579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183600,210815080,6770,6770,6770,6770,1621
|
|
20240930,183500,210815080,6770,6770,6770,6770,0
|
|
20240930,183400,210815080,6770,6770,6770,6770,0
|
|
20240930,183300,210815080,6770,6770,6770,6770,0
|
|
20240930,183200,210815080,6770,6770,6770,6770,0
|
|
20240930,183100,210815080,6770,6770,6770,6770,0
|
|
20240930,183000,210815080,6770,6770,6770,6770,0
|
|
20240930,182900,210815080,6770,6770,6770,6770,0
|
|
20240930,182800,210815080,6770,6770,6770,6770,0
|
|
20240930,182700,210815080,6770,6770,6770,6770,0
|
|
20240930,182600,210815080,6770,6770,6770,6770,0
|
|
20240930,182500,210815080,6770,6770,6770,6770,0
|
|
20240930,182400,210815080,6770,6770,6770,6770,0
|
|
20240930,182300,210815080,6770,6770,6770,6770,0
|
|
20240930,182200,210815080,6770,6770,6770,6770,0
|
|
20240930,182100,210815080,6770,6770,6770,6770,0
|
|
20240930,182000,210815080,6770,6770,6770,6770,0
|
|
20240930,181900,210815080,6770,6770,6770,6770,0
|
|
20240930,181800,210815080,6770,6770,6770,6770,0
|
|
20240930,181700,210815080,6770,6770,6770,6770,0
|
|
20240930,181600,210815080,6770,6770,6770,6770,0
|
|
20240930,181500,210815080,6770,6770,6770,6770,0
|
|
20240930,181400,210815080,6770,6770,6770,6770,0
|
|
20240930,181300,210815080,6770,6770,6770,6770,0
|
|
20240930,181200,210815080,6770,6770,6770,6770,0
|
|
20240930,181100,210815080,6770,6770,6770,6770,0
|
|
20240930,181000,210815080,6770,6770,6770,6770,0
|
|
20240930,180900,210815080,6770,6770,6770,6770,0
|
|
20240930,180800,210815080,6770,6770,6770,6770,0
|
|
20240930,180700,210815080,6770,6770,6770,6770,0
|
|
20240930,180600,210815080,6770,6770,6770,6770,1621
|
|
20240930,180500,210815080,6770,6770,6770,6770,0
|
|
20240930,180400,210815080,6770,6770,6770,6770,0
|
|
20240930,180300,210815080,6770,6770,6770,6770,0
|
|
20240930,180200,210815080,6770,6770,6770,6770,0
|
|
20240930,180100,210815080,6770,6770,6770,6770,0
|
|
20240930,180000,210815080,6770,6770,6770,6770,0
|
|
20240930,175900,210815080,6770,6770,6770,6770,0
|
|
20240930,175800,210815080,6770,6770,6770,6770,0
|
|
20240930,175700,210815080,6770,6770,6770,6770,0
|
|
20240930,175600,210815080,6770,6770,6770,6770,0
|
|
20240930,175500,210815080,6770,6770,6770,6770,0
|
|
20240930,175400,210815080,6770,6770,6770,6770,0
|
|
20240930,175300,210815080,6770,6770,6770,6770,0
|
|
20240930,175200,210815080,6770,6770,6770,6770,0
|
|
20240930,175100,210815080,6770,6770,6770,6770,0
|
|
20240930,175000,210815080,6770,6770,6770,6770,0
|
|
20240930,174900,210815080,6770,6770,6770,6770,0
|
|
20240930,174800,210815080,6770,6770,6770,6770,0
|
|
20240930,174700,210815080,6770,6770,6770,6770,0
|
|
20240930,174600,210815080,6770,6770,6770,6770,0
|
|
20240930,174500,210815080,6770,6770,6770,6770,0
|
|
20240930,174400,210815080,6770,6770,6770,6770,0
|
|
20240930,174300,210815080,6770,6770,6770,6770,0
|
|
20240930,174200,210815080,6770,6770,6770,6770,0
|
|
20240930,174100,210815080,6770,6770,6770,6770,0
|
|
20240930,174000,210815080,6770,6770,6770,6770,0
|
|
20240930,173900,210815080,6770,6770,6770,6770,0
|
|
20240930,173800,210815080,6770,6770,6770,6770,0
|
|
20240930,173700,210815080,6770,6770,6770,6770,0
|
|
20240930,173600,210815080,6770,6770,6770,6770,1621
|
|
20240930,173500,210815080,6770,6770,6770,6770,0
|
|
20240930,173400,210815080,6770,6770,6770,6770,0
|
|
20240930,173300,210815080,6770,6770,6770,6770,0
|
|
20240930,173200,210815080,6770,6770,6770,6770,0
|
|
20240930,173100,210815080,6770,6770,6770,6770,0
|
|
20240930,173000,210815080,6770,6770,6770,6770,0
|
|
20240930,172900,210815080,6770,6770,6770,6770,0
|
|
20240930,172800,210815080,6770,6770,6770,6770,0
|
|
20240930,172700,210815080,6770,6770,6770,6770,0
|
|
20240930,172600,210815080,6770,6770,6770,6770,0
|
|
