744 lines
37 KiB
CSV
744 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,212100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,212000,10430833855,3690,3690,3690,3690,0
|
|
20240930,211900,10430833855,3690,3690,3690,3690,0
|
|
20240930,211800,10430833855,3690,3690,3690,3690,0
|
|
20240930,211700,10430833855,3690,3690,3690,3690,0
|
|
20240930,211600,10430833855,3690,3690,3690,3690,0
|
|
20240930,211500,10430833855,3690,3690,3690,3690,0
|
|
20240930,211400,10430833855,3690,3690,3690,3690,0
|
|
20240930,211300,10430833855,3690,3690,3690,3690,0
|
|
20240930,211200,10430833855,3690,3690,3690,3690,0
|
|
20240930,211100,10430833855,3690,3690,3690,3690,0
|
|
20240930,211000,10430833855,3690,3690,3690,3690,0
|
|
20240930,210900,10430833855,3690,3690,3690,3690,0
|
|
20240930,210800,10430833855,3690,3690,3690,3690,0
|
|
20240930,210700,10430833855,3690,3690,3690,3690,0
|
|
20240930,210600,10430833855,3690,3690,3690,3690,0
|
|
20240930,210500,10430833855,3690,3690,3690,3690,0
|
|
20240930,210400,10430833855,3690,3690,3690,3690,0
|
|
20240930,210300,10430833855,3690,3690,3690,3690,0
|
|
20240930,210200,10430833855,3690,3690,3690,3690,0
|
|
20240930,210100,10430833855,3690,3690,3690,3690,0
|
|
20240930,210000,10430833855,3690,3690,3690,3690,0
|
|
20240930,205900,10430833855,3690,3690,3690,3690,0
|
|
20240930,205800,10430833855,3690,3690,3690,3690,0
|
|
20240930,205700,10430833855,3690,3690,3690,3690,0
|
|
20240930,205600,10430833855,3690,3690,3690,3690,0
|
|
20240930,205500,10430833855,3690,3690,3690,3690,0
|
|
20240930,205400,10430833855,3690,3690,3690,3690,0
|
|
20240930,205300,10430833855,3690,3690,3690,3690,0
|
|
20240930,205200,10430833855,3690,3690,3690,3690,0
|
|
20240930,205100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,205000,10430833855,3690,3690,3690,3690,0
|
|
20240930,204900,10430833855,3690,3690,3690,3690,0
|
|
20240930,204800,10430833855,3690,3690,3690,3690,0
|
|
20240930,204700,10430833855,3690,3690,3690,3690,0
|
|
20240930,204600,10430833855,3690,3690,3690,3690,0
|
|
20240930,204500,10430833855,3690,3690,3690,3690,0
|
|
20240930,204400,10430833855,3690,3690,3690,3690,0
|
|
20240930,204300,10430833855,3690,3690,3690,3690,0
|
|
20240930,204200,10430833855,3690,3690,3690,3690,0
|
|
20240930,204100,10430833855,3690,3690,3690,3690,0
|
|
20240930,204000,10430833855,3690,3690,3690,3690,0
|
|
20240930,203900,10430833855,3690,3690,3690,3690,0
|
|
20240930,203800,10430833855,3690,3690,3690,3690,0
|
|
20240930,203700,10430833855,3690,3690,3690,3690,0
|
|
20240930,203600,10430833855,3690,3690,3690,3690,0
|
|
20240930,203500,10430833855,3690,3690,3690,3690,0
|
|
20240930,203400,10430833855,3690,3690,3690,3690,0
|
|
20240930,203300,10430833855,3690,3690,3690,3690,0
|
|
20240930,203200,10430833855,3690,3690,3690,3690,0
|
|
20240930,203100,10430833855,3690,3690,3690,3690,0
|
|
20240930,203000,10430833855,3690,3690,3690,3690,0
|
|
20240930,202900,10430833855,3690,3690,3690,3690,0
|
|
20240930,202800,10430833855,3690,3690,3690,3690,0
|
|
20240930,202700,10430833855,3690,3690,3690,3690,0
|
|
20240930,202600,10430833855,3690,3690,3690,3690,0
|
|
20240930,202500,10430833855,3690,3690,3690,3690,0
|
|
20240930,202400,10430833855,3690,3690,3690,3690,0
|
|
20240930,202300,10430833855,3690,3690,3690,3690,0
|
|
20240930,202200,10430833855,3690,3690,3690,3690,0
|
|
20240930,202100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,202000,10430833855,3690,3690,3690,3690,0
|
|
20240930,201900,10430833855,3690,3690,3690,3690,0
|
|
20240930,201800,10430833855,3690,3690,3690,3690,0
|
|
20240930,201700,10430833855,3690,3690,3690,3690,0
|
|
20240930,201600,10430833855,3690,3690,3690,3690,0
|
|
20240930,201500,10430833855,3690,3690,3690,3690,0
|
|
20240930,201400,10430833855,3690,3690,3690,3690,0
|
|
20240930,201300,10430833855,3690,3690,3690,3690,0
|
|
20240930,201200,10430833855,3690,3690,3690,3690,0
|
|
20240930,201100,10430833855,3690,3690,3690,3690,0
|
|
20240930,201000,10430833855,3690,3690,3690,3690,0
|
|
20240930,200900,10430833855,3690,3690,3690,3690,0
|
|
20240930,200800,10430833855,3690,3690,3690,3690,0
|
|
20240930,200700,10430833855,3690,3690,3690,3690,0
|
|
20240930,200600,10430833855,3690,3690,3690,3690,0
|
|
20240930,200500,10430833855,3690,3690,3690,3690,0
|
|
20240930,200400,10430833855,3690,3690,3690,3690,0
|
|
20240930,200300,10430833855,3690,3690,3690,3690,0
|
|
20240930,200200,10430833855,3690,3690,3690,3690,0
|
|
20240930,200100,10430833855,3690,3690,3690,3690,0
|
|
20240930,200000,10430833855,3690,3690,3690,3690,0
|
|
20240930,195900,10430833855,3690,3690,3690,3690,0
|
|
20240930,195800,10430833855,3690,3690,3690,3690,0
|
|
20240930,195700,10430833855,3690,3690,3690,3690,0
|
|
20240930,195600,10430833855,3690,3690,3690,3690,0
|
|
20240930,195500,10430833855,3690,3690,3690,3690,0
|
|
20240930,195400,10430833855,3690,3690,3690,3690,0
|
|
20240930,195300,10430833855,3690,3690,3690,3690,0
|
|
20240930,195200,10430833855,3690,3690,3690,3690,0
|
|
20240930,195100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,195000,10430833855,3690,3690,3690,3690,0
|
|
20240930,194900,10430833855,3690,3690,3690,3690,0
