633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,193000,138760820,6890,6890,6890,6890,1032
|
|
20240930,192900,138760820,6890,6890,6890,6890,0
|
|
20240930,192800,138760820,6890,6890,6890,6890,0
|
|
20240930,192700,138760820,6890,6890,6890,6890,0
|
|
20240930,192600,138760820,6890,6890,6890,6890,0
|
|
20240930,192500,138760820,6890,6890,6890,6890,0
|
|
20240930,192400,138760820,6890,6890,6890,6890,0
|
|
20240930,192300,138760820,6890,6890,6890,6890,0
|
|
20240930,192200,138760820,6890,6890,6890,6890,0
|
|
20240930,192100,138760820,6890,6890,6890,6890,0
|
|
20240930,192000,138760820,6890,6890,6890,6890,0
|
|
20240930,191900,138760820,6890,6890,6890,6890,0
|
|
20240930,191800,138760820,6890,6890,6890,6890,0
|
|
20240930,191700,138760820,6890,6890,6890,6890,0
|
|
20240930,191600,138760820,6890,6890,6890,6890,0
|
|
20240930,191500,138760820,6890,6890,6890,6890,0
|
|
20240930,191400,138760820,6890,6890,6890,6890,0
|
|
20240930,191300,138760820,6890,6890,6890,6890,0
|
|
20240930,191200,138760820,6890,6890,6890,6890,0
|
|
20240930,191100,138760820,6890,6890,6890,6890,0
|
|
20240930,191000,138760820,6890,6890,6890,6890,0
|
|
20240930,190900,138760820,6890,6890,6890,6890,0
|
|
20240930,190800,138760820,6890,6890,6890,6890,0
|
|
20240930,190700,138760820,6890,6890,6890,6890,0
|
|
20240930,190600,138760820,6890,6890,6890,6890,0
|
|
20240930,190500,138760820,6890,6890,6890,6890,0
|
|
20240930,190400,138760820,6890,6890,6890,6890,0
|
|
20240930,190300,138760820,6890,6890,6890,6890,0
|
|
20240930,190200,138760820,6890,6890,6890,6890,0
|
|
20240930,190100,138760820,6890,6890,6890,6890,0
|
|
20240930,190000,138760820,6890,6890,6890,6890,1032
|
|
20240930,185900,138760820,6890,6890,6890,6890,0
|
|
20240930,185800,138760820,6890,6890,6890,6890,0
|
|
20240930,185700,138760820,6890,6890,6890,6890,0
|
|
20240930,185600,138760820,6890,6890,6890,6890,0
|
|
20240930,185500,138760820,6890,6890,6890,6890,0
|
|
20240930,185400,138760820,6890,6890,6890,6890,0
|
|
20240930,185300,138760820,6890,6890,6890,6890,0
|
|
20240930,185200,138760820,6890,6890,6890,6890,0
|
|
20240930,185100,138760820,6890,6890,6890,6890,0
|
|
20240930,185000,138760820,6890,6890,6890,6890,0
|
|
20240930,184900,138760820,6890,6890,6890,6890,0
|
|
20240930,184800,138760820,6890,6890,6890,6890,0
|
|
20240930,184700,138760820,6890,6890,6890,6890,0
|
|
20240930,184600,138760820,6890,6890,6890,6890,0
|
|
20240930,184500,138760820,6890,6890,6890,6890,0
|
|
20240930,184400,138760820,6890,6890,6890,6890,0
|
|
20240930,184300,138760820,6890,6890,6890,6890,0
|
|
20240930,184200,138760820,6890,6890,6890,6890,0
|
|
20240930,184100,138760820,6890,6890,6890,6890,0
|
|
20240930,184000,138760820,6890,6890,6890,6890,0
|
|
20240930,183900,138760820,6890,6890,6890,6890,0
|
|
20240930,183800,138760820,6890,6890,6890,6890,0
|
|
20240930,183700,138760820,6890,6890,6890,6890,0
|
|
20240930,183600,138760820,6890,6890,6890,6890,0
|
|
20240930,183500,138760820,6890,6890,6890,6890,0
|
|
20240930,183400,138760820,6890,6890,6890,6890,0
|
|
20240930,183300,138760820,6890,6890,6890,6890,0
|
|
20240930,183200,138760820,6890,6890,6890,6890,0
|
|
20240930,183100,138760820,6890,6890,6890,6890,0
|
|
20240930,183000,138760820,6890,6890,6890,6890,1032
|
|
20240930,182900,138760820,6890,6890,6890,6890,0
|
|
20240930,182800,138760820,6890,6890,6890,6890,0
|
|
20240930,182700,138760820,6890,6890,6890,6890,0
|
|
20240930,182600,138760820,6890,6890,6890,6890,0
|
|
20240930,182500,138760820,6890,6890,6890,6890,0
|
|
20240930,182400,138760820,6890,6890,6890,6890,0
|
|
20240930,182300,138760820,6890,6890,6890,6890,0
|
|
20240930,182200,138760820,6890,6890,6890,6890,0
|
|
20240930,182100,138760820,6890,6890,6890,6890,0
|
|
20240930,182000,138760820,6890,6890,6890,6890,0
|
|
20240930,181900,138760820,6890,6890,6890,6890,0
|
|
20240930,181800,138760820,6890,6890,6890,6890,0
|
|
20240930,181700,138760820,6890,6890,6890,6890,0
|
|
20240930,181600,138760820,6890,6890,6890,6890,0
|
|
20240930,181500,138760820,6890,6890,6890,6890,0
|
|
20240930,181400,138760820,6890,6890,6890,6890,0
|
|
20240930,181300,138760820,6890,6890,6890,6890,0
