653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195000,219881020,10310,10310,10310,10310,113
|
|
20240930,194900,219881020,10310,10310,10310,10310,0
|
|
20240930,194800,219881020,10310,10310,10310,10310,0
|
|
20240930,194700,219881020,10310,10310,10310,10310,0
|
|
20240930,194600,219881020,10310,10310,10310,10310,0
|
|
20240930,194500,219881020,10310,10310,10310,10310,0
|
|
20240930,194400,219881020,10310,10310,10310,10310,0
|
|
20240930,194300,219881020,10310,10310,10310,10310,0
|
|
20240930,194200,219881020,10310,10310,10310,10310,0
|
|
20240930,194100,219881020,10310,10310,10310,10310,0
|
|
20240930,194000,219881020,10310,10310,10310,10310,0
|
|
20240930,193900,219881020,10310,10310,10310,10310,0
|
|
20240930,193800,219881020,10310,10310,10310,10310,0
|
|
20240930,193700,219881020,10310,10310,10310,10310,0
|
|
20240930,193600,219881020,10310,10310,10310,10310,0
|
|
20240930,193500,219881020,10310,10310,10310,10310,0
|
|
20240930,193400,219881020,10310,10310,10310,10310,0
|
|
20240930,193300,219881020,10310,10310,10310,10310,0
|
|
20240930,193200,219881020,10310,10310,10310,10310,0
|
|
20240930,193100,219881020,10310,10310,10310,10310,0
|
|
20240930,193000,219881020,10310,10310,10310,10310,0
|
|
20240930,192900,219881020,10310,10310,10310,10310,0
|
|
20240930,192800,219881020,10310,10310,10310,10310,0
|
|
20240930,192700,219881020,10310,10310,10310,10310,0
|
|
20240930,192600,219881020,10310,10310,10310,10310,0
|
|
20240930,192500,219881020,10310,10310,10310,10310,0
|
|
20240930,192400,219881020,10310,10310,10310,10310,0
|
|
20240930,192300,219881020,10310,10310,10310,10310,0
|
|
20240930,192200,219881020,10310,10310,10310,10310,0
|
|
20240930,192100,219881020,10310,10310,10310,10310,0
|
|
20240930,192000,219881020,10310,10310,10310,10310,113
|
|
20240930,191900,219881020,10310,10310,10310,10310,0
|
|
20240930,191800,219881020,10310,10310,10310,10310,0
|
|
20240930,191700,219881020,10310,10310,10310,10310,0
|
|
20240930,191600,219881020,10310,10310,10310,10310,0
|
|
20240930,191500,219881020,10310,10310,10310,10310,0
|
|
20240930,191400,219881020,10310,10310,10310,10310,0
|
|
20240930,191300,219881020,10310,10310,10310,10310,0
|
|
20240930,191200,219881020,10310,10310,10310,10310,0
|
|
20240930,191100,219881020,10310,10310,10310,10310,0
|
|
20240930,191000,219881020,10310,10310,10310,10310,0
|
|
20240930,190900,219881020,10310,10310,10310,10310,0
|
|
20240930,190800,219881020,10310,10310,10310,10310,0
|
|
20240930,190700,219881020,10310,10310,10310,10310,0
|
|
20240930,190600,219881020,10310,10310,10310,10310,0
|
|
20240930,190500,219881020,10310,10310,10310,10310,0
|
|
20240930,190400,219881020,10310,10310,10310,10310,0
|
|
20240930,190300,219881020,10310,10310,10310,10310,0
|
|
20240930,190200,219881020,10310,10310,10310,10310,0
|
|
20240930,190100,219881020,10310,10310,10310,10310,0
|
|
20240930,190000,219881020,10310,10310,10310,10310,0
|
|
20240930,185900,219881020,10310,10310,10310,10310,0
|
|
20240930,185800,219881020,10310,10310,10310,10310,0
|
|
20240930,185700,219881020,10310,10310,10310,10310,0
|
|
20240930,185600,219881020,10310,10310,10310,10310,0
|
|
20240930,185500,219881020,10310,10310,10310,10310,0
|
|
20240930,185400,219881020,10310,10310,10310,10310,0
|
|
20240930,185300,219881020,10310,10310,10310,10310,0
|
|
20240930,185200,219881020,10310,10310,10310,10310,0
|
|
20240930,185100,219881020,10310,10310,10310,10310,0
|
|
20240930,185000,219881020,10310,10310,10310,10310,113
|
|
20240930,184900,219881020,10310,10310,10310,10310,0
|
|
20240930,184800,219881020,10310,10310,10310,10310,0
|
|
20240930,184700,219881020,10310,10310,10310,10310,0
|
|
20240930,184600,219881020,10310,10310,10310,10310,0
|
|
20240930,184500,219881020,10310,10310,10310,10310,0
|
|
20240930,184400,219881020,10310,10310,10310,10310,0
|
|
20240930,184300,219881020,10310,10310,10310,10310,0
|
|
20240930,184200,219881020,10310,10310,10310,10310,0
|
|
20240930,184100,219881020,10310,10310,10310,10310,0
|
|
20240930,184000,219881020,10310,10310,10310,10310,0
|
|
20240930,183900,219881020,10310,10310,10310,10310,0
|
|
20240930,183800,219881020,10310,10310,10310,10310,0
|
|
20240930,183700,219881020,10310,10310,10310,10310,0
|
|
20240930,183600,219881020,10310,10310,10310,10310,0
|
|
20240930,183500,219881020,10310,10310,10310,10310,0
|
|
20240930,183400,219881020,10310,10310,10310,10310,0
|
|
20240930,183300,219881020,10310,10310,10310,10310,0
|
|
20240930,183200,219881020,10310,10310,10310,10310,0
|
|
20240930,183100,219881020,10310,10310,10310,10310,0
|
|
20240930,183000,219881020,10310,10310,10310,10310,0
