|
20240930,170900,173067590,14000,14000,14000,14000,0
|
|
20240930,170800,173067590,14000,14000,14000,14000,0
|
|
20240930,170700,173067590,14000,14000,14000,14000,0
|
|
20240930,170600,173067590,14000,14000,14000,14000,0
|
|
20240930,170500,173067590,14000,14000,14000,14000,0
|
|
20240930,170400,173067590,14000,14000,14000,14000,0
|
|
20240930,170300,173067590,14000,14000,14000,14000,0
|
|
20240930,170200,173067590,14000,14000,14000,14000,0
|
|
20240930,170100,173067590,14000,14000,14000,14000,0
|
|
20240930,170000,173067590,14000,14000,14000,14000,0
|
|
20240930,165900,173067590,14000,14000,14000,14000,0
|
|
20240930,165800,173067590,14000,14000,14000,14000,0
|
|
20240930,165700,173067590,14000,14000,14000,14000,0
|
|
20240930,165600,173067590,14000,14000,14000,14000,0
|
|
20240930,165500,173067590,14000,14000,14000,14000,0
|
|
20240930,165400,173067590,14000,14000,14000,14000,0
|
|
20240930,165300,173067590,14000,14000,14000,14000,0
|
|
20240930,165200,173067590,14000,14000,14000,14000,0
|
|
20240930,165100,173067590,14000,14000,14000,14000,0
|
|
20240930,165000,173067590,14000,14000,14000,14000,243
|
|
20240930,164900,173067590,14000,14000,14000,14000,0
|
|
20240930,164800,173067590,14000,14000,14000,14000,0
|
|
20240930,164700,173067590,14000,14000,14000,14000,0
|
|
20240930,164600,173067590,14000,14000,14000,14000,0
|
|
20240930,164500,173067590,14000,14000,14000,14000,0
|
|
20240930,164400,173067590,14000,14000,14000,14000,0
|
|
20240930,164300,173067590,14000,14000,14000,14000,0
|
|
20240930,164200,173067590,14000,14000,14000,14000,0
|
|
20240930,164100,173067590,14000,14000,14000,14000,0
|
|
20240930,164000,173067590,14000,14000,14000,14000,0
|
|
20240930,163900,173067590,14000,14000,14000,14000,0
|
|
20240930,163800,173067590,14000,14000,14000,14000,0
|
|
20240930,163700,173067590,14000,14000,14000,14000,0
|
|
20240930,163600,173067590,14000,14000,14000,14000,0
|
|
20240930,163500,173067590,14000,14000,14000,14000,0
|
|
20240930,163400,173067590,14000,14000,14000,14000,0
|
|
20240930,163300,173067590,14000,14000,14000,14000,0
|
|
20240930,163200,173067590,14000,14000,14000,14000,0
|
|
20240930,163100,173067590,14000,14000,14000,14000,0
|
|
20240930,163000,173067590,14000,14000,14000,14000,0
|
|
20240930,162900,173067590,14000,14000,14000,14000,0
|
|
20240930,162800,173067590,14000,14000,14000,14000,0
|
|
20240930,162700,173067590,14000,14000,14000,14000,0
|
|
20240930,162600,173067590,14000,14000,14000,14000,0
|
|
20240930,162500,173067590,14000,14000,14000,14000,0
|
|
20240930,162400,173067590,14000,14000,14000,14000,0
|
|
20240930,162300,173067590,14000,14000,14000,14000,0
|
|
20240930,162200,173067590,14000,14000,14000,14000,0
|
|
20240930,162100,173067590,14000,14000,14000,14000,0
|
|
20240930,162000,173067590,14000,14000,14000,14000,243
|
|
20240930,161900,173067590,14000,14000,14000,14000,0
|
|
20240930,161800,173067590,14000,14000,14000,14000,0
|
|
20240930,161700,173067590,14000,14000,14000,14000,0
|
|
20240930,161600,173067590,14000,14000,14000,14000,0
|
|
20240930,161500,173067590,14000,14000,14000,14000,0
|
|
20240930,161400,173067590,14000,14000,14000,14000,0
|
|
20240930,161300,173067590,14000,14000,14000,14000,0
|
|
20240930,161200,173067590,14000,14000,14000,14000,0
|
|
20240930,161100,173067590,14000,14000,14000,14000,0
|
|
20240930,161000,173067590,14000,14000,14000,14000,0
|
|
20240930,160900,173067590,14000,14000,14000,14000,0
|
|