|
|
20240930,181200,138760820,6890,6890,6890,6890,0
|
|
20240930,181100,138760820,6890,6890,6890,6890,0
|
|
20240930,181000,138760820,6890,6890,6890,6890,0
|
|
20240930,180900,138760820,6890,6890,6890,6890,0
|
|
20240930,180800,138760820,6890,6890,6890,6890,0
|
|
20240930,180700,138760820,6890,6890,6890,6890,0
|
|
20240930,180600,138760820,6890,6890,6890,6890,0
|
|
20240930,180500,138760820,6890,6890,6890,6890,0
|
|
20240930,180400,138760820,6890,6890,6890,6890,0
|
|
20240930,180300,138760820,6890,6890,6890,6890,0
|
|
20240930,180200,138760820,6890,6890,6890,6890,0
|
|
20240930,180100,138760820,6890,6890,6890,6890,0
|
|
20240930,180000,138760820,6890,6890,6890,6890,1032
|
|
20240930,175900,138760820,6890,6890,6890,6890,0
|
|
20240930,175800,138760820,6890,6890,6890,6890,0
|
|
20240930,175700,138760820,6890,6890,6890,6890,0
|
|
20240930,175600,138760820,6890,6890,6890,6890,0
|
|
20240930,175500,138760820,6890,6890,6890,6890,0
|
|
20240930,175400,138760820,6890,6890,6890,6890,0
|
|
20240930,175300,138760820,6890,6890,6890,6890,0
|
|
20240930,175200,138760820,6890,6890,6890,6890,0
|
|
20240930,175100,138760820,6890,6890,6890,6890,0
|
|
20240930,175000,138760820,6890,6890,6890,6890,0
|
|
20240930,174900,138760820,6890,6890,6890,6890,0
|
|
20240930,174800,138760820,6890,6890,6890,6890,0
|
|
20240930,174700,138760820,6890,6890,6890,6890,0
|
|
20240930,174600,138760820,6890,6890,6890,6890,0
|
|
20240930,174500,138760820,6890,6890,6890,6890,0
|
|
20240930,174400,138760820,6890,6890,6890,6890,0
|
|
20240930,174300,138760820,6890,6890,6890,6890,0
|
|
20240930,174200,138760820,6890,6890,6890,6890,0
|
|
20240930,174100,138760820,6890,6890,6890,6890,0
|
|
20240930,174000,138760820,6890,6890,6890,6890,0
|
|
20240930,173900,138760820,6890,6890,6890,6890,0
|
|
20240930,173800,138760820,6890,6890,6890,6890,0
|
|
20240930,173700,138760820,6890,6890,6890,6890,0
|
|
20240930,173600,138760820,6890,6890,6890,6890,0
|
|
20240930,173500,138760820,6890,6890,6890,6890,0
|
|
20240930,173400,138760820,6890,6890,6890,6890,0
|
|
20240930,173300,138760820,6890,6890,6890,6890,0
|
|
20240930,173200,138760820,6890,6890,6890,6890,0
|
|
20240930,173100,138760820,6890,6890,6890,6890,0
|
|
20240930,173000,138760820,6890,6890,6890,6890,1032
|
|
20240930,172900,138760820,6890,6890,6890,6890,0
|
|
20240930,172800,138760820,6890,6890,6890,6890,0
|
|
20240930,172700,138760820,6890,6890,6890,6890,0
|
|
20240930,172600,138760820,6890,6890,6890,6890,0
|
|
20240930,172500,138760820,6890,6890,6890,6890,0
|
|
20240930,172400,138760820,6890,6890,6890,6890,0
|
|
20240930,172300,138760820,6890,6890,6890,6890,0
|
|
20240930,172200,138760820,6890,6890,6890,6890,0
|
|
20240930,172100,138760820,6890,6890,6890,6890,0
|
|
20240930,172000,138760820,6890,6890,6890,6890,0
|
|
20240930,171900,138760820,6890,6890,6890,6890,0
|
|
20240930,171800,138760820,6890,6890,6890,6890,0
|
|
20240930,171700,138760820,6890,6890,6890,6890,0
|
|
20240930,171600,138760820,6890,6890,6890,6890,0
|
|
20240930,171500,138760820,6890,6890,6890,6890,0
|
|
20240930,171400,138760820,6890,6890,6890,6890,0
|
|
20240930,171300,138760820,6890,6890,6890,6890,0
|
|
20240930,171200,138760820,6890,6890,6890,6890,0
|
|
20240930,171100,138760820,6890,6890,6890,6890,0
|
|
20240930,171000,138760820,6890,6890,6890,6890,0
|
|
20240930,170900,138760820,6890,6890,6890,6890,0
|
|
20240930,170800,138760820,6890,6890,6890,6890,0
|
|
20240930,170700,138760820,6890,6890,6890,6890,0
|
|
20240930,170600,138760820,6890,6890,6890,6890,0
|
|
20240930,170500,138760820,6890,6890,6890,6890,0
|
|
20240930,170400,138760820,6890,6890,6890,6890,0
|
|
20240930,170300,138760820,6890,6890,6890,6890,0
|
|
20240930,170200,138760820,6890,6890,6890,6890,0
|
|
20240930,170100,138760820,6890,6890,6890,6890,0
|
|
20240930,170000,138760820,6890,6890,6890,6890,1032
|
|
20240930,165900,138760820,6890,6890,6890,6890,0
|
|
20240930,165800,138760820,6890,6890,6890,6890,0
|
|
20240930,165700,138760820,6890,6890,6890,6890,0
|
|
20240930,165600,138760820,6890,6890,6890,6890,0
|
|
20240930,165500,138760820,6890,6890,6890,6890,0
|
|