|
|
20240930,194800,10430833855,3690,3690,3690,3690,0
|
|
20240930,194700,10430833855,3690,3690,3690,3690,0
|
|
20240930,194600,10430833855,3690,3690,3690,3690,0
|
|
20240930,194500,10430833855,3690,3690,3690,3690,0
|
|
20240930,194400,10430833855,3690,3690,3690,3690,0
|
|
20240930,194300,10430833855,3690,3690,3690,3690,0
|
|
20240930,194200,10430833855,3690,3690,3690,3690,0
|
|
20240930,194100,10430833855,3690,3690,3690,3690,0
|
|
20240930,194000,10430833855,3690,3690,3690,3690,0
|
|
20240930,193900,10430833855,3690,3690,3690,3690,0
|
|
20240930,193800,10430833855,3690,3690,3690,3690,0
|
|
20240930,193700,10430833855,3690,3690,3690,3690,0
|
|
20240930,193600,10430833855,3690,3690,3690,3690,0
|
|
20240930,193500,10430833855,3690,3690,3690,3690,0
|
|
20240930,193400,10430833855,3690,3690,3690,3690,0
|
|
20240930,193300,10430833855,3690,3690,3690,3690,0
|
|
20240930,193200,10430833855,3690,3690,3690,3690,0
|
|
20240930,193100,10430833855,3690,3690,3690,3690,0
|
|
20240930,193000,10430833855,3690,3690,3690,3690,0
|
|
20240930,192900,10430833855,3690,3690,3690,3690,0
|
|
20240930,192800,10430833855,3690,3690,3690,3690,0
|
|
20240930,192700,10430833855,3690,3690,3690,3690,0
|
|
20240930,192600,10430833855,3690,3690,3690,3690,0
|
|
20240930,192500,10430833855,3690,3690,3690,3690,0
|
|
20240930,192400,10430833855,3690,3690,3690,3690,0
|
|
20240930,192300,10430833855,3690,3690,3690,3690,0
|
|
20240930,192200,10430833855,3690,3690,3690,3690,0
|
|
20240930,192100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,192000,10430833855,3690,3690,3690,3690,0
|
|
20240930,191900,10430833855,3690,3690,3690,3690,0
|
|
20240930,191800,10430833855,3690,3690,3690,3690,0
|
|
20240930,191700,10430833855,3690,3690,3690,3690,0
|
|
20240930,191600,10430833855,3690,3690,3690,3690,0
|
|
20240930,191500,10430833855,3690,3690,3690,3690,0
|
|
20240930,191400,10430833855,3690,3690,3690,3690,0
|
|
20240930,191300,10430833855,3690,3690,3690,3690,0
|
|
20240930,191200,10430833855,3690,3690,3690,3690,0
|
|
20240930,191100,10430833855,3690,3690,3690,3690,0
|
|
20240930,191000,10430833855,3690,3690,3690,3690,0
|
|
20240930,190900,10430833855,3690,3690,3690,3690,0
|
|
20240930,190800,10430833855,3690,3690,3690,3690,0
|
|
20240930,190700,10430833855,3690,3690,3690,3690,0
|
|
20240930,190600,10430833855,3690,3690,3690,3690,0
|
|
20240930,190500,10430833855,3690,3690,3690,3690,0
|
|
20240930,190400,10430833855,3690,3690,3690,3690,0
|
|
20240930,190300,10430833855,3690,3690,3690,3690,0
|
|
20240930,190200,10430833855,3690,3690,3690,3690,0
|
|
20240930,190100,10430833855,3690,3690,3690,3690,0
|
|
20240930,190000,10430833855,3690,3690,3690,3690,0
|
|
20240930,185900,10430833855,3690,3690,3690,3690,0
|
|
20240930,185800,10430833855,3690,3690,3690,3690,0
|
|
20240930,185700,10430833855,3690,3690,3690,3690,0
|
|
20240930,185600,10430833855,3690,3690,3690,3690,0
|
|
20240930,185500,10430833855,3690,3690,3690,3690,0
|
|
20240930,185400,10430833855,3690,3690,3690,3690,0
|
|
20240930,185300,10430833855,3690,3690,3690,3690,0
|
|
20240930,185200,10430833855,3690,3690,3690,3690,0
|
|
20240930,185100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,185000,10430833855,3690,3690,3690,3690,0
|
|
20240930,184900,10430833855,3690,3690,3690,3690,0
|
|
20240930,184800,10430833855,3690,3690,3690,3690,0
|
|
20240930,184700,10430833855,3690,3690,3690,3690,0
|
|
20240930,184600,10430833855,3690,3690,3690,3690,0
|
|
20240930,184500,10430833855,3690,3690,3690,3690,0
|
|
20240930,184400,10430833855,3690,3690,3690,3690,0
|
|
20240930,184300,10430833855,3690,3690,3690,3690,0
|
|
20240930,184200,10430833855,3690,3690,3690,3690,0
|
|
20240930,184100,10430833855,3690,3690,3690,3690,0
|
|
20240930,184000,10430833855,3690,3690,3690,3690,0
|
|
20240930,183900,10430833855,3690,3690,3690,3690,0
|
|
20240930,183800,10430833855,3690,3690,3690,3690,0
|
|
20240930,183700,10430833855,3690,3690,3690,3690,0
|
|
20240930,183600,10430833855,3690,3690,3690,3690,0
|
|
20240930,183500,10430833855,3690,3690,3690,3690,0
|
|
20240930,183400,10430833855,3690,3690,3690,3690,0
|
|
20240930,183300,10430833855,3690,3690,3690,3690,0
|
|
20240930,183200,10430833855,3690,3690,3690,3690,0
|
|
20240930,183100,10430833855,3690,3690,3690,3690,0
|
|
20240930,183000,10430833855,3690,3690,3690,3690,0
|
|
20240930,182900,10430833855,3690,3690,3690,3690,0
|
|
20240930,182800,10430833855,3690,3690,3690,3690,0
|
|
20240930,182700,10430833855,3690,3690,3690,3690,0
|
|
20240930,182600,10430833855,3690,3690,3690,3690,0
|
|
20240930,182500,10430833855,3690,3690,3690,3690,0
|
|
20240930,182400,10430833855,3690,3690,3690,3690,0
|
|
20240930,182300,10430833855,3690,3690,3690,3690,0
|
|
20240930,182200,10430833855,3690,3690,3690,3690,0
|
|
20240930,182100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,182000,10430833855,3690,3690,3690,3690,0
|
|
20240930,181900,10430833855,3690,3690,3690,3690,0
|
|
20240930,181800,10430833855,3690,3690,3690,3690,0
|
|
20240930,181700,10430833855,3690,3690,3690,3690,0
|
|
20240930,181600,10430833855,3690,3690,3690,3690,0
|
|
20240930,181500,10430833855,3690,3690,3690,3690,0
|
|