20240930,160800,173067590,14000,14000,14000,14000,0
|
|
20240930,160700,173067590,14000,14000,14000,14000,0
|
|
20240930,160600,173067590,14000,14000,14000,14000,0
|
|
20240930,160500,173067590,14000,14000,14000,14000,0
|
|
20240930,160400,173067590,14000,14000,14000,14000,0
|
|
20240930,160300,173067590,14000,14000,14000,14000,0
|
|
20240930,160200,173067590,14000,14000,14000,14000,0
|
|
20240930,160100,173067590,14000,14000,14000,14000,0
|
|
20240930,160000,173067590,14000,14000,14000,14000,0
|
|
20240930,155900,173067590,14000,14000,14000,14000,0
|
|
20240930,155800,173067590,14000,14000,14000,14000,0
|
|
20240930,155700,173067590,14000,14000,14000,14000,0
|
|
20240930,155600,173067590,14000,14000,14000,14000,0
|
|
20240930,155500,173067590,14000,14000,14000,14000,0
|
|
20240930,155400,173067590,14000,14000,14000,14000,0
|
|
20240930,155300,173067590,14000,14000,14000,14000,0
|
|
20240930,155200,173067590,14000,14000,14000,14000,0
|
|
20240930,155100,173067590,14000,14000,14000,14000,0
|
|
20240930,155000,173067590,14000,14000,14000,14000,243
|
|
20240930,154900,173067590,14000,14000,14000,14000,0
|
|
20240930,154800,173067590,14000,14000,14000,14000,0
|
|
20240930,154700,173067590,14000,14000,14000,14000,0
|
|
20240930,154600,173067590,14000,14000,14000,14000,0
|
|
20240930,154500,173067590,14000,14000,14000,14000,0
|
|
20240930,154400,173067590,14000,14000,14000,14000,0
|
|
20240930,154300,173067590,14000,14000,14000,14000,0
|
|
20240930,154200,173067590,14000,14000,14000,14000,0
|
|
20240930,154100,173067590,14000,14000,14000,14000,0
|
|
20240930,154000,173067590,14000,14000,14000,14000,0
|
|
20240930,153900,173067590,14000,14000,14000,14000,0
|
|
20240930,153800,173067590,14000,14000,14000,14000,0
|
|
20240930,153700,173067590,14000,14000,14000,14000,0
|
|
20240930,153600,173067590,14000,14000,14000,14000,0
|
|
20240930,153500,173067590,14000,14000,14000,14000,0
|
|
20240930,153400,173067590,14000,14000,14000,14000,0
|
|
20240930,153300,173067590,14000,14000,14000,14000,0
|
|
20240930,153200,173067590,14000,14000,14000,14000,0
|
|
20240930,153100,173067590,14000,14000,14000,14000,0
|
|
20240930,153000,173067590,14000,14000,14000,14000,243
|
|
20240930,152900,169665590,14000,14000,14000,14000,0
|
|
20240930,152800,169665590,14000,14000,14000,14000,0
|
|
20240930,152700,169665590,14000,14000,14000,14000,0
|
|
20240930,152600,169665590,14000,14000,14000,14000,0
|
|
20240930,152500,169665590,14000,14000,14000,14000,0
|
|
20240930,152400,169665590,14000,14000,14000,14000,0
|
|
20240930,152300,169665590,14000,14000,14000,14000,0
|
|
20240930,152200,169665590,14000,14000,14000,14000,0
|
|
20240930,152100,169665590,14000,14000,14000,14000,0
|
|
20240930,152000,169665590,14000,14000,14000,14000,0
|
|
20240930,151900,169665590,14000,14000,14000,14000,13
|
|
20240930,151800,169483590,14000,14000,14000,14000,8
|
|
20240930,151700,169371590,14000,14000,14000,14000,0
|
|
20240930,151600,169371590,14000,14000,14000,14000,19
|
|
20240930,151500,169105590,14000,14000,14000,14000,12
|
|
20240930,151400,168937590,14000,13990,14000,13990,90
|
|
20240930,151300,167677690,14000,14010,14010,14000,84
|
|
20240930,151200,166501410,14000,14010,14010,14000,105
|
|
20240930,151100,165030530,14020,14020,14020,14020,0
|
|
20240930,151000,165030530,14020,14020,14020,14020,10
|
|
20240930,150900,164890330,14010,14010,14010,14010,20
|
|
20240930,150800,164610130,14010,14010,14010,14010,0
|
|