20240930,165400,138760820,6890,6890,6890,6890,0
|
|
20240930,165300,138760820,6890,6890,6890,6890,0
|
|
20240930,165200,138760820,6890,6890,6890,6890,0
|
|
20240930,165100,138760820,6890,6890,6890,6890,0
|
|
20240930,165000,138760820,6890,6890,6890,6890,0
|
|
20240930,164900,138760820,6890,6890,6890,6890,0
|
|
20240930,164800,138760820,6890,6890,6890,6890,0
|
|
20240930,164700,138760820,6890,6890,6890,6890,0
|
|
20240930,164600,138760820,6890,6890,6890,6890,0
|
|
20240930,164500,138760820,6890,6890,6890,6890,0
|
|
20240930,164400,138760820,6890,6890,6890,6890,0
|
|
20240930,164300,138760820,6890,6890,6890,6890,0
|
|
20240930,164200,138760820,6890,6890,6890,6890,0
|
|
20240930,164100,138760820,6890,6890,6890,6890,0
|
|
20240930,164000,138760820,6890,6890,6890,6890,0
|
|
20240930,163900,138760820,6890,6890,6890,6890,0
|
|
20240930,163800,138760820,6890,6890,6890,6890,0
|
|
20240930,163700,138760820,6890,6890,6890,6890,0
|
|
20240930,163600,138760820,6890,6890,6890,6890,0
|
|
20240930,163500,138760820,6890,6890,6890,6890,0
|
|
20240930,163400,138760820,6890,6890,6890,6890,0
|
|
20240930,163300,138760820,6890,6890,6890,6890,0
|
|
20240930,163200,138760820,6890,6890,6890,6890,0
|
|
20240930,163100,138760820,6890,6890,6890,6890,0
|
|
20240930,163000,138760820,6890,6890,6890,6890,1032
|
|
20240930,162900,138760820,6890,6890,6890,6890,0
|
|
20240930,162800,138760820,6890,6890,6890,6890,0
|
|
20240930,162700,138760820,6890,6890,6890,6890,0
|
|
20240930,162600,138760820,6890,6890,6890,6890,0
|
|
20240930,162500,138760820,6890,6890,6890,6890,0
|
|
20240930,162400,138760820,6890,6890,6890,6890,0
|
|
20240930,162300,138760820,6890,6890,6890,6890,0
|
|
20240930,162200,138760820,6890,6890,6890,6890,0
|
|
20240930,162100,138760820,6890,6890,6890,6890,0
|
|
20240930,162000,138760820,6890,6890,6890,6890,0
|
|
20240930,161900,138760820,6890,6890,6890,6890,0
|
|
20240930,161800,138760820,6890,6890,6890,6890,0
|
|
20240930,161700,138760820,6890,6890,6890,6890,0
|
|
20240930,161600,138760820,6890,6890,6890,6890,0
|
|
20240930,161500,138760820,6890,6890,6890,6890,0
|
|
20240930,161400,138760820,6890,6890,6890,6890,0
|
|
20240930,161300,138760820,6890,6890,6890,6890,0
|
|
20240930,161200,138760820,6890,6890,6890,6890,0
|
|
20240930,161100,138760820,6890,6890,6890,6890,0
|
|
20240930,161000,138760820,6890,6890,6890,6890,0
|
|
20240930,160900,138760820,6890,6890,6890,6890,0
|
|
20240930,160800,138760820,6890,6890,6890,6890,0
|
|
20240930,160700,138760820,6890,6890,6890,6890,0
|
|
20240930,160600,138760820,6890,6890,6890,6890,0
|
|
20240930,160500,138760820,6890,6890,6890,6890,0
|
|
20240930,160400,138760820,6890,6890,6890,6890,0
|
|
20240930,160300,138760820,6890,6890,6890,6890,0
|
|
20240930,160200,138760820,6890,6890,6890,6890,0
|
|
20240930,160100,138760820,6890,6890,6890,6890,0
|
|
20240930,160000,138760820,6890,6890,6890,6890,1032
|
|
20240930,155900,138760820,6890,6890,6890,6890,0
|
|
20240930,155800,138760820,6890,6890,6890,6890,0
|
|
20240930,155700,138760820,6890,6890,6890,6890,0
|
|
20240930,155600,138760820,6890,6890,6890,6890,0
|
|
20240930,155500,138760820,6890,6890,6890,6890,0
|
|
20240930,155400,138760820,6890,6890,6890,6890,0
|
|
20240930,155300,138760820,6890,6890,6890,6890,0
|
|
20240930,155200,138760820,6890,6890,6890,6890,0
|
|
20240930,155100,138760820,6890,6890,6890,6890,0
|
|
20240930,155000,138760820,6890,6890,6890,6890,0
|
|
20240930,154900,138760820,6890,6890,6890,6890,0
|
|
20240930,154800,138760820,6890,6890,6890,6890,0
|
|
20240930,154700,138760820,6890,6890,6890,6890,0
|
|
20240930,154600,138760820,6890,6890,6890,6890,0
|
|
20240930,154500,138760820,6890,6890,6890,6890,0
|
|
20240930,154400,138760820,6890,6890,6890,6890,0
|
|
20240930,154300,138760820,6890,6890,6890,6890,0
|
|
20240930,154200,138760820,6890,6890,6890,6890,0
|
|
20240930,154100,138760820,6890,6890,6890,6890,0
|
|
20240930,154000,138760820,6890,6890,6890,6890,0
|
|
20240930,153900,138760820,6890,6890,6890,6890,0
|
|
20240930,153800,138760820,6890,6890,6890,6890,0
|
|
20240930,153700,138760820,6890,6890,6890,6890,0
|
|
20240930,153600,138760820,6890,6890,6890,6890,0
|
|