20240930,172500,210815080,6770,6770,6770,6770,0
|
|
20240930,172400,210815080,6770,6770,6770,6770,0
|
|
20240930,172300,210815080,6770,6770,6770,6770,0
|
|
20240930,172200,210815080,6770,6770,6770,6770,0
|
|
20240930,172100,210815080,6770,6770,6770,6770,0
|
|
20240930,172000,210815080,6770,6770,6770,6770,0
|
|
20240930,171900,210815080,6770,6770,6770,6770,0
|
|
20240930,171800,210815080,6770,6770,6770,6770,0
|
|
20240930,171700,210815080,6770,6770,6770,6770,0
|
|
20240930,171600,210815080,6770,6770,6770,6770,0
|
|
20240930,171500,210815080,6770,6770,6770,6770,0
|
|
20240930,171400,210815080,6770,6770,6770,6770,0
|
|
20240930,171300,210815080,6770,6770,6770,6770,0
|
|
20240930,171200,210815080,6770,6770,6770,6770,0
|
|
20240930,171100,210815080,6770,6770,6770,6770,0
|
|
20240930,171000,210815080,6770,6770,6770,6770,0
|
|
20240930,170900,210815080,6770,6770,6770,6770,0
|
|
20240930,170800,210815080,6770,6770,6770,6770,0
|
|
20240930,170700,210815080,6770,6770,6770,6770,0
|
|
20240930,170600,210815080,6770,6770,6770,6770,1621
|
|
20240930,170500,210815080,6770,6770,6770,6770,0
|
|
20240930,170400,210815080,6770,6770,6770,6770,0
|
|
20240930,170300,210815080,6770,6770,6770,6770,0
|
|
20240930,170200,210815080,6770,6770,6770,6770,0
|
|
20240930,170100,210815080,6770,6770,6770,6770,0
|
|
20240930,170000,210815080,6770,6770,6770,6770,0
|
|
20240930,165900,210815080,6770,6770,6770,6770,0
|
|
20240930,165800,210815080,6770,6770,6770,6770,0
|
|
20240930,165700,210815080,6770,6770,6770,6770,0
|
|
20240930,165600,210815080,6770,6770,6770,6770,0
|
|
20240930,165500,210815080,6770,6770,6770,6770,0
|
|
20240930,165400,210815080,6770,6770,6770,6770,0
|
|
20240930,165300,210815080,6770,6770,6770,6770,0
|
|
20240930,165200,210815080,6770,6770,6770,6770,0
|
|
20240930,165100,210815080,6770,6770,6770,6770,0
|
|
20240930,165000,210815080,6770,6770,6770,6770,0
|
|
20240930,164900,210815080,6770,6770,6770,6770,0
|
|
20240930,164800,210815080,6770,6770,6770,6770,0
|
|
20240930,164700,210815080,6770,6770,6770,6770,0
|
|
20240930,164600,210815080,6770,6770,6770,6770,0
|
|
20240930,164500,210815080,6770,6770,6770,6770,0
|
|
20240930,164400,210815080,6770,6770,6770,6770,0
|
|
20240930,164300,210815080,6770,6770,6770,6770,0
|
|
20240930,164200,210815080,6770,6770,6770,6770,0
|
|
20240930,164100,210815080,6770,6770,6770,6770,0
|
|
20240930,164000,210815080,6770,6770,6770,6770,0
|
|
20240930,163900,210815080,6770,6770,6770,6770,0
|
|
20240930,163800,210815080,6770,6770,6770,6770,0
|
|
20240930,163700,210815080,6770,6770,6770,6770,0
|
|
20240930,163600,210815080,6770,6770,6770,6770,1621
|
|
20240930,163500,210815080,6770,6770,6770,6770,0
|
|
20240930,163400,210815080,6770,6770,6770,6770,0
|
|
20240930,163300,210815080,6770,6770,6770,6770,0
|
|
20240930,163200,210815080,6770,6770,6770,6770,0
|
|
20240930,163100,210815080,6770,6770,6770,6770,0
|
|
20240930,163000,210815080,6770,6770,6770,6770,0
|
|
20240930,162900,210815080,6770,6770,6770,6770,0
|
|
20240930,162800,210815080,6770,6770,6770,6770,0
|
|
20240930,162700,210815080,6770,6770,6770,6770,0
|
|
20240930,162600,210815080,6770,6770,6770,6770,0
|
|
20240930,162500,210815080,6770,6770,6770,6770,0
|
|
20240930,162400,210815080,6770,6770,6770,6770,0
|
|
20240930,162300,210815080,6770,6770,6770,6770,0
|
|
20240930,162200,210815080,6770,6770,6770,6770,0
|
|
20240930,162100,210815080,6770,6770,6770,6770,0
|
|
20240930,162000,210815080,6770,6770,6770,6770,0
|
|
20240930,161900,210815080,6770,6770,6770,6770,0
|
|
20240930,161800,210815080,6770,6770,6770,6770,0
|
|
20240930,161700,210815080,6770,6770,6770,6770,0
|
|
20240930,161600,210815080,6770,6770,6770,6770,0
|
|
20240930,161500,210815080,6770,6770,6770,6770,0
|
|
20240930,161400,210815080,6770,6770,6770,6770,0
|
|