20240930,150700,164610130,14010,14010,14010,14010,0
|
|
20240930,150600,164610130,14010,14010,14010,14010,0
|
|
20240930,150500,164610130,14010,14010,14010,14010,4
|
|
20240930,150400,164554090,14030,14030,14030,14030,14
|
|
20240930,150300,164357670,14030,14030,14030,14030,6
|
|
20240930,150200,164273490,14030,14030,14030,14030,10
|
|
20240930,150100,164133190,14030,14030,14030,14030,24
|
|
20240930,150000,163796470,14030,14030,14030,14030,25
|
|
20240930,145900,163445720,14030,14030,14030,14030,2
|
|
20240930,145800,163417660,14010,14020,14020,14010,150
|
|
20240930,145700,161314760,14010,14010,14010,14010,0
|
|
20240930,145600,161314760,14010,14020,14020,14010,101
|
|
20240930,145500,159898890,14020,14020,14020,14020,0
|
|
20240930,145400,159898890,14020,14020,14020,14020,0
|
|
20240930,145300,159898890,14020,14020,14020,14020,15
|
|
20240930,145200,159688590,14030,14030,14030,14030,0
|
|
20240930,145100,159688590,14030,14030,14030,14030,0
|
|
20240930,145000,159688590,14030,14020,14040,14020,50
|
|
20240930,144900,158987340,14020,14020,14020,14020,49
|
|
20240930,144800,158300360,14020,14080,14080,14020,192
|
|
20240930,144700,155604070,14080,14080,14080,14080,0
|
|
20240930,144600,155604070,14080,14080,14080,14080,0
|
|
20240930,144500,155604070,14080,14080,14080,14080,0
|
|
20240930,144400,155604070,14080,14100,14100,14080,133
|
|
20240930,144300,153729550,14100,14100,14100,14100,71
|
|
20240930,144200,152728450,14160,14160,14160,14160,3
|
|
20240930,144100,152685970,14100,14100,14100,14100,0
|
|
20240930,144000,152685970,14100,14100,14100,14100,0
|
|
20240930,143900,152685970,14100,14100,14100,14100,0
|
|
20240930,143800,152685970,14100,14100,14100,14100,30
|
|
20240930,143700,152262970,14100,14100,14100,14100,0
|
|
20240930,143600,152262970,14100,14110,14110,14100,54
|
|
20240930,143500,151501050,14110,14110,14110,14110,10
|
|
20240930,143400,151359950,14110,14110,14110,14110,0
|
|
20240930,143300,151359950,14110,14110,14110,14110,0
|
|
20240930,143200,151359950,14110,14110,14110,14110,0
|
|
20240930,143100,151359950,14110,14130,14130,14110,26
|
|
20240930,143000,150992830,14130,14140,14140,14130,29
|
|
20240930,142900,150582880,14140,14140,14140,14140,0
|
|
20240930,142800,150582880,14140,14140,14140,14140,3
|
|
20240930,142700,150540460,14170,14170,14170,14170,0
|
|
20240930,142600,150540460,14170,14170,14170,14170,0
|
|
20240930,142500,150540460,14170,14170,14170,14170,0
|
|
20240930,142400,150540460,14170,14170,14170,14170,0
|
|
20240930,142300,150540460,14170,14170,14170,14170,1
|
|
20240930,142200,150526290,14140,14140,14140,14140,0
|
|
20240930,142100,150526290,14140,14140,14140,14140,0
|
|
20240930,142000,150526290,14140,14140,14140,14140,0
|
|
20240930,141900,150526290,14140,14140,14140,14140,0
|
|
20240930,141800,150526290,14140,14140,14140,14110,42
|
|
20240930,141700,149932500,14140,14140,14140,14140,0
|
|
20240930,141600,149932500,14140,14140,14140,14140,1
|
|
20240930,141500,149918360,14140,14140,14140,14140,0
|
|
20240930,141400,149918360,14140,14140,14140,14140,0
|
|
20240930,141300,149918360,14140,14140,14140,14140,0
|
|
20240930,141200,149918360,14140,14140,14140,14140,0
|
|
20240930,141100,149918360,14140,14140,14140,14140,0
|
|
20240930,141000,149918360,14140,14140,14140,14140,0
|
|
20240930,140900,149918360,14140,14140,14140,14140,0
|
|
20240930,140800,149918360,14140,14140,14140,14140,0
|
|
20240930,140700,149918360,14140,14140,14140,14140,0
|
|