20240930,181400,10430833855,3690,3690,3690,3690,0
|
|
20240930,181300,10430833855,3690,3690,3690,3690,0
|
|
20240930,181200,10430833855,3690,3690,3690,3690,0
|
|
20240930,181100,10430833855,3690,3690,3690,3690,0
|
|
20240930,181000,10430833855,3690,3690,3690,3690,0
|
|
20240930,180900,10430833855,3690,3690,3690,3690,0
|
|
20240930,180800,10430833855,3690,3690,3690,3690,0
|
|
20240930,180700,10430833855,3690,3690,3690,3690,0
|
|
20240930,180600,10430833855,3690,3690,3690,3690,0
|
|
20240930,180500,10430833855,3690,3690,3690,3690,0
|
|
20240930,180400,10430833855,3690,3690,3690,3690,0
|
|
20240930,180300,10430833855,3690,3690,3690,3690,0
|
|
20240930,180200,10430833855,3690,3690,3690,3690,0
|
|
20240930,180100,10430833855,3690,3690,3690,3690,0
|
|
20240930,180000,10430833855,3690,3690,3690,3690,0
|
|
20240930,175900,10430833855,3690,3690,3690,3690,0
|
|
20240930,175800,10430833855,3690,3690,3690,3690,0
|
|
20240930,175700,10430833855,3690,3690,3690,3690,0
|
|
20240930,175600,10430833855,3690,3690,3690,3690,0
|
|
20240930,175500,10430833855,3690,3690,3690,3690,0
|
|
20240930,175400,10430833855,3690,3690,3690,3690,0
|
|
20240930,175300,10430833855,3690,3690,3690,3690,0
|
|
20240930,175200,10430833855,3690,3690,3690,3690,0
|
|
20240930,175100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,175000,10430833855,3690,3690,3690,3690,0
|
|
20240930,174900,10430833855,3690,3690,3690,3690,0
|
|
20240930,174800,10430833855,3690,3690,3690,3690,0
|
|
20240930,174700,10430833855,3690,3690,3690,3690,0
|
|
20240930,174600,10430833855,3690,3690,3690,3690,0
|
|
20240930,174500,10430833855,3690,3690,3690,3690,0
|
|
20240930,174400,10430833855,3690,3690,3690,3690,0
|
|
20240930,174300,10430833855,3690,3690,3690,3690,0
|
|
20240930,174200,10430833855,3690,3690,3690,3690,0
|
|
20240930,174100,10430833855,3690,3690,3690,3690,0
|
|
20240930,174000,10430833855,3690,3690,3690,3690,0
|
|
20240930,173900,10430833855,3690,3690,3690,3690,0
|
|
20240930,173800,10430833855,3690,3690,3690,3690,0
|
|
20240930,173700,10430833855,3690,3690,3690,3690,0
|
|
20240930,173600,10430833855,3690,3690,3690,3690,0
|
|
20240930,173500,10430833855,3690,3690,3690,3690,0
|
|
20240930,173400,10430833855,3690,3690,3690,3690,0
|
|
20240930,173300,10430833855,3690,3690,3690,3690,0
|
|
20240930,173200,10430833855,3690,3690,3690,3690,0
|
|
20240930,173100,10430833855,3690,3690,3690,3690,0
|
|
20240930,173000,10430833855,3690,3690,3690,3690,0
|
|
20240930,172900,10430833855,3690,3690,3690,3690,0
|
|
20240930,172800,10430833855,3690,3690,3690,3690,0
|
|
20240930,172700,10430833855,3690,3690,3690,3690,0
|
|
20240930,172600,10430833855,3690,3690,3690,3690,0
|
|
20240930,172500,10430833855,3690,3690,3690,3690,0
|
|
20240930,172400,10430833855,3690,3690,3690,3690,0
|
|
20240930,172300,10430833855,3690,3690,3690,3690,0
|
|
20240930,172200,10430833855,3690,3690,3690,3690,0
|
|
20240930,172100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,172000,10430833855,3690,3690,3690,3690,0
|
|
20240930,171900,10430833855,3690,3690,3690,3690,0
|
|
20240930,171800,10430833855,3690,3690,3690,3690,0
|
|
20240930,171700,10430833855,3690,3690,3690,3690,0
|
|
20240930,171600,10430833855,3690,3690,3690,3690,0
|
|
20240930,171500,10430833855,3690,3690,3690,3690,0
|
|
20240930,171400,10430833855,3690,3690,3690,3690,0
|
|
20240930,171300,10430833855,3690,3690,3690,3690,0
|
|
20240930,171200,10430833855,3690,3690,3690,3690,0
|
|
20240930,171100,10430833855,3690,3690,3690,3690,0
|
|
20240930,171000,10430833855,3690,3690,3690,3690,0
|
|
20240930,170900,10430833855,3690,3690,3690,3690,0
|
|
20240930,170800,10430833855,3690,3690,3690,3690,0
|
|
20240930,170700,10430833855,3690,3690,3690,3690,0
|
|
20240930,170600,10430833855,3690,3690,3690,3690,0
|
|
20240930,170500,10430833855,3690,3690,3690,3690,0
|
|
20240930,170400,10430833855,3690,3690,3690,3690,0
|
|
20240930,170300,10430833855,3690,3690,3690,3690,0
|
|
20240930,170200,10430833855,3690,3690,3690,3690,0
|
|
20240930,170100,10430833855,3690,3690,3690,3690,0
|
|
20240930,170000,10430833855,3690,3690,3690,3690,0
|
|
20240930,165900,10430833855,3690,3690,3690,3690,0
|
|
20240930,165800,10430833855,3690,3690,3690,3690,0
|
|
20240930,165700,10430833855,3690,3690,3690,3690,0
|
|
20240930,165600,10430833855,3690,3690,3690,3690,0
|
|
20240930,165500,10430833855,3690,3690,3690,3690,0
|
|
20240930,165400,10430833855,3690,3690,3690,3690,0
|
|
20240930,165300,10430833855,3690,3690,3690,3690,0
|
|
20240930,165200,10430833855,3690,3690,3690,3690,0
|
|
20240930,165100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,165000,10430833855,3690,3690,3690,3690,0
|
|
20240930,164900,10430833855,3690,3690,3690,3690,0
|
|
20240930,164800,10430833855,3690,3690,3690,3690,0
|
|
20240930,164700,10430833855,3690,3690,3690,3690,0
|
|
20240930,164600,10430833855,3690,3690,3690,3690,0
|
|
20240930,164500,10430833855,3690,3690,3690,3690,0
|
|
20240930,164400,10430833855,3690,3690,3690,3690,0
|
|
20240930,164300,10430833855,3690,3690,3690,3690,0
|
|
20240930,164200,10430833855,3690,3690,3690,3690,0
|
|
20240930,164100,10430833855,3690,3690,3690,3690,0
|
|