|
|
20240930,182900,219881020,10310,10310,10310,10310,0
|
|
20240930,182800,219881020,10310,10310,10310,10310,0
|
|
20240930,182700,219881020,10310,10310,10310,10310,0
|
|
20240930,182600,219881020,10310,10310,10310,10310,0
|
|
20240930,182500,219881020,10310,10310,10310,10310,0
|
|
20240930,182400,219881020,10310,10310,10310,10310,0
|
|
20240930,182300,219881020,10310,10310,10310,10310,0
|
|
20240930,182200,219881020,10310,10310,10310,10310,0
|
|
20240930,182100,219881020,10310,10310,10310,10310,0
|
|
20240930,182000,219881020,10310,10310,10310,10310,113
|
|
20240930,181900,219881020,10310,10310,10310,10310,0
|
|
20240930,181800,219881020,10310,10310,10310,10310,0
|
|
20240930,181700,219881020,10310,10310,10310,10310,0
|
|
20240930,181600,219881020,10310,10310,10310,10310,0
|
|
20240930,181500,219881020,10310,10310,10310,10310,0
|
|
20240930,181400,219881020,10310,10310,10310,10310,0
|
|
20240930,181300,219881020,10310,10310,10310,10310,0
|
|
20240930,181200,219881020,10310,10310,10310,10310,0
|
|
20240930,181100,219881020,10310,10310,10310,10310,0
|
|
20240930,181000,219881020,10310,10310,10310,10310,0
|
|
20240930,180900,219881020,10310,10310,10310,10310,0
|
|
20240930,180800,219881020,10310,10310,10310,10310,0
|
|
20240930,180700,219881020,10310,10310,10310,10310,0
|
|
20240930,180600,219881020,10310,10310,10310,10310,0
|
|
20240930,180500,219881020,10310,10310,10310,10310,0
|
|
20240930,180400,219881020,10310,10310,10310,10310,0
|
|
20240930,180300,219881020,10310,10310,10310,10310,0
|
|
20240930,180200,219881020,10310,10310,10310,10310,0
|
|
20240930,180100,219881020,10310,10310,10310,10310,0
|
|
20240930,180000,219881020,10310,10310,10310,10310,0
|
|
20240930,175900,219881020,10310,10310,10310,10310,0
|
|
20240930,175800,219881020,10310,10310,10310,10310,0
|
|
20240930,175700,219881020,10310,10310,10310,10310,0
|
|
20240930,175600,219881020,10310,10310,10310,10310,0
|
|
20240930,175500,219881020,10310,10310,10310,10310,0
|
|
20240930,175400,219881020,10310,10310,10310,10310,0
|
|
20240930,175300,219881020,10310,10310,10310,10310,0
|
|
20240930,175200,219881020,10310,10310,10310,10310,0
|
|
20240930,175100,219881020,10310,10310,10310,10310,0
|
|
20240930,175000,219881020,10310,10310,10310,10310,113
|
|
20240930,174900,219881020,10310,10310,10310,10310,0
|
|
20240930,174800,219881020,10310,10310,10310,10310,0
|
|
20240930,174700,219881020,10310,10310,10310,10310,0
|
|
20240930,174600,219881020,10310,10310,10310,10310,0
|
|
20240930,174500,219881020,10310,10310,10310,10310,0
|
|
20240930,174400,219881020,10310,10310,10310,10310,0
|
|
20240930,174300,219881020,10310,10310,10310,10310,0
|
|
20240930,174200,219881020,10310,10310,10310,10310,0
|
|
20240930,174100,219881020,10310,10310,10310,10310,0
|
|
20240930,174000,219881020,10310,10310,10310,10310,0
|
|
20240930,173900,219881020,10310,10310,10310,10310,0
|
|
20240930,173800,219881020,10310,10310,10310,10310,0
|
|
20240930,173700,219881020,10310,10310,10310,10310,0
|
|
20240930,173600,219881020,10310,10310,10310,10310,0
|
|
20240930,173500,219881020,10310,10310,10310,10310,0
|
|
20240930,173400,219881020,10310,10310,10310,10310,0
|
|
20240930,173300,219881020,10310,10310,10310,10310,0
|
|
20240930,173200,219881020,10310,10310,10310,10310,0
|
|
20240930,173100,219881020,10310,10310,10310,10310,0
|
|
20240930,173000,219881020,10310,10310,10310,10310,0
|
|
20240930,172900,219881020,10310,10310,10310,10310,0
|
|
20240930,172800,219881020,10310,10310,10310,10310,0
|
|
20240930,172700,219881020,10310,10310,10310,10310,0
|
|
20240930,172600,219881020,10310,10310,10310,10310,0
|
|
20240930,172500,219881020,10310,10310,10310,10310,0
|
|
20240930,172400,219881020,10310,10310,10310,10310,0
|
|
20240930,172300,219881020,10310,10310,10310,10310,0
|
|
20240930,172200,219881020,10310,10310,10310,10310,0
|
|
20240930,172100,219881020,10310,10310,10310,10310,0
|
|
20240930,172000,219881020,10310,10310,10310,10310,113
|
|
20240930,171900,219881020,10310,10310,10310,10310,0
|
|
20240930,171800,219881020,10310,10310,10310,10310,0
|
|
20240930,171700,219881020,10310,10310,10310,10310,0
|
|
20240930,171600,219881020,10310,10310,10310,10310,0
|
|
20240930,171500,219881020,10310,10310,10310,10310,0
|
|
20240930,171400,219881020,10310,10310,10310,10310,0
|
|
20240930,171300,219881020,10310,10310,10310,10310,0
|
|
20240930,171200,219881020,10310,10310,10310,10310,0
|
|
20240930,171100,219881020,10310,10310,10310,10310,0
|
|
20240930,171000,219881020,10310,10310,10310,10310,0
|
|
20240930,170900,219881020,10310,10310,10310,10310,0
|
|
