579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183600,161652960,9250,9250,9250,9250,158
|
|
20240930,183500,161652960,9250,9250,9250,9250,0
|
|
20240930,183400,161652960,9250,9250,9250,9250,0
|
|
20240930,183300,161652960,9250,9250,9250,9250,0
|
|
20240930,183200,161652960,9250,9250,9250,9250,0
|
|
20240930,183100,161652960,9250,9250,9250,9250,0
|
|
20240930,183000,161652960,9250,9250,9250,9250,0
|
|
20240930,182900,161652960,9250,9250,9250,9250,0
|
|
20240930,182800,161652960,9250,9250,9250,9250,0
|
|
20240930,182700,161652960,9250,9250,9250,9250,0
|
|
20240930,182600,161652960,9250,9250,9250,9250,0
|
|
20240930,182500,161652960,9250,9250,9250,9250,0
|
|
20240930,182400,161652960,9250,9250,9250,9250,0
|
|
20240930,182300,161652960,9250,9250,9250,9250,0
|
|
20240930,182200,161652960,9250,9250,9250,9250,0
|
|
20240930,182100,161652960,9250,9250,9250,9250,0
|
|
20240930,182000,161652960,9250,9250,9250,9250,0
|
|
20240930,181900,161652960,9250,9250,9250,9250,0
|
|
20240930,181800,161652960,9250,9250,9250,9250,0
|
|
20240930,181700,161652960,9250,9250,9250,9250,0
|
|
20240930,181600,161652960,9250,9250,9250,9250,0
|
|
20240930,181500,161652960,9250,9250,9250,9250,0
|
|
20240930,181400,161652960,9250,9250,9250,9250,0
|
|
20240930,181300,161652960,9250,9250,9250,9250,0
|
|
20240930,181200,161652960,9250,9250,9250,9250,0
|
|
20240930,181100,161652960,9250,9250,9250,9250,0
|
|
20240930,181000,161652960,9250,9250,9250,9250,0
|
|
20240930,180900,161652960,9250,9250,9250,9250,0
|
|
20240930,180800,161652960,9250,9250,9250,9250,0
|
|
20240930,180700,161652960,9250,9250,9250,9250,0
|
|
20240930,180600,161652960,9250,9250,9250,9250,158
|
|
20240930,180500,161652960,9250,9250,9250,9250,0
|
|
20240930,180400,161652960,9250,9250,9250,9250,0
|
|
20240930,180300,161652960,9250,9250,9250,9250,0
|
|
20240930,180200,161652960,9250,9250,9250,9250,0
|
|
20240930,180100,161652960,9250,9250,9250,9250,0
|
|
20240930,180000,161652960,9250,9250,9250,9250,0
|
|
20240930,175900,161652960,9250,9250,9250,9250,0
|
|
20240930,175800,161652960,9250,9250,9250,9250,0
|
|
20240930,175700,161652960,9250,9250,9250,9250,0
|
|
20240930,175600,161652960,9250,9250,9250,9250,0
|
|
20240930,175500,161652960,9250,9250,9250,9250,0
|
|
20240930,175400,161652960,9250,9250,9250,9250,0
|
|
20240930,175300,161652960,9250,9250,9250,9250,0
|
|
20240930,175200,161652960,9250,9250,9250,9250,0
|
|
20240930,175100,161652960,9250,9250,9250,9250,0
|
|
20240930,175000,161652960,9250,9250,9250,9250,0
|
|
20240930,174900,161652960,9250,9250,9250,9250,0
|
|
20240930,174800,161652960,9250,9250,9250,9250,0
|
|
20240930,174700,161652960,9250,9250,9250,9250,0
|
|
20240930,174600,161652960,9250,9250,9250,9250,0
|
|
20240930,174500,161652960,9250,9250,9250,9250,0
|
|
20240930,174400,161652960,9250,9250,9250,9250,0
|
|
20240930,174300,161652960,9250,9250,9250,9250,0
|
|
20240930,174200,161652960,9250,9250,9250,9250,0
|
|
20240930,174100,161652960,9250,9250,9250,9250,0
|
|
20240930,174000,161652960,9250,9250,9250,9250,0
|
|
20240930,173900,161652960,9250,9250,9250,9250,0
|
|
20240930,173800,161652960,9250,9250,9250,9250,0
|
|
20240930,173700,161652960,9250,9250,9250,9250,0
|
|
20240930,173600,161652960,9250,9250,9250,9250,158
|
|
20240930,173500,161652960,9250,9250,9250,9250,0
|
|
20240930,173400,161652960,9250,9250,9250,9250,0
|
|
20240930,173300,161652960,9250,9250,9250,9250,0
|
|
20240930,173200,161652960,9250,9250,9250,9250,0
|
|
20240930,173100,161652960,9250,9250,9250,9250,0
|
|
20240930,173000,161652960,9250,9250,9250,9250,0
|
|
20240930,172900,161652960,9250,9250,9250,9250,0
|
|
20240930,172800,161652960,9250,9250,9250,9250,0
|
|
20240930,172700,161652960,9250,9250,9250,9250,0
|
|
20240930,172600,161652960,9250,9250,9250,9250,0
|
|
