581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183800,81300390,12890,12890,12890,12890,237
|
|
20240930,183700,81300390,12890,12890,12890,12890,0
|
|
20240930,183600,81300390,12890,12890,12890,12890,0
|
|
20240930,183500,81300390,12890,12890,12890,12890,0
|
|
20240930,183400,81300390,12890,12890,12890,12890,0
|
|
20240930,183300,81300390,12890,12890,12890,12890,0
|
|
20240930,183200,81300390,12890,12890,12890,12890,0
|
|
20240930,183100,81300390,12890,12890,12890,12890,0
|
|
20240930,183000,81300390,12890,12890,12890,12890,0
|
|
20240930,182900,81300390,12890,12890,12890,12890,0
|
|
20240930,182800,81300390,12890,12890,12890,12890,0
|
|
20240930,182700,81300390,12890,12890,12890,12890,0
|
|
20240930,182600,81300390,12890,12890,12890,12890,0
|
|
20240930,182500,81300390,12890,12890,12890,12890,0
|
|
20240930,182400,81300390,12890,12890,12890,12890,0
|
|
20240930,182300,81300390,12890,12890,12890,12890,0
|
|
20240930,182200,81300390,12890,12890,12890,12890,0
|
|
20240930,182100,81300390,12890,12890,12890,12890,0
|
|
20240930,182000,81300390,12890,12890,12890,12890,0
|
|
20240930,181900,81300390,12890,12890,12890,12890,0
|
|
20240930,181800,81300390,12890,12890,12890,12890,0
|
|
20240930,181700,81300390,12890,12890,12890,12890,0
|
|
20240930,181600,81300390,12890,12890,12890,12890,0
|
|
20240930,181500,81300390,12890,12890,12890,12890,0
|
|
20240930,181400,81300390,12890,12890,12890,12890,0
|
|
20240930,181300,81300390,12890,12890,12890,12890,0
|
|
20240930,181200,81300390,12890,12890,12890,12890,0
|
|
20240930,181100,81300390,12890,12890,12890,12890,0
|
|
20240930,181000,81300390,12890,12890,12890,12890,0
|
|
20240930,180900,81300390,12890,12890,12890,12890,0
|
|
20240930,180800,81300390,12890,12890,12890,12890,237
|
|
20240930,180700,81300390,12890,12890,12890,12890,0
|
|
20240930,180600,81300390,12890,12890,12890,12890,0
|
|
20240930,180500,81300390,12890,12890,12890,12890,0
|
|
20240930,180400,81300390,12890,12890,12890,12890,0
|
|
20240930,180300,81300390,12890,12890,12890,12890,0
|
|
20240930,180200,81300390,12890,12890,12890,12890,0
|
|
20240930,180100,81300390,12890,12890,12890,12890,0
|
|
20240930,180000,81300390,12890,12890,12890,12890,0
|
|
20240930,175900,81300390,12890,12890,12890,12890,0
|
|
20240930,175800,81300390,12890,12890,12890,12890,0
|
|
20240930,175700,81300390,12890,12890,12890,12890,0
|
|
20240930,175600,81300390,12890,12890,12890,12890,0
|
|
20240930,175500,81300390,12890,12890,12890,12890,0
|
|
20240930,175400,81300390,12890,12890,12890,12890,0
|
|
20240930,175300,81300390,12890,12890,12890,12890,0
|
|
20240930,175200,81300390,12890,12890,12890,12890,0
|
|
20240930,175100,81300390,12890,12890,12890,12890,0
|
|
20240930,175000,81300390,12890,12890,12890,12890,0
|
|
20240930,174900,81300390,12890,12890,12890,12890,0
|
|
20240930,174800,81300390,12890,12890,12890,12890,0
|
|
20240930,174700,81300390,12890,12890,12890,12890,0
|
|
20240930,174600,81300390,12890,12890,12890,12890,0
|
|
20240930,174500,81300390,12890,12890,12890,12890,0
|
|
20240930,174400,81300390,12890,12890,12890,12890,0
|
|
20240930,174300,81300390,12890,12890,12890,12890,0
|
|
20240930,174200,81300390,12890,12890,12890,12890,0
|
|
20240930,174100,81300390,12890,12890,12890,12890,0
|
|
20240930,174000,81300390,12890,12890,12890,12890,0
|
|
20240930,173900,81300390,12890,12890,12890,12890,0
|
|
20240930,173800,81300390,12890,12890,12890,12890,237
|
|
20240930,173700,81300390,12890,12890,12890,12890,0
|
|
20240930,173600,81300390,12890,12890,12890,12890,0
|
|
20240930,173500,81300390,12890,12890,12890,12890,0
|
|
20240930,173400,81300390,12890,12890,12890,12890,0
|
|
20240930,173300,81300390,12890,12890,12890,12890,0
|
|
20240930,173200,81300390,12890,12890,12890,12890,0
|
|
20240930,173100,81300390,12890,12890,12890,12890,0
|
|
20240930,173000,81300390,12890,12890,12890,12890,0
|
|
20240930,172900,81300390,12890,12890,12890,12890,0
|
|
20240930,172800,81300390,12890,12890,12890,12890,0
|
|
20240930,172700,81300390,12890,12890,12890,12890,0