20240930,164000,10430833855,3690,3690,3690,3690,0
|
|
20240930,163900,10430833855,3690,3690,3690,3690,0
|
|
20240930,163800,10430833855,3690,3690,3690,3690,0
|
|
20240930,163700,10430833855,3690,3690,3690,3690,0
|
|
20240930,163600,10430833855,3690,3690,3690,3690,0
|
|
20240930,163500,10430833855,3690,3690,3690,3690,0
|
|
20240930,163400,10430833855,3690,3690,3690,3690,0
|
|
20240930,163300,10430833855,3690,3690,3690,3690,0
|
|
20240930,163200,10430833855,3690,3690,3690,3690,0
|
|
20240930,163100,10430833855,3690,3690,3690,3690,0
|
|
20240930,163000,10430833855,3690,3690,3690,3690,0
|
|
20240930,162900,10430833855,3690,3690,3690,3690,0
|
|
20240930,162800,10430833855,3690,3690,3690,3690,0
|
|
20240930,162700,10430833855,3690,3690,3690,3690,0
|
|
20240930,162600,10430833855,3690,3690,3690,3690,0
|
|
20240930,162500,10430833855,3690,3690,3690,3690,0
|
|
20240930,162400,10430833855,3690,3690,3690,3690,0
|
|
20240930,162300,10430833855,3690,3690,3690,3690,0
|
|
20240930,162200,10430833855,3690,3690,3690,3690,0
|
|
20240930,162100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,162000,10430833855,3690,3690,3690,3690,0
|
|
20240930,161900,10430833855,3690,3690,3690,3690,0
|
|
20240930,161800,10430833855,3690,3690,3690,3690,0
|
|
20240930,161700,10430833855,3690,3690,3690,3690,0
|
|
20240930,161600,10430833855,3690,3690,3690,3690,0
|
|
20240930,161500,10430833855,3690,3690,3690,3690,0
|
|
20240930,161400,10430833855,3690,3690,3690,3690,0
|
|
20240930,161300,10430833855,3690,3690,3690,3690,0
|
|
20240930,161200,10430833855,3690,3690,3690,3690,0
|
|
20240930,161100,10430833855,3690,3690,3690,3690,0
|
|
20240930,161000,10430833855,3690,3690,3690,3690,0
|
|
20240930,160900,10430833855,3690,3690,3690,3690,0
|
|
20240930,160800,10430833855,3690,3690,3690,3690,0
|
|
20240930,160700,10430833855,3690,3690,3690,3690,0
|
|
20240930,160600,10430833855,3690,3690,3690,3690,0
|
|
20240930,160500,10430833855,3690,3690,3690,3690,0
|
|
20240930,160400,10430833855,3690,3690,3690,3690,0
|
|
20240930,160300,10430833855,3690,3690,3690,3690,0
|
|
20240930,160200,10430833855,3690,3690,3690,3690,0
|
|
20240930,160100,10430833855,3690,3690,3690,3690,0
|
|
20240930,160000,10430833855,3690,3690,3690,3690,0
|
|
20240930,155900,10430833855,3690,3690,3690,3690,0
|
|
20240930,155800,10430833855,3690,3690,3690,3690,0
|
|
20240930,155700,10430833855,3690,3690,3690,3690,0
|
|
20240930,155600,10430833855,3690,3690,3690,3690,0
|
|
20240930,155500,10430833855,3690,3690,3690,3690,0
|
|
20240930,155400,10430833855,3690,3690,3690,3690,0
|
|
20240930,155300,10430833855,3690,3690,3690,3690,0
|
|
20240930,155200,10430833855,3690,3690,3690,3690,0
|
|
20240930,155100,10430833855,3690,3690,3690,3690,16490
|
|
20240930,155000,10430833855,3690,3690,3690,3690,0
|
|
20240930,154900,10430833855,3690,3690,3690,3690,0
|
|
20240930,154800,10430833855,3690,3690,3690,3690,0
|
|
20240930,154700,10430833855,3690,3690,3690,3690,0
|
|
20240930,154600,10430833855,3690,3690,3690,3690,0
|
|
20240930,154500,10430833855,3690,3690,3690,3690,0
|
|
20240930,154400,10430833855,3690,3690,3690,3690,0
|
|
20240930,154300,10430833855,3690,3690,3690,3690,0
|
|
20240930,154200,10430833855,3690,3690,3690,3690,0
|
|
20240930,154100,10430833855,3690,3690,3690,3690,0
|
|
20240930,154000,10430833855,3690,3690,3690,3690,0
|
|
20240930,153900,10430833855,3690,3690,3690,3690,0
|
|
20240930,153800,10430833855,3690,3690,3690,3690,0
|
|
20240930,153700,10430833855,3690,3690,3690,3690,0
|
|
20240930,153600,10430833855,3690,3690,3690,3690,0
|
|
20240930,153500,10430833855,3690,3690,3690,3690,0
|
|
20240930,153400,10430833855,3690,3690,3690,3690,0
|
|
20240930,153300,10430833855,3690,3690,3690,3690,0
|
|
20240930,153200,10430833855,3690,3690,3690,3690,0
|
|
20240930,153100,10430833855,3690,3690,3690,3690,0
|
|
20240930,153000,10430833855,3690,3690,3690,3690,16490
|
|
20240930,152900,10369985755,3680,3680,3680,3680,0
|
|
20240930,152800,10369985755,3680,3680,3680,3680,0
|
|
20240930,152700,10369985755,3680,3680,3680,3680,0
|
|
20240930,152600,10369985755,3680,3680,3680,3680,0
|
|
20240930,152500,10369985755,3680,3680,3680,3680,0
|
|
20240930,152400,10369985755,3680,3680,3680,3680,0
|
|
20240930,152300,10369985755,3680,3680,3680,3680,0
|
|
20240930,152200,10369985755,3680,3680,3680,3680,0
|
|
20240930,152100,10369985755,3680,3680,3680,3680,0
|
|
20240930,152000,10369985755,3680,3680,3680,3680,0
|
|
20240930,151900,10369985755,3680,3670,3680,3660,7686
|
|
20240930,151800,10341788435,3665,3655,3665,3655,2853
|
|
20240930,151700,10331340970,3665,3645,3665,3645,3228
|
|
20240930,151600,10319546785,3650,3650,3665,3640,6828
|
|
20240930,151500,10294614940,3650,3655,3655,3650,1502
|
|
20240930,151400,10289129615,3650,3640,3655,3640,838
|
|
20240930,151300,10286068005,3640,3640,3640,3635,1075
|
|
20240930,151200,10282155010,3635,3640,3645,3635,2750
|
|
20240930,151100,10272144790,3645,3645,3650,3640,1140
|
|
20240930,151000,10267990525,3640,3630,3640,3630,1194
|
|
20240930,150900,10263649470,3620,3625,3625,3620,2169
|
|
20240930,150800,10255797500,3620,3625,3630,3620,898
|
|
20240930,150700,10252540025,3620,3625,3625,3620,621
|