20240930,172500,161652960,9250,9250,9250,9250,0
|
|
20240930,172400,161652960,9250,9250,9250,9250,0
|
|
20240930,172300,161652960,9250,9250,9250,9250,0
|
|
20240930,172200,161652960,9250,9250,9250,9250,0
|
|
20240930,172100,161652960,9250,9250,9250,9250,0
|
|
20240930,172000,161652960,9250,9250,9250,9250,0
|
|
20240930,171900,161652960,9250,9250,9250,9250,0
|
|
20240930,171800,161652960,9250,9250,9250,9250,0
|
|
20240930,171700,161652960,9250,9250,9250,9250,0
|
|
20240930,171600,161652960,9250,9250,9250,9250,0
|
|
20240930,171500,161652960,9250,9250,9250,9250,0
|
|
20240930,171400,161652960,9250,9250,9250,9250,0
|
|
20240930,171300,161652960,9250,9250,9250,9250,0
|
|
20240930,171200,161652960,9250,9250,9250,9250,0
|
|
20240930,171100,161652960,9250,9250,9250,9250,0
|
|
20240930,171000,161652960,9250,9250,9250,9250,0
|
|
20240930,170900,161652960,9250,9250,9250,9250,0
|
|
20240930,170800,161652960,9250,9250,9250,9250,0
|
|
20240930,170700,161652960,9250,9250,9250,9250,0
|
|
20240930,170600,161652960,9250,9250,9250,9250,158
|
|
20240930,170500,161652960,9250,9250,9250,9250,0
|
|
20240930,170400,161652960,9250,9250,9250,9250,0
|
|
20240930,170300,161652960,9250,9250,9250,9250,0
|
|
20240930,170200,161652960,9250,9250,9250,9250,0
|
|
20240930,170100,161652960,9250,9250,9250,9250,0
|
|
20240930,170000,161652960,9250,9250,9250,9250,0
|
|
20240930,165900,161652960,9250,9250,9250,9250,0
|
|
20240930,165800,161652960,9250,9250,9250,9250,0
|
|
20240930,165700,161652960,9250,9250,9250,9250,0
|
|
20240930,165600,161652960,9250,9250,9250,9250,0
|
|
20240930,165500,161652960,9250,9250,9250,9250,0
|
|
20240930,165400,161652960,9250,9250,9250,9250,0
|
|
20240930,165300,161652960,9250,9250,9250,9250,0
|
|
20240930,165200,161652960,9250,9250,9250,9250,0
|
|
20240930,165100,161652960,9250,9250,9250,9250,0
|
|
20240930,165000,161652960,9250,9250,9250,9250,0
|
|
20240930,164900,161652960,9250,9250,9250,9250,0
|
|
20240930,164800,161652960,9250,9250,9250,9250,0
|
|
20240930,164700,161652960,9250,9250,9250,9250,0
|
|
20240930,164600,161652960,9250,9250,9250,9250,0
|
|
20240930,164500,161652960,9250,9250,9250,9250,0
|
|
20240930,164400,161652960,9250,9250,9250,9250,0
|
|
20240930,164300,161652960,9250,9250,9250,9250,0
|
|
20240930,164200,161652960,9250,9250,9250,9250,0
|
|
20240930,164100,161652960,9250,9250,9250,9250,0
|
|
20240930,164000,161652960,9250,9250,9250,9250,0
|
|
20240930,163900,161652960,9250,9250,9250,9250,0
|
|
20240930,163800,161652960,9250,9250,9250,9250,0
|
|
20240930,163700,161652960,9250,9250,9250,9250,0
|
|
20240930,163600,161652960,9250,9250,9250,9250,158
|
|
20240930,163500,161652960,9250,9250,9250,9250,0
|
|
20240930,163400,161652960,9250,9250,9250,9250,0
|
|
20240930,163300,161652960,9250,9250,9250,9250,0
|
|
20240930,163200,161652960,9250,9250,9250,9250,0
|
|
20240930,163100,161652960,9250,9250,9250,9250,0
|
|
20240930,163000,161652960,9250,9250,9250,9250,0
|
|
20240930,162900,161652960,9250,9250,9250,9250,0
|
|
20240930,162800,161652960,9250,9250,9250,9250,0
|
|
20240930,162700,161652960,9250,9250,9250,9250,0
|
|
20240930,162600,161652960,9250,9250,9250,9250,0
|
|
20240930,162500,161652960,9250,9250,9250,9250,0
|
|
20240930,162400,161652960,9250,9250,9250,9250,0
|
|
20240930,162300,161652960,9250,9250,9250,9250,0
|
|
20240930,162200,161652960,9250,9250,9250,9250,0
|
|
20240930,162100,161652960,9250,9250,9250,9250,0
|
|
20240930,162000,161652960,9250,9250,9250,9250,0
|
|
20240930,161900,161652960,9250,9250,9250,9250,0
|
|
20240930,161800,161652960,9250,9250,9250,9250,0
|
|
20240930,161700,161652960,9250,9250,9250,9250,0
|
|
20240930,161600,161652960,9250,9250,9250,9250,0
|
|
20240930,161500,161652960,9250,9250,9250,9250,0
|
|
20240930,161400,161652960,9250,9250,9250,9250,0
|
|