|
|
20240930,172600,81300390,12890,12890,12890,12890,0
|
|
20240930,172500,81300390,12890,12890,12890,12890,0
|
|
20240930,172400,81300390,12890,12890,12890,12890,0
|
|
20240930,172300,81300390,12890,12890,12890,12890,0
|
|
20240930,172200,81300390,12890,12890,12890,12890,0
|
|
20240930,172100,81300390,12890,12890,12890,12890,0
|
|
20240930,172000,81300390,12890,12890,12890,12890,0
|
|
20240930,171900,81300390,12890,12890,12890,12890,0
|
|
20240930,171800,81300390,12890,12890,12890,12890,0
|
|
20240930,171700,81300390,12890,12890,12890,12890,0
|
|
20240930,171600,81300390,12890,12890,12890,12890,0
|
|
20240930,171500,81300390,12890,12890,12890,12890,0
|
|
20240930,171400,81300390,12890,12890,12890,12890,0
|
|
20240930,171300,81300390,12890,12890,12890,12890,0
|
|
20240930,171200,81300390,12890,12890,12890,12890,0
|
|
20240930,171100,81300390,12890,12890,12890,12890,0
|
|
20240930,171000,81300390,12890,12890,12890,12890,0
|
|
20240930,170900,81300390,12890,12890,12890,12890,0
|
|
20240930,170800,81300390,12890,12890,12890,12890,237
|
|
20240930,170700,81300390,12890,12890,12890,12890,0
|
|
20240930,170600,81300390,12890,12890,12890,12890,0
|
|
20240930,170500,81300390,12890,12890,12890,12890,0
|
|
20240930,170400,81300390,12890,12890,12890,12890,0
|
|
20240930,170300,81300390,12890,12890,12890,12890,0
|
|
20240930,170200,81300390,12890,12890,12890,12890,0
|
|
20240930,170100,81300390,12890,12890,12890,12890,0
|
|
20240930,170000,81300390,12890,12890,12890,12890,0
|
|
20240930,165900,81300390,12890,12890,12890,12890,0
|
|
20240930,165800,81300390,12890,12890,12890,12890,0
|
|
20240930,165700,81300390,12890,12890,12890,12890,0
|
|
20240930,165600,81300390,12890,12890,12890,12890,0
|
|
20240930,165500,81300390,12890,12890,12890,12890,0
|
|
20240930,165400,81300390,12890,12890,12890,12890,0
|
|
20240930,165300,81300390,12890,12890,12890,12890,0
|
|
20240930,165200,81300390,12890,12890,12890,12890,0
|
|
20240930,165100,81300390,12890,12890,12890,12890,0
|
|
20240930,165000,81300390,12890,12890,12890,12890,0
|
|
20240930,164900,81300390,12890,12890,12890,12890,0
|
|
20240930,164800,81300390,12890,12890,12890,12890,0
|
|
20240930,164700,81300390,12890,12890,12890,12890,0
|
|
20240930,164600,81300390,12890,12890,12890,12890,0
|
|
20240930,164500,81300390,12890,12890,12890,12890,0
|
|
20240930,164400,81300390,12890,12890,12890,12890,0
|
|
20240930,164300,81300390,12890,12890,12890,12890,0
|
|
20240930,164200,81300390,12890,12890,12890,12890,0
|
|
20240930,164100,81300390,12890,12890,12890,12890,0
|
|
20240930,164000,81300390,12890,12890,12890,12890,0
|
|
20240930,163900,81300390,12890,12890,12890,12890,0
|
|
20240930,163800,81300390,12890,12890,12890,12890,237
|
|
20240930,163700,81300390,12890,12890,12890,12890,0
|
|
20240930,163600,81300390,12890,12890,12890,12890,0
|
|
20240930,163500,81300390,12890,12890,12890,12890,0
|
|
20240930,163400,81300390,12890,12890,12890,12890,0
|
|
20240930,163300,81300390,12890,12890,12890,12890,0
|
|
20240930,163200,81300390,12890,12890,12890,12890,0
|
|
20240930,163100,81300390,12890,12890,12890,12890,0
|
|
20240930,163000,81300390,12890,12890,12890,12890,0
|
|
20240930,162900,81300390,12890,12890,12890,12890,0
|
|
20240930,162800,81300390,12890,12890,12890,12890,0
|
|
20240930,162700,81300390,12890,12890,12890,12890,0
|
|
20240930,162600,81300390,12890,12890,12890,12890,0
|
|
20240930,162500,81300390,12890,12890,12890,12890,0
|
|
20240930,162400,81300390,12890,12890,12890,12890,0
|
|
20240930,162300,81300390,12890,12890,12890,12890,0
|
|
20240930,162200,81300390,12890,12890,12890,12890,0
|
|
20240930,162100,81300390,12890,12890,12890,12890,0
|
|
20240930,162000,81300390,12890,12890,12890,12890,0
|
|
20240930,161900,81300390,12890,12890,12890,12890,0
|
|
20240930,161800,81300390,12890,12890,12890,12890,0
|
|
20240930,161700,81300390,12890,12890,12890,12890,0
|
|
20240930,161600,81300390,12890,12890,12890,12890,0
|
|
20240930,161500,81300390,12890,12890,12890,12890,0
|
|