20240930,161300,210815080,6770,6770,6770,6770,0
|
|
20240930,161200,210815080,6770,6770,6770,6770,0
|
|
20240930,161100,210815080,6770,6770,6770,6770,0
|
|
20240930,161000,210815080,6770,6770,6770,6770,0
|
|
20240930,160900,210815080,6770,6770,6770,6770,0
|
|
20240930,160800,210815080,6770,6770,6770,6770,0
|
|
20240930,160700,210815080,6770,6770,6770,6770,0
|
|
20240930,160600,210815080,6770,6770,6770,6770,1621
|
|
20240930,160500,210815080,6770,6770,6770,6770,0
|
|
20240930,160400,210815080,6770,6770,6770,6770,0
|
|
20240930,160300,210815080,6770,6770,6770,6770,0
|
|
20240930,160200,210815080,6770,6770,6770,6770,0
|
|
20240930,160100,210815080,6770,6770,6770,6770,0
|
|
20240930,160000,210815080,6770,6770,6770,6770,0
|
|
20240930,155900,210815080,6770,6770,6770,6770,0
|
|
20240930,155800,210815080,6770,6770,6770,6770,0
|
|
20240930,155700,210815080,6770,6770,6770,6770,0
|
|
20240930,155600,210815080,6770,6770,6770,6770,0
|
|
20240930,155500,210815080,6770,6770,6770,6770,0
|
|
20240930,155400,210815080,6770,6770,6770,6770,0
|
|
20240930,155300,210815080,6770,6770,6770,6770,0
|
|
20240930,155200,210815080,6770,6770,6770,6770,0
|
|
20240930,155100,210815080,6770,6770,6770,6770,0
|
|
20240930,155000,210815080,6770,6770,6770,6770,0
|
|
20240930,154900,210815080,6770,6770,6770,6770,0
|
|
20240930,154800,210815080,6770,6770,6770,6770,0
|
|
20240930,154700,210815080,6770,6770,6770,6770,0
|
|
20240930,154600,210815080,6770,6770,6770,6770,0
|
|
20240930,154500,210815080,6770,6770,6770,6770,0
|
|
20240930,154400,210815080,6770,6770,6770,6770,0
|
|
20240930,154300,210815080,6770,6770,6770,6770,0
|
|
20240930,154200,210815080,6770,6770,6770,6770,0
|
|
20240930,154100,210815080,6770,6770,6770,6770,0
|
|
20240930,154000,210815080,6770,6770,6770,6770,0
|
|
20240930,153900,210815080,6770,6770,6770,6770,0
|
|
20240930,153800,210815080,6770,6770,6770,6770,0
|
|
20240930,153700,210815080,6770,6770,6770,6770,0
|
|
20240930,153600,210815080,6770,6770,6770,6770,1621
|
|
20240930,153500,210815080,6770,6770,6770,6770,0
|
|
20240930,153400,210815080,6770,6770,6770,6770,0
|
|
20240930,153300,210815080,6770,6770,6770,6770,0
|
|
20240930,153200,210815080,6770,6770,6770,6770,0
|
|
20240930,153100,210815080,6770,6770,6770,6770,0
|
|
20240930,153000,210815080,6770,6770,6770,6770,1621
|
|
20240930,152900,199840910,6770,6770,6770,6770,0
|
|
20240930,152800,199840910,6770,6770,6770,6770,0
|
|
20240930,152700,199840910,6770,6770,6770,6770,0
|
|
20240930,152600,199840910,6770,6770,6770,6770,0
|
|
20240930,152500,199840910,6770,6770,6770,6770,0
|
|
20240930,152400,199840910,6770,6770,6770,6770,0
|
|
20240930,152300,199840910,6770,6770,6770,6770,0
|
|
20240930,152200,199840910,6770,6770,6770,6770,0
|
|
20240930,152100,199840910,6770,6770,6770,6770,0
|
|
20240930,152000,199840910,6770,6770,6770,6770,0
|
|
20240930,151900,199840910,6770,6770,6770,6770,0
|
|
20240930,151800,199840910,6770,6770,6770,6770,281
|
|
20240930,151700,197938540,6780,6770,6780,6770,34
|
|
20240930,151600,197708290,6770,6770,6770,6770,350
|
|
20240930,151500,195338790,6770,6770,6770,6770,0
|
|
20240930,151400,195338790,6770,6770,6770,6770,0
|
|
20240930,151300,195338790,6770,6790,6790,6770,92
|
|
20240930,151200,194715930,6770,6770,6770,6770,986
|
|
20240930,151100,188040710,6760,6760,6760,6760,42
|
|
20240930,151000,187756790,6760,6760,6760,6760,2
|
|
20240930,150900,187743270,6770,6770,6770,6770,14
|
|
20240930,150800,187648490,6760,6790,6790,6760,8
|
|
20240930,150700,187594250,6760,6760,6760,6760,3
|
|
20240930,150600,187573970,6770,6770,6770,6770,22
|
|
20240930,150500,187425030,6770,6770,6770,6770,0
|
|
20240930,150400,187425030,6770,6770,6770,6770,0
|
|
20240930,150300,187425030,6770,6770,6770,6770,0
|
|
20240930,150200,187425030,6770,6770,6770,6770,0
|
|