20240930,161300,161652960,9250,9250,9250,9250,0
|
|
20240930,161200,161652960,9250,9250,9250,9250,0
|
|
20240930,161100,161652960,9250,9250,9250,9250,0
|
|
20240930,161000,161652960,9250,9250,9250,9250,0
|
|
20240930,160900,161652960,9250,9250,9250,9250,0
|
|
20240930,160800,161652960,9250,9250,9250,9250,0
|
|
20240930,160700,161652960,9250,9250,9250,9250,0
|
|
20240930,160600,161652960,9250,9250,9250,9250,158
|
|
20240930,160500,161652960,9250,9250,9250,9250,0
|
|
20240930,160400,161652960,9250,9250,9250,9250,0
|
|
20240930,160300,161652960,9250,9250,9250,9250,0
|
|
20240930,160200,161652960,9250,9250,9250,9250,0
|
|
20240930,160100,161652960,9250,9250,9250,9250,0
|
|
20240930,160000,161652960,9250,9250,9250,9250,0
|
|
20240930,155900,161652960,9250,9250,9250,9250,0
|
|
20240930,155800,161652960,9250,9250,9250,9250,0
|
|
20240930,155700,161652960,9250,9250,9250,9250,0
|
|
20240930,155600,161652960,9250,9250,9250,9250,0
|
|
20240930,155500,161652960,9250,9250,9250,9250,0
|
|
20240930,155400,161652960,9250,9250,9250,9250,0
|
|
20240930,155300,161652960,9250,9250,9250,9250,0
|
|
20240930,155200,161652960,9250,9250,9250,9250,0
|
|
20240930,155100,161652960,9250,9250,9250,9250,0
|
|
20240930,155000,161652960,9250,9250,9250,9250,0
|
|
20240930,154900,161652960,9250,9250,9250,9250,0
|
|
20240930,154800,161652960,9250,9250,9250,9250,0
|
|
20240930,154700,161652960,9250,9250,9250,9250,0
|
|
20240930,154600,161652960,9250,9250,9250,9250,0
|
|
20240930,154500,161652960,9250,9250,9250,9250,0
|
|
20240930,154400,161652960,9250,9250,9250,9250,0
|
|
20240930,154300,161652960,9250,9250,9250,9250,0
|
|
20240930,154200,161652960,9250,9250,9250,9250,0
|
|
20240930,154100,161652960,9250,9250,9250,9250,0
|
|
20240930,154000,161652960,9250,9250,9250,9250,0
|
|
20240930,153900,161652960,9250,9250,9250,9250,0
|
|
20240930,153800,161652960,9250,9250,9250,9250,0
|
|
20240930,153700,161652960,9250,9250,9250,9250,0
|
|
20240930,153600,161652960,9250,9250,9250,9250,158
|
|
20240930,153500,161652960,9250,9250,9250,9250,0
|
|
20240930,153400,161652960,9250,9250,9250,9250,0
|
|
20240930,153300,161652960,9250,9250,9250,9250,0
|
|
20240930,153200,161652960,9250,9250,9250,9250,0
|
|
20240930,153100,161652960,9250,9250,9250,9250,0
|
|
20240930,153000,161652960,9250,9250,9250,9250,158
|
|
20240930,152900,160191460,9200,9200,9200,9200,0
|
|
20240930,152800,160191460,9200,9200,9200,9200,0
|
|
20240930,152700,160191460,9200,9200,9200,9200,0
|
|
20240930,152600,160191460,9200,9200,9200,9200,0
|
|
20240930,152500,160191460,9200,9200,9200,9200,0
|
|
20240930,152400,160191460,9200,9200,9200,9200,0
|
|
20240930,152300,160191460,9200,9200,9200,9200,0
|
|
20240930,152200,160191460,9200,9200,9200,9200,0
|
|
20240930,152100,160191460,9200,9200,9200,9200,0
|
|
20240930,152000,160191460,9200,9200,9200,9200,0
|
|
20240930,151900,160191460,9200,9200,9200,9200,16
|
|
20240930,151800,160044260,9210,9230,9240,9210,1656
|
|
20240930,151700,144787680,9240,9240,9240,9240,0
|
|
20240930,151600,144787680,9240,9240,9240,9240,0
|
|
20240930,151500,144787680,9240,9240,9240,9240,0
|
|
20240930,151400,144787680,9240,9240,9240,9240,0
|
|
20240930,151300,144787680,9240,9240,9240,9240,0
|
|
20240930,151200,144787680,9240,9240,9240,9240,0
|
|
20240930,151100,144787680,9240,9240,9240,9240,2
|
|
20240930,151000,144769200,9240,9240,9240,9240,5
|
|
20240930,150900,144723000,9230,9230,9230,9230,0
|
|
20240930,150800,144723000,9230,9230,9230,9230,0
|
|
20240930,150700,144723000,9230,9230,9230,9230,0
|
|
20240930,150600,144723000,9230,9230,9230,9230,4
|
|
20240930,150500,144686080,9230,9240,9240,9230,617
|
|
20240930,150400,138989780,9240,9240,9240,9240,0
|
|
20240930,150300,138989780,9240,9240,9240,9240,1
|
|
20240930,150200,138980540,9260,9260,9260,9260,0