20240930,140600,149918360,14140,14140,14140,14140,0
|
|
20240930,140500,149918360,14140,14140,14140,14140,0
|
|
20240930,140400,149918360,14140,14140,14140,14140,0
|
|
20240930,140300,149918360,14140,14140,14140,14140,0
|
|
20240930,140200,149918360,14140,14140,14140,14140,0
|
|
20240930,140100,149918360,14140,14140,14140,14140,0
|
|
20240930,140000,149918360,14140,14140,14140,14140,1
|
|
20240930,135900,149904220,14110,14110,14110,14110,0
|
|
20240930,135800,149904220,14110,14110,14110,14110,0
|
|
20240930,135700,149904220,14110,14110,14110,14110,0
|
|
20240930,135600,149904220,14110,14110,14110,14110,0
|
|
20240930,135500,149904220,14110,14110,14110,14110,0
|
|
20240930,135400,149904220,14110,14110,14110,14110,0
|
|
20240930,135300,149904220,14110,14110,14110,14110,70
|
|
20240930,135200,148916520,14110,14110,14110,14110,0
|
|
20240930,135100,148916520,14110,14110,14110,14110,0
|
|
20240930,135000,148916520,14110,14110,14110,14110,0
|
|
20240930,134900,148916520,14110,14110,14110,14110,0
|
|
20240930,134800,148916520,14110,14110,14110,14110,6
|
|
20240930,134700,148831860,14110,14150,14150,14110,176
|
|
20240930,134600,146345640,14200,14200,14200,14200,0
|
|
20240930,134500,146345640,14200,14200,14200,14200,0
|
|
20240930,134400,146345640,14200,14200,14200,14200,0
|
|
20240930,134300,146345640,14200,14200,14200,14200,0
|
|
20240930,134200,146345640,14200,14200,14200,14200,0
|
|
20240930,134100,146345640,14200,14200,14200,14200,0
|
|
20240930,134000,146345640,14200,14200,14200,14200,0
|
|
20240930,133900,146345640,14200,14200,14200,14200,203
|
|
20240930,133800,143463040,14200,14200,14200,14200,0
|
|
20240930,133700,143463040,14200,14190,14200,14190,64
|
|
20240930,133600,142554250,14180,14180,14180,14180,190
|
|
20240930,133500,139860050,14180,14180,14180,14180,0
|
|
20240930,133400,139860050,14180,14180,14180,14180,0
|
|
20240930,133300,139860050,14180,14180,14180,14180,0
|
|
20240930,133200,139860050,14180,14180,14180,14180,0
|
|
20240930,133100,139860050,14180,14180,14180,14180,0
|
|
20240930,133000,139860050,14180,14180,14180,14180,0
|
|
20240930,132900,139860050,14180,14160,14180,14160,60
|
|
20240930,132800,139009880,14150,14150,14150,14150,0
|
|
20240930,132700,139009880,14150,14150,14150,14150,0
|
|
20240930,132600,139009880,14150,14130,14150,14130,28
|
|
20240930,132500,138613880,14110,14110,14110,14110,0
|
|
20240930,132400,138613880,14110,14110,14110,14110,0
|
|
20240930,132300,138613880,14110,14110,14110,14110,0
|
|
20240930,132200,138613880,14110,14110,14110,14110,0
|
|
20240930,132100,138613880,14110,14110,14110,14110,0
|
|
20240930,132000,138613880,14110,14120,14120,14110,22
|
|
20240930,131900,138303380,14160,14160,14160,14160,0
|
|
20240930,131800,138303380,14160,14160,14160,14160,0
|
|
20240930,131700,138303380,14160,14160,14160,14160,0
|
|
20240930,131600,138303380,14160,14160,14160,14160,0
|
|
20240930,131500,138303380,14160,14160,14160,14160,0
|
|
20240930,131400,138303380,14160,14160,14160,14160,7
|
|
20240930,131300,138204260,14160,14160,14160,14160,0
|
|
20240930,131200,138204260,14160,14160,14160,14160,33
|
|
20240930,131100,137736980,14160,14160,14160,14160,20
|
|
20240930,131000,137453780,14160,14160,14160,14160,20
|
|
20240930,130900,137170580,14160,14160,14160,14160,0
|
|
20240930,130800,137170580,14160,14160,14160,14160,22
|
|
20240930,130700,136859060,14100,14100,14100,14100,0
|
|
20240930,130600,136859060,14100,14100,14100,14100,0
|
|