20240930,153500,138760820,6890,6890,6890,6890,0
|
|
20240930,153400,138760820,6890,6890,6890,6890,0
|
|
20240930,153300,138760820,6890,6890,6890,6890,0
|
|
20240930,153200,138760820,6890,6890,6890,6890,0
|
|
20240930,153100,138760820,6890,6890,6890,6890,0
|
|
20240930,153000,138760820,6890,6890,6890,6890,2064
|
|
20240930,152900,131650340,6870,6870,6870,6870,0
|
|
20240930,152800,131650340,6870,6870,6870,6870,0
|
|
20240930,152700,131650340,6870,6870,6870,6870,0
|
|
20240930,152600,131650340,6870,6870,6870,6870,0
|
|
20240930,152500,131650340,6870,6870,6870,6870,0
|
|
20240930,152400,131650340,6870,6870,6870,6870,0
|
|
20240930,152300,131650340,6870,6870,6870,6870,0
|
|
20240930,152200,131650340,6870,6870,6870,6870,0
|
|
20240930,152100,131650340,6870,6870,6870,6870,0
|
|
20240930,152000,131650340,6870,6870,6870,6870,0
|
|
20240930,151900,131650340,6870,6840,6870,6840,361
|
|
20240930,151800,129181070,6870,6870,6870,6870,0
|
|
20240930,151700,129181070,6870,6870,6870,6870,1
|
|
20240930,151600,129174200,6850,6850,6850,6850,147
|
|
20240930,151500,128167250,6850,6850,6850,6850,0
|
|
20240930,151400,128167250,6850,6850,6850,6850,200
|
|
20240930,151300,126797250,6870,6870,6870,6870,0
|
|
20240930,151200,126797250,6870,6870,6870,6870,0
|
|
20240930,151100,126797250,6870,6870,6870,6870,0
|
|
20240930,151000,126797250,6870,6870,6870,6870,0
|
|
20240930,150900,126797250,6870,6870,6870,6870,1
|
|
20240930,150800,126790380,6850,6850,6850,6850,30
|
|
20240930,150700,126584880,6870,6850,6870,6850,331
|
|
20240930,150600,124311910,6870,6870,6870,6870,1
|
|
20240930,150500,124305040,6850,6850,6850,6850,0
|
|
20240930,150400,124305040,6850,6870,6870,6850,471
|
|
20240930,150300,121076540,6870,6870,6870,6870,33
|
|
20240930,150200,120849830,6870,6870,6870,6870,0
|
|
20240930,150100,120849830,6870,6870,6870,6870,21
|
|
20240930,150000,120705560,6870,6870,6870,6870,0
|
|
20240930,145900,120705560,6870,6870,6870,6870,16
|
|
20240930,145800,120595640,6890,6890,6890,6890,1
|
|
20240930,145700,120588750,6870,6870,6870,6870,16
|
|
20240930,145600,120478830,6870,6870,6870,6860,349
|
|
20240930,145500,118081860,6870,6870,6870,6870,0
|
|
20240930,145400,118081860,6870,6870,6870,6870,0
|
|
20240930,145300,118081860,6870,6870,6870,6870,25
|
|
20240930,145200,117910110,6870,6870,6870,6870,0
|
|
20240930,145100,117910110,6870,6870,6870,6870,0
|
|
20240930,145000,117910110,6870,6870,6870,6870,0
|
|
20240930,144900,117910110,6870,6870,6870,6870,0
|
|
20240930,144800,117910110,6870,6870,6870,6870,0
|
|
20240930,144700,117910110,6870,6870,6870,6870,20
|
|
20240930,144600,117772710,6920,6920,6920,6920,0
|
|
20240930,144500,117772710,6920,6920,6920,6920,1
|
|
20240930,144400,117765790,6910,6910,6910,6910,1
|
|
20240930,144300,117758880,6860,6860,6860,6860,0
|
|
20240930,144200,117758880,6860,6860,6860,6860,0
|
|
20240930,144100,117758880,6860,6860,6860,6860,0
|
|
20240930,144000,117758880,6860,6860,6860,6860,0
|
|
20240930,143900,117758880,6860,6870,6870,6860,187
|
|
20240930,143800,116475560,6880,6880,6880,6880,63
|
|
20240930,143700,116042120,6880,6880,6880,6880,9
|
|
20240930,143600,115980200,6870,6870,6870,6870,0
|
|
20240930,143500,115980200,6870,6870,6870,6870,0
|
|
20240930,143400,115980200,6870,6870,6870,6870,0
|
|
20240930,143300,115980200,6870,6870,6870,6870,0
|
|
20240930,143200,115980200,6870,6870,6870,6870,0
|
|
20240930,143100,115980200,6870,6870,6870,6870,0
|
|
20240930,143000,115980200,6870,6870,6870,6870,0
|
|
20240930,142900,115980200,6870,6870,6870,6870,0
|
|
20240930,142800,115980200,6870,6870,6870,6870,0
|
|
20240930,142700,115980200,6870,6870,6870,6870,50
|
|
20240930,142600,115636700,6870,6870,6870,6870,0
|
|
20240930,142500,115636700,6870,6870,6870,6870,0
|
|
20240930,142400,115636700,6870,6870,6870,6870,0
|
|
20240930,142300,115636700,6870,6870,6870,6870,0
|
|
20240930,142200,115636700,6870,6870,6870,6870,0
|
|
20240930,142100,115636700,6870,6870,6870,6870,1
|
|
20240930,142000,115629830,6870,6870,6870,6870,0
|
|
20240930,141900,115629830,6870,6870,6870,6870,0
|
|
20240930,141800,115629830,6870,6870,6870,6870,0
|
|