20240930,150100,187425030,6770,6770,6770,6770,47
|
|
20240930,150000,187106840,6770,6770,6770,6770,0
|
|
20240930,145900,187106840,6770,6770,6770,6770,0
|
|
20240930,145800,187106840,6770,6770,6770,6770,0
|
|
20240930,145700,187106840,6770,6770,6770,6770,20
|
|
20240930,145600,186971440,6770,6770,6770,6770,50
|
|
20240930,145500,186632940,6770,6770,6770,6770,0
|
|
20240930,145400,186632940,6770,6770,6770,6770,0
|
|
20240930,145300,186632940,6770,6770,6770,6770,0
|
|
20240930,145200,186632940,6770,6770,6770,6770,0
|
|
20240930,145100,186632940,6770,6770,6770,6770,10
|
|
20240930,145000,186565240,6770,6770,6770,6770,112
|
|
20240930,144900,185807000,6780,6780,6780,6780,3
|
|
20240930,144800,185786660,6780,6780,6780,6780,0
|
|
20240930,144700,185786660,6780,6780,6780,6770,213
|
|
20240930,144600,184344520,6770,6770,6770,6770,0
|
|
20240930,144500,184344520,6770,6770,6770,6770,0
|
|
20240930,144400,184344520,6770,6770,6770,6770,0
|
|
20240930,144300,184344520,6770,6770,6770,6770,0
|
|
20240930,144200,184344520,6770,6780,6800,6760,3318
|
|
20240930,144100,161884280,6780,6790,6790,6780,1000
|
|
20240930,144000,155104160,6790,6790,6790,6790,0
|
|
20240930,143900,155104160,6790,6790,6790,6790,0
|
|
20240930,143800,155104160,6790,6790,6790,6790,151
|
|
20240930,143700,154078870,6790,6790,6790,6790,0
|
|
20240930,143600,154078870,6790,6790,6790,6790,0
|
|
20240930,143500,154078870,6790,6790,6790,6790,35
|
|
20240930,143400,153841220,6790,6790,6790,6790,10
|
|
20240930,143300,153773320,6790,6790,6790,6790,10
|
|
20240930,143200,153705420,6790,6790,6790,6790,105
|
|
20240930,143100,152992470,6790,6790,6790,6790,0
|
|
20240930,143000,152992470,6790,6790,6790,6790,50
|
|
20240930,142900,152652970,6790,6790,6790,6790,1
|
|
20240930,142800,152646180,6790,6790,6790,6790,3
|
|
20240930,142700,152625810,6790,6790,6790,6790,0
|
|
20240930,142600,152625810,6790,6790,6790,6790,7
|
|
20240930,142500,152578280,6790,6790,6790,6790,2
|
|
20240930,142400,152564700,6790,6790,6790,6790,0
|
|
20240930,142300,152564700,6790,6790,6790,6780,117
|
|
20240930,142200,151771420,6790,6790,6790,6790,3
|
|
20240930,142100,151751050,6780,6780,6780,6780,0
|
|
20240930,142000,151751050,6780,6780,6780,6780,6
|
|
20240930,141900,151710370,6780,6780,6780,6780,311
|
|
20240930,141800,149601790,6780,6790,6790,6780,61
|
|
20240930,141700,149188100,6790,6790,6790,6790,0
|
|
20240930,141600,149188100,6790,6790,6790,6790,0
|
|
20240930,141500,149188100,6790,6790,6790,6790,0
|
|
20240930,141400,149188100,6790,6790,6790,6790,203
|
|
20240930,141300,147809730,6790,6780,6790,6780,120
|
|
20240930,141200,146995930,6790,6790,6790,6780,109
|
|
20240930,141100,146256820,6790,6790,6790,6790,7
|
|
20240930,141000,146209290,6780,6790,6790,6780,337
|
|
20240930,140900,143921880,6790,6790,6790,6790,0
|
|
20240930,140800,143921880,6790,6790,6790,6790,0
|
|
20240930,140700,143921880,6790,6790,6790,6790,0
|
|
20240930,140600,143921880,6790,6790,6790,6790,100
|
|
20240930,140500,143242880,6810,6810,6810,6810,18
|
|
20240930,140400,143120300,6810,6810,6810,6810,0
|
|
20240930,140300,143120300,6810,6810,6810,6810,3
|
|
20240930,140200,143099870,6810,6790,6810,6790,5
|
|
20240930,140100,143065900,6790,6800,6800,6790,156
|
|
20240930,140000,142006650,6790,6790,6790,6790,61
|
|
20240930,135900,141592460,6790,6790,6790,6790,75
|
|
20240930,135800,141083210,6790,6800,6800,6790,53
|
|
20240930,135700,140723300,6810,6810,6810,6810,0
|
|
20240930,135600,140723300,6810,6810,6810,6810,0
|
|
20240930,135500,140723300,6810,6810,6810,6810,0
|
|
20240930,135400,140723300,6810,6810,6810,6810,1
|
|
20240930,135300,140716490,6800,6800,6800,6800,6
|
|
20240930,135200,140675690,6800,6800,6800,6800,41
|
|
20240930,135100,140396890,6800,6800,6800,6800,19
|
|