20240930,170800,219881020,10310,10310,10310,10310,0
|
|
20240930,170700,219881020,10310,10310,10310,10310,0
|
|
20240930,170600,219881020,10310,10310,10310,10310,0
|
|
20240930,170500,219881020,10310,10310,10310,10310,0
|
|
20240930,170400,219881020,10310,10310,10310,10310,0
|
|
20240930,170300,219881020,10310,10310,10310,10310,0
|
|
20240930,170200,219881020,10310,10310,10310,10310,0
|
|
20240930,170100,219881020,10310,10310,10310,10310,0
|
|
20240930,170000,219881020,10310,10310,10310,10310,0
|
|
20240930,165900,219881020,10310,10310,10310,10310,0
|
|
20240930,165800,219881020,10310,10310,10310,10310,0
|
|
20240930,165700,219881020,10310,10310,10310,10310,0
|
|
20240930,165600,219881020,10310,10310,10310,10310,0
|
|
20240930,165500,219881020,10310,10310,10310,10310,0
|
|
20240930,165400,219881020,10310,10310,10310,10310,0
|
|
20240930,165300,219881020,10310,10310,10310,10310,0
|
|
20240930,165200,219881020,10310,10310,10310,10310,0
|
|
20240930,165100,219881020,10310,10310,10310,10310,0
|
|
20240930,165000,219881020,10310,10310,10310,10310,113
|
|
20240930,164900,219881020,10310,10310,10310,10310,0
|
|
20240930,164800,219881020,10310,10310,10310,10310,0
|
|
20240930,164700,219881020,10310,10310,10310,10310,0
|
|
20240930,164600,219881020,10310,10310,10310,10310,0
|
|
20240930,164500,219881020,10310,10310,10310,10310,0
|
|
20240930,164400,219881020,10310,10310,10310,10310,0
|
|
20240930,164300,219881020,10310,10310,10310,10310,0
|
|
20240930,164200,219881020,10310,10310,10310,10310,0
|
|
20240930,164100,219881020,10310,10310,10310,10310,0
|
|
20240930,164000,219881020,10310,10310,10310,10310,0
|
|
20240930,163900,219881020,10310,10310,10310,10310,0
|
|
20240930,163800,219881020,10310,10310,10310,10310,0
|
|
20240930,163700,219881020,10310,10310,10310,10310,0
|
|
20240930,163600,219881020,10310,10310,10310,10310,0
|
|
20240930,163500,219881020,10310,10310,10310,10310,0
|
|
20240930,163400,219881020,10310,10310,10310,10310,0
|
|
20240930,163300,219881020,10310,10310,10310,10310,0
|
|
20240930,163200,219881020,10310,10310,10310,10310,0
|
|
20240930,163100,219881020,10310,10310,10310,10310,0
|
|
20240930,163000,219881020,10310,10310,10310,10310,0
|
|
20240930,162900,219881020,10310,10310,10310,10310,0
|
|
20240930,162800,219881020,10310,10310,10310,10310,0
|
|
20240930,162700,219881020,10310,10310,10310,10310,0
|
|
20240930,162600,219881020,10310,10310,10310,10310,0
|
|
20240930,162500,219881020,10310,10310,10310,10310,0
|
|
20240930,162400,219881020,10310,10310,10310,10310,0
|
|
20240930,162300,219881020,10310,10310,10310,10310,0
|
|
20240930,162200,219881020,10310,10310,10310,10310,0
|
|
20240930,162100,219881020,10310,10310,10310,10310,0
|
|
20240930,162000,219881020,10310,10310,10310,10310,113
|
|
20240930,161900,219881020,10310,10310,10310,10310,0
|
|
20240930,161800,219881020,10310,10310,10310,10310,0
|
|
20240930,161700,219881020,10310,10310,10310,10310,0
|
|
20240930,161600,219881020,10310,10310,10310,10310,0
|
|
20240930,161500,219881020,10310,10310,10310,10310,0
|
|
20240930,161400,219881020,10310,10310,10310,10310,0
|
|
20240930,161300,219881020,10310,10310,10310,10310,0
|
|
20240930,161200,219881020,10310,10310,10310,10310,0
|
|
20240930,161100,219881020,10310,10310,10310,10310,0
|
|
20240930,161000,219881020,10310,10310,10310,10310,0
|
|
20240930,160900,219881020,10310,10310,10310,10310,0
|
|
20240930,160800,219881020,10310,10310,10310,10310,0
|
|
20240930,160700,219881020,10310,10310,10310,10310,0
|
|
20240930,160600,219881020,10310,10310,10310,10310,0
|
|
20240930,160500,219881020,10310,10310,10310,10310,0
|
|
20240930,160400,219881020,10310,10310,10310,10310,0
|
|
20240930,160300,219881020,10310,10310,10310,10310,0
|
|
20240930,160200,219881020,10310,10310,10310,10310,0
|
|
20240930,160100,219881020,10310,10310,10310,10310,0
|
|
20240930,160000,219881020,10310,10310,10310,10310,0
|
|
20240930,155900,219881020,10310,10310,10310,10310,0
|
|
20240930,155800,219881020,10310,10310,10310,10310,0
|
|
20240930,155700,219881020,10310,10310,10310,10310,0
|
|
20240930,155600,219881020,10310,10310,10310,10310,0
|
|
20240930,155500,219881020,10310,10310,10310,10310,0
|
|
20240930,155400,219881020,10310,10310,10310,10310,0
|
|
20240930,155300,219881020,10310,10310,10310,10310,0
|
|
20240930,155200,219881020,10310,10310,10310,10310,0
|
|
20240930,155100,219881020,10310,10310,10310,10310,0
|
|
20240930,155000,219881020,10310,10310,10310,10310,113
|
|
20240930,154900,219881020,10310,10310,10310,10310,0
|
|
20240930,154800,219881020,10310,10310,10310,10310,0
|
|
20240930,154700,219881020,10310,10310,10310,10310,0