20240930,130500,136859060,14100,14100,14100,14100,0
|
|
20240930,130400,136859060,14100,14100,14100,14100,0
|
|
20240930,130300,136859060,14100,14110,14160,14100,278
|
|
20240930,130200,132923590,14100,14100,14100,14100,1
|
|
20240930,130100,132909490,14160,14160,14160,14160,20
|
|
20240930,130000,132626290,14160,14150,14160,14150,141
|
|
20240930,125900,130630430,14150,14150,14150,14150,0
|
|
20240930,125800,130630430,14150,14150,14150,14150,0
|
|
20240930,125700,130630430,14150,14150,14150,14150,0
|
|
20240930,125600,130630430,14150,14110,14150,14110,12
|
|
20240930,125500,130461030,14110,14110,14110,14110,0
|
|
20240930,125400,130461030,14110,14110,14110,14110,0
|
|
20240930,125300,130461030,14110,14110,14110,14110,102
|
|
20240930,125200,129021810,14060,14060,14060,14060,0
|
|
20240930,125100,129021810,14060,14060,14060,14060,0
|
|
20240930,125000,129021810,14060,14060,14060,14060,0
|
|
20240930,124900,129021810,14060,14060,14060,14060,10
|
|
20240930,124800,128881210,14040,14040,14040,14040,0
|
|
20240930,124700,128881210,14040,14040,14040,14040,0
|
|
20240930,124600,128881210,14040,14040,14040,14040,0
|
|
20240930,124500,128881210,14040,14040,14040,14040,0
|
|
20240930,124400,128881210,14040,14040,14040,14040,0
|
|
20240930,124300,128881210,14040,14040,14040,14040,0
|
|
20240930,124200,128881210,14040,14040,14040,14040,0
|
|
20240930,124100,128881210,14040,14040,14040,14040,0
|
|
20240930,124000,128881210,14040,14040,14040,14040,0
|
|
20240930,123900,128881210,14040,14040,14040,14040,0
|
|
20240930,123800,128881210,14040,14040,14040,14040,0
|
|
20240930,123700,128881210,14040,14040,14040,14040,0
|
|
20240930,123600,128881210,14040,14040,14040,14040,0
|
|
20240930,123500,128881210,14040,14040,14040,14040,0
|
|
20240930,123400,128881210,14040,14040,14040,14040,0
|
|
20240930,123300,128881210,14040,14040,14040,14040,0
|
|
20240930,123200,128881210,14040,14040,14040,14040,0
|
|
20240930,123100,128881210,14040,14040,14040,14040,0
|
|
20240930,123000,128881210,14040,14040,14040,14040,2
|
|
20240930,122900,128853130,14020,14020,14020,14020,0
|
|
20240930,122800,128853130,14020,14020,14020,14020,1
|
|
20240930,122700,128839110,14100,14100,14100,14100,61
|
|
20240930,122600,127979010,14100,14100,14100,14100,0
|
|
20240930,122500,127979010,14100,14100,14100,14100,0
|
|
20240930,122400,127979010,14100,14100,14100,14100,0
|
|
20240930,122300,127979010,14100,14100,14100,14100,0
|
|
20240930,122200,127979010,14100,14100,14100,14100,0
|
|
20240930,122100,127979010,14100,14030,14150,14030,350
|
|
20240930,122000,123043720,14000,14000,14000,14000,0
|
|
20240930,121900,123043720,14000,14000,14000,14000,0
|
|
20240930,121800,123043720,14000,14000,14000,14000,0
|
|
20240930,121700,123043720,14000,14000,14000,14000,0
|
|
20240930,121600,123043720,14000,14000,14000,14000,2
|
|
20240930,121500,123015720,14000,14000,14000,14000,21
|
|
20240930,121400,122721720,13980,13980,13980,13980,0
|
|
20240930,121300,122721720,13980,13980,13980,13980,0
|
|
20240930,121200,122721720,13980,13980,13980,13980,0
|
|
20240930,121100,122721720,13980,13980,13980,13980,2
|
|
20240930,121000,122693760,13980,13980,13980,13980,0
|
|
20240930,120900,122693760,13980,13980,13980,13980,0
|
|
20240930,120800,122693760,13980,13980,13980,13980,0
|
|
20240930,120700,122693760,13980,13980,13980,13980,0
|
|
20240930,120600,122693760,13980,13980,13980,13980,0
|
|
20240930,120500,122693760,13980,13980,13980,13980,0
|
|