|
|
20240930,150100,138980540,9260,9260,9260,9260,1
|
|
20240930,150000,138971280,9230,9230,9230,9230,0
|
|
20240930,145900,138971280,9230,9230,9230,9230,2
|
|
20240930,145800,138952820,9240,9240,9240,9240,0
|
|
20240930,145700,138952820,9240,9240,9240,9240,0
|
|
20240930,145600,138952820,9240,9240,9240,9240,0
|
|
20240930,145500,138952820,9240,9250,9250,9240,74
|
|
20240930,145400,138269050,9260,9260,9260,9260,14
|
|
20240930,145300,138139410,9250,9250,9250,9250,0
|
|
20240930,145200,138139410,9250,9260,9260,9250,538
|
|
20240930,145100,133157670,9270,9270,9270,9270,0
|
|
20240930,145000,133157670,9270,9270,9270,9270,5
|
|
20240930,144900,133111320,9280,9280,9280,9280,0
|
|
20240930,144800,133111320,9280,9280,9280,9280,0
|
|
20240930,144700,133111320,9280,9280,9280,9280,0
|
|
20240930,144600,133111320,9280,9280,9280,9280,0
|
|
20240930,144500,133111320,9280,9280,9280,9280,0
|
|
20240930,144400,133111320,9280,9280,9280,9280,0
|
|
20240930,144300,133111320,9280,9280,9280,9280,0
|
|
20240930,144200,133111320,9280,9280,9280,9280,0
|
|
20240930,144100,133111320,9280,9280,9280,9280,0
|
|
20240930,144000,133111320,9280,9280,9280,9280,0
|
|
20240930,143900,133111320,9280,9280,9280,9280,6
|
|
20240930,143800,133055640,9270,9270,9270,9270,0
|
|
20240930,143700,133055640,9270,9270,9270,9270,0
|
|
20240930,143600,133055640,9270,9270,9270,9270,0
|
|
20240930,143500,133055640,9270,9270,9270,9270,37
|
|
20240930,143400,132712650,9270,9270,9270,9270,0
|
|
20240930,143300,132712650,9270,9270,9270,9270,0
|
|
20240930,143200,132712650,9270,9270,9270,9270,1
|
|
20240930,143100,132703380,9270,9270,9270,9270,0
|
|
20240930,143000,132703380,9270,9270,9270,9270,0
|
|
20240930,142900,132703380,9270,9270,9270,9270,40
|
|
20240930,142800,132332580,9270,9270,9270,9270,10
|
|
20240930,142700,132239880,9280,9290,9290,9280,33
|
|
20240930,142600,131933320,9290,9290,9290,9290,0
|
|
20240930,142500,131933320,9290,9290,9290,9290,0
|
|
20240930,142400,131933320,9290,9290,9290,9290,0
|
|
20240930,142300,131933320,9290,9290,9290,9290,0
|
|
20240930,142200,131933320,9290,9290,9290,9290,0
|
|
20240930,142100,131933320,9290,9290,9290,9290,0
|
|
20240930,142000,131933320,9290,9290,9290,9290,0
|
|
20240930,141900,131933320,9290,9290,9290,9290,21
|
|
20240930,141800,131738230,9290,9290,9290,9290,0
|
|
20240930,141700,131738230,9290,9290,9290,9290,0
|
|
20240930,141600,131738230,9290,9290,9290,9290,6
|
|
20240930,141500,131682490,9290,9290,9290,9290,5
|
|
20240930,141400,131636040,9290,9290,9290,9290,1
|
|
20240930,141300,131626750,9310,9310,9310,9310,0
|
|
20240930,141200,131626750,9310,9310,9310,9310,0
|
|
20240930,141100,131626750,9310,9310,9310,9310,0
|
|
20240930,141000,131626750,9310,9280,9310,9280,2
|
|
20240930,140900,131608160,9260,9260,9260,9260,1
|
|
20240930,140800,131598900,9280,9280,9280,9280,264
|
|
20240930,140700,129148980,9280,9280,9280,9280,38
|
|
20240930,140600,128796340,9280,9260,9280,9260,2
|
|
20240930,140500,128777800,9280,9280,9280,9280,0
|
|
20240930,140400,128777800,9280,9280,9280,9280,0
|
|
20240930,140300,128777800,9280,9280,9280,9280,0
|
|
20240930,140200,128777800,9280,9280,9280,9280,1
|
|
20240930,140100,128768520,9260,9260,9260,9260,0
|
|
20240930,140000,128768520,9260,9260,9260,9260,0
|
|
20240930,135900,128768520,9260,9260,9260,9260,0
|
|
20240930,135800,128768520,9260,9260,9260,9260,0
|
|
20240930,135700,128768520,9260,9260,9260,9260,150
|
|
20240930,135600,127379520,9260,9260,9260,9260,30
|
|
20240930,135500,127101720,9270,9270,9270,9270,0
|
|
20240930,135400,127101720,9270,9270,9270,9270,0
|
|
20240930,135300,127101720,9270,9270,9270,9270,0
|
|
20240930,135200,127101720,9270,9270,9270,9270,0
|
|
20240930,135100,127101720,9270,9270,9270,9270,0
|
|
20240930,135000,127101720,9270,9270,9270,9270,0
