620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191700,606268340,15640,15640,15640,15640,3025
|
|
20240930,191600,606268340,15640,15640,15640,15640,0
|
|
20240930,191500,606268340,15640,15640,15640,15640,0
|
|
20240930,191400,606268340,15640,15640,15640,15640,0
|
|
20240930,191300,606268340,15640,15640,15640,15640,0
|
|
20240930,191200,606268340,15640,15640,15640,15640,0
|
|
20240930,191100,606268340,15640,15640,15640,15640,0
|
|
20240930,191000,606268340,15640,15640,15640,15640,0
|
|
20240930,190900,606268340,15640,15640,15640,15640,0
|
|
20240930,190800,606268340,15640,15640,15640,15640,0
|
|
20240930,190700,606268340,15640,15640,15640,15640,0
|
|
20240930,190600,606268340,15640,15640,15640,15640,0
|
|
20240930,190500,606268340,15640,15640,15640,15640,0
|
|
20240930,190400,606268340,15640,15640,15640,15640,0
|
|
20240930,190300,606268340,15640,15640,15640,15640,0
|
|
20240930,190200,606268340,15640,15640,15640,15640,0
|
|
20240930,190100,606268340,15640,15640,15640,15640,0
|
|
20240930,190000,606268340,15640,15640,15640,15640,0
|
|
20240930,185900,606268340,15640,15640,15640,15640,0
|
|
20240930,185800,606268340,15640,15640,15640,15640,0
|
|
20240930,185700,606268340,15640,15640,15640,15640,0
|
|
20240930,185600,606268340,15640,15640,15640,15640,0
|
|
20240930,185500,606268340,15640,15640,15640,15640,0
|
|
20240930,185400,606268340,15640,15640,15640,15640,0
|
|
20240930,185300,606268340,15640,15640,15640,15640,0
|
|
20240930,185200,606268340,15640,15640,15640,15640,0
|
|
20240930,185100,606268340,15640,15640,15640,15640,0
|
|
20240930,185000,606268340,15640,15640,15640,15640,0
|
|
20240930,184900,606268340,15640,15640,15640,15640,0
|
|
20240930,184800,606268340,15640,15640,15640,15640,0
|
|
20240930,184700,606268340,15640,15640,15640,15640,3025
|
|
20240930,184600,606268340,15640,15640,15640,15640,0
|
|
20240930,184500,606268340,15640,15640,15640,15640,0
|
|
20240930,184400,606268340,15640,15640,15640,15640,0
|
|
20240930,184300,606268340,15640,15640,15640,15640,0
|
|
20240930,184200,606268340,15640,15640,15640,15640,0
|
|
20240930,184100,606268340,15640,15640,15640,15640,0
|
|
20240930,184000,606268340,15640,15640,15640,15640,0
|
|
20240930,183900,606268340,15640,15640,15640,15640,0
|
|
20240930,183800,606268340,15640,15640,15640,15640,0
|
|
20240930,183700,606268340,15640,15640,15640,15640,0
|
|
20240930,183600,606268340,15640,15640,15640,15640,0
|
|
20240930,183500,606268340,15640,15640,15640,15640,0
|
|
20240930,183400,606268340,15640,15640,15640,15640,0
|
|
20240930,183300,606268340,15640,15640,15640,15640,0
|
|
20240930,183200,606268340,15640,15640,15640,15640,0
|
|
20240930,183100,606268340,15640,15640,15640,15640,0
|
|
20240930,183000,606268340,15640,15640,15640,15640,0
|
|
20240930,182900,606268340,15640,15640,15640,15640,0
|
|
20240930,182800,606268340,15640,15640,15640,15640,0
|
|
20240930,182700,606268340,15640,15640,15640,15640,0
|
|
20240930,182600,606268340,15640,15640,15640,15640,0
|
|
20240930,182500,606268340,15640,15640,15640,15640,0
|
|
20240930,182400,606268340,15640,15640,15640,15640,0
|
|
20240930,182300,606268340,15640,15640,15640,15640,0
|
|
20240930,182200,606268340,15640,15640,15640,15640,0
|
|
20240930,182100,606268340,15640,15640,15640,15640,0
|
|
20240930,182000,606268340,15640,15640,15640,15640,0
|
|
20240930,181900,606268340,15640,15640,15640,15640,0
|
|
20240930,181800,606268340,15640,15640,15640,15640,0
|
|
20240930,181700,606268340,15640,15640,15640,15640,3025
|
|
20240930,181600,606268340,15640,15640,15640,15640,0