20240930,120400,122693760,13980,13980,13980,13980,0
|
|
20240930,120300,122693760,13980,13980,13980,13980,0
|
|
20240930,120200,122693760,13980,13980,13980,13980,0
|
|
20240930,120100,122693760,13980,13980,13980,13980,2
|
|
20240930,120000,122665800,14000,14000,14000,14000,0
|
|
20240930,115900,122665800,14000,14000,14000,14000,0
|
|
20240930,115800,122665800,14000,14000,14000,14000,0
|
|
20240930,115700,122665800,14000,14000,14000,14000,0
|
|
20240930,115600,122665800,14000,14000,14000,14000,0
|
|
20240930,115500,122665800,14000,14000,14000,14000,0
|
|
20240930,115400,122665800,14000,14000,14000,14000,0
|
|
20240930,115300,122665800,14000,14000,14000,14000,0
|
|
20240930,115200,122665800,14000,14000,14000,14000,0
|
|
20240930,115100,122665800,14000,14000,14000,14000,0
|
|
20240930,115000,122665800,14000,14000,14000,14000,0
|
|
20240930,114900,122665800,14000,14000,14000,14000,0
|
|
20240930,114800,122665800,14000,14000,14000,14000,0
|
|
20240930,114700,122665800,14000,14000,14000,14000,0
|
|
20240930,114600,122665800,14000,14000,14000,14000,0
|
|
20240930,114500,122665800,14000,14000,14000,14000,300
|
|
20240930,114400,118465800,13960,13960,13960,13960,0
|
|
20240930,114300,118465800,13960,13960,13960,13960,5
|
|
20240930,114200,118396000,13960,13960,13960,13960,0
|
|
20240930,114100,118396000,13960,13960,13960,13960,0
|
|
20240930,114000,118396000,13960,13960,13960,13960,0
|
|
20240930,113900,118396000,13960,13960,13960,13960,0
|
|
20240930,113800,118396000,13960,13960,13960,13960,90
|
|
20240930,113700,117139600,13960,13960,13960,13960,0
|
|
20240930,113600,117139600,13960,13960,13960,13960,0
|
|
20240930,113500,117139600,13960,13960,13960,13960,0
|
|
20240930,113400,117139600,13960,13960,13960,13960,0
|
|
20240930,113300,117139600,13960,13960,13960,13960,0
|
|
20240930,113200,117139600,13960,13960,13960,13960,30
|
|
20240930,113100,116720800,13960,13960,13960,13960,0
|
|
20240930,113000,116720800,13960,13990,13990,13960,34
|
|
20240930,112900,116245760,13990,13990,13990,13990,1
|
|
20240930,112800,116231770,14000,14000,14000,14000,0
|
|
20240930,112700,116231770,14000,14000,14000,14000,80
|
|
20240930,112600,115111770,14030,14030,14030,14030,0
|
|
20240930,112500,115111770,14030,14030,14030,14030,0
|
|
20240930,112400,115111770,14030,14000,14030,13960,676
|
|
20240930,112300,105664820,14000,14000,14000,14000,12
|
|
20240930,112200,105496820,14000,14000,14000,14000,25
|
|
20240930,112100,105146820,13990,13990,13990,13990,0
|
|
20240930,112000,105146820,13990,13990,13990,13990,0
|
|
20240930,111900,105146820,13990,13990,13990,13990,0
|
|
20240930,111800,105146820,13990,13990,13990,13990,0
|
|
20240930,111700,105146820,13990,13990,13990,13990,0
|
|
20240930,111600,105146820,13990,13990,13990,13990,0
|
|
20240930,111500,105146820,13990,13990,13990,13990,0
|
|
20240930,111400,105146820,13990,13990,13990,13990,0
|
|
20240930,111300,105146820,13990,13990,13990,13990,0
|
|
20240930,111200,105146820,13990,13990,13990,13990,0
|
|
20240930,111100,105146820,13990,13990,13990,13990,1
|
|
20240930,111000,105132830,13990,13990,13990,13990,0
|
|
20240930,110900,105132830,13990,13990,13990,13990,0
|
|
20240930,110800,105132830,13990,13990,13990,13990,0
|
|
20240930,110700,105132830,13990,13990,13990,13990,0
|
|
20240930,110600,105132830,13990,13990,13990,13990,184
|
|
20240930,110500,102558670,13990,13980,13990,13980,1153
|
|
20240930,110400,86428220,13990,13990,13990,13990,0
|
|