20240930,135000,140267690,6800,6800,6800,6800,2
|
|
20240930,134900,140254090,6790,6790,6790,6790,0
|
|
20240930,134800,140254090,6790,6790,6790,6790,84
|
|
20240930,134700,139683730,6800,6800,6800,6800,0
|
|
20240930,134600,139683730,6800,6800,6800,6800,0
|
|
20240930,134500,139683730,6800,6800,6800,6800,1
|
|
20240930,134400,139676930,6800,6800,6800,6800,29
|
|
20240930,134300,139479730,6790,6790,6790,6790,0
|
|
20240930,134200,139479730,6790,6790,6790,6790,1
|
|
20240930,134100,139472940,6790,6800,6800,6790,17
|
|
20240930,134000,139357470,6800,6800,6800,6800,35
|
|
20240930,133900,139119470,6790,6790,6790,6790,0
|
|
20240930,133800,139119470,6790,6790,6790,6790,0
|
|
20240930,133700,139119470,6790,6790,6790,6790,80
|
|
20240930,133600,138576270,6790,6800,6800,6790,2170
|
|
20240930,133500,123835750,6820,6820,6820,6820,0
|
|
20240930,133400,123835750,6820,6820,6820,6820,0
|
|
20240930,133300,123835750,6820,6820,6820,6820,0
|
|
20240930,133200,123835750,6820,6820,6820,6820,5
|
|
20240930,133100,123801650,6800,6800,6800,6800,0
|
|
20240930,133000,123801650,6800,6800,6800,6800,0
|
|
20240930,132900,123801650,6800,6810,6810,6800,1571
|
|
20240930,132800,113117750,6810,6810,6810,6810,39
|
|
20240930,132700,112852160,6820,6820,6820,6820,1
|
|
20240930,132600,112845340,6820,6820,6820,6820,0
|
|
20240930,132500,112845340,6820,6820,6820,6820,0
|
|
20240930,132400,112845340,6820,6810,6820,6810,77
|
|
20240930,132300,112320960,6820,6820,6820,6820,0
|
|
20240930,132200,112320960,6820,6820,6820,6820,0
|
|
20240930,132100,112320960,6820,6820,6820,6820,0
|
|
20240930,132000,112320960,6820,6820,6820,6820,11
|
|
20240930,131900,112245940,6820,6820,6820,6820,0
|
|
20240930,131800,112245940,6820,6820,6820,6820,0
|
|
20240930,131700,112245940,6820,6820,6820,6820,0
|
|
20240930,131600,112245940,6820,6830,6830,6820,303
|
|
20240930,131500,110179470,6830,6830,6830,6830,0
|
|
20240930,131400,110179470,6830,6830,6830,6830,1
|
|
20240930,131300,110172640,6810,6810,6810,6810,0
|
|
20240930,131200,110172640,6810,6810,6810,6810,0
|
|
20240930,131100,110172640,6810,6810,6810,6810,12
|
|
20240930,131000,110090920,6830,6830,6830,6830,210
|
|
20240930,130900,108656620,6820,6820,6820,6820,0
|
|
20240930,130800,108656620,6820,6820,6820,6820,0
|
|
20240930,130700,108656620,6820,6820,6820,6820,0
|
|
20240930,130600,108656620,6820,6820,6820,6820,26
|
|
20240930,130500,108479300,6800,6810,6810,6800,45
|
|
20240930,130400,108173280,6800,6800,6800,6800,0
|
|
20240930,130300,108173280,6800,6800,6800,6800,1
|
|
20240930,130200,108166480,6810,6810,6810,6810,0
|
|
20240930,130100,108166480,6810,6810,6810,6810,1
|
|
20240930,130000,108159670,6820,6820,6820,6820,0
|
|
20240930,125900,108159670,6820,6820,6820,6820,0
|
|
20240930,125800,108159670,6820,6810,6820,6810,198
|
|
20240930,125700,106809690,6800,6800,6800,6800,0
|
|
20240930,125600,106809690,6800,6800,6800,6800,0
|
|
20240930,125500,106809690,6800,6800,6800,6800,0
|
|
20240930,125400,106809690,6800,6800,6800,6800,6
|
|
20240930,125300,106768890,6820,6820,6820,6820,73
|
|
20240930,125200,106271030,6820,6820,6820,6820,41
|
|
20240930,125100,105991410,6820,6820,6820,6820,5
|
|
20240930,125000,105957310,6800,6800,6800,6800,0
|
|
20240930,124900,105957310,6800,6800,6800,6800,0
|
|
20240930,124800,105957310,6800,6800,6800,6800,0
|
|
20240930,124700,105957310,6800,6800,6800,6800,74
|
|
20240930,124600,105454110,6820,6820,6820,6820,0
|
|
20240930,124500,105454110,6820,6820,6820,6820,0
|
|
20240930,124400,105454110,6820,6820,6820,6820,0
|
|
20240930,124300,105454110,6820,6820,6820,6820,0
|
|
20240930,124200,105454110,6820,6820,6820,6820,30
|
|
20240930,124100,105249510,6810,6810,6810,6810,0
|
|
20240930,124000,105249510,6810,6810,6810,6810,0
|
|
20240930,123900,105249510,6810,6810,6810,6810,54
|
|