|
20240930,150600,10250288970,3625,3630,3630,3625,3523
|
|
20240930,150500,10237502585,3615,3615,3615,3615,91
|
|
20240930,150400,10237173620,3615,3625,3630,3615,1320
|
|
20240930,150300,10232393825,3630,3610,3630,3600,822
|
|
20240930,150200,10229424070,3610,3615,3615,3610,61
|
|
20240930,150100,10229203855,3615,3590,3615,3590,445
|
|
20240930,150000,10227605005,3585,3580,3585,3580,772
|
|
20240930,145900,10224839995,3580,3585,3610,3580,6177
|
|
20240930,145800,10202641570,3605,3610,3610,3580,3749
|
|
20240930,145700,10189185925,3610,3610,3610,3610,563
|
|
20240930,145600,10187153495,3610,3605,3610,3590,1266
|
|
20240930,145500,10182593970,3610,3605,3625,3605,122
|
|
20240930,145400,10182154135,3585,3630,3630,3585,7237
|
|
20240930,145300,10156056345,3655,3640,3655,3630,1693
|
|
20240930,145200,10149893820,3640,3625,3640,3620,1265
|
|
20240930,145100,10145304165,3640,3640,3640,3625,2925
|
|
20240930,145000,10134668725,3640,3640,3645,3640,634
|
|
20240930,144900,10132360450,3645,3660,3665,3640,3516
|
|
20240930,144800,10119536560,3660,3645,3665,3645,3654
|
|
20240930,144700,10106217530,3670,3645,3670,3645,999
|
|
20240930,144600,10102556210,3665,3670,3670,3665,34
|
|
20240930,144500,10102431580,3670,3650,3670,3645,4204
|
|
20240930,144400,10087101680,3670,3670,3670,3645,1779
|
|
20240930,144300,10080601420,3670,3680,3680,3640,1740
|
|
20240930,144200,10074243660,3675,3685,3685,3675,1176
|
|
20240930,144100,10069921560,3685,3665,3685,3665,4245
|
|
20240930,144000,10054335695,3665,3665,3670,3665,699
|
|
20240930,143900,10051773855,3670,3680,3680,3670,2113
|
|
20240930,143800,10044015565,3680,3670,3680,3665,2247
|
|
20240930,143700,10035765905,3670,3665,3670,3665,1133
|
|
20240930,143600,10031613455,3665,3635,3665,3635,2144
|
|
20240930,143500,10023778595,3645,3645,3645,3635,615
|
|
20240930,143400,10021537950,3650,3650,3650,3635,797
|
|
20240930,143300,10018636900,3640,3640,3640,3640,59
|
|
20240930,143200,10018422140,3635,3640,3645,3635,741
|
|
20240930,143100,10015725395,3650,3640,3650,3630,3144
|
|
20240930,143000,10004266115,3625,3645,3645,3625,1346
|
|
20240930,142900,9999376865,3650,3650,3650,3650,5
|
|
20240930,142800,9999358615,3650,3655,3655,3625,3053
|
|
20240930,142700,9988271645,3660,3655,3660,3655,430
|
|
20240930,142600,9986699565,3655,3630,3655,3630,1233
|
|
20240930,142500,9982193225,3630,3650,3650,3630,501
|
|
20240930,142400,9980366435,3630,3630,3650,3630,618
|
|
20240930,142300,9978123025,3650,3630,3650,3630,1042
|
|
20240930,142200,9974320165,3635,3635,3635,3635,1278
|
|
20240930,142100,9969674635,3625,3630,3635,3625,424
|
|
20240930,142000,9968137590,3625,3630,3640,3625,742
|
|
20240930,141900,9965445510,3630,3630,3640,3630,1203
|
|
20240930,141800,9961078610,3630,3630,3640,3630,137
|
|
20240930,141700,9960581190,3630,3630,3630,3625,2205
|
|
20240930,141600,9952577185,3630,3630,3640,3630,828
|
|
20240930,141500,9949571375,3630,3645,3645,3630,1777
|
|
20240930,141400,9943097370,3660,3645,3660,3645,1885
|
|
20240930,141300,9936226165,3665,3650,3670,3645,6317
|
|
20240930,141200,9913188735,3670,3655,3670,3655,2
|
|
20240930,141100,9913181410,3650,3650,3670,3650,1353
|
|
20240930,141000,9908242940,3675,3675,3675,3645,153
|
|
20240930,140900,9907680695,3675,3645,3675,3645,621
|
|
20240930,140800,9905398550,3645,3645,3645,3645,50
|
|
20240930,140700,9905216300,3675,3645,3675,3630,2451
|
|
20240930,140600,9896294110,3645,3645,3655,3645,1601
|
|
20240930,140500,9890445760,3645,3640,3655,3640,231
|
|
20240930,140400,9889601670,3640,3640,3640,3640,648
|
|
20240930,140300,9887242950,3660,3660,3660,3640,814
|
|
20240930,140200,9884271510,3650,3640,3660,3640,2010
|
|
20240930,140100,9876945775,3640,3620,3640,3605,3090
|
|
20240930,140000,9865755360,3615,3615,3620,3615,281
|
|
20240930,135900,9864739045,3630,3610,3630,3605,1785
|
|
20240930,135800,9858296225,3630,3630,3630,3630,5
|
|
20240930,135700,9858278075,3630,3620,3630,3610,375
|
|
20240930,135600,9856922840,3620,3625,3625,3620,260
|
|
20240930,135500,9855980635,3625,3610,3630,3605,997
|
|
20240930,135400,9852378415,3610,3615,3635,3605,4679
|
|
20240930,135300,9835498565,3615,3640,3640,3615,688
|
|
20240930,135200,9833006420,3640,3640,3640,3625,1058
|
|
20240930,135100,9829159670,3640,3630,3645,3630,1595
|
|
20240930,135000,9823362835,3650,3665,3665,3615,6540
|
|
20240930,134900,9799602660,3670,3675,3675,3670,31
|
|
20240930,134800,9799488865,3675,3660,3675,3655,2012
|
|
20240930,134700,9792125650,3660,3660,3660,3655,210
|
|
20240930,134600,9791357550,3645,3670,3675,3645,509
|
|
20240930,134500,9789492850,3675,3650,3675,3645,2028
|
|
20240930,134400,9782075345,3650,3680,3680,3650,3872
|
|
20240930,134300,9767865445,3685,3675,3690,3675,420
|
|
20240930,134200,9766321240,3675,3690,3690,3675,1623
|
|
20240930,134100,9760350235,3685,3685,3695,3675,61
|
|
20240930,134000,9760125465,3710,3690,3710,3675,5567
|
|
20240930,133900,9739598450,3690,3685,3710,3680,5755
|
|
20240930,133800,9718394240,3680,3690,3720,3680,6221
|
|
20240930,133700,9695356740,3690,3690,3725,3680,138
|
|
20240930,133600,9694847540,3695,3735,3735,3695,669
|
|
20240930,133500,9692366290,3740,3710,3740,3690,6602