20240930,110300,86428220,13990,13990,13990,13990,0
|
|
20240930,110200,86428220,13990,13990,13990,13990,148
|
|
20240930,110100,84357700,13970,14080,14080,13970,1001
|
|
20240930,110000,70339210,14080,14090,14090,14080,20
|
|
20240930,105900,70057440,14090,14090,14090,14090,0
|
|
20240930,105800,70057440,14090,14090,14090,14090,0
|
|
20240930,105700,70057440,14090,14090,14090,14090,0
|
|
20240930,105600,70057440,14090,14090,14090,14090,0
|
|
20240930,105500,70057440,14090,14090,14090,14090,0
|
|
20240930,105400,70057440,14090,14090,14090,14090,0
|
|
20240930,105300,70057440,14090,14090,14090,14090,0
|
|
20240930,105200,70057440,14090,14090,14090,14090,14
|
|
20240930,105100,69860180,14090,14090,14090,14090,0
|
|
20240930,105000,69860180,14090,14090,14090,14090,0
|
|
20240930,104900,69860180,14090,14090,14090,14090,0
|
|
20240930,104800,69860180,14090,14090,14090,14090,0
|
|
20240930,104700,69860180,14090,14090,14090,14090,0
|
|
20240930,104600,69860180,14090,14090,14090,14090,0
|
|
20240930,104500,69860180,14090,14090,14090,14090,0
|
|
20240930,104400,69860180,14090,14090,14090,14090,0
|
|
20240930,104300,69860180,14090,14090,14090,14090,0
|
|
20240930,104200,69860180,14090,14090,14090,14090,0
|
|
20240930,104100,69860180,14090,14090,14090,14090,0
|
|
20240930,104000,69860180,14090,14090,14090,14090,17
|
|
20240930,103900,69620650,14090,14090,14090,14090,1
|
|
20240930,103800,69606560,14090,14090,14090,14090,0
|
|
20240930,103700,69606560,14090,14090,14090,14090,0
|
|
20240930,103600,69606560,14090,14090,14090,14090,42
|
|
20240930,103500,69014780,14110,14110,14110,14110,0
|
|
20240930,103400,69014780,14110,14110,14110,14110,0
|
|
20240930,103300,69014780,14110,14110,14110,14110,0
|
|
20240930,103200,69014780,14110,14110,14110,14110,0
|
|
20240930,103100,69014780,14110,14110,14110,14110,71
|
|
20240930,103000,68012970,14050,14050,14050,14050,0
|
|
20240930,102900,68012970,14050,14050,14050,14050,0
|
|
20240930,102800,68012970,14050,14050,14050,14050,0
|
|
20240930,102700,68012970,14050,14050,14050,14050,8
|
|
20240930,102600,67900570,14030,14030,14030,14030,0
|
|
20240930,102500,67900570,14030,14030,14030,14030,0
|
|
20240930,102400,67900570,14030,14030,14030,14030,0
|
|
20240930,102300,67900570,14030,14030,14030,14030,0
|
|
20240930,102200,67900570,14030,14030,14030,14030,0
|
|
20240930,102100,67900570,14030,14030,14030,14030,0
|
|
20240930,102000,67900570,14030,14030,14030,14030,25
|
|
20240930,101900,67549820,14030,14030,14030,14030,0
|
|
20240930,101800,67549820,14030,14030,14030,14030,0
|
|
20240930,101700,67549820,14030,14060,14060,14030,812
|
|
20240930,101600,56147840,14060,14130,14130,14060,469
|
|
20240930,101500,49532650,14130,14130,14130,14130,28
|
|
20240930,101400,49137010,14130,14130,14130,14130,30
|
|
20240930,101300,48713110,14130,14130,14130,14130,100
|
|
20240930,101200,47300110,14130,14130,14130,14130,0
|
|
20240930,101100,47300110,14130,14130,14130,14130,0
|
|
20240930,101000,47300110,14130,14130,14130,14130,0
|
|
20240930,100900,47300110,14130,14130,14130,14130,8
|
|
20240930,100800,47187070,14130,14130,14130,14130,0
|
|
20240930,100700,47187070,14130,14130,14130,14130,0
|
|
20240930,100600,47187070,14130,14130,14130,14130,0
|
|
20240930,100500,47187070,14130,14130,14130,14130,0
|
|
20240930,100400,47187070,14130,14130,14130,14130,0
|
|
20240930,100300,47187070,14130,14130,14130,14130,12
|
|
20240930,100200,47017510,14150,14150,14150,14150,0
|
|