20240930,141700,115629830,6870,6870,6870,6870,0
|
|
20240930,141600,115629830,6870,6870,6870,6870,0
|
|
20240930,141500,115629830,6870,6870,6870,6870,0
|
|
20240930,141400,115629830,6870,6870,6870,6870,0
|
|
20240930,141300,115629830,6870,6870,6870,6870,0
|
|
20240930,141200,115629830,6870,6870,6870,6870,45
|
|
20240930,141100,115320680,6920,6920,6920,6920,0
|
|
20240930,141000,115320680,6920,6920,6920,6920,0
|
|
20240930,140900,115320680,6920,6920,6920,6920,50
|
|
20240930,140800,114974680,6920,6920,6920,6920,100
|
|
20240930,140700,114282680,6870,6870,6870,6870,9
|
|
20240930,140600,114220850,6930,6880,6930,6880,18
|
|
20240930,140500,114096960,6880,6880,6880,6880,0
|
|
20240930,140400,114096960,6880,6890,6890,6880,383
|
|
20240930,140300,111461630,6940,6940,6940,6940,0
|
|
20240930,140200,111461630,6940,6940,6940,6940,0
|
|
20240930,140100,111461630,6940,6940,6940,6940,0
|
|
20240930,140000,111461630,6940,6940,6940,6940,0
|
|
20240930,135900,111461630,6940,6940,6940,6940,0
|
|
20240930,135800,111461630,6940,6940,6940,6940,1
|
|
20240930,135700,111454690,6890,6890,6890,6890,0
|
|
20240930,135600,111454690,6890,6890,6890,6890,0
|
|
20240930,135500,111454690,6890,6890,6890,6890,115
|
|
20240930,135400,110662340,6940,6940,6940,6940,0
|
|
20240930,135300,110662340,6940,6940,6940,6940,0
|
|
20240930,135200,110662340,6940,6940,6940,6940,1
|
|
20240930,135100,110655400,6950,6950,6950,6950,0
|
|
20240930,135000,110655400,6950,6950,6950,6950,0
|
|
20240930,134900,110655400,6950,6950,6950,6950,0
|
|
20240930,134800,110655400,6950,6950,6950,6950,0
|
|
20240930,134700,110655400,6950,6950,6950,6950,0
|
|
20240930,134600,110655400,6950,6950,6950,6950,0
|
|
20240930,134500,110655400,6950,6950,6950,6950,0
|
|
20240930,134400,110655400,6950,6950,6950,6950,1
|
|
20240930,134300,110648450,6950,6950,6950,6950,0
|
|
20240930,134200,110648450,6950,6950,6950,6950,0
|
|
20240930,134100,110648450,6950,6950,6950,6950,0
|
|
20240930,134000,110648450,6950,6950,6950,6950,1
|
|
20240930,133900,110641500,6900,6900,6900,6900,0
|
|
20240930,133800,110641500,6900,6900,6900,6900,78
|
|
20240930,133700,110103300,6900,6900,6900,6900,0
|
|
20240930,133600,110103300,6900,6900,6900,6900,0
|
|
20240930,133500,110103300,6900,6900,6900,6900,0
|
|
20240930,133400,110103300,6900,6910,6950,6900,357
|
|
20240930,133300,107636940,6910,6910,6910,6910,40
|
|
20240930,133200,107360540,6950,6950,6950,6950,1
|
|
20240930,133100,107353590,6910,6910,6910,6910,0
|
|
20240930,133000,107353590,6910,6910,6910,6910,0
|
|
20240930,132900,107353590,6910,6910,6910,6910,0
|
|
20240930,132800,107353590,6910,6910,6910,6910,0
|
|
20240930,132700,107353590,6910,6910,6910,6910,0
|
|
20240930,132600,107353590,6910,6910,6910,6910,0
|
|
20240930,132500,107353590,6910,6910,6910,6910,0
|
|
20240930,132400,107353590,6910,6910,6910,6910,0
|
|
20240930,132300,107353590,6910,6910,6910,6910,0
|
|
20240930,132200,107353590,6910,6910,6910,6910,0
|
|
20240930,132100,107353590,6910,6910,6910,6910,0
|
|
20240930,132000,107353590,6910,6910,6910,6910,0
|
|
20240930,131900,107353590,6910,6910,6910,6910,0
|
|
20240930,131800,107353590,6910,6910,6910,6910,0
|
|
20240930,131700,107353590,6910,6910,6910,6910,0
|
|
20240930,131600,107353590,6910,6910,6910,6910,0
|
|
20240930,131500,107353590,6910,6920,6920,6910,2
|
|
20240930,131400,107339760,6950,6950,6950,6950,0
|
|
20240930,131300,107339760,6950,6950,6950,6950,78
|
|
20240930,131200,106797660,6950,6950,6950,6950,0
|
|
20240930,131100,106797660,6950,6950,6950,6950,0
|
|
20240930,131000,106797660,6950,6950,6950,6950,1
|
|
20240930,130900,106790710,6910,6910,6910,6910,0
|
|
20240930,130800,106790710,6910,6910,6910,6910,0
|
|
20240930,130700,106790710,6910,6910,6910,6910,14
|
|
20240930,130600,106693970,6920,6920,6920,6920,0
|
|
20240930,130500,106693970,6920,6920,6920,6920,0
|
|
20240930,130400,106693970,6920,6920,6920,6920,0
|
|
20240930,130300,106693970,6920,6920,6920,6920,0
|
|
20240930,130200,106693970,6920,6920,6920,6920,0
|
|
20240930,130100,106693970,6920,6920,6920,6920,0
|
|
20240930,130000,106693970,6920,6920,6920,6920,0
|
|
20240930,125900,106693970,6920,6920,6920,6920,0
|
|