20240930,161400,81300390,12890,12890,12890,12890,0
|
|
20240930,161300,81300390,12890,12890,12890,12890,0
|
|
20240930,161200,81300390,12890,12890,12890,12890,0
|
|
20240930,161100,81300390,12890,12890,12890,12890,0
|
|
20240930,161000,81300390,12890,12890,12890,12890,0
|
|
20240930,160900,81300390,12890,12890,12890,12890,0
|
|
20240930,160800,81300390,12890,12890,12890,12890,237
|
|
20240930,160700,81300390,12890,12890,12890,12890,0
|
|
20240930,160600,81300390,12890,12890,12890,12890,0
|
|
20240930,160500,81300390,12890,12890,12890,12890,0
|
|
20240930,160400,81300390,12890,12890,12890,12890,0
|
|
20240930,160300,81300390,12890,12890,12890,12890,0
|
|
20240930,160200,81300390,12890,12890,12890,12890,0
|
|
20240930,160100,81300390,12890,12890,12890,12890,0
|
|
20240930,160000,81300390,12890,12890,12890,12890,0
|
|
20240930,155900,81300390,12890,12890,12890,12890,0
|
|
20240930,155800,81300390,12890,12890,12890,12890,0
|
|
20240930,155700,81300390,12890,12890,12890,12890,0
|
|
20240930,155600,81300390,12890,12890,12890,12890,0
|
|
20240930,155500,81300390,12890,12890,12890,12890,0
|
|
20240930,155400,81300390,12890,12890,12890,12890,0
|
|
20240930,155300,81300390,12890,12890,12890,12890,0
|
|
20240930,155200,81300390,12890,12890,12890,12890,0
|
|
20240930,155100,81300390,12890,12890,12890,12890,0
|
|
20240930,155000,81300390,12890,12890,12890,12890,0
|
|
20240930,154900,81300390,12890,12890,12890,12890,0
|
|
20240930,154800,81300390,12890,12890,12890,12890,0
|
|
20240930,154700,81300390,12890,12890,12890,12890,0
|
|
20240930,154600,81300390,12890,12890,12890,12890,0
|
|
20240930,154500,81300390,12890,12890,12890,12890,0
|
|
20240930,154400,81300390,12890,12890,12890,12890,0
|
|
20240930,154300,81300390,12890,12890,12890,12890,0
|
|
20240930,154200,81300390,12890,12890,12890,12890,0
|
|
20240930,154100,81300390,12890,12890,12890,12890,0
|
|
20240930,154000,81300390,12890,12890,12890,12890,0
|
|
20240930,153900,81300390,12890,12890,12890,12890,0
|
|
20240930,153800,81300390,12890,12890,12890,12890,237
|
|
20240930,153700,81300390,12890,12890,12890,12890,0
|
|
20240930,153600,81300390,12890,12890,12890,12890,0
|
|
20240930,153500,81300390,12890,12890,12890,12890,0
|
|
20240930,153400,81300390,12890,12890,12890,12890,0
|
|
20240930,153300,81300390,12890,12890,12890,12890,0
|
|
20240930,153200,81300390,12890,12890,12890,12890,0
|
|
20240930,153100,81300390,12890,12890,12890,12890,0
|
|
20240930,153000,81300390,12890,12890,12890,12890,237
|
|
20240930,152900,78245460,12860,12860,12860,12860,0
|
|
20240930,152800,78245460,12860,12860,12860,12860,0
|
|
20240930,152700,78245460,12860,12860,12860,12860,0
|
|
20240930,152600,78245460,12860,12860,12860,12860,0
|
|
20240930,152500,78245460,12860,12860,12860,12860,0
|
|
20240930,152400,78245460,12860,12860,12860,12860,0
|
|
20240930,152300,78245460,12860,12860,12860,12860,0
|
|
20240930,152200,78245460,12860,12860,12860,12860,0
|
|
20240930,152100,78245460,12860,12860,12860,12860,0
|
|
20240930,152000,78245460,12860,12860,12860,12860,0
|
|
20240930,151900,78245460,12860,12860,12860,12850,24
|
|
20240930,151800,77936990,12860,12860,12860,12850,100
|
|
20240930,151700,76651330,12870,12870,12870,12870,10
|
|
20240930,151600,76522630,12870,12870,12870,12870,14
|
|
20240930,151500,76342450,12870,12870,12870,12870,0
|
|
20240930,151400,76342450,12870,12870,12870,12870,0
|
|
20240930,151300,76342450,12870,12870,12870,12870,16
|
|
20240930,151200,76136530,12870,12870,12870,12870,0
|
|
20240930,151100,76136530,12870,12870,12870,12870,9
|
|
20240930,151000,76020700,12870,12860,12870,12860,11
|
|
20240930,150900,75879150,12870,12870,12870,12870,0
|
|
20240930,150800,75879150,12870,12870,12870,12870,8
|
|
20240930,150700,75776190,12870,12870,12870,12870,6
|
|
20240930,150600,75698970,12870,12870,12870,12870,1
|
|
20240930,150500,75686100,12870,12870,12870,12870,7
|
|
20240930,150400,75596010,12870,12870,12870,12870,8
|
|
20240930,150300,75493050,12870,12870,12870,12870,0
|
|
20240930,150200,75493050,12870,12870,12870,12870,8