|
|
20240930,133400,9667820200,3715,3740,3740,3710,3328
|
|
20240930,133300,9655451545,3740,3725,3740,3715,3138
|
|
20240930,133200,9643741000,3710,3700,3730,3700,1942
|
|
20240930,133100,9636524895,3740,3695,3740,3670,4831
|
|
20240930,133000,9618578910,3700,3670,3745,3665,4684
|
|
20240930,132900,9601106955,3665,3715,3730,3600,13808
|
|
20240930,132800,9550396205,3720,3710,3730,3710,3582
|
|
20240930,132700,9537054925,3715,3725,3725,3715,1830
|
|
20240930,132600,9530252935,3730,3710,3730,3700,1565
|
|
20240930,132500,9524450905,3735,3725,3745,3705,7488
|
|
20240930,132400,9496444895,3715,3720,3740,3710,3046
|
|
20240930,132300,9485083670,3720,3740,3745,3715,6572
|
|
20240930,132200,9460542300,3740,3715,3745,3715,19775
|
|
20240930,132100,9386753260,3715,3700,3715,3695,4997
|
|
20240930,132000,9368209905,3710,3685,3720,3680,3602
|
|
20240930,131900,9354854705,3690,3715,3715,3680,1015
|
|
20240930,131800,9351092110,3695,3680,3725,3660,4729
|
|
20240930,131700,9333579205,3680,3685,3685,3680,790
|
|
20240930,131600,9330672000,3690,3675,3690,3665,2708
|
|
20240930,131500,9320731985,3675,3680,3690,3675,1235
|
|
20240930,131400,9316187330,3700,3705,3705,3680,458
|
|
20240930,131300,9314490640,3705,3655,3710,3650,5043
|
|
20240930,131200,9295903735,3655,3690,3690,3655,3240
|
|
20240930,131100,9284028060,3690,3715,3720,3680,5730
|
|
20240930,131000,9262805640,3715,3695,3715,3680,4695
|
|
20240930,130900,9245447460,3695,3695,3695,3685,4433
|
|
20240930,130800,9229078040,3695,3675,3700,3675,8628
|
|
20240930,130700,9197253675,3675,3655,3675,3650,1510
|
|
20240930,130600,9191722165,3655,3635,3655,3635,3247
|
|
20240930,130500,9179875920,3650,3630,3650,3615,3345
|
|
20240930,130400,9167729610,3635,3630,3635,3630,550
|
|
20240930,130300,9165732605,3630,3635,3640,3630,505
|
|
20240930,130200,9163897945,3630,3630,3640,3630,1425
|
|
20240930,130100,9158719765,3630,3630,3630,3630,6
|
|
20240930,130000,9158697985,3620,3635,3640,3620,603
|
|
20240930,125900,9156510430,3610,3635,3640,3610,501
|
|
20240930,125800,9154694390,3635,3655,3655,3635,2291
|
|
20240930,125700,9146334040,3655,3670,3670,3655,611
|
|
20240930,125600,9144093085,3670,3625,3670,3625,1106
|
|
20240930,125500,9140062905,3620,3660,3660,3610,2704
|
|
20240930,125400,9130252430,3660,3660,3680,3660,2873
|
|
20240930,125300,9119713875,3660,3660,3660,3655,77
|
|
20240930,125200,9119432250,3660,3665,3670,3660,716
|
|
20240930,125100,9116807620,3665,3675,3675,3665,4064
|
|
20240930,125000,9101888715,3675,3640,3680,3640,5441
|
|
20240930,124900,9081998295,3645,3630,3645,3600,2910
|
|
20240930,124800,9071492470,3635,3650,3650,3635,369
|
|
20240930,124700,9070149360,3645,3635,3645,3635,1811
|
|
20240930,124600,9063552200,3605,3625,3630,3605,4464
|
|
20240930,124500,9047439320,3625,3640,3640,3625,1139
|
|
20240930,124400,9043303010,3640,3635,3640,3620,1211
|
|
20240930,124300,9038899725,3640,3635,3640,3635,256
|
|
20240930,124200,9037969155,3635,3620,3635,3620,358
|
|
20240930,124100,9036673180,3645,3650,3650,3645,2721
|
|
20240930,124000,9026755085,3645,3640,3665,3640,8416
|
|
20240930,123900,8995974140,3640,3635,3640,3615,1926
|
|
20240930,123800,8988979500,3635,3625,3635,3605,2776
|
|
20240930,123700,8978922625,3625,3610,3625,3610,289
|
|
20240930,123600,8977876440,3625,3625,3625,3610,2969
|
|
20240930,123500,8967125665,3620,3595,3620,3590,2916
|
|
20240930,123400,8956610365,3595,3610,3610,3590,2739
|
|
20240930,123300,8946759485,3590,3595,3610,3590,2313
|
|
20240930,123200,8938445085,3600,3615,3615,3585,60
|
|
20240930,123100,8938229755,3615,3605,3615,3585,2104
|
|
20240930,123000,8930678495,3620,3600,3625,3600,3361
|
|
20240930,122900,8918529270,3590,3590,3590,3590,250
|
|
20240930,122800,8917631770,3605,3600,3610,3600,456
|
|
20240930,122700,8915989040,3605,3590,3605,3590,2135
|
|
20240930,122600,8908308315,3570,3590,3600,3570,1832
|
|
20240930,122500,8901741110,3580,3570,3590,3565,1212
|
|
20240930,122400,8897415245,3575,3575,3575,3575,708
|
|
20240930,122300,8894884145,3580,3595,3600,3580,4025
|
|
20240930,122200,8880441050,3610,3600,3610,3590,1042
|
|
20240930,122100,8876695620,3610,3600,3610,3600,425
|
|
20240930,122000,8875164110,3600,3590,3600,3590,2417
|
|
20240930,121900,8866479030,3590,3615,3615,3590,2722
|
|
20240930,121800,8856660750,3610,3605,3625,3605,4563
|
|
20240930,121700,8840168340,3605,3605,3615,3605,1574
|
|
20240930,121600,8834484030,3590,3605,3610,3590,1325
|
|
20240930,121500,8829708555,3595,3590,3605,3570,3146
|
|
20240930,121400,8818391465,3595,3555,3595,3550,2989
|
|
20240930,121300,8807699220,3555,3585,3585,3550,2644
|
|
20240930,121200,8798300465,3590,3575,3590,3570,8660
|
|
20240930,121100,8767252595,3575,3560,3575,3555,2871
|
|
20240930,121000,8757024370,3560,3525,3560,3515,9037
|
|
20240930,120900,8725144800,3535,3535,3535,3525,1754
|
|
20240930,120800,8718951990,3535,3535,3535,3525,1094
|
|
20240930,120700,8715087080,3535,3520,3535,3515,4108
|
|
20240930,120600,8700613290,3525,3510,3530,3510,3960
|
|
20240930,120500,8686666750,3510,3520,3535,3505,18760
|
|
20240930,120400,8620669950,3520,3500,3520,3495,7703
|
|