20240930,125800,106693970,6920,6920,6920,6920,0
|
|
20240930,125700,106693970,6920,6920,6920,6920,0
|
|
20240930,125600,106693970,6920,6920,6920,6920,0
|
|
20240930,125500,106693970,6920,6920,6920,6920,0
|
|
20240930,125400,106693970,6920,6920,6920,6920,0
|
|
20240930,125300,106693970,6920,6920,6920,6920,0
|
|
20240930,125200,106693970,6920,6920,6920,6920,1
|
|
20240930,125100,106687050,6960,6960,6960,6960,0
|
|
20240930,125000,106687050,6960,6960,6960,6960,290
|
|
20240930,124900,104668650,6960,6960,6960,6960,0
|
|
20240930,124800,104668650,6960,6960,6960,6960,0
|
|
20240930,124700,104668650,6960,6960,6960,6960,0
|
|
20240930,124600,104668650,6960,6960,6960,6960,100
|
|
20240930,124500,103972650,6960,6960,6960,6960,0
|
|
20240930,124400,103972650,6960,6960,6960,6960,0
|
|
20240930,124300,103972650,6960,6960,6960,6960,0
|
|
20240930,124200,103972650,6960,6960,6960,6960,0
|
|
20240930,124100,103972650,6960,6960,6960,6960,0
|
|
20240930,124000,103972650,6960,6960,6960,6960,0
|
|
20240930,123900,103972650,6960,6960,6960,6960,0
|
|
20240930,123800,103972650,6960,6960,6960,6960,0
|
|
20240930,123700,103972650,6960,6960,6960,6960,0
|
|
20240930,123600,103972650,6960,6960,6960,6960,1
|
|
20240930,123500,103965690,6930,6930,6930,6930,0
|
|
20240930,123400,103965690,6930,6930,6930,6930,0
|
|
20240930,123300,103965690,6930,6930,6930,6930,0
|
|
20240930,123200,103965690,6930,6930,6930,6930,148
|
|
20240930,123100,102940050,6930,6930,6930,6930,9
|
|
20240930,123000,102877680,6980,6930,6980,6930,709
|
|
20240930,122900,97964190,6930,6920,6930,6920,2
|
|
20240930,122800,97950340,6910,6910,6910,6910,1219
|
|
20240930,122700,89527050,6900,6900,6900,6900,0
|
|
20240930,122600,89527050,6900,6900,6900,6900,233
|
|
20240930,122500,87919350,6900,6900,6900,6900,0
|
|
20240930,122400,87919350,6900,6900,6900,6900,0
|
|
20240930,122300,87919350,6900,6900,6900,6900,0
|
|
20240930,122200,87919350,6900,6900,6900,6900,0
|
|
20240930,122100,87919350,6900,6900,6900,6900,1
|
|
20240930,122000,87912450,6870,6870,6870,6870,0
|
|
20240930,121900,87912450,6870,6870,6870,6870,0
|
|
20240930,121800,87912450,6870,6870,6870,6870,0
|
|
20240930,121700,87912450,6870,6870,6870,6870,0
|
|
20240930,121600,87912450,6870,6870,6870,6870,0
|
|
20240930,121500,87912450,6870,6870,6870,6870,0
|
|
20240930,121400,87912450,6870,6870,6870,6870,0
|
|
20240930,121300,87912450,6870,6870,6870,6870,0
|
|
20240930,121200,87912450,6870,6870,6870,6870,0
|
|
20240930,121100,87912450,6870,6870,6870,6870,0
|
|
20240930,121000,87912450,6870,6870,6870,6870,0
|
|
20240930,120900,87912450,6870,6870,6870,6870,0
|
|
20240930,120800,87912450,6870,6870,6870,6870,0
|
|
20240930,120700,87912450,6870,6870,6870,6870,0
|
|
20240930,120600,87912450,6870,6870,6870,6870,1
|
|
20240930,120500,87905580,6820,6820,6820,6820,0
|
|
20240930,120400,87905580,6820,6830,6830,6820,22
|
|
20240930,120300,87755510,6820,6820,6820,6820,0
|
|
20240930,120200,87755510,6820,6820,6820,6820,0
|
|
20240930,120100,87755510,6820,6820,6820,6820,100
|
|
20240930,120000,87073510,6880,6880,6880,6880,0
|
|
20240930,115900,87073510,6880,6880,6880,6880,0
|
|
20240930,115800,87073510,6880,6880,6880,6880,20
|
|
20240930,115700,86935910,6880,6880,6880,6880,0
|
|
20240930,115600,86935910,6880,6880,6880,6880,0
|
|
20240930,115500,86935910,6880,6880,6880,6880,0
|
|
20240930,115400,86935910,6880,6880,6880,6880,0
|
|
20240930,115300,86935910,6880,6880,6880,6880,0
|
|
20240930,115200,86935910,6880,6880,6880,6880,0
|
|
20240930,115100,86935910,6880,6880,6880,6880,0
|
|
20240930,115000,86935910,6880,6880,6880,6880,0
|
|
20240930,114900,86935910,6880,6880,6880,6880,0
|
|
20240930,114800,86935910,6880,6880,6880,6880,1
|
|
20240930,114700,86929030,6870,6870,6870,6870,1
|
|
20240930,114600,86922160,6880,6880,6880,6880,0
|
|
20240930,114500,86922160,6880,6880,6880,6880,0
|
|
20240930,114400,86922160,6880,6880,6880,6880,0
|
|
20240930,114300,86922160,6880,6880,6880,6880,0
|
|
20240930,114200,86922160,6880,6880,6880,6880,0
|
|
20240930,114100,86922160,6880,6880,6880,6880,0
|
|
20240930,114000,86922160,6880,6880,6880,6880,0
|
|
20240930,113900,86922160,6880,6880,6880,6880,0