20240930,123800,104881770,6820,6820,6820,6820,0
|
|
20240930,123700,104881770,6820,6820,6820,6820,0
|
|
20240930,123600,104881770,6820,6820,6820,6820,0
|
|
20240930,123500,104881770,6820,6820,6820,6820,0
|
|
20240930,123400,104881770,6820,6820,6820,6820,0
|
|
20240930,123300,104881770,6820,6820,6820,6820,13
|
|
20240930,123200,104793110,6820,6820,6820,6820,0
|
|
20240930,123100,104793110,6820,6820,6820,6820,0
|
|
20240930,123000,104793110,6820,6820,6820,6820,0
|
|
20240930,122900,104793110,6820,6820,6820,6820,0
|
|
20240930,122800,104793110,6820,6820,6820,6820,0
|
|
20240930,122700,104793110,6820,6820,6820,6820,468
|
|
20240930,122600,101601350,6820,6820,6820,6820,0
|
|
20240930,122500,101601350,6820,6820,6820,6820,0
|
|
20240930,122400,101601350,6820,6820,6820,6820,0
|
|
20240930,122300,101601350,6820,6820,6820,6820,11
|
|
20240930,122200,101526330,6820,6820,6820,6820,0
|
|
20240930,122100,101526330,6820,6820,6820,6820,0
|
|
20240930,122000,101526330,6820,6820,6820,6820,1
|
|
20240930,121900,101519510,6820,6810,6820,6810,103
|
|
20240930,121800,100818070,6810,6810,6810,6810,15
|
|
20240930,121700,100715920,6800,6800,6800,6800,0
|
|
20240930,121600,100715920,6800,6800,6800,6800,1
|
|
20240930,121500,100709120,6810,6810,6810,6810,0
|
|
20240930,121400,100709120,6810,6810,6810,6810,0
|
|
20240930,121300,100709120,6810,6810,6810,6810,5
|
|
20240930,121200,100675070,6810,6810,6810,6810,0
|
|
20240930,121100,100675070,6810,6810,6810,6810,41
|
|
20240930,121000,100395860,6810,6810,6810,6810,0
|
|
20240930,120900,100395860,6810,6810,6810,6810,239
|
|
20240930,120800,98768270,6810,6810,6810,6810,0
|
|
20240930,120700,98768270,6810,6810,6810,6810,0
|
|
20240930,120600,98768270,6810,6810,6810,6810,0
|
|
20240930,120500,98768270,6810,6810,6810,6810,0
|
|
20240930,120400,98768270,6810,6810,6810,6810,0
|
|
20240930,120300,98768270,6810,6810,6810,6810,0
|
|
20240930,120200,98768270,6810,6810,6810,6810,0
|
|
20240930,120100,98768270,6810,6810,6810,6810,220
|
|
20240930,120000,97270070,6800,6800,6800,6800,0
|
|
20240930,115900,97270070,6800,6800,6800,6800,0
|
|
20240930,115800,97270070,6800,6800,6800,6800,0
|
|
20240930,115700,97270070,6800,6800,6800,6800,0
|
|
20240930,115600,97270070,6800,6800,6800,6800,0
|
|
20240930,115500,97270070,6800,6800,6800,6800,1
|
|
20240930,115400,97263270,6810,6810,6810,6800,688
|
|
20240930,115300,92578720,6820,6820,6820,6820,0
|
|
20240930,115200,92578720,6820,6820,6820,6820,0
|
|
20240930,115100,92578720,6820,6820,6820,6820,0
|
|
20240930,115000,92578720,6820,6820,6820,6820,0
|
|
20240930,114900,92578720,6820,6820,6820,6820,1
|
|
20240930,114800,92571900,6810,6810,6810,6810,0
|
|
20240930,114700,92571900,6810,6810,6810,6810,19
|
|
20240930,114600,92442510,6810,6810,6810,6810,0
|
|
20240930,114500,92442510,6810,6810,6810,6810,0
|
|
20240930,114400,92442510,6810,6810,6810,6810,0
|
|
20240930,114300,92442510,6810,6810,6810,6810,0
|
|
20240930,114200,92442510,6810,6810,6810,6810,0
|
|
20240930,114100,92442510,6810,6810,6810,6810,1
|
|
20240930,114000,92435700,6820,6820,6820,6820,0
|
|
20240930,113900,92435700,6820,6820,6820,6820,0
|
|
20240930,113800,92435700,6820,6820,6820,6820,0
|
|
20240930,113700,92435700,6820,6820,6820,6820,0
|
|
20240930,113600,92435700,6820,6810,6820,6810,16
|
|
20240930,113500,92326730,6800,6800,6800,6800,0
|
|
20240930,113400,92326730,6800,6800,6800,6800,0
|
|
20240930,113300,92326730,6800,6800,6800,6800,40
|
|
20240930,113200,92054730,6800,6800,6800,6800,0
|
|
20240930,113100,92054730,6800,6800,6800,6800,0
|
|
20240930,113000,92054730,6800,6800,6800,6800,78
|
|
20240930,112900,91524330,6810,6810,6810,6810,0
|
|
20240930,112800,91524330,6810,6810,6810,6810,41
|
|
20240930,112700,91245120,6820,6820,6820,6820,0
|
|
20240930,112600,91245120,6820,6820,6820,6820,0