20240930,120300,8593683200,3500,3510,3520,3495,20786
|
|
20240930,120200,8520831990,3525,3575,3575,3510,14610
|
|
20240930,120100,8469140605,3580,3580,3580,3555,8540
|
|
20240930,120000,8438686235,3580,3595,3595,3565,11117
|
|
20240930,115900,8398959555,3600,3630,3630,3600,26212
|
|
20240930,115800,8304287310,3630,3630,3630,3630,1679
|
|
20240930,115700,8298192540,3630,3625,3640,3620,2207
|
|
20240930,115600,8290193440,3630,3620,3630,3620,3392
|
|
20240930,115500,8277893305,3620,3635,3635,3620,1847
|
|
20240930,115400,8271189780,3635,3645,3650,3635,2363
|
|
20240930,115300,8262589915,3645,3640,3650,3625,3884
|
|
20240930,115200,8248486310,3640,3640,3640,3620,765
|
|
20240930,115100,8245714630,3640,3630,3640,3630,991
|
|
20240930,115000,8242108890,3620,3615,3640,3610,2316
|
|
20240930,114900,8233700885,3615,3615,3615,3615,3018
|
|
20240930,114800,8222790815,3610,3610,3615,3610,1807
|
|
20240930,114700,8216267470,3615,3630,3630,3610,1048
|
|
20240930,114600,8212482875,3635,3620,3635,3610,6292
|
|
20240930,114500,8189724000,3620,3620,3620,3620,2336
|
|
20240930,114400,8181267680,3620,3650,3650,3620,4474
|
|
20240930,114300,8165042985,3655,3645,3655,3645,3574
|
|
20240930,114200,8152010990,3655,3630,3655,3620,7078
|
|
20240930,114100,8126291505,3620,3615,3630,3615,2715
|
|
20240930,114000,8116462205,3625,3615,3625,3610,1822
|
|
20240930,113900,8109882650,3620,3625,3625,3615,3960
|
|
20240930,113800,8095547630,3620,3635,3635,3620,4309
|
|
20240930,113700,8079933445,3630,3630,3635,3610,5502
|
|
20240930,113600,8060042585,3630,3640,3640,3615,11261
|
|
20240930,113500,8019196870,3640,3655,3655,3640,8560
|
|
20240930,113400,7987962010,3660,3670,3670,3655,5683
|
|
20240930,113300,7967158075,3660,3665,3680,3655,12952
|
|
20240930,113200,7919641580,3665,3745,3755,3665,40980
|
|
20240930,113100,7767716700,3750,3735,3765,3730,10271
|
|
20240930,113000,7729230160,3735,3745,3760,3720,13454
|
|
20240930,112900,7678940180,3740,3735,3750,3720,7290
|
|
20240930,112800,7651756915,3725,3765,3765,3720,3743
|
|
20240930,112700,7637746145,3745,3745,3775,3720,23065
|
|
20240930,112600,7551358835,3750,3760,3760,3745,10991
|
|
20240930,112500,7510098870,3755,3735,3775,3735,19813
|
|
20240930,112400,7435693205,3740,3745,3760,3700,22270
|
|
20240930,112300,7352503025,3745,3755,3770,3745,19028
|
|
20240930,112200,7280975680,3760,3705,3775,3705,21238
|
|
20240930,112100,7201336815,3720,3680,3720,3660,13227
|
|
20240930,112000,7152595210,3690,3715,3725,3655,22746
|
|
20240930,111900,7068739395,3710,3765,3765,3710,13287
|
|
20240930,111800,7019170140,3760,3765,3780,3730,31567
|
|
20240930,111700,6900299195,3780,3685,3790,3670,50077
|
|
20240930,111600,6712216395,3670,3685,3685,3655,10112
|
|
20240930,111500,6675120985,3675,3695,3695,3630,21007
|
|
20240930,111400,6598034305,3685,3710,3735,3680,42343
|
|
20240930,111300,6440955535,3715,3650,3730,3650,28822
|
|
20240930,111200,6334668080,3655,3640,3655,3625,14100
|
|
20240930,111100,6283352920,3645,3610,3650,3610,21013
|
|
20240930,111000,6206943610,3615,3575,3615,3540,26658
|
|
20240930,110900,6112103090,3565,3610,3615,3565,30510
|
|
20240930,110800,6002691565,3610,3630,3630,3605,11733
|
|
20240930,110700,5960255730,3620,3630,3640,3615,8664
|
|
20240930,110600,5928870725,3620,3635,3655,3575,46354
|
|
20240930,110500,5761658650,3655,3690,3710,3635,60463
|
|
20240930,110400,5539752120,3705,3690,3710,3655,26889
|
|
20240930,110300,5440907560,3690,3670,3690,3600,44495
|
|
20240930,110200,5278646880,3665,3700,3735,3665,56908
|
|
20240930,110100,5068188025,3710,3770,3770,3670,68927
|
|
20240930,110000,4811948650,3770,3840,3890,3700,91864
|
|
20240930,105900,4462735165,3850,3980,3985,3840,93072
|
|
20240930,105800,4098972235,3980,4070,4075,3975,126499
|
|
20240930,105700,3587609890,4065,3965,4080,3935,180833
|
|
20240930,105600,2862692970,3965,3710,3975,3655,131465
|
|
20240930,105500,2353912555,3700,3785,3860,3700,118335
|
|
20240930,105400,1907590260,3780,3780,3780,3780,0
|
|
20240930,105300,1907590260,3780,3780,3780,3780,0
|
|
20240930,105200,1907590260,3780,3695,3780,3675,59104
|
|
20240930,105100,1685976845,3695,3650,3715,3635,28001
|
|
20240930,105000,1582667925,3630,3580,3670,3580,14184
|
|
20240930,104900,1531226630,3580,3580,3580,3555,3320
|
|
20240930,104800,1519399425,3580,3590,3590,3560,1187
|
|
20240930,104700,1515155360,3555,3575,3595,3545,3034
|
|
20240930,104600,1504323385,3580,3570,3580,3570,1498
|
|
20240930,104500,1498972600,3570,3575,3580,3570,1314
|
|
20240930,104400,1494275335,3580,3620,3620,3570,4212
|
|
20240930,104300,1479175330,3600,3615,3635,3575,7304
|
|
20240930,104200,1452755805,3615,3590,3620,3585,5910
|
|
20240930,104100,1431453900,3590,3545,3610,3545,6803
|
|
20240930,104000,1407059135,3550,3530,3550,3530,2381
|
|
20240930,103900,1398630230,3530,3545,3545,3520,1320
|
|
20240930,103800,1393955905,3545,3530,3545,3530,611
|
|
20240930,103700,1391796035,3535,3535,3535,3535,1350
|
|
20240930,103600,1387023785,3535,3515,3535,3515,3818
|
|
20240930,103500,1373571575,3520,3505,3520,3505,6619
|
|
20240930,103400,1350343640,3500,3490,3510,3490,1209
|
|
20240930,103300,1346118825,3495,3495,3495,3495,138