|
|
20240930,154600,219881020,10310,10310,10310,10310,0
|
|
20240930,154500,219881020,10310,10310,10310,10310,0
|
|
20240930,154400,219881020,10310,10310,10310,10310,0
|
|
20240930,154300,219881020,10310,10310,10310,10310,0
|
|
20240930,154200,219881020,10310,10310,10310,10310,0
|
|
20240930,154100,219881020,10310,10310,10310,10310,0
|
|
20240930,154000,219881020,10310,10310,10310,10310,0
|
|
20240930,153900,219881020,10310,10310,10310,10310,0
|
|
20240930,153800,219881020,10310,10310,10310,10310,0
|
|
20240930,153700,219881020,10310,10310,10310,10310,0
|
|
20240930,153600,219881020,10310,10310,10310,10310,0
|
|
20240930,153500,219881020,10310,10310,10310,10310,0
|
|
20240930,153400,219881020,10310,10310,10310,10310,0
|
|
20240930,153300,219881020,10310,10310,10310,10310,0
|
|
20240930,153200,219881020,10310,10310,10310,10310,0
|
|
20240930,153100,219881020,10310,10310,10310,10310,0
|
|
20240930,153000,219881020,10310,10310,10310,10310,113
|
|
20240930,152900,218715990,10310,10310,10310,10310,0
|
|
20240930,152800,218715990,10310,10310,10310,10310,0
|
|
20240930,152700,218715990,10310,10310,10310,10310,0
|
|
20240930,152600,218715990,10310,10310,10310,10310,0
|
|
20240930,152500,218715990,10310,10310,10310,10310,0
|
|
20240930,152400,218715990,10310,10310,10310,10310,0
|
|
20240930,152300,218715990,10310,10310,10310,10310,0
|
|
20240930,152200,218715990,10310,10310,10310,10310,0
|
|
20240930,152100,218715990,10310,10310,10310,10310,0
|
|
20240930,152000,218715990,10310,10310,10310,10310,0
|
|
20240930,151900,218715990,10310,10310,10310,10310,4
|
|
20240930,151800,218674750,10310,10320,10320,10310,46
|
|
20240930,151700,218200050,10320,10320,10320,10320,0
|
|
20240930,151600,218200050,10320,10320,10320,10320,39
|
|
20240930,151500,217797570,10310,10310,10310,10310,0
|
|
20240930,151400,217797570,10310,10310,10310,10310,0
|
|
20240930,151300,217797570,10310,10310,10310,10310,0
|
|
20240930,151200,217797570,10310,10310,10310,10310,0
|
|
20240930,151100,217797570,10310,10310,10310,10310,58
|
|
20240930,151000,217199590,10310,10310,10310,10310,33
|
|
20240930,150900,216859360,10310,10310,10310,10310,0
|
|
20240930,150800,216859360,10310,10310,10310,10310,0
|
|
20240930,150700,216859360,10310,10310,10310,10310,0
|
|
20240930,150600,216859360,10310,10310,10310,10310,0
|
|
20240930,150500,216859360,10310,10310,10310,10310,68
|
|
20240930,150400,216158280,10300,10300,10300,10300,0
|
|
20240930,150300,216158280,10300,10300,10300,10300,57
|
|
20240930,150200,215571180,10300,10300,10300,10300,14
|
|
20240930,150100,215426980,10300,10300,10300,10300,0
|
|
20240930,150000,215426980,10300,10300,10300,10300,0
|
|
20240930,145900,215426980,10300,10300,10300,10300,0
|
|
20240930,145800,215426980,10300,10300,10300,10300,1
|
|
20240930,145700,215416680,10300,10300,10300,10300,2
|
|
20240930,145600,215396080,10280,10290,10290,10280,180
|
|
20240930,145500,213544080,10300,10300,10300,10300,0
|
|
20240930,145400,213544080,10300,10290,10320,10280,1409
|
|
20240930,145300,199046770,10300,10300,10300,10300,467
|
|
20240930,145200,194236670,10300,10300,10300,10300,1008
|
|
20240930,145100,183854270,10310,10310,10310,10310,0
|
|
20240930,145000,183854270,10310,10310,10310,10310,71
|
|
20240930,144900,183122260,10320,10320,10320,10320,10
|
|
20240930,144800,183019060,10320,10320,10320,10320,48
|
|
20240930,144700,182523700,10310,10310,10310,10310,0
|
|
20240930,144600,182523700,10310,10320,10320,10310,271
|
|
20240930,144500,179728880,10340,10340,10340,10340,0
|
|
20240930,144400,179728880,10340,10340,10340,10340,0
|
|
20240930,144300,179728880,10340,10340,10340,10340,0
|
|
20240930,144200,179728880,10340,10340,10340,10340,0
|
|
20240930,144100,179728880,10340,10340,10340,10340,0
|
|
20240930,144000,179728880,10340,10340,10340,10340,0
|
|
20240930,143900,179728880,10340,10340,10340,10340,5
|
|
20240930,143800,179677180,10330,10330,10330,10330,0
|
|
20240930,143700,179677180,10330,10330,10330,10330,763
|
|
20240930,143600,171795390,10340,10340,10340,10340,0
|
|
20240930,143500,171795390,10340,10340,10340,10340,0
|
|
20240930,143400,171795390,10340,10340,10340,10340,0
|
|
20240930,143300,171795390,10340,10340,10340,10340,35
|
|
20240930,143200,171433490,10330,10330,10330,10330,1
|
|
20240930,143100,171423160,10330,10330,10330,10330,0
|
|
20240930,143000,171423160,10330,10330,10330,10330,100
|
|
20240930,142900,170390160,10330,10330,10330,10330,0
|
|
20240930,142800,170390160,10330,10330,10330,10330,0
|
|
20240930,142700,170390160,10330,10330,10330,10330,0
|
|
20240930,142600,170390160,10330,10330,10330,10330,0