|
|
20240930,181500,606268340,15640,15640,15640,15640,0
|
|
20240930,181400,606268340,15640,15640,15640,15640,0
|
|
20240930,181300,606268340,15640,15640,15640,15640,0
|
|
20240930,181200,606268340,15640,15640,15640,15640,0
|
|
20240930,181100,606268340,15640,15640,15640,15640,0
|
|
20240930,181000,606268340,15640,15640,15640,15640,0
|
|
20240930,180900,606268340,15640,15640,15640,15640,0
|
|
20240930,180800,606268340,15640,15640,15640,15640,0
|
|
20240930,180700,606268340,15640,15640,15640,15640,0
|
|
20240930,180600,606268340,15640,15640,15640,15640,0
|
|
20240930,180500,606268340,15640,15640,15640,15640,0
|
|
20240930,180400,606268340,15640,15640,15640,15640,0
|
|
20240930,180300,606268340,15640,15640,15640,15640,0
|
|
20240930,180200,606268340,15640,15640,15640,15640,0
|
|
20240930,180100,606268340,15640,15640,15640,15640,0
|
|
20240930,180000,606268340,15640,15640,15640,15640,0
|
|
20240930,175900,606268340,15640,15640,15640,15640,0
|
|
20240930,175800,606268340,15640,15640,15640,15640,0
|
|
20240930,175700,606268340,15640,15640,15640,15640,0
|
|
20240930,175600,606268340,15640,15640,15640,15640,0
|
|
20240930,175500,606268340,15640,15640,15640,15640,0
|
|
20240930,175400,606268340,15640,15640,15640,15640,0
|
|
20240930,175300,606268340,15640,15640,15640,15640,0
|
|
20240930,175200,606268340,15640,15640,15640,15640,0
|
|
20240930,175100,606268340,15640,15640,15640,15640,0
|
|
20240930,175000,606268340,15640,15640,15640,15640,0
|
|
20240930,174900,606268340,15640,15640,15640,15640,0
|
|
20240930,174800,606268340,15640,15640,15640,15640,0
|
|
20240930,174700,606268340,15640,15640,15640,15640,3025
|
|
20240930,174600,606268340,15640,15640,15640,15640,0
|
|
20240930,174500,606268340,15640,15640,15640,15640,0
|
|
20240930,174400,606268340,15640,15640,15640,15640,0
|
|
20240930,174300,606268340,15640,15640,15640,15640,0
|
|
20240930,174200,606268340,15640,15640,15640,15640,0
|
|
20240930,174100,606268340,15640,15640,15640,15640,0
|
|
20240930,174000,606268340,15640,15640,15640,15640,0
|
|
20240930,173900,606268340,15640,15640,15640,15640,0
|
|
20240930,173800,606268340,15640,15640,15640,15640,0
|
|
20240930,173700,606268340,15640,15640,15640,15640,0
|
|
20240930,173600,606268340,15640,15640,15640,15640,0
|
|
20240930,173500,606268340,15640,15640,15640,15640,0
|
|
20240930,173400,606268340,15640,15640,15640,15640,0
|
|
20240930,173300,606268340,15640,15640,15640,15640,0
|
|
20240930,173200,606268340,15640,15640,15640,15640,0
|
|
20240930,173100,606268340,15640,15640,15640,15640,0
|
|
20240930,173000,606268340,15640,15640,15640,15640,0
|
|
20240930,172900,606268340,15640,15640,15640,15640,0
|
|
20240930,172800,606268340,15640,15640,15640,15640,0
|
|
20240930,172700,606268340,15640,15640,15640,15640,0
|
|
20240930,172600,606268340,15640,15640,15640,15640,0
|
|
20240930,172500,606268340,15640,15640,15640,15640,0
|
|
20240930,172400,606268340,15640,15640,15640,15640,0
|
|
20240930,172300,606268340,15640,15640,15640,15640,0
|
|
20240930,172200,606268340,15640,15640,15640,15640,0
|
|
20240930,172100,606268340,15640,15640,15640,15640,0
|
|
20240930,172000,606268340,15640,15640,15640,15640,0
|
|
20240930,171900,606268340,15640,15640,15640,15640,0
|
|
20240930,171800,606268340,15640,15640,15640,15640,0
|
|
20240930,171700,606268340,15640,15640,15640,15640,3025
|
|
20240930,171600,606268340,15640,15640,15640,15640,0
|
|
20240930,171500,606268340,15640,15640,15640,15640,0
|
|
20240930,171400,606268340,15640,15640,15640,15640,0