|
|
20240930,134900,127101720,9270,9270,9270,9270,0
|
|
20240930,134800,127101720,9270,9270,9270,9270,0
|
|
20240930,134700,127101720,9270,9270,9270,9270,40
|
|
20240930,134600,126730920,9270,9270,9270,9270,0
|
|
20240930,134500,126730920,9270,9270,9270,9270,0
|
|
20240930,134400,126730920,9270,9270,9270,9270,0
|
|
20240930,134300,126730920,9270,9270,9270,9270,0
|
|
20240930,134200,126730920,9270,9270,9270,9270,0
|
|
20240930,134100,126730920,9270,9270,9270,9270,0
|
|
20240930,134000,126730920,9270,9270,9270,9270,0
|
|
20240930,133900,126730920,9270,9270,9270,9270,0
|
|
20240930,133800,126730920,9270,9270,9270,9270,0
|
|
20240930,133700,126730920,9270,9270,9270,9270,0
|
|
20240930,133600,126730920,9270,9270,9270,9270,337
|
|
20240930,133500,123606930,9290,9270,9290,9270,23
|
|
20240930,133400,123393490,9270,9270,9270,9270,0
|
|
20240930,133300,123393490,9270,9270,9270,9270,0
|
|
20240930,133200,123393490,9270,9270,9270,9270,0
|
|
20240930,133100,123393490,9270,9270,9270,9270,0
|
|
20240930,133000,123393490,9270,9270,9270,9270,160
|
|
20240930,132900,121910290,9270,9270,9270,9270,0
|
|
20240930,132800,121910290,9270,9270,9270,9270,10
|
|
20240930,132700,121817590,9270,9270,9270,9270,0
|
|
20240930,132600,121817590,9270,9270,9270,9270,0
|
|
20240930,132500,121817590,9270,9270,9270,9270,1
|
|
20240930,132400,121808320,9270,9270,9270,9270,0
|
|
20240930,132300,121808320,9270,9270,9270,9270,0
|
|
20240930,132200,121808320,9270,9270,9270,9270,0
|
|
20240930,132100,121808320,9270,9270,9270,9270,0
|
|
20240930,132000,121808320,9270,9270,9270,9270,0
|
|
20240930,131900,121808320,9270,9270,9270,9270,0
|
|
20240930,131800,121808320,9270,9270,9270,9270,0
|
|
20240930,131700,121808320,9270,9270,9270,9270,0
|
|
20240930,131600,121808320,9270,9270,9270,9270,0
|
|
20240930,131500,121808320,9270,9270,9270,9270,0
|
|
20240930,131400,121808320,9270,9270,9270,9270,0
|
|
20240930,131300,121808320,9270,9270,9270,9270,0
|
|
20240930,131200,121808320,9270,9270,9270,9270,0
|
|
20240930,131100,121808320,9270,9270,9270,9270,0
|
|
20240930,131000,121808320,9270,9270,9270,9270,0
|
|
20240930,130900,121808320,9270,9270,9270,9270,0
|
|
20240930,130800,121808320,9270,9270,9270,9270,0
|
|
20240930,130700,121808320,9270,9270,9270,9270,0
|
|
20240930,130600,121808320,9270,9270,9270,9270,0
|
|
20240930,130500,121808320,9270,9270,9270,9270,0
|
|
20240930,130400,121808320,9270,9270,9270,9270,0
|
|
20240930,130300,121808320,9270,9270,9270,9270,0
|
|
20240930,130200,121808320,9270,9270,9270,9270,0
|
|
20240930,130100,121808320,9270,9270,9270,9270,0
|
|
20240930,130000,121808320,9270,9270,9270,9270,0
|
|
20240930,125900,121808320,9270,9270,9270,9270,2
|
|
20240930,125800,121789780,9270,9270,9270,9270,0
|
|
20240930,125700,121789780,9270,9270,9270,9270,0
|
|
20240930,125600,121789780,9270,9270,9270,9270,0
|
|
20240930,125500,121789780,9270,9270,9270,9270,0
|
|
20240930,125400,121789780,9270,9270,9270,9270,0
|
|
20240930,125300,121789780,9270,9270,9270,9270,0
|
|
20240930,125200,121789780,9270,9280,9280,9270,800
|
|
20240930,125100,114368200,9280,9320,9320,9280,33
|
|
20240930,125000,114061840,9320,9320,9320,9320,10
|
|
20240930,124900,113968640,9280,9280,9280,9280,0
|
|
20240930,124800,113968640,9280,9280,9280,9280,0
|
|
20240930,124700,113968640,9280,9280,9280,9280,0
|
|
20240930,124600,113968640,9280,9280,9280,9280,0
|
|
20240930,124500,113968640,9280,9280,9280,9280,0
|
|
20240930,124400,113968640,9280,9280,9280,9280,0
|
|
20240930,124300,113968640,9280,9280,9280,9280,0
|
|
20240930,124200,113968640,9280,9280,9280,9280,0
|
|
20240930,124100,113968640,9280,9280,9280,9280,0
|
|
20240930,124000,113968640,9280,9280,9280,9280,0
|
|
20240930,123900,113968640,9280,9280,9280,9280,0
|
|