|
|
20240930,142500,170390160,10330,10330,10330,10330,275
|
|
20240930,142400,167549410,10330,10330,10330,10330,0
|
|
20240930,142300,167549410,10330,10330,10330,10330,0
|
|
20240930,142200,167549410,10330,10330,10330,10330,0
|
|
20240930,142100,167549410,10330,10330,10330,10330,0
|
|
20240930,142000,167549410,10330,10330,10330,10330,368
|
|
20240930,141900,163747970,10340,10340,10340,10340,0
|
|
20240930,141800,163747970,10340,10340,10340,10340,0
|
|
20240930,141700,163747970,10340,10340,10340,10340,0
|
|
20240930,141600,163747970,10340,10340,10340,10340,0
|
|
20240930,141500,163747970,10340,10340,10340,10340,69
|
|
20240930,141400,163034510,10340,10340,10340,10340,0
|
|
20240930,141300,163034510,10340,10340,10340,10340,17
|
|
20240930,141200,162858730,10340,10340,10340,10340,0
|
|
20240930,141100,162858730,10340,10340,10340,10340,0
|
|
20240930,141000,162858730,10340,10340,10340,10340,32
|
|
20240930,140900,162527850,10340,10340,10340,10340,0
|
|
20240930,140800,162527850,10340,10340,10340,10340,0
|
|
20240930,140700,162527850,10340,10340,10340,10340,0
|
|
20240930,140600,162527850,10340,10340,10340,10340,0
|
|
20240930,140500,162527850,10340,10340,10340,10340,2
|
|
20240930,140400,162507170,10330,10330,10330,10330,0
|
|
20240930,140300,162507170,10330,10330,10330,10330,0
|
|
20240930,140200,162507170,10330,10330,10330,10330,0
|
|
20240930,140100,162507170,10330,10330,10330,10330,0
|
|
20240930,140000,162507170,10330,10330,10330,10330,0
|
|
20240930,135900,162507170,10330,10330,10330,10330,0
|
|
20240930,135800,162507170,10330,10330,10330,10330,0
|
|
20240930,135700,162507170,10330,10330,10330,10330,0
|
|
20240930,135600,162507170,10330,10330,10330,10330,0
|
|
20240930,135500,162507170,10330,10330,10330,10330,0
|
|
20240930,135400,162507170,10330,10330,10330,10330,0
|
|
20240930,135300,162507170,10330,10330,10330,10330,0
|
|
20240930,135200,162507170,10330,10330,10330,10330,0
|
|
20240930,135100,162507170,10330,10330,10330,10330,0
|
|
20240930,135000,162507170,10330,10330,10330,10330,0
|
|
20240930,134900,162507170,10330,10330,10330,10330,0
|
|
20240930,134800,162507170,10330,10330,10330,10330,0
|
|
20240930,134700,162507170,10330,10330,10330,10330,0
|
|
20240930,134600,162507170,10330,10330,10330,10330,0
|
|
20240930,134500,162507170,10330,10330,10330,10330,0
|
|
20240930,134400,162507170,10330,10330,10330,10330,0
|
|
20240930,134300,162507170,10330,10330,10330,10330,0
|
|
20240930,134200,162507170,10330,10330,10330,10330,16
|
|
20240930,134100,162341890,10330,10330,10330,10330,1
|
|
20240930,134000,162331560,10330,10340,10340,10330,10
|
|
20240930,133900,162228170,10340,10340,10340,10340,0
|
|
20240930,133800,162228170,10340,10340,10340,10340,33
|
|
20240930,133700,161886950,10340,10340,10340,10340,8
|
|
20240930,133600,161804230,10340,10340,10340,10340,0
|
|
20240930,133500,161804230,10340,10340,10340,10340,0
|
|
20240930,133400,161804230,10340,10360,10360,10340,20
|
|
20240930,133300,161597250,10370,10370,10370,10370,61
|
|
20240930,133200,160964680,10370,10370,10370,10370,0
|
|
20240930,133100,160964680,10370,10370,10370,10370,0
|
|
20240930,133000,160964680,10370,10370,10370,10370,0
|
|
20240930,132900,160964680,10370,10370,10370,10370,0
|
|
20240930,132800,160964680,10370,10370,10370,10370,0
|
|
20240930,132700,160964680,10370,10370,10370,10370,0
|
|
20240930,132600,160964680,10370,10370,10370,10370,0
|
|
20240930,132500,160964680,10370,10370,10370,10370,0
|
|
20240930,132400,160964680,10370,10370,10370,10370,0
|
|
20240930,132300,160964680,10370,10370,10370,10370,0
|
|
20240930,132200,160964680,10370,10370,10370,10370,0
|
|
20240930,132100,160964680,10370,10370,10370,10370,0
|
|
20240930,132000,160964680,10370,10370,10370,10370,0
|
|
20240930,131900,160964680,10370,10370,10370,10370,0
|
|
20240930,131800,160964680,10370,10370,10370,10370,0
|
|
20240930,131700,160964680,10370,10370,10370,10370,50
|
|
20240930,131600,160446180,10390,10390,10390,10390,0
|
|
20240930,131500,160446180,10390,10390,10390,10390,0
|
|
20240930,131400,160446180,10390,10390,10390,10390,20
|
|
20240930,131300,160238380,10390,10390,10390,10390,0
|
|
20240930,131200,160238380,10390,10390,10390,10390,0
|
|
20240930,131100,160238380,10390,10390,10390,10390,0
|
|
20240930,131000,160238380,10390,10390,10390,10390,0
|
|
20240930,130900,160238380,10390,10390,10390,10390,0
|
|
20240930,130800,160238380,10390,10390,10390,10390,0
|
|
20240930,130700,160238380,10390,10390,10390,10390,0
|
|
20240930,130600,160238380,10390,10390,10390,10390,0
|
|
20240930,130500,160238380,10390,10390,10400,10390,105
|
|