|
|
20240930,150100,75390090,12870,12870,12870,12870,7
|
|
20240930,150000,75300000,12870,12870,12870,12870,2
|
|
20240930,145900,75274260,12870,12870,12870,12870,5
|
|
20240930,145800,75209910,12870,12870,12870,12870,7
|
|
20240930,145700,75119820,12870,12860,12870,12860,6
|
|
20240930,145600,75042610,12870,12870,12870,12870,6
|
|
20240930,145500,74965390,12870,12870,12870,12870,5
|
|
20240930,145400,74901040,12870,12870,12870,12870,0
|
|
20240930,145300,74901040,12870,12870,12870,12870,7
|
|
20240930,145200,74810950,12870,12870,12870,12870,10
|
|
20240930,145100,74682250,12870,12870,12870,12870,1
|
|
20240930,145000,74669380,12870,12870,12870,12870,36
|
|
20240930,144900,74206060,12850,12850,12850,12850,200
|
|
20240930,144800,71636060,12870,12870,12870,12870,0
|
|
20240930,144700,71636060,12870,12870,12870,12870,0
|
|
20240930,144600,71636060,12870,12870,12870,12870,0
|
|
20240930,144500,71636060,12870,12870,12870,12870,0
|
|
20240930,144400,71636060,12870,12870,12870,12870,1
|
|
20240930,144300,71623190,12870,12870,12870,12870,0
|
|
20240930,144200,71623190,12870,12870,12870,12870,0
|
|
20240930,144100,71623190,12870,12850,12870,12850,35
|
|
20240930,144000,71173260,12850,12870,12890,12850,139
|
|
20240930,143900,69386650,12890,12890,12890,12890,0
|
|
20240930,143800,69386650,12890,12890,12890,12890,0
|
|
20240930,143700,69386650,12890,12890,12890,12890,0
|
|
20240930,143600,69386650,12890,12890,12890,12890,0
|
|
20240930,143500,69386650,12890,12890,12890,12890,0
|
|
20240930,143400,69386650,12890,12890,12890,12890,0
|
|
20240930,143300,69386650,12890,12890,12890,12890,0
|
|
20240930,143200,69386650,12890,12890,12890,12890,0
|
|
20240930,143100,69386650,12890,12890,12890,12890,0
|
|
20240930,143000,69386650,12890,12860,12890,12860,32
|
|
20240930,142900,68975000,12850,12850,12850,12850,0
|
|
20240930,142800,68975000,12850,12850,12850,12850,0
|
|
20240930,142700,68975000,12850,12850,12850,12850,0
|
|
20240930,142600,68975000,12850,12850,12850,12850,0
|
|
20240930,142500,68975000,12850,12850,12850,12850,0
|
|
20240930,142400,68975000,12850,12850,12850,12850,0
|
|
20240930,142300,68975000,12850,12850,12850,12850,0
|
|
20240930,142200,68975000,12850,12850,12850,12850,0
|
|
20240930,142100,68975000,12850,12850,12860,12850,60
|
|
20240930,142000,68203870,12850,12850,12860,12850,167
|
|
20240930,141900,66057760,12850,12850,12850,12850,0
|
|
20240930,141800,66057760,12850,12850,12850,12850,8
|
|
20240930,141700,65954960,12860,12860,12860,12860,0
|
|
20240930,141600,65954960,12860,12860,12860,12860,0
|
|
20240930,141500,65954960,12860,12860,12860,12860,0
|
|
20240930,141400,65954960,12860,12860,12860,12860,0
|
|
20240930,141300,65954960,12860,12860,12860,12860,0
|
|
20240930,141200,65954960,12860,12860,12860,12860,0
|
|
20240930,141100,65954960,12860,12860,12860,12860,0
|
|
20240930,141000,65954960,12860,12860,12860,12860,1
|
|
20240930,140900,65942100,12860,12860,12860,12860,0
|
|
20240930,140800,65942100,12860,12860,12860,12860,0
|
|
20240930,140700,65942100,12860,12860,12860,12860,0
|
|
20240930,140600,65942100,12860,12860,12860,12860,0
|
|
20240930,140500,65942100,12860,12860,12860,12860,0
|
|
20240930,140400,65942100,12860,12860,12860,12860,0
|
|
20240930,140300,65942100,12860,12860,12860,12860,0
|
|
20240930,140200,65942100,12860,12860,12860,12860,0
|
|
20240930,140100,65942100,12860,12860,12860,12860,0
|
|
20240930,140000,65942100,12860,12860,12870,12860,55
|
|
20240930,135900,65234760,12870,12870,12870,12870,0
|
|
20240930,135800,65234760,12870,12870,12870,12870,0
|
|
20240930,135700,65234760,12870,12870,12870,12870,0
|
|
20240930,135600,65234760,12870,12870,12870,12870,0
|
|
20240930,135500,65234760,12870,12870,12870,12870,0
|
|
20240930,135400,65234760,12870,12870,12870,12870,0
|
|
20240930,135300,65234760,12870,12870,12870,12870,0
|
|
20240930,135200,65234760,12870,12870,12870,12870,0
|
|
20240930,135100,65234760,12870,12870,12870,12870,1
|
|
20240930,135000,65221890,12870,12870,12870,12870,2
|
|