|
|
20240930,112500,91245120,6820,6820,6820,6820,0
|
|
20240930,112400,91245120,6820,6820,6820,6820,0
|
|
20240930,112300,91245120,6820,6820,6820,6820,0
|
|
20240930,112200,91245120,6820,6820,6820,6820,0
|
|
20240930,112100,91245120,6820,6820,6820,6820,0
|
|
20240930,112000,91245120,6820,6820,6820,6820,1
|
|
20240930,111900,91238300,6800,6800,6800,6800,0
|
|
20240930,111800,91238300,6800,6800,6800,6800,0
|
|
20240930,111700,91238300,6800,6800,6800,6800,98
|
|
20240930,111600,90571900,6840,6840,6840,6840,0
|
|
20240930,111500,90571900,6840,6840,6840,6840,0
|
|
20240930,111400,90571900,6840,6840,6840,6840,0
|
|
20240930,111300,90571900,6840,6840,6840,6840,1
|
|
20240930,111200,90565060,6840,6810,6840,6810,500
|
|
20240930,111100,87147660,6810,6810,6810,6810,143
|
|
20240930,111000,86173830,6810,6810,6810,6810,361
|
|
20240930,110900,83715420,6810,6810,6810,6810,0
|
|
20240930,110800,83715420,6810,6810,6810,6810,82
|
|
20240930,110700,83157000,6830,6830,6830,6830,5
|
|
20240930,110600,83122850,6830,6830,6830,6830,1
|
|
20240930,110500,83116020,6820,6820,6820,6820,0
|
|
20240930,110400,83116020,6820,6820,6820,6820,0
|
|
20240930,110300,83116020,6820,6820,6820,6820,0
|
|
20240930,110200,83116020,6820,6820,6820,6820,0
|
|
20240930,110100,83116020,6820,6820,6820,6820,62
|
|
20240930,110000,82693180,6820,6820,6820,6820,0
|
|
20240930,105900,82693180,6820,6820,6820,6820,0
|
|
20240930,105800,82693180,6820,6820,6820,6820,623
|
|
20240930,105700,78444320,6830,6830,6830,6830,0
|
|
20240930,105600,78444320,6830,6830,6830,6830,0
|
|
20240930,105500,78444320,6830,6820,6830,6820,103
|
|
20240930,105400,77741850,6820,6820,6820,6820,0
|
|
20240930,105300,77741850,6820,6820,6820,6820,0
|
|
20240930,105200,77741850,6820,6820,6820,6820,0
|
|
20240930,105100,77741850,6820,6820,6820,6820,0
|
|
20240930,105000,77741850,6820,6820,6820,6820,0
|
|
20240930,104900,77741850,6820,6820,6820,6820,0
|
|
20240930,104800,77741850,6820,6820,6820,6820,0
|
|
20240930,104700,77741850,6820,6820,6820,6820,15
|
|
20240930,104600,77639550,6860,6860,6860,6860,1
|
|
20240930,104500,77632690,6830,6830,6830,6830,0
|
|
20240930,104400,77632690,6830,6860,6860,6830,502
|
|
20240930,104300,74203970,6830,6830,6830,6830,0
|
|
20240930,104200,74203970,6830,6860,6860,6830,4
|
|
20240930,104100,74176590,6860,6860,6860,6860,30
|
|
20240930,104000,73970790,6850,6850,6850,6850,0
|
|
20240930,103900,73970790,6850,6850,6850,6850,0
|
|
20240930,103800,73970790,6850,6850,6850,6850,14
|
|
20240930,103700,73874890,6810,6810,6810,6810,0
|
|
20240930,103600,73874890,6810,6810,6810,6810,0
|
|
20240930,103500,73874890,6810,6810,6810,6810,0
|
|
20240930,103400,73874890,6810,6850,6890,6810,1529
|
|
20240930,103300,63368710,6850,6850,6850,6850,0
|
|
20240930,103200,63368710,6850,6850,6850,6850,0
|
|
20240930,103100,63368710,6850,6800,6850,6800,80
|
|
20240930,103000,62824660,6860,6860,6860,6860,0
|
|
20240930,102900,62824660,6860,6850,6860,6850,1000
|
|
20240930,102800,55971640,6840,6830,6840,6830,1000
|
|
20240930,102700,49132120,6840,6840,6840,6840,0
|
|
20240930,102600,49132120,6840,6820,6840,6820,400
|
|
20240930,102500,46400680,6820,6820,6820,6820,100
|
|
20240930,102400,45718680,6800,6800,6800,6800,0
|
|
20240930,102300,45718680,6800,6800,6800,6800,1
|
|
20240930,102200,45711880,6800,6800,6800,6800,0
|
|
20240930,102100,45711880,6800,6800,6800,6800,0
|
|
20240930,102000,45711880,6800,6800,6800,6800,0
|
|
20240930,101900,45711880,6800,6800,6800,6800,0
|
|
20240930,101800,45711880,6800,6800,6800,6800,0
|
|
20240930,101700,45711880,6800,6810,6810,6800,56
|
|
20240930,101600,45330590,6820,6820,6820,6820,0
|
|
20240930,101500,45330590,6820,6820,6820,6820,0
|
|
20240930,101400,45330590,6820,6850,6850,6820,32
|
|
20240930,101300,45111990,6850,6840,6850,6840,502