20240930,130400,159146940,10380,10380,10380,10380,0
|
|
20240930,130300,159146940,10380,10380,10380,10380,0
|
|
20240930,130200,159146940,10380,10380,10380,10380,0
|
|
20240930,130100,159146940,10380,10380,10380,10380,0
|
|
20240930,130000,159146940,10380,10380,10380,10380,0
|
|
20240930,125900,159146940,10380,10370,10380,10370,97
|
|
20240930,125800,158140730,10370,10370,10370,10370,0
|
|
20240930,125700,158140730,10370,10370,10370,10370,0
|
|
20240930,125600,158140730,10370,10370,10370,10370,0
|
|
20240930,125500,158140730,10370,10370,10370,10370,0
|
|
20240930,125400,158140730,10370,10370,10370,10370,0
|
|
20240930,125300,158140730,10370,10370,10370,10370,0
|
|
20240930,125200,158140730,10370,10370,10370,10370,0
|
|
20240930,125100,158140730,10370,10370,10370,10370,0
|
|
20240930,125000,158140730,10370,10370,10370,10370,0
|
|
20240930,124900,158140730,10370,10370,10370,10370,0
|
|
20240930,124800,158140730,10370,10370,10370,10370,0
|
|
20240930,124700,158140730,10370,10370,10370,10370,0
|
|
20240930,124600,158140730,10370,10370,10370,10370,0
|
|
20240930,124500,158140730,10370,10370,10370,10370,0
|
|
20240930,124400,158140730,10370,10370,10370,10370,0
|
|
20240930,124300,158140730,10370,10370,10370,10370,0
|
|
20240930,124200,158140730,10370,10370,10370,10370,0
|
|
20240930,124100,158140730,10370,10370,10370,10370,0
|
|
20240930,124000,158140730,10370,10370,10370,10370,0
|
|
20240930,123900,158140730,10370,10370,10370,10370,0
|
|
20240930,123800,158140730,10370,10370,10370,10370,0
|
|
20240930,123700,158140730,10370,10370,10370,10370,10
|
|
20240930,123600,158037030,10370,10370,10370,10370,0
|
|
20240930,123500,158037030,10370,10370,10370,10370,0
|
|
20240930,123400,158037030,10370,10370,10370,10370,0
|
|
20240930,123300,158037030,10370,10370,10370,10370,0
|
|
20240930,123200,158037030,10370,10370,10370,10370,0
|
|
20240930,123100,158037030,10370,10370,10370,10370,0
|
|
20240930,123000,158037030,10370,10390,10390,10370,2
|
|
20240930,122900,158016270,10350,10340,10360,10320,482
|
|
20240930,122800,153040860,10330,10340,10340,10330,122
|
|
20240930,122700,151780340,10340,10340,10340,10340,75
|
|
20240930,122600,151004840,10340,10340,10340,10340,1
|
|
20240930,122500,150994500,10330,10330,10330,10330,0
|
|
20240930,122400,150994500,10330,10330,10330,10330,0
|
|
20240930,122300,150994500,10330,10330,10330,10330,0
|
|
20240930,122200,150994500,10330,10330,10330,10330,0
|
|
20240930,122100,150994500,10330,10330,10330,10330,0
|
|
20240930,122000,150994500,10330,10330,10330,10330,30
|
|
20240930,121900,150684600,10330,10330,10330,10330,0
|
|
20240930,121800,150684600,10330,10330,10330,10330,19
|
|
20240930,121700,150488330,10330,10330,10330,10330,0
|
|
20240930,121600,150488330,10330,10330,10330,10330,0
|
|
20240930,121500,150488330,10330,10330,10330,10330,51
|
|
20240930,121400,149961500,10340,10340,10340,10340,0
|
|
20240930,121300,149961500,10340,10340,10340,10340,0
|
|
20240930,121200,149961500,10340,10340,10340,10340,0
|
|
20240930,121100,149961500,10340,10340,10340,10340,0
|
|
20240930,121000,149961500,10340,10340,10340,10340,3
|
|
20240930,120900,149930480,10340,10340,10340,10340,0
|
|
20240930,120800,149930480,10340,10340,10340,10340,0
|
|
20240930,120700,149930480,10340,10340,10340,10340,10
|
|
20240930,120600,149827080,10340,10340,10340,10340,0
|
|
20240930,120500,149827080,10340,10340,10340,10340,0
|
|
20240930,120400,149827080,10340,10340,10340,10340,0
|
|
20240930,120300,149827080,10340,10340,10340,10340,0
|
|
20240930,120200,149827080,10340,10340,10340,10340,0
|
|
20240930,120100,149827080,10340,10340,10340,10340,0
|
|
20240930,120000,149827080,10340,10340,10340,10340,0
|
|
20240930,115900,149827080,10340,10340,10340,10340,0
|
|
20240930,115800,149827080,10340,10340,10340,10340,0
|
|
20240930,115700,149827080,10340,10340,10340,10340,0
|
|
20240930,115600,149827080,10340,10330,10340,10330,38
|
|
20240930,115500,149434170,10320,10320,10320,10320,0
|
|
20240930,115400,149434170,10320,10320,10320,10320,0
|
|
20240930,115300,149434170,10320,10320,10320,10320,0
|
|
20240930,115200,149434170,10320,10320,10320,10320,0
|
|
20240930,115100,149434170,10320,10320,10320,10320,0
|
|
20240930,115000,149434170,10320,10320,10320,10320,0
|
|
20240930,114900,149434170,10320,10320,10320,10320,6
|
|
20240930,114800,149372250,10320,10330,10330,10320,60
|
|
20240930,114700,148753000,10340,10340,10340,10340,0
|
|
20240930,114600,148753000,10340,10340,10340,10340,0
|
|
20240930,114500,148753000,10340,10340,10340,10340,0
|
|
20240930,114400,148753000,10340,10340,10340,10340,0
|
|
20240930,114300,148753000,10340,10340,10340,10340,0