|
|
20240930,171300,606268340,15640,15640,15640,15640,0
|
|
20240930,171200,606268340,15640,15640,15640,15640,0
|
|
20240930,171100,606268340,15640,15640,15640,15640,0
|
|
20240930,171000,606268340,15640,15640,15640,15640,0
|
|
20240930,170900,606268340,15640,15640,15640,15640,0
|
|
20240930,170800,606268340,15640,15640,15640,15640,0
|
|
20240930,170700,606268340,15640,15640,15640,15640,0
|
|
20240930,170600,606268340,15640,15640,15640,15640,0
|
|
20240930,170500,606268340,15640,15640,15640,15640,0
|
|
20240930,170400,606268340,15640,15640,15640,15640,0
|
|
20240930,170300,606268340,15640,15640,15640,15640,0
|
|
20240930,170200,606268340,15640,15640,15640,15640,0
|
|
20240930,170100,606268340,15640,15640,15640,15640,0
|
|
20240930,170000,606268340,15640,15640,15640,15640,0
|
|
20240930,165900,606268340,15640,15640,15640,15640,0
|
|
20240930,165800,606268340,15640,15640,15640,15640,0
|
|
20240930,165700,606268340,15640,15640,15640,15640,0
|
|
20240930,165600,606268340,15640,15640,15640,15640,0
|
|
20240930,165500,606268340,15640,15640,15640,15640,0
|
|
20240930,165400,606268340,15640,15640,15640,15640,0
|
|
20240930,165300,606268340,15640,15640,15640,15640,0
|
|
20240930,165200,606268340,15640,15640,15640,15640,0
|
|
20240930,165100,606268340,15640,15640,15640,15640,0
|
|
20240930,165000,606268340,15640,15640,15640,15640,0
|
|
20240930,164900,606268340,15640,15640,15640,15640,0
|
|
20240930,164800,606268340,15640,15640,15640,15640,0
|
|
20240930,164700,606268340,15640,15640,15640,15640,3025
|
|
20240930,164600,606268340,15640,15640,15640,15640,0
|
|
20240930,164500,606268340,15640,15640,15640,15640,0
|
|
20240930,164400,606268340,15640,15640,15640,15640,0
|
|
20240930,164300,606268340,15640,15640,15640,15640,0
|
|
20240930,164200,606268340,15640,15640,15640,15640,0
|
|
20240930,164100,606268340,15640,15640,15640,15640,0
|
|
20240930,164000,606268340,15640,15640,15640,15640,0
|
|
20240930,163900,606268340,15640,15640,15640,15640,0
|
|
20240930,163800,606268340,15640,15640,15640,15640,0
|
|
20240930,163700,606268340,15640,15640,15640,15640,0
|
|
20240930,163600,606268340,15640,15640,15640,15640,0
|
|
20240930,163500,606268340,15640,15640,15640,15640,0
|
|
20240930,163400,606268340,15640,15640,15640,15640,0
|
|
20240930,163300,606268340,15640,15640,15640,15640,0
|
|
20240930,163200,606268340,15640,15640,15640,15640,0
|
|
20240930,163100,606268340,15640,15640,15640,15640,0
|
|
20240930,163000,606268340,15640,15640,15640,15640,0
|
|
20240930,162900,606268340,15640,15640,15640,15640,0
|
|
20240930,162800,606268340,15640,15640,15640,15640,0
|
|
20240930,162700,606268340,15640,15640,15640,15640,0
|
|
20240930,162600,606268340,15640,15640,15640,15640,0
|
|
20240930,162500,606268340,15640,15640,15640,15640,0
|
|
20240930,162400,606268340,15640,15640,15640,15640,0
|
|
20240930,162300,606268340,15640,15640,15640,15640,0
|
|
20240930,162200,606268340,15640,15640,15640,15640,0
|
|
20240930,162100,606268340,15640,15640,15640,15640,0
|
|
20240930,162000,606268340,15640,15640,15640,15640,0
|
|
20240930,161900,606268340,15640,15640,15640,15640,0
|
|
20240930,161800,606268340,15640,15640,15640,15640,0
|
|
20240930,161700,606268340,15640,15640,15640,15640,3025
|
|
20240930,161600,606268340,15640,15640,15640,15640,0
|
|
20240930,161500,606268340,15640,15640,15640,15640,0
|
|
20240930,161400,606268340,15640,15640,15640,15640,0
|
|
20240930,161300,606268340,15640,15640,15640,15640,0
|
|
20240930,161200,606268340,15640,15640,15640,15640,0
|
|