20240930,134900,65196150,12900,12900,12900,12900,0
|
|
20240930,134800,65196150,12900,12900,12900,12900,0
|
|
20240930,134700,65196150,12900,12870,12900,12870,21
|
|
20240930,134600,64925310,12860,12860,12860,12860,0
|
|
20240930,134500,64925310,12860,12860,12860,12860,0
|
|
20240930,134400,64925310,12860,12860,12860,12860,146
|
|
20240930,134300,63047750,12860,12860,12860,12860,0
|
|
20240930,134200,63047750,12860,12860,12860,12860,0
|
|
20240930,134100,63047750,12860,12860,12860,12860,0
|
|
20240930,134000,63047750,12860,12880,12880,12860,27
|
|
20240930,133900,62700290,12900,12900,12900,12900,0
|
|
20240930,133800,62700290,12900,12900,12900,12900,0
|
|
20240930,133700,62700290,12900,12900,12900,12900,0
|
|
20240930,133600,62700290,12900,12900,12900,12900,0
|
|
20240930,133500,62700290,12900,12900,12900,12900,0
|
|
20240930,133400,62700290,12900,12900,12900,12900,0
|
|
20240930,133300,62700290,12900,12900,12900,12900,0
|
|
20240930,133200,62700290,12900,12900,12900,12900,0
|
|
20240930,133100,62700290,12900,12900,12900,12900,2
|
|
20240930,133000,62674490,12900,12880,12900,12880,4
|
|
20240930,132900,62622910,12870,12870,12870,12870,0
|
|
20240930,132800,62622910,12870,12870,12870,12870,0
|
|
20240930,132700,62622910,12870,12870,12870,12870,0
|
|
20240930,132600,62622910,12870,12870,12870,12870,0
|
|
20240930,132500,62622910,12870,12870,12870,12870,0
|
|
20240930,132400,62622910,12870,12870,12870,12870,0
|
|
20240930,132300,62622910,12870,12870,12870,12870,1
|
|
20240930,132200,62610040,12890,12870,12900,12870,19
|
|
20240930,132100,62365160,12900,12860,12900,12860,184
|
|
20240930,132000,59998790,12860,12880,12900,12860,11
|
|
20240930,131900,59857210,12900,12900,12900,12900,0
|
|
20240930,131800,59857210,12900,12900,12900,12900,7
|
|
20240930,131700,59766910,12900,12900,12900,12900,0
|
|
20240930,131600,59766910,12900,12900,12900,12900,0
|
|
20240930,131500,59766910,12900,12900,12900,12900,0
|
|
20240930,131400,59766910,12900,12900,12900,12900,0
|
|
20240930,131300,59766910,12900,12900,12900,12900,0
|
|
20240930,131200,59766910,12900,12900,12900,12900,0
|
|
20240930,131100,59766910,12900,12900,12900,12900,1
|
|
20240930,131000,59754010,12900,12880,12900,12880,6
|
|
20240930,130900,59676630,12870,12870,12870,12870,0
|
|
20240930,130800,59676630,12870,12870,12870,12870,0
|
|
20240930,130700,59676630,12870,12870,12870,12870,0
|
|
20240930,130600,59676630,12870,12870,12870,12870,0
|
|
20240930,130500,59676630,12870,12870,12870,12870,0
|
|
20240930,130400,59676630,12870,12870,12870,12870,0
|
|
20240930,130300,59676630,12870,12870,12870,12870,0
|
|
20240930,130200,59676630,12870,12870,12870,12870,0
|
|
20240930,130100,59676630,12870,12850,12900,12850,55
|
|
20240930,130000,58969370,12850,12850,12870,12850,111
|
|
20240930,125900,57542760,12880,12880,12880,12880,0
|
|
20240930,125800,57542760,12880,12880,12880,12880,0
|
|
20240930,125700,57542760,12880,12880,12880,12880,0
|
|
20240930,125600,57542760,12880,12880,12880,12880,0
|
|
20240930,125500,57542760,12880,12880,12880,12880,0
|
|
20240930,125400,57542760,12880,12870,12880,12870,2
|
|
20240930,125300,57517010,12870,12870,12870,12870,0
|
|
20240930,125200,57517010,12870,12870,12870,12870,0
|
|
20240930,125100,57517010,12870,12870,12870,12870,1
|
|
20240930,125000,57504140,12870,12870,12870,12870,3
|
|
20240930,124900,57465530,12860,12860,12860,12860,0
|
|
20240930,124800,57465530,12860,12860,12860,12860,0
|
|
20240930,124700,57465530,12860,12860,12860,12860,0
|
|
20240930,124600,57465530,12860,12860,12860,12860,0
|
|
20240930,124500,57465530,12860,12860,12860,12860,0
|
|
20240930,124400,57465530,12860,12860,12860,12860,0
|
|
20240930,124300,57465530,12860,12860,12860,12860,0
|
|
20240930,124200,57465530,12860,12860,12860,12860,0
|
|
20240930,124100,57465530,12860,12860,12860,12860,50
|
|
20240930,124000,56822530,12860,12860,12900,12860,118
|
|
20240930,123900,55304650,12900,12860,12900,12860,101
|
|
20240930,123800,54005090,12880,12880,12880,12880,0
|
|
20240930,123700,54005090,12880,12880,12880,12880,0