|
|
20240930,114200,148753000,10340,10340,10340,10340,0
|
|
20240930,114100,148753000,10340,10340,10340,10340,0
|
|
20240930,114000,148753000,10340,10340,10340,10340,1
|
|
20240930,113900,148742660,10340,10340,10340,10340,0
|
|
20240930,113800,148742660,10340,10340,10340,10340,0
|
|
20240930,113700,148742660,10340,10340,10340,10340,0
|
|
20240930,113600,148742660,10340,10340,10340,10340,0
|
|
20240930,113500,148742660,10340,10340,10340,10340,0
|
|
20240930,113400,148742660,10340,10340,10340,10340,0
|
|
20240930,113300,148742660,10340,10340,10340,10340,0
|
|
20240930,113200,148742660,10340,10340,10340,10340,0
|
|
20240930,113100,148742660,10340,10340,10340,10340,0
|
|
20240930,113000,148742660,10340,10340,10340,10340,0
|
|
20240930,112900,148742660,10340,10340,10340,10340,0
|
|
20240930,112800,148742660,10340,10340,10340,10340,0
|
|
20240930,112700,148742660,10340,10340,10340,10340,9
|
|
20240930,112600,148649600,10340,10340,10340,10340,0
|
|
20240930,112500,148649600,10340,10340,10340,10340,0
|
|
20240930,112400,148649600,10340,10340,10340,10340,0
|
|
20240930,112300,148649600,10340,10340,10340,10340,0
|
|
20240930,112200,148649600,10340,10340,10340,10340,0
|
|
20240930,112100,148649600,10340,10340,10340,10340,0
|
|
20240930,112000,148649600,10340,10340,10340,10340,0
|
|
20240930,111900,148649600,10340,10340,10340,10340,0
|
|
20240930,111800,148649600,10340,10340,10340,10340,0
|
|
20240930,111700,148649600,10340,10340,10340,10340,0
|
|
20240930,111600,148649600,10340,10340,10340,10340,0
|
|
20240930,111500,148649600,10340,10330,10340,10330,107
|
|
20240930,111400,147543760,10310,10310,10310,10310,0
|
|
20240930,111300,147543760,10310,10310,10310,10310,3
|
|
20240930,111200,147512830,10330,10330,10330,10330,1
|
|
20240930,111100,147502500,10320,10330,10330,10320,208
|
|
20240930,111000,145355870,10340,10340,10340,10340,0
|
|
20240930,110900,145355870,10340,10340,10340,10340,10
|
|
20240930,110800,145252470,10340,10340,10340,10340,3
|
|
20240930,110700,145221450,10350,10350,10350,10350,3
|
|
20240930,110600,145190400,10350,10350,10350,10350,69
|
|
20240930,110500,144476250,10330,10340,10340,10330,827
|
|
20240930,110400,135925200,10360,10360,10360,10360,0
|
|
20240930,110300,135925200,10360,10360,10360,10360,0
|
|
20240930,110200,135925200,10360,10360,10360,10360,0
|
|
20240930,110100,135925200,10360,10360,10360,10360,0
|
|
20240930,110000,135925200,10360,10360,10360,10360,1
|
|
20240930,105900,135914840,10360,10360,10360,10360,0
|
|
20240930,105800,135914840,10360,10360,10360,10360,0
|
|
20240930,105700,135914840,10360,10360,10360,10360,1
|
|
20240930,105600,135904480,10340,10350,10350,10340,285
|
|
20240930,105500,132957560,10360,10360,10360,10360,0
|
|
20240930,105400,132957560,10360,10360,10360,10360,10
|
|
20240930,105300,132853960,10360,10360,10360,10360,0
|
|
20240930,105200,132853960,10360,10360,10360,10360,0
|
|
20240930,105100,132853960,10360,10360,10360,10360,0
|
|
20240930,105000,132853960,10360,10360,10360,10360,0
|
|
20240930,104900,132853960,10360,10360,10360,10360,0
|
|
20240930,104800,132853960,10360,10360,10360,10350,17
|
|
20240930,104700,132677850,10370,10370,10370,10370,0
|
|
20240930,104600,132677850,10370,10370,10370,10370,0
|
|
20240930,104500,132677850,10370,10370,10370,10370,0
|
|
20240930,104400,132677850,10370,10370,10370,10370,0
|
|
20240930,104300,132677850,10370,10370,10370,10370,0
|
|
20240930,104200,132677850,10370,10370,10370,10370,0
|
|
20240930,104100,132677850,10370,10370,10370,10370,0
|
|
20240930,104000,132677850,10370,10370,10370,10370,0
|
|
20240930,103900,132677850,10370,10370,10370,10370,1
|
|
20240930,103800,132667480,10330,10330,10330,10330,0
|
|
20240930,103700,132667480,10330,10330,10330,10330,0
|
|
20240930,103600,132667480,10330,10330,10330,10330,0
|
|
20240930,103500,132667480,10330,10330,10330,10330,0
|
|
20240930,103400,132667480,10330,10330,10330,10330,0
|
|
20240930,103300,132667480,10330,10330,10330,10330,0
|
|
20240930,103200,132667480,10330,10330,10330,10330,0
|
|
20240930,103100,132667480,10330,10330,10330,10330,590
|
|
20240930,103000,126572780,10330,10330,10330,10330,0
|
|
20240930,102900,126572780,10330,10330,10330,10330,0
|
|
20240930,102800,126572780,10330,10330,10330,10330,980
|
|
20240930,102700,116449380,10340,10340,10340,10340,0
|
|
20240930,102600,116449380,10340,10340,10340,10340,70
|
|
20240930,102500,115725580,10340,10340,10340,10340,53
|
|
20240930,102400,115177560,10340,10340,10340,10340,100
|
|
20240930,102300,114143560,10340,10340,10340,10340,50
|
|
20240930,102200,113626560,10340,10340,10340,10340,50