|
|
20240930,103200,1345636515,3495,3490,3495,3490,723
|
|
20240930,103100,1343112235,3495,3485,3500,3485,778
|
|
20240930,103000,1340396680,3495,3500,3500,3485,2179
|
|
20240930,102900,1332786575,3500,3495,3510,3495,1793
|
|
20240930,102800,1326516065,3495,3500,3500,3495,1330
|
|
20240930,102700,1321866835,3510,3515,3515,3495,285
|
|
20240930,102600,1320866495,3495,3515,3515,3495,943
|
|
20240930,102500,1317569410,3495,3495,3495,3495,397
|
|
20240930,102400,1316181895,3495,3495,3515,3495,436
|
|
20240930,102300,1314658015,3515,3505,3515,3505,956
|
|
20240930,102200,1311301165,3490,3490,3505,3480,1707
|
|
20240930,102100,1305354045,3500,3510,3510,3500,626
|
|
20240930,102000,1303159265,3510,3510,3515,3480,2470
|
|
20240930,101900,1294511180,3515,3510,3530,3510,3965
|
|
20240930,101800,1280557905,3505,3535,3545,3470,30457
|
|
20240930,101700,1174178030,3535,3600,3600,3515,11927
|
|
20240930,101600,1131720725,3625,3515,3655,3510,42913
|
|
20240930,101500,976920085,3520,3515,3520,3515,451
|
|
20240930,101400,975332720,3520,3480,3520,3480,13789
|
|
20240930,101300,926994505,3480,3480,3480,3480,1013
|
|
20240930,101200,923469265,3500,3500,3500,3480,175
|
|
20240930,101100,922858165,3500,3500,3500,3480,337
|
|
20240930,101000,921679165,3500,3475,3500,3475,22
|
|
20240930,100900,921602665,3475,3495,3495,3475,3255
|
|
20240930,100800,910264340,3495,3495,3495,3495,3
|
|
20240930,100700,910253855,3495,3495,3495,3495,50
|
|
20240930,100600,910079105,3495,3495,3495,3495,1
|
|
20240930,100500,910075610,3470,3495,3495,3470,579
|
|
20240930,100400,908052180,3495,3460,3500,3460,2328
|
|
20240930,100300,899970655,3465,3465,3465,3465,398
|
|
20240930,100200,898591585,3465,3465,3465,3465,9
|
|
20240930,100100,898560400,3465,3450,3465,3450,1030
|
|
20240930,100000,895006885,3450,3445,3450,3445,640
|
|
20240930,095900,892801985,3440,3450,3450,3440,2792
|
|
20240930,095800,883171910,3450,3455,3455,3450,7461
|
|
20240930,095700,857420135,3480,3480,3480,3480,0
|
|
20240930,095600,857420135,3480,3465,3480,3455,3242
|
|
20240930,095500,846207065,3465,3465,3465,3465,0
|
|
20240930,095400,846207065,3465,3465,3465,3465,31
|
|
20240930,095300,846099650,3465,3475,3495,3465,4700
|
|
20240930,095200,829802025,3475,3475,3475,3475,17
|
|
20240930,095100,829742950,3475,3500,3500,3475,906
|
|
20240930,095000,826594050,3500,3480,3505,3480,461
|
|
20240930,094900,824987250,3480,3505,3505,3480,1466
|
|
20240930,094800,819881260,3490,3500,3500,3490,1258
|
|
20240930,094700,815480660,3495,3495,3500,3490,220
|
|
20240930,094600,814711810,3495,3510,3515,3495,1359
|
|
20240930,094500,809946985,3510,3500,3510,3485,895
|
|
20240930,094400,806813360,3485,3505,3505,3480,1221
|
|
20240930,094300,802536620,3500,3470,3500,3470,6151
|
|
20240930,094200,781020970,3470,3495,3495,3470,2
|
|
20240930,094100,781014005,3495,3480,3495,3480,1532
|
|
20240930,094000,775673945,3480,3450,3480,3450,557
|
|
20240930,093900,773750495,3445,3460,3480,3445,2701
|
|
20240930,093800,764374635,3460,3430,3460,3430,2309
|
|
20240930,093700,756398960,3430,3440,3445,3430,1601
|
|
20240930,093600,750902235,3440,3430,3440,3430,4
|
|
20240930,093500,750888485,3450,3425,3450,3425,259
|
|
20240930,093400,749995435,3450,3430,3450,3420,3353
|
|
20240930,093300,738512110,3430,3455,3455,3430,2381
|
|
20240930,093200,730332940,3455,3450,3455,3450,602
|
|
20240930,093100,728256020,3445,3455,3470,3445,501
|
|
20240930,093000,726519390,3465,3460,3470,3460,4371
|
|
20240930,092900,711373295,3465,3460,3465,3430,638
|
|
20240930,092800,709173855,3430,3465,3470,3430,3016
|
|
20240930,092700,698708690,3470,3410,3470,3410,1808
|
|
20240930,092600,692492110,3410,3410,3430,3410,3003
|
|
20240930,092500,682243320,3410,3425,3425,3405,3123
|
|
20240930,092400,671561070,3440,3455,3455,3430,8345
|
|
20240930,092300,642874550,3470,3470,3470,3470,294
|
|
20240930,092200,641854370,3470,3475,3475,3445,2598
|
|
20240930,092100,632896145,3475,3435,3490,3435,1592
|
|
20240930,092000,627365845,3460,3445,3480,3435,4146
|
|
20240930,091900,613039155,3445,3490,3490,3440,2426
|
|
20240930,091800,604645015,3505,3450,3510,3430,6399
|
|
20240930,091700,582357370,3425,3450,3450,3425,1974
|
|
20240930,091600,575591465,3450,3455,3475,3420,13723
|
|
20240930,091500,528311570,3460,3460,3490,3455,1964
|
|
20240930,091400,521496560,3455,3540,3540,3425,10176
|
|
20240930,091300,486101015,3440,3400,3565,3400,34988
|
|
20240930,091200,364925115,3380,3395,3400,3380,1905
|
|
20240930,091100,358466370,3400,3370,3400,3330,2487
|
|
20240930,091000,350056655,3365,3340,3365,3320,3172
|
|
20240930,090900,339420545,3310,3305,3345,3305,5790
|
|
20240930,090800,320143795,3315,3290,3315,3290,2030
|
|
20240930,090700,313449440,3285,3350,3350,3250,14478
|
|
20240930,090600,265465720,3350,3350,3355,3345,4563
|
|
20240930,090500,250184055,3350,3370,3410,3350,13985
|
|
20240930,090400,203168120,3385,3450,3450,3355,7317
|
|
20240930,090300,178474745,3455,3390,3460,3300,9860
|
|
20240930,090200,145234810,3370,3390,3405,3315,14891
|
|
20240930,090100,94977290,3390,3380,3415,3380,7094
|
|
20240930,090000,70924895,3365,3440,3465,3315,20482
|