20240930,123800,113968640,9280,9280,9280,9280,0
|
|
20240930,123700,113968640,9280,9280,9280,9280,0
|
|
20240930,123600,113968640,9280,9280,9280,9280,0
|
|
20240930,123500,113968640,9280,9280,9280,9280,0
|
|
20240930,123400,113968640,9280,9280,9280,9280,0
|
|
20240930,123300,113968640,9280,9280,9280,9280,0
|
|
20240930,123200,113968640,9280,9280,9280,9280,0
|
|
20240930,123100,113968640,9280,9280,9280,9280,0
|
|
20240930,123000,113968640,9280,9280,9280,9280,0
|
|
20240930,122900,113968640,9280,9280,9280,9280,90
|
|
20240930,122800,113133440,9340,9340,9340,9340,241
|
|
20240930,122700,110882500,9340,9310,9340,9310,500
|
|
20240930,122600,106219720,9310,9280,9310,9280,730
|
|
20240930,122500,99433760,9270,9270,9270,9270,0
|
|
20240930,122400,99433760,9270,9270,9270,9270,0
|
|
20240930,122300,99433760,9270,9270,9270,9270,0
|
|
20240930,122200,99433760,9270,9270,9270,9270,0
|
|
20240930,122100,99433760,9270,9270,9270,9270,150
|
|
20240930,122000,98043260,9270,9270,9270,9270,184
|
|
20240930,121900,96337580,9270,9270,9270,9270,2
|
|
20240930,121800,96319040,9260,9260,9260,9260,0
|
|
20240930,121700,96319040,9260,9260,9260,9260,0
|
|
20240930,121600,96319040,9260,9260,9260,9260,50
|
|
20240930,121500,95856040,9260,9260,9260,9260,0
|
|
20240930,121400,95856040,9260,9260,9260,9260,56
|
|
20240930,121300,95337480,9260,9260,9260,9260,15
|
|
20240930,121200,95198580,9270,9270,9270,9270,0
|
|
20240930,121100,95198580,9270,9270,9270,9270,0
|
|
20240930,121000,95198580,9270,9270,9270,9270,0
|
|
20240930,120900,95198580,9270,9270,9270,9270,0
|
|
20240930,120800,95198580,9270,9270,9270,9270,0
|
|
20240930,120700,95198580,9270,9270,9270,9270,0
|
|
20240930,120600,95198580,9270,9270,9270,9270,1
|
|
20240930,120500,95189310,9260,9260,9260,9260,0
|
|
20240930,120400,95189310,9260,9260,9260,9260,41
|
|
20240930,120300,94809650,9250,9250,9250,9250,0
|
|
20240930,120200,94809650,9250,9250,9250,9250,0
|
|
20240930,120100,94809650,9250,9250,9250,9250,0
|
|
20240930,120000,94809650,9250,9250,9250,9250,0
|
|
20240930,115900,94809650,9250,9250,9250,9250,0
|
|
20240930,115800,94809650,9250,9250,9250,9250,0
|
|
20240930,115700,94809650,9250,9250,9250,9250,19
|
|
20240930,115600,94633900,9250,9250,9250,9250,0
|
|
20240930,115500,94633900,9250,9250,9250,9250,1
|
|
20240930,115400,94624650,9250,9250,9250,9250,0
|
|
20240930,115300,94624650,9250,9250,9250,9250,0
|
|
20240930,115200,94624650,9250,9250,9250,9250,0
|
|
20240930,115100,94624650,9250,9250,9250,9250,0
|
|
20240930,115000,94624650,9250,9250,9250,9250,0
|
|
20240930,114900,94624650,9250,9250,9250,9250,0
|
|
20240930,114800,94624650,9250,9250,9250,9250,20
|
|
20240930,114700,94439650,9250,9250,9250,9250,0
|
|
20240930,114600,94439650,9250,9250,9250,9250,20
|
|
20240930,114500,94254650,9260,9260,9260,9260,0
|
|
20240930,114400,94254650,9260,9260,9260,9260,0
|
|
20240930,114300,94254650,9260,9260,9260,9260,0
|
|
20240930,114200,94254650,9260,9260,9260,9260,0
|
|
20240930,114100,94254650,9260,9260,9260,9260,2
|
|
20240930,114000,94236130,9250,9250,9250,9250,0
|
|
20240930,113900,94236130,9250,9250,9250,9250,0
|
|
20240930,113800,94236130,9250,9250,9250,9250,0
|
|
20240930,113700,94236130,9250,9250,9250,9250,0
|
|
20240930,113600,94236130,9250,9250,9250,9250,40
|
|
20240930,113500,93866130,9240,9240,9240,9240,0
|
|
20240930,113400,93866130,9240,9240,9240,9240,0
|
|
20240930,113300,93866130,9240,9240,9240,9240,0
|
|
20240930,113200,93866130,9240,9240,9240,9240,0
|
|
20240930,113100,93866130,9240,9240,9240,9240,0
|
|
20240930,113000,93866130,9240,9240,9240,9240,0
|
|
20240930,112900,93866130,9240,9240,9240,9240,0
|
|
20240930,112800,93866130,9240,9240,9240,9240,0
|
|
20240930,112700,93866130,9240,9240,9240,9240,4
|
|
20240930,112600,93829170,9240,9240,9240,9240,0
|
|