|
|
20240930,113800,86922160,6880,6880,6880,6880,0
|
|
20240930,113700,86922160,6880,6840,6880,6820,714
|
|
20240930,113600,82043920,6890,6890,6890,6890,0
|
|
20240930,113500,82043920,6890,6890,6890,6890,1
|
|
20240930,113400,82037030,6840,6890,6890,6840,119
|
|
20240930,113300,81218070,6890,6890,6890,6890,0
|
|
20240930,113200,81218070,6890,6890,6890,6890,0
|
|
20240930,113100,81218070,6890,6890,6890,6890,0
|
|
20240930,113000,81218070,6890,6890,6890,6890,0
|
|
20240930,112900,81218070,6890,6890,6890,6890,0
|
|
20240930,112800,81218070,6890,6870,6890,6870,11
|
|
20240930,112700,81142480,6870,6870,6870,6870,0
|
|
20240930,112600,81142480,6870,6870,6870,6870,0
|
|
20240930,112500,81142480,6870,6870,6870,6870,0
|
|
20240930,112400,81142480,6870,6870,6870,6870,1
|
|
20240930,112300,81135610,6840,6840,6840,6840,229
|
|
20240930,112200,79569250,6870,6840,6870,6840,21
|
|
20240930,112100,79425580,6870,6870,6870,6870,0
|
|
20240930,112000,79425580,6870,6870,6870,6870,0
|
|
20240930,111900,79425580,6870,6870,6870,6870,0
|
|
20240930,111800,79425580,6870,6870,6870,6870,0
|
|
20240930,111700,79425580,6870,6870,6870,6870,0
|
|
20240930,111600,79425580,6870,6870,6870,6870,0
|
|
20240930,111500,79425580,6870,6870,6870,6870,1
|
|
20240930,111400,79418710,6850,6850,6890,6850,1590
|
|
20240930,111300,68527170,6860,6860,6860,6860,250
|
|
20240930,111200,66812170,6900,6900,6900,6900,0
|
|
20240930,111100,66812170,6900,6900,6900,6900,1
|
|
20240930,111000,66805270,6860,6860,6860,6860,78
|
|
20240930,110900,66270190,6870,6870,6870,6870,117
|
|
20240930,110800,65466400,6910,6870,6910,6870,154
|
|
20240930,110700,64408380,6920,6920,6920,6920,0
|
|
20240930,110600,64408380,6920,6920,6920,6920,0
|
|
20240930,110500,64408380,6920,6920,6920,6920,60
|
|
20240930,110400,63993180,6920,6920,6920,6920,0
|
|
20240930,110300,63993180,6920,6920,6920,6920,0
|
|
20240930,110200,63993180,6920,6920,6920,6920,0
|
|
20240930,110100,63993180,6920,6870,6920,6870,12
|
|
20240930,110000,63910690,6920,6920,6920,6920,0
|
|
20240930,105900,63910690,6920,6870,6920,6870,7
|
|
20240930,105800,63862550,6920,6920,6920,6920,0
|
|
20240930,105700,63862550,6920,6920,6920,6920,0
|
|
20240930,105600,63862550,6920,6920,6920,6920,0
|
|
20240930,105500,63862550,6920,6920,6920,6920,0
|
|
20240930,105400,63862550,6920,6920,6920,6920,0
|
|
20240930,105300,63862550,6920,6920,6920,6920,1
|
|
20240930,105200,63855630,6890,6870,6890,6870,612
|
|
20240930,105100,59644970,6890,6890,6890,6890,0
|
|
20240930,105000,59644970,6890,6890,6890,6890,0
|
|
20240930,104900,59644970,6890,6890,6890,6890,1
|
|
20240930,104800,59638080,6890,6890,6890,6890,0
|
|
20240930,104700,59638080,6890,6890,6890,6890,0
|
|
20240930,104600,59638080,6890,6890,6890,6890,0
|
|
20240930,104500,59638080,6890,6890,6890,6890,0
|
|
20240930,104400,59638080,6890,6890,6890,6890,0
|
|
20240930,104300,59638080,6890,6890,6890,6890,0
|
|
20240930,104200,59638080,6890,6890,6890,6890,0
|
|
20240930,104100,59638080,6890,6890,6890,6890,14
|
|
20240930,104000,59541620,6890,6870,6890,6870,91
|
|
20240930,103900,58916430,6890,6890,6890,6890,0
|
|
20240930,103800,58916430,6890,6890,6890,6890,0
|
|
20240930,103700,58916430,6890,6880,6890,6880,80
|
|
20240930,103600,58366020,6880,6870,6880,6860,51
|
|
20240930,103500,58015970,6890,6890,6890,6890,50
|
|
20240930,103400,57671470,6890,6890,6890,6890,0
|
|
20240930,103300,57671470,6890,6890,6890,6890,1
|
|
20240930,103200,57664580,6890,6890,6890,6890,1
|
|
20240930,103100,57657690,6890,6890,6890,6890,0
|
|
20240930,103000,57657690,6890,6890,6890,6890,0
|
|
20240930,102900,57657690,6890,6890,6890,6890,0
|
|
20240930,102800,57657690,6890,6890,6890,6890,2
|
|
20240930,102700,57643910,6890,6890,6890,6890,0
|
|
20240930,102600,57643910,6890,6890,6890,6890,0
|
|
20240930,102500,57643910,6890,6890,6890,6890,0
|
|
20240930,102400,57643910,6890,6890,6890,6890,0
|
|
20240930,102300,57643910,6890,6890,6890,6890,1
|
|
20240930,102200,57637020,6850,6890,6890,6850,14
|
|
20240930,102100,57540960,6890,6890,6890,6890,0
|
|
20240930,102000,57540960,6890,6890,6890,6890,0
|
|