|
|
20240930,123600,54005090,12880,12880,12880,12880,0
|
|
20240930,123500,54005090,12880,12880,12880,12880,0
|
|
20240930,123400,54005090,12880,12880,12880,12880,0
|
|
20240930,123300,54005090,12880,12880,12880,12880,0
|
|
20240930,123200,54005090,12880,12880,12880,12880,0
|
|
20240930,123100,54005090,12880,12880,12880,12880,1
|
|
20240930,123000,53992210,12880,12880,12880,12880,7
|
|
20240930,122900,53902050,12860,12860,12860,12860,0
|
|
20240930,122800,53902050,12860,12860,12860,12860,0
|
|
20240930,122700,53902050,12860,12860,12860,12860,0
|
|
20240930,122600,53902050,12860,12860,12860,12860,0
|
|
20240930,122500,53902050,12860,12860,12860,12860,0
|
|
20240930,122400,53902050,12860,12860,12860,12860,0
|
|
20240930,122300,53902050,12860,12860,12860,12860,0
|
|
20240930,122200,53902050,12860,12860,12860,12860,0
|
|
20240930,122100,53902050,12860,12860,12880,12860,43
|
|
20240930,122000,53348970,12880,12860,12880,12860,124
|
|
20240930,121900,51753950,12880,12880,12880,12880,0
|
|
20240930,121800,51753950,12880,12880,12880,12880,0
|
|
20240930,121700,51753950,12880,12880,12880,12880,0
|
|
20240930,121600,51753950,12880,12880,12880,12880,0
|
|
20240930,121500,51753950,12880,12880,12880,12880,0
|
|
20240930,121400,51753950,12880,12880,12880,12880,0
|
|
20240930,121300,51753950,12880,12880,12880,12880,0
|
|
20240930,121200,51753950,12880,12880,12880,12880,1
|
|
20240930,121100,51741070,12880,12880,12880,12880,2
|
|
20240930,121000,51715310,12880,12880,12880,12880,5
|
|
20240930,120900,51650910,12880,12880,12880,12880,1
|
|
20240930,120800,51638030,12860,12860,12860,12860,0
|
|
20240930,120700,51638030,12860,12860,12860,12860,0
|
|
20240930,120600,51638030,12860,12860,12860,12860,0
|
|
20240930,120500,51638030,12860,12860,12860,12860,0
|
|
20240930,120400,51638030,12860,12860,12860,12860,0
|
|
20240930,120300,51638030,12860,12860,12860,12860,0
|
|
20240930,120200,51638030,12860,12860,12860,12860,0
|
|
20240930,120100,51638030,12860,12900,12900,12860,68
|
|
20240930,120000,50762460,12870,12880,12900,12860,117
|
|
20240930,115900,49257480,12880,12880,12880,12880,0
|
|
20240930,115800,49257480,12880,12880,12880,12880,0
|
|
20240930,115700,49257480,12880,12880,12880,12880,0
|
|
20240930,115600,49257480,12880,12880,12880,12880,0
|
|
20240930,115500,49257480,12880,12880,12880,12880,0
|
|
20240930,115400,49257480,12880,12880,12880,12880,0
|
|
20240930,115300,49257480,12880,12880,12880,12880,0
|
|
20240930,115200,49257480,12880,12880,12880,12880,0
|
|
20240930,115100,49257480,12880,12880,12880,12880,0
|
|
20240930,115000,49257480,12880,12880,12880,12880,4
|
|
20240930,114900,49205960,12870,12870,12870,12870,0
|
|
20240930,114800,49205960,12870,12870,12870,12870,0
|
|
20240930,114700,49205960,12870,12870,12870,12870,0
|
|
20240930,114600,49205960,12870,12870,12870,12870,0
|
|
20240930,114500,49205960,12870,12870,12870,12870,0
|
|
20240930,114400,49205960,12870,12870,12870,12870,0
|
|
20240930,114300,49205960,12870,12870,12870,12870,0
|
|
20240930,114200,49205960,12870,12870,12870,12870,7
|
|
20240930,114100,49115870,12860,12860,12870,12860,84
|
|
20240930,114000,48035610,12860,12860,12900,12860,119
|
|
20240930,113900,46504910,12880,12880,12880,12880,0
|
|
20240930,113800,46504910,12880,12880,12880,12880,0
|
|
20240930,113700,46504910,12880,12880,12880,12880,0
|
|
20240930,113600,46504910,12880,12880,12880,12880,0
|
|
20240930,113500,46504910,12880,12880,12880,12880,0
|
|
20240930,113400,46504910,12880,12880,12880,12880,0
|
|
20240930,113300,46504910,12880,12880,12880,12880,0
|
|
20240930,113200,46504910,12880,12880,12880,12880,0
|
|
20240930,113100,46504910,12880,12880,12900,12880,3
|
|
20240930,113000,46466250,12900,12880,12900,12880,3
|
|
20240930,112900,46427590,12900,12900,12900,12900,0
|
|
20240930,112800,46427590,12900,12900,12900,12900,0
|
|
20240930,112700,46427590,12900,12900,12900,12900,0
|
|
20240930,112600,46427590,12900,12900,12900,12900,0
|
|
20240930,112500,46427590,12900,12900,12900,12900,0
|
|