20240930,112500,93829170,9240,9240,9240,9240,0
|
|
20240930,112400,93829170,9240,9240,9240,9240,0
|
|
20240930,112300,93829170,9240,9240,9240,9240,0
|
|
20240930,112200,93829170,9240,9240,9240,9240,0
|
|
20240930,112100,93829170,9240,9240,9240,9240,0
|
|
20240930,112000,93829170,9240,9240,9240,9240,0
|
|
20240930,111900,93829170,9240,9240,9240,9240,0
|
|
20240930,111800,93829170,9240,9240,9240,9240,10
|
|
20240930,111700,93736770,9240,9240,9240,9240,0
|
|
20240930,111600,93736770,9240,9240,9240,9240,0
|
|
20240930,111500,93736770,9240,9240,9240,9240,0
|
|
20240930,111400,93736770,9240,9240,9240,9240,0
|
|
20240930,111300,93736770,9240,9240,9240,9240,2
|
|
20240930,111200,93718290,9230,9230,9230,9230,1
|
|
20240930,111100,93709060,9230,9230,9230,9230,0
|
|
20240930,111000,93709060,9230,9240,9240,9230,235
|
|
20240930,110900,91538180,9250,9250,9250,9250,123
|
|
20240930,110800,90400430,9300,9300,9300,9300,0
|
|
20240930,110700,90400430,9300,9300,9300,9300,0
|
|
20240930,110600,90400430,9300,9300,9300,9300,0
|
|
20240930,110500,90400430,9300,9300,9300,9300,0
|
|
20240930,110400,90400430,9300,9300,9300,9300,0
|
|
20240930,110300,90400430,9300,9300,9300,9300,0
|
|
20240930,110200,90400430,9300,9300,9300,9300,0
|
|
20240930,110100,90400430,9300,9300,9300,9300,1
|
|
20240930,110000,90391130,9300,9300,9300,9300,0
|
|
20240930,105900,90391130,9300,9300,9300,9300,0
|
|
20240930,105800,90391130,9300,9300,9300,9300,0
|
|
20240930,105700,90391130,9300,9300,9300,9300,0
|
|
20240930,105600,90391130,9300,9300,9300,9300,0
|
|
20240930,105500,90391130,9300,9300,9300,9300,15
|
|
20240930,105400,90251630,9300,9300,9300,9300,3
|
|
20240930,105300,90223730,9300,9300,9300,9300,0
|
|
20240930,105200,90223730,9300,9300,9300,9300,0
|
|
20240930,105100,90223730,9300,9300,9300,9300,0
|
|
20240930,105000,90223730,9300,9260,9300,9260,1000
|
|
20240930,104900,80947410,9260,9260,9260,9260,50
|
|
20240930,104800,80484410,9220,9220,9220,9220,0
|
|
20240930,104700,80484410,9220,9220,9220,9220,0
|
|
20240930,104600,80484410,9220,9220,9220,9220,0
|
|
20240930,104500,80484410,9220,9250,9250,9220,1000
|
|
20240930,104400,71251950,9250,9250,9250,9250,1
|
|
20240930,104300,71242700,9240,9240,9240,9240,0
|
|
20240930,104200,71242700,9240,9240,9240,9240,0
|
|
20240930,104100,71242700,9240,9240,9240,9240,0
|
|
20240930,104000,71242700,9240,9240,9240,9240,0
|
|
20240930,103900,71242700,9240,9240,9240,9240,0
|
|
20240930,103800,71242700,9240,9240,9240,9240,0
|
|
20240930,103700,71242700,9240,9240,9240,9240,0
|
|
20240930,103600,71242700,9240,9240,9240,9240,11
|
|
20240930,103500,71141060,9240,9240,9240,9240,2
|
|
20240930,103400,71122580,9240,9240,9240,9240,0
|
|
20240930,103300,71122580,9240,9240,9240,9240,0
|
|
20240930,103200,71122580,9240,9240,9240,9240,0
|
|
20240930,103100,71122580,9240,9240,9240,9240,0
|
|
20240930,103000,71122580,9240,9230,9240,9230,30
|
|
20240930,102900,70845580,9240,9240,9240,9240,0
|
|
20240930,102800,70845580,9240,9240,9240,9240,30
|
|
20240930,102700,70568380,9240,9240,9240,9240,0
|
|
20240930,102600,70568380,9240,9240,9240,9240,5
|
|
20240930,102500,70522180,9230,9230,9230,9230,0
|
|
20240930,102400,70522180,9230,9230,9230,9230,121
|
|
20240930,102300,69405350,9250,9250,9250,9250,0
|
|
20240930,102200,69405350,9250,9250,9250,9250,0
|
|
20240930,102100,69405350,9250,9250,9250,9250,1
|
|
20240930,102000,69396100,9240,9250,9250,9240,513
|
|
20240930,101900,64655650,9270,9270,9270,9270,0
|
|
20240930,101800,64655650,9270,9270,9270,9270,0
|
|
20240930,101700,64655650,9270,9270,9270,9270,0
|
|
20240930,101600,64655650,9270,9250,9270,9250,2
|
|
20240930,101500,64637130,9270,9270,9270,9270,0
|
|
20240930,101400,64637130,9270,9270,9270,9270,0
|
|
20240930,101300,64637130,9270,9270,9270,9270,0
|
|