|
|
20240930,102100,113109560,10340,10340,10340,10340,10
|
|
20240930,102000,113006160,10350,10360,10360,10350,1502
|
|
20240930,101900,97455740,10360,10360,10360,10360,0
|
|
20240930,101800,97455740,10360,10360,10360,10360,0
|
|
20240930,101700,97455740,10360,10360,10360,10360,0
|
|
20240930,101600,97455740,10360,10360,10360,10360,0
|
|
20240930,101500,97455740,10360,10360,10360,10360,0
|
|
20240930,101400,97455740,10360,10360,10360,10360,200
|
|
20240930,101300,95383740,10390,10390,10390,10390,0
|
|
20240930,101200,95383740,10390,10390,10390,10390,0
|
|
20240930,101100,95383740,10390,10390,10390,10390,0
|
|
20240930,101000,95383740,10390,10390,10390,10390,0
|
|
20240930,100900,95383740,10390,10360,10390,10360,2
|
|
20240930,100800,95362990,10360,10360,10360,10360,100
|
|
20240930,100700,94326990,10390,10390,10390,10390,0
|
|
20240930,100600,94326990,10390,10390,10390,10390,1
|
|
20240930,100500,94316600,10360,10370,10370,10360,100
|
|
20240930,100400,93280580,10410,10410,10410,10410,2
|
|
20240930,100300,93259760,10370,10360,10380,10360,5
|
|
20240930,100200,93207930,10360,10360,10360,10360,82
|
|
20240930,100100,92358410,10420,10420,10420,10420,0
|
|
20240930,100000,92358410,10420,10380,10420,10380,2
|
|
20240930,095900,92337610,10390,10390,10390,10390,0
|
|
20240930,095800,92337610,10390,10390,10390,10390,0
|
|
20240930,095700,92337610,10390,10390,10390,10390,0
|
|
20240930,095600,92337610,10390,10360,10390,10350,38
|
|
20240930,095500,91943610,10370,10370,10370,10370,0
|
|
20240930,095400,91943610,10370,10370,10370,10370,0
|
|
20240930,095300,91943610,10370,10370,10370,10370,0
|
|
20240930,095200,91943610,10370,10370,10370,10370,0
|
|
20240930,095100,91943610,10370,10370,10370,10370,805
|
|
20240930,095000,83595760,10370,10370,10370,10370,488
|
|
20240930,094900,78535200,10380,10400,10400,10380,908
|
|
20240930,094800,69110140,10390,10390,10390,10390,0
|
|
20240930,094700,69110140,10390,10390,10390,10390,576
|
|
20240930,094600,63125500,10390,10400,10440,10390,1197
|
|
20240930,094500,50675820,10400,10400,10400,10400,26
|
|
20240930,094400,50405420,10400,10400,10400,10400,1
|
|
20240930,094300,50395020,10380,10390,10390,10380,200
|
|
20240930,094200,48318960,10400,10400,10400,10400,0
|
|
20240930,094100,48318960,10400,10400,10400,10400,0
|
|
20240930,094000,48318960,10400,10400,10400,10400,0
|
|
20240930,093900,48318960,10400,10400,10400,10400,0
|
|
20240930,093800,48318960,10400,10400,10400,10400,0
|
|
20240930,093700,48318960,10400,10400,10400,10400,0
|
|
20240930,093600,48318960,10400,10400,10400,10400,1
|
|
20240930,093500,48308560,10380,10380,10380,10380,0
|
|
20240930,093400,48308560,10380,10380,10380,10380,20
|
|
20240930,093300,48100960,10380,10380,10380,10380,0
|
|
20240930,093200,48100960,10380,10380,10380,10380,1
|
|
20240930,093100,48090580,10390,10390,10390,10390,0
|
|
20240930,093000,48090580,10390,10390,10390,10390,0
|
|
20240930,092900,48090580,10390,10380,10390,10370,400
|
|
20240930,092800,43939490,10380,10380,10380,10380,0
|
|
20240930,092700,43939490,10380,10380,10380,10380,0
|
|
20240930,092600,43939490,10380,10380,10380,10380,0
|
|
20240930,092500,43939490,10380,10380,10380,10380,0
|
|
20240930,092400,43939490,10380,10380,10380,10380,2
|
|
20240930,092300,43918730,10370,10370,10370,10370,128
|
|
20240930,092200,42591370,10370,10370,10370,10370,0
|
|
20240930,092100,42591370,10370,10370,10370,10370,5
|
|
20240930,092000,42539520,10350,10350,10350,10350,10
|
|
20240930,091900,42436020,10340,10350,10350,10340,259
|
|
20240930,091800,39755500,10350,10370,10370,10350,1344
|
|
20240930,091700,25832070,10370,10370,10370,10370,0
|
|
20240930,091600,25832070,10370,10380,10380,10370,132
|
|
20240930,091500,24463160,10380,10380,10380,10380,0
|
|
20240930,091400,24463160,10380,10380,10380,10380,0
|
|
20240930,091300,24463160,10380,10390,10390,10380,150
|
|
20240930,091200,22905660,10400,10400,10400,10400,145
|
|
20240930,091100,21397660,10400,10400,10400,10400,295
|
|
20240930,091000,18329660,10400,10400,10400,10400,20
|
|
20240930,090900,18121660,10390,10390,10390,10390,0
|
|
20240930,090800,18121660,10390,10390,10390,10390,1
|
|
20240930,090700,18111270,10390,10400,10400,10390,205
|
|
20240930,090600,15981300,10400,10400,10400,10400,0
|
|
20240930,090500,15981300,10400,10400,10400,10400,0
|
|
20240930,090400,15981300,10400,10400,10400,10400,0
|
|
20240930,090300,15981300,10400,10440,10440,10400,465
|
|
20240930,090200,11143880,10410,10430,10440,10410,635
|
|
20240930,090100,4526710,10430,10430,10430,10430,19
|
|
20240930,090000,4328540,10440,10430,10440,10430,415
|