20240930,112400,46427590,12900,12900,12900,12900,0
|
|
20240930,112300,46427590,12900,12900,12900,12900,0
|
|
20240930,112200,46427590,12900,12860,12900,12860,90
|
|
20240930,112100,45269870,12860,12860,12860,12860,0
|
|
20240930,112000,45269870,12860,12860,12860,12860,99
|
|
20240930,111900,43996730,12860,12860,12860,12860,0
|
|
20240930,111800,43996730,12860,12860,12860,12860,0
|
|
20240930,111700,43996730,12860,12860,12860,12860,0
|
|
20240930,111600,43996730,12860,12860,12860,12860,0
|
|
20240930,111500,43996730,12860,12860,12860,12860,0
|
|
20240930,111400,43996730,12860,12860,12860,12860,0
|
|
20240930,111300,43996730,12860,12860,12860,12860,0
|
|
20240930,111200,43996730,12860,12860,12860,12860,0
|
|
20240930,111100,43996730,12860,12860,12860,12860,19
|
|
20240930,111000,43752390,12860,12860,12860,12860,8
|
|
20240930,110900,43649510,12860,12860,12860,12860,1
|
|
20240930,110800,43636650,12860,12860,12860,12860,0
|
|
20240930,110700,43636650,12860,12860,12860,12860,0
|
|
20240930,110600,43636650,12860,12860,12860,12860,0
|
|
20240930,110500,43636650,12860,12860,12860,12860,0
|
|
20240930,110400,43636650,12860,12860,12860,12860,0
|
|
20240930,110300,43636650,12860,12860,12860,12860,0
|
|
20240930,110200,43636650,12860,12860,12860,12860,0
|
|
20240930,110100,43636650,12860,12860,12860,12860,15
|
|
20240930,110000,43443750,12860,12860,12900,12860,125
|
|
20240930,105900,41835610,12880,12880,12880,12880,0
|
|
20240930,105800,41835610,12880,12880,12880,12880,0
|
|
20240930,105700,41835610,12880,12880,12880,12880,0
|
|
20240930,105600,41835610,12880,12880,12880,12880,0
|
|
20240930,105500,41835610,12880,12880,12880,12880,0
|
|
20240930,105400,41835610,12880,12880,12880,12880,4
|
|
20240930,105300,41784090,12860,12860,12860,12860,28
|
|
20240930,105200,41424010,12860,12860,12860,12860,0
|
|
20240930,105100,41424010,12860,12860,12860,12860,5
|
|
20240930,105000,41359710,12860,12860,12860,12860,7
|
|
20240930,104900,41269690,12860,12860,12860,12860,25
|
|
20240930,104800,40948190,12860,12860,12860,12860,0
|
|
20240930,104700,40948190,12860,12860,12860,12860,0
|
|
20240930,104600,40948190,12860,12860,12860,12860,0
|
|
20240930,104500,40948190,12860,12860,12860,12860,0
|
|
20240930,104400,40948190,12860,12860,12860,12860,0
|
|
20240930,104300,40948190,12860,12860,12860,12860,0
|
|
20240930,104200,40948190,12860,12860,12860,12860,0
|
|
20240930,104100,40948190,12860,12850,12860,12850,50
|
|
20240930,104000,40305630,12860,12850,12860,12850,116
|
|
20240930,103900,38814950,12860,12860,12860,12860,0
|
|
20240930,103800,38814950,12860,12860,12860,12860,0
|
|
20240930,103700,38814950,12860,12860,12860,12860,0
|
|
20240930,103600,38814950,12860,12860,12860,12860,0
|
|
20240930,103500,38814950,12860,12860,12860,12860,1
|
|
20240930,103400,38802090,12860,12860,12860,12860,0
|
|
20240930,103300,38802090,12860,12860,12860,12860,0
|
|
20240930,103200,38802090,12860,12860,12860,12860,0
|
|
20240930,103100,38802090,12860,12860,12860,12860,4
|
|
20240930,103000,38750650,12860,12860,12860,12860,4
|
|
20240930,102900,38699210,12860,12860,12860,12860,0
|
|
20240930,102800,38699210,12860,12860,12860,12860,0
|
|
20240930,102700,38699210,12860,12860,12860,12860,0
|
|
20240930,102600,38699210,12860,12860,12860,12860,0
|
|
20240930,102500,38699210,12860,12860,12860,12860,0
|
|
20240930,102400,38699210,12860,12860,12860,12860,0
|
|
20240930,102300,38699210,12860,12860,12860,12860,0
|
|
20240930,102200,38699210,12860,12860,12860,12860,0
|
|
20240930,102100,38699210,12860,12870,12900,12860,46
|
|
20240930,102000,38107180,12900,12860,12900,12860,122
|
|
20240930,101900,36537920,12860,12860,12860,12860,0
|
|
20240930,101800,36537920,12860,12860,12860,12860,0
|
|
20240930,101700,36537920,12860,12860,12860,12860,0
|
|
20240930,101600,36537920,12860,12860,12860,12860,23
|
|
20240930,101500,36242140,12860,12870,12870,12860,36
|
|
20240930,101400,35778940,12890,12890,12890,12890,0
|
|
20240930,101300,35778940,12890,12890,12890,12890,0
|
|