20240930,101200,64637130,9270,9270,9270,9270,1
|
|
20240930,101100,64627860,9250,9250,9250,9250,0
|
|
20240930,101000,64627860,9250,9250,9250,9250,0
|
|
20240930,100900,64627860,9250,9250,9250,9250,0
|
|
20240930,100800,64627860,9250,9250,9250,9250,0
|
|
20240930,100700,64627860,9250,9250,9250,9250,0
|
|
20240930,100600,64627860,9250,9250,9250,9250,1
|
|
20240930,100500,64618610,9250,9250,9250,9250,0
|
|
20240930,100400,64618610,9250,9250,9250,9250,44
|
|
20240930,100300,64211610,9250,9250,9250,9250,270
|
|
20240930,100200,61714110,9260,9260,9260,9260,0
|
|
20240930,100100,61714110,9260,9260,9260,9260,4
|
|
20240930,100000,61677070,9260,9260,9260,9260,10
|
|
20240930,095900,61584470,9270,9270,9270,9270,0
|
|
20240930,095800,61584470,9270,9270,9270,9270,2
|
|
20240930,095700,61565930,9260,9260,9260,9260,6
|
|
20240930,095600,61510370,9260,9260,9260,9260,3
|
|
20240930,095500,61482590,9260,9260,9260,9260,1
|
|
20240930,095400,61473330,9250,9250,9250,9250,0
|
|
20240930,095300,61473330,9250,9250,9250,9250,30
|
|
20240930,095200,61195830,9260,9270,9270,9260,486
|
|
20240930,095100,56695060,9270,9270,9270,9270,153
|
|
20240930,095000,55276750,9270,9270,9270,9270,50
|
|
20240930,094900,54813250,9300,9300,9300,9300,0
|
|
20240930,094800,54813250,9300,9300,9300,9300,0
|
|
20240930,094700,54813250,9300,9300,9300,9300,0
|
|
20240930,094600,54813250,9300,9300,9300,9300,5
|
|
20240930,094500,54766750,9300,9300,9300,9300,10
|
|
20240930,094400,54673750,9300,9300,9300,9300,0
|
|
20240930,094300,54673750,9300,9300,9300,9300,0
|
|
20240930,094200,54673750,9300,9300,9300,9300,0
|
|
20240930,094100,54673750,9300,9300,9300,9300,1
|
|
20240930,094000,54664450,9300,9300,9300,9300,1
|
|
20240930,093900,54655150,9300,9300,9300,9300,2
|
|
20240930,093800,54636550,9270,9270,9270,9270,0
|
|
20240930,093700,54636550,9270,9300,9300,9270,11
|
|
20240930,093600,54534430,9270,9250,9270,9250,84
|
|
20240930,093500,53755770,9270,9270,9270,9270,0
|
|
20240930,093400,53755770,9270,9270,9270,9270,323
|
|
20240930,093300,50761560,9270,9250,9270,9250,151
|
|
20240930,093200,49364790,9270,9270,9270,9270,5
|
|
20240930,093100,49318440,9290,9290,9290,9290,0
|
|
20240930,093000,49318440,9290,9290,9290,9290,0
|
|
20240930,092900,49318440,9290,9300,9300,9270,535
|
|
20240930,092800,44357880,9300,9300,9300,9300,0
|
|
20240930,092700,44357880,9300,9290,9300,9290,1000
|
|
20240930,092600,35058390,9270,9270,9270,9270,0
|
|
20240930,092500,35058390,9270,9260,9270,9260,595
|
|
20240930,092400,29544140,9250,9250,9250,9250,0
|
|
20240930,092300,29544140,9250,9250,9250,9250,0
|
|
20240930,092200,29544140,9250,9250,9250,9250,0
|
|
20240930,092100,29544140,9250,9250,9250,9250,7
|
|
20240930,092000,29479390,9260,9260,9260,9260,0
|
|
20240930,091900,29479390,9260,9260,9260,9260,1
|
|
20240930,091800,29470130,9260,9260,9260,9260,105
|
|
20240930,091700,28497830,9260,9260,9260,9260,0
|
|
20240930,091600,28497830,9260,9260,9260,9260,0
|
|
20240930,091500,28497830,9260,9260,9260,9260,54
|
|
20240930,091400,27997790,9260,9270,9310,9260,725
|
|
20240930,091300,21279630,9320,9320,9320,9320,1
|
|
20240930,091200,21270310,9270,9270,9270,9270,90
|
|
20240930,091100,20436010,9270,9270,9270,9270,0
|
|
20240930,091000,20436010,9270,9270,9270,9270,0
|
|
20240930,090900,20436010,9270,9270,9270,9270,53
|
|
20240930,090800,19944700,9270,9270,9270,9270,0
|
|
20240930,090700,19944700,9270,9270,9270,9270,94
|
|
20240930,090600,19073320,9270,9320,9320,9270,287
|
|
20240930,090500,16411980,9320,9320,9320,9320,40
|
|
20240930,090400,16039180,9320,9320,9320,9320,2
|
|
20240930,090300,16020540,9270,9270,9270,9270,0
|
|
20240930,090200,16020540,9270,9280,9280,9270,499
|
|
20240930,090100,11394800,9340,9340,9340,9340,0
|
|
20240930,090000,11394800,9340,9340,9340,9340,1220
|