20240930,100100,47017510,14150,14150,14150,14150,0
|
|
20240930,100000,47017510,14150,14150,14150,14150,1
|
|
20240930,095900,47003360,14150,14150,14150,14150,0
|
|
20240930,095800,47003360,14150,14150,14150,14150,0
|
|
20240930,095700,47003360,14150,14150,14150,14150,1
|
|
20240930,095600,46989210,14120,14120,14120,14120,70
|
|
20240930,095500,46000810,14120,14120,14120,14120,30
|
|
20240930,095400,45577210,14110,14110,14110,14110,9
|
|
20240930,095300,45450220,14150,14150,14150,14150,0
|
|
20240930,095200,45450220,14150,14150,14150,14150,33
|
|
20240930,095100,44983270,14150,14150,14150,14150,0
|
|
20240930,095000,44983270,14150,14150,14150,14150,26
|
|
20240930,094900,44615370,14150,14150,14150,14150,0
|
|
20240930,094800,44615370,14150,14150,14150,14150,40
|
|
20240930,094700,44049370,14150,14150,14150,14150,0
|
|
20240930,094600,44049370,14150,14150,14150,14150,1
|
|
20240930,094500,44035220,14150,14130,14150,14130,10
|
|
20240930,094400,43893780,14130,14130,14130,14130,0
|
|
20240930,094300,43893780,14130,14130,14130,14130,0
|
|
20240930,094200,43893780,14130,14130,14130,14130,0
|
|
20240930,094100,43893780,14130,14130,14130,14130,0
|
|
20240930,094000,43893780,14130,14130,14130,14130,0
|
|
20240930,093900,43893780,14130,14110,14130,14110,101
|
|
20240930,093800,42468650,14110,14110,14110,14110,0
|
|
20240930,093700,42468650,14110,14080,14110,14080,220
|
|
20240930,093600,39366950,14080,14090,14090,14080,453
|
|
20240930,093500,32988690,14090,14090,14090,14090,0
|
|
20240930,093400,32988690,14090,14090,14090,14090,36
|
|
20240930,093300,32481450,14110,14110,14110,14110,0
|
|
20240930,093200,32481450,14110,14100,14110,14100,139
|
|
20240930,093100,30520540,14110,14110,14110,14110,3
|
|
20240930,093000,30478210,14110,14110,14110,14110,0
|
|
20240930,092900,30478210,14110,14120,14120,14110,12
|
|
20240930,092800,30308840,14100,14100,14100,14100,0
|
|
20240930,092700,30308840,14100,14100,14100,14100,0
|
|
20240930,092600,30308840,14100,14100,14100,14100,0
|
|
20240930,092500,30308840,14100,14100,14100,14100,0
|
|
20240930,092400,30308840,14100,14100,14100,14100,2
|
|
20240930,092300,30280640,14100,14100,14100,14100,0
|
|
20240930,092200,30280640,14100,14100,14100,14100,86
|
|
20240930,092100,29068040,14100,14100,14100,14100,17
|
|
20240930,092000,28828340,14130,14110,14130,14100,522
|
|
20240930,091900,21467340,14100,14100,14100,14100,0
|
|
20240930,091800,21467340,14100,14100,14100,14100,35
|
|
20240930,091700,20973840,14100,14100,14100,14100,0
|
|
20240930,091600,20973840,14100,14100,14100,14100,0
|
|
20240930,091500,20973840,14100,14100,14100,14100,0
|
|
20240930,091400,20973840,14100,14100,14100,14100,0
|
|
20240930,091300,20973840,14100,14100,14100,14100,10
|
|
20240930,091200,20832840,14020,14020,14020,14000,29
|
|
20240930,091100,20426430,14100,14100,14100,14100,0
|
|
20240930,091000,20426430,14100,14100,14100,14100,0
|
|
20240930,090900,20426430,14100,14050,14100,14000,11
|
|
20240930,090800,20271680,14100,14160,14170,14100,717
|
|
20240930,090700,10124860,14200,14200,14200,14200,0
|
|
20240930,090600,10124860,14200,14200,14200,14200,0
|
|
20240930,090500,10124860,14200,14200,14200,14200,208
|
|
20240930,090400,7171260,14200,14200,14200,14200,7
|
|
20240930,090300,7071860,14200,14200,14200,14200,2
|
|
20240930,090200,7043460,14200,14170,14200,14170,39
|
|
20240930,090100,6489960,14160,14160,14160,14160,0
|
|
20240930,090000,6489960,14160,14150,14290,14150,458
|