|
|
20240930,101200,41675570,6790,6790,6790,6790,0
|
|
20240930,101100,41675570,6790,6790,6790,6790,0
|
|
20240930,101000,41675570,6790,6790,6790,6790,0
|
|
20240930,100900,41675570,6790,6790,6790,6790,0
|
|
20240930,100800,41675570,6790,6820,6840,6790,1206
|
|
20240930,100700,33441030,6820,6820,6820,6820,1
|
|
20240930,100600,33434210,6820,6820,6820,6820,0
|
|
20240930,100500,33434210,6820,6820,6820,6820,1
|
|
20240930,100400,33427390,6790,6790,6790,6790,0
|
|
20240930,100300,33427390,6790,6800,6800,6790,253
|
|
20240930,100200,31709320,6790,6800,6800,6790,3
|
|
20240930,100100,31688940,6800,6820,6820,6800,6
|
|
20240930,100000,31648040,6800,6800,6800,6800,95
|
|
20240930,095900,31002040,6820,6820,6820,6820,0
|
|
20240930,095800,31002040,6820,6820,6820,6820,0
|
|
20240930,095700,31002040,6820,6820,6820,6820,0
|
|
20240930,095600,31002040,6820,6820,6820,6820,0
|
|
20240930,095500,31002040,6820,6820,6820,6820,0
|
|
20240930,095400,31002040,6820,6820,6820,6820,0
|
|
20240930,095300,31002040,6820,6820,6820,6820,0
|
|
20240930,095200,31002040,6820,6820,6820,6820,16
|
|
20240930,095100,30892920,6830,6830,6830,6830,0
|
|
20240930,095000,30892920,6830,6830,6830,6830,0
|
|
20240930,094900,30892920,6830,6830,6830,6830,0
|
|
20240930,094800,30892920,6830,6830,6830,6830,1
|
|
20240930,094700,30886090,6820,6820,6820,6820,0
|
|
20240930,094600,30886090,6820,6820,6820,6820,106
|
|
20240930,094500,30163170,6820,6820,6820,6820,5
|
|
20240930,094400,30129070,6820,6820,6820,6820,0
|
|
20240930,094300,30129070,6820,6820,6820,6820,100
|
|
20240930,094200,29447070,6820,6820,6820,6820,0
|
|
20240930,094100,29447070,6820,6820,6820,6820,0
|
|
20240930,094000,29447070,6820,6820,6820,6820,0
|
|
20240930,093900,29447070,6820,6820,6820,6820,20
|
|
20240930,093800,29310670,6820,6820,6820,6780,34
|
|
20240930,093700,29079430,6780,6780,6780,6780,0
|
|
20240930,093600,29079430,6780,6800,6800,6780,212
|
|
20240930,093500,27639830,6800,6800,6800,6800,10
|
|
20240930,093400,27571830,6790,6800,6800,6790,40
|
|
20240930,093300,27300220,6790,6770,6790,6770,846
|
|
20240930,093200,21555910,6770,6770,6770,6770,1
|
|
20240930,093100,21549140,6790,6800,6800,6760,1489
|
|
20240930,093000,11444520,6790,6800,6800,6790,22
|
|
20240930,092900,11295120,6800,6800,6800,6800,0
|
|
20240930,092800,11295120,6800,6810,6810,6790,640
|
|
20240930,092700,6943760,6820,6820,6820,6820,0
|
|
20240930,092600,6943760,6820,6820,6820,6820,0
|
|
20240930,092500,6943760,6820,6820,6820,6820,4
|
|
20240930,092400,6916480,6810,6810,6810,6810,0
|
|
20240930,092300,6916480,6810,6810,6810,6810,71
|
|
20240930,092200,6432970,6830,6830,6830,6830,1
|
|
20240930,092100,6426140,6820,6820,6820,6820,0
|
|
20240930,092000,6426140,6820,6820,6820,6820,25
|
|
20240930,091900,6255640,6830,6830,6830,6830,0
|
|
20240930,091800,6255640,6830,6830,6830,6830,41
|
|
20240930,091700,5975610,6850,6850,6850,6850,0
|
|
20240930,091600,5975610,6850,6840,6850,6830,12
|
|
20240930,091500,5893620,6850,6850,6850,6850,1
|
|
20240930,091400,5886770,6850,6850,6850,6850,0
|
|
20240930,091300,5886770,6850,6850,6850,6850,1
|
|
20240930,091200,5879920,6850,6840,6850,6840,100
|
|
20240930,091100,5195890,6840,6840,6840,6840,3
|
|
20240930,091000,5175370,6840,6840,6840,6840,1
|
|
20240930,090900,5168530,6820,6820,6820,6820,70
|
|
20240930,090800,4691130,6830,6840,6840,6830,160
|
|
20240930,090700,3598320,6840,6860,6860,6840,53
|
|
20240930,090600,3235710,6850,6850,6850,6850,203
|
|
20240930,090500,1845160,6850,6850,6850,6850,1
|
|
20240930,090400,1838310,6860,6860,6860,6860,0
|
|
20240930,090300,1838310,6860,6860,6860,6860,6
|
|
20240930,090200,1797150,6870,6870,6870,6870,10
|
|
20240930,090100,1728450,6880,6880,6880,6880,12
|
|
20240930,090000,1645890,6810,6800,6890,6800,242
|