20240930,101900,57540960,6890,6890,6890,6860,10
|
|
20240930,101800,57472210,6890,6890,6890,6890,3
|
|
20240930,101700,57451540,6890,6890,6890,6890,4
|
|
20240930,101600,57423980,6890,6890,6890,6890,1
|
|
20240930,101500,57417090,6890,6890,6890,6890,94
|
|
20240930,101400,56769430,6890,6890,6890,6890,0
|
|
20240930,101300,56769430,6890,6890,6890,6890,0
|
|
20240930,101200,56769430,6890,6890,6890,6890,1
|
|
20240930,101100,56762540,6890,6890,6890,6890,6
|
|
20240930,101000,56721200,6890,6890,6890,6890,0
|
|
20240930,100900,56721200,6890,6890,6890,6890,0
|
|
20240930,100800,56721200,6890,6890,6890,6890,0
|
|
20240930,100700,56721200,6890,6890,6890,6890,0
|
|
20240930,100600,56721200,6890,6890,6890,6870,106
|
|
20240930,100500,55992860,6890,6890,6890,6890,0
|
|
20240930,100400,55992860,6890,6890,6890,6890,1
|
|
20240930,100300,55985970,6890,6890,6890,6890,1
|
|
20240930,100200,55979080,6890,6890,6890,6890,0
|
|
20240930,100100,55979080,6890,6890,6890,6890,0
|
|
20240930,100000,55979080,6890,6890,6890,6890,0
|
|
20240930,095900,55979080,6890,6890,6890,6890,1
|
|
20240930,095800,55972190,6890,6890,6890,6890,0
|
|
20240930,095700,55972190,6890,6890,6890,6890,0
|
|
20240930,095600,55972190,6890,6890,6890,6890,0
|
|
20240930,095500,55972190,6890,6890,6890,6850,5
|
|
20240930,095400,55937780,6900,6900,6900,6900,0
|
|
20240930,095300,55937780,6900,6900,6900,6900,10
|
|
20240930,095200,55868780,6920,6920,6920,6920,0
|
|
20240930,095100,55868780,6920,6870,6920,6840,1062
|
|
20240930,095000,48590300,6870,6870,6870,6870,0
|
|
20240930,094900,48590300,6870,6870,6870,6870,0
|
|
20240930,094800,48590300,6870,6890,6890,6870,1038
|
|
20240930,094700,41441520,6930,6930,6930,6930,0
|
|
20240930,094600,41441520,6930,6930,6930,6930,3
|
|
20240930,094500,41420730,6930,6930,6930,6930,4
|
|
20240930,094400,41393010,6930,6930,6930,6930,1
|
|
20240930,094300,41386080,6930,6930,6930,6930,0
|
|
20240930,094200,41386080,6930,6910,6930,6910,1039
|
|
20240930,094100,34197070,6910,6910,6910,6910,1
|
|
20240930,094000,34190160,6900,6900,6900,6900,7
|
|
20240930,093900,34141860,6890,6910,6910,6890,161
|
|
20240930,093800,33031370,6920,6920,6920,6920,50
|
|
20240930,093700,32685370,6930,6930,6930,6930,1
|
|
20240930,093600,32678440,6900,6900,6900,6900,79
|
|
20240930,093500,32133340,6930,6930,6930,6930,0
|
|
20240930,093400,32133340,6930,6930,6930,6930,0
|
|
20240930,093300,32133340,6930,6900,6930,6900,81
|
|
20240930,093200,31574410,6910,6910,6910,6910,145
|
|
20240930,093100,30572460,6930,6930,6930,6930,0
|
|
20240930,093000,30572460,6930,6930,6930,6930,0
|
|
20240930,092900,30572460,6930,6930,6930,6930,0
|
|
20240930,092800,30572460,6930,6930,6930,6930,0
|
|
20240930,092700,30572460,6930,6930,6930,6930,0
|
|
20240930,092600,30572460,6930,6930,6930,6930,1
|
|
20240930,092500,30565530,6900,6900,6900,6900,144
|
|
20240930,092400,29571930,6930,6930,6930,6930,0
|
|
20240930,092300,29571930,6930,6930,6930,6930,0
|
|
20240930,092200,29571930,6930,6930,6930,6930,3
|
|
20240930,092100,29551140,6930,6930,6930,6930,0
|
|
20240930,092000,29551140,6930,6930,6930,6930,0
|
|
20240930,091900,29551140,6930,6930,6930,6930,0
|
|
20240930,091800,29551140,6930,6930,6930,6930,10
|
|
20240930,091700,29481840,6930,6930,6930,6930,0
|
|
20240930,091600,29481840,6930,6930,6930,6930,0
|
|
20240930,091500,29481840,6930,6930,6930,6930,0
|
|
20240930,091400,29481840,6930,6930,6930,6930,1
|
|
20240930,091300,29474910,6900,6930,6930,6900,183
|
|
20240930,091200,28212180,6900,6930,6930,6900,57
|
|
20240930,091100,27817410,6980,6930,6980,6930,30
|
|
20240930,091000,27609170,6930,6900,6930,6900,1287
|
|
20240930,090900,18728840,6900,6900,6900,6900,2
|
|
20240930,090800,18715040,6850,6890,6900,6850,519
|
|
20240930,090700,15154680,6890,6920,6920,6880,833
|
|
20240930,090600,9405960,6930,6930,6930,6930,1
|
|
20240930,090500,9399030,6910,6920,6920,6910,422
|
|
20240930,090400,6482010,6920,6930,6930,6920,251
|
|
20240930,090300,4742590,6930,6950,6950,6930,140
|
|
20240930,090200,3769660,6950,6950,6950,6950,215
|
|
20240930,090100,2275410,6950,6970,6970,6950,4
|
|
20240930,090000,2247560,6980,6980,6980,6980,322
|