20240930,101200,35778940,12890,12890,12890,12890,0
|
|
20240930,101100,35778940,12890,12880,12910,12880,183
|
|
20240930,101000,33417420,12900,12880,12900,12880,3
|
|
20240930,100900,33378760,12900,12900,12900,12900,0
|
|
20240930,100800,33378760,12900,12900,12900,12900,0
|
|
20240930,100700,33378760,12900,12860,12900,12850,1004
|
|
20240930,100600,20465800,12860,12860,12860,12860,5
|
|
20240930,100500,20401500,12860,12860,12860,12860,0
|
|
20240930,100400,20401500,12860,12860,12860,12860,0
|
|
20240930,100300,20401500,12860,12860,12860,12860,0
|
|
20240930,100200,20401500,12860,12860,12860,12860,3
|
|
20240930,100100,20362920,12860,12860,12880,12860,15
|
|
20240930,100000,20169960,12860,12900,12900,12860,27
|
|
20240930,095900,19822580,12900,12900,12900,12900,0
|
|
20240930,095800,19822580,12900,12900,12900,12900,0
|
|
20240930,095700,19822580,12900,12900,12900,12900,0
|
|
20240930,095600,19822580,12900,12900,12900,12900,0
|
|
20240930,095500,19822580,12900,12900,12900,12900,0
|
|
20240930,095400,19822580,12900,12900,12900,12900,0
|
|
20240930,095300,19822580,12900,12900,12900,12900,0
|
|
20240930,095200,19822580,12900,12900,12900,12900,0
|
|
20240930,095100,19822580,12900,12880,12900,12880,11
|
|
20240930,095000,19680880,12880,12880,12880,12880,5
|
|
20240930,094900,19616480,12880,12880,12880,12880,0
|
|
20240930,094800,19616480,12880,12880,12880,12880,0
|
|
20240930,094700,19616480,12880,12880,12880,12880,0
|
|
20240930,094600,19616480,12880,12880,12880,12880,3
|
|
20240930,094500,19577840,12870,12870,12870,12870,0
|
|
20240930,094400,19577840,12870,12870,12870,12870,0
|
|
20240930,094300,19577840,12870,12870,12870,12870,0
|
|
20240930,094200,19577840,12870,12870,12870,12870,0
|
|
20240930,094100,19577840,12870,12870,12870,12870,15
|
|
20240930,094000,19384790,12870,12890,12890,12870,42
|
|
20240930,093900,18844130,12910,12910,12910,12910,0
|
|
20240930,093800,18844130,12910,12910,12910,12910,0
|
|
20240930,093700,18844130,12910,12910,12910,12910,0
|
|
20240930,093600,18844130,12910,12910,12910,12910,3
|
|
20240930,093500,18805400,12910,12890,12910,12890,14
|
|
20240930,093400,18624920,12910,12910,12910,12910,3
|
|
20240930,093300,18586190,12900,12900,12900,12900,0
|
|
20240930,093200,18586190,12900,12900,12900,12900,0
|
|
20240930,093100,18586190,12900,12900,12900,12900,41
|
|
20240930,093000,18057290,12880,12880,12900,12880,5
|
|
20240930,092900,17992850,12860,12860,12860,12860,10
|
|
20240930,092800,17864250,12860,12860,12860,12860,9
|
|
20240930,092700,17748510,12850,12860,12860,12850,74
|
|
20240930,092600,16797500,12860,12860,12860,12860,21
|
|
20240930,092500,16527440,12850,12850,12850,12850,1
|
|
20240930,092400,16514590,12860,12860,12860,12860,0
|
|
20240930,092300,16514590,12860,12860,12860,12860,0
|
|
20240930,092200,16514590,12860,12860,12860,12860,0
|
|
20240930,092100,16514590,12860,12880,12920,12850,133
|
|
20240930,092000,14802830,12900,12850,12900,12850,46
|
|
20240930,091900,14211660,12920,12920,12920,12920,0
|
|
20240930,091800,14211660,12920,12880,12920,12840,907
|
|
20240930,091700,2534240,12880,12880,12880,12880,0
|
|
20240930,091600,2534240,12880,12880,12880,12880,0
|
|
20240930,091500,2534240,12880,12880,12880,12880,2
|
|
20240930,091400,2508480,12880,12880,12880,12880,0
|
|
20240930,091300,2508480,12880,12880,12880,12880,0
|
|
20240930,091200,2508480,12880,12880,12880,12880,0
|
|
20240930,091100,2508480,12880,12880,12880,12880,0
|
|
20240930,091000,2508480,12880,12880,12880,12880,0
|
|
20240930,090900,2508480,12880,12880,12880,12880,0
|
|
20240930,090800,2508480,12880,12880,12880,12880,0
|
|
20240930,090700,2508480,12880,12880,12880,12880,0
|
|
20240930,090600,2508480,12880,12880,12880,12880,1
|
|
20240930,090500,2495600,12870,12870,12930,12870,92
|
|
20240930,090400,1309680,12840,12840,12840,12840,0
|
|
20240930,090300,1309680,12840,12840,12840,12840,0
|
|
20240930,090200,1309680,12840,12840,12840,12840,0
|
|
20240930,090100,1309680,12840,12840,12840,12840,0
|
|
20240930,090000,1309680,12840,12840,12840,12840,102
|