20240930,161100,606268340,15640,15640,15640,15640,0
|
|
20240930,161000,606268340,15640,15640,15640,15640,0
|
|
20240930,160900,606268340,15640,15640,15640,15640,0
|
|
20240930,160800,606268340,15640,15640,15640,15640,0
|
|
20240930,160700,606268340,15640,15640,15640,15640,0
|
|
20240930,160600,606268340,15640,15640,15640,15640,0
|
|
20240930,160500,606268340,15640,15640,15640,15640,0
|
|
20240930,160400,606268340,15640,15640,15640,15640,0
|
|
20240930,160300,606268340,15640,15640,15640,15640,0
|
|
20240930,160200,606268340,15640,15640,15640,15640,0
|
|
20240930,160100,606268340,15640,15640,15640,15640,0
|
|
20240930,160000,606268340,15640,15640,15640,15640,0
|
|
20240930,155900,606268340,15640,15640,15640,15640,0
|
|
20240930,155800,606268340,15640,15640,15640,15640,0
|
|
20240930,155700,606268340,15640,15640,15640,15640,0
|
|
20240930,155600,606268340,15640,15640,15640,15640,0
|
|
20240930,155500,606268340,15640,15640,15640,15640,0
|
|
20240930,155400,606268340,15640,15640,15640,15640,0
|
|
20240930,155300,606268340,15640,15640,15640,15640,0
|
|
20240930,155200,606268340,15640,15640,15640,15640,0
|
|
20240930,155100,606268340,15640,15640,15640,15640,0
|
|
20240930,155000,606268340,15640,15640,15640,15640,0
|
|
20240930,154900,606268340,15640,15640,15640,15640,0
|
|
20240930,154800,606268340,15640,15640,15640,15640,0
|
|
20240930,154700,606268340,15640,15640,15640,15640,3025
|
|
20240930,154600,606268340,15640,15640,15640,15640,0
|
|
20240930,154500,606268340,15640,15640,15640,15640,0
|
|
20240930,154400,606268340,15640,15640,15640,15640,0
|
|
20240930,154300,606268340,15640,15640,15640,15640,0
|
|
20240930,154200,606268340,15640,15640,15640,15640,0
|
|
20240930,154100,606268340,15640,15640,15640,15640,0
|
|
20240930,154000,606268340,15640,15640,15640,15640,0
|
|
20240930,153900,606268340,15640,15640,15640,15640,0
|
|
20240930,153800,606268340,15640,15640,15640,15640,0
|
|
20240930,153700,606268340,15640,15640,15640,15640,0
|
|
20240930,153600,606268340,15640,15640,15640,15640,0
|
|
20240930,153500,606268340,15640,15640,15640,15640,0
|
|
20240930,153400,606268340,15640,15640,15640,15640,0
|
|
20240930,153300,606268340,15640,15640,15640,15640,0
|
|
20240930,153200,606268340,15640,15640,15640,15640,0
|
|
20240930,153100,606268340,15640,15640,15640,15640,0
|
|
20240930,153000,606268340,15640,15640,15640,15640,3025
|
|
20240930,152900,558957340,15720,15720,15720,15720,0
|
|
20240930,152800,558957340,15720,15720,15720,15720,0
|
|
20240930,152700,558957340,15720,15720,15720,15720,0
|
|
20240930,152600,558957340,15720,15720,15720,15720,0
|
|
20240930,152500,558957340,15720,15720,15720,15720,0
|
|
20240930,152400,558957340,15720,15720,15720,15720,0
|
|
20240930,152300,558957340,15720,15720,15720,15720,0
|
|
20240930,152200,558957340,15720,15720,15720,15720,0
|
|
20240930,152100,558957340,15720,15720,15720,15720,0
|
|
20240930,152000,558957340,15720,15720,15720,15720,0
|
|
20240930,151900,558957340,15720,15720,15720,15720,0
|
|
20240930,151800,558957340,15720,15720,15720,15720,5
|
|
20240930,151700,558878740,15720,15720,15720,15720,1
|
|
20240930,151600,558863020,15720,15720,15720,15720,30
|
|
20240930,151500,558391420,15710,15710,15710,15710,2
|
|
20240930,151400,558360000,15710,15710,15710,15710,29
|
|
20240930,151300,557904410,15710,15700,15710,15700,92
|
|
20240930,151200,556459990,15700,15710,15710,15700,800
|
|
20240930,151100,543898990,15750,15750,15750,15750,1
|
|
20240930,151000,543883240,15700,15700,15700,15700,1
|
|
20240930,150900,543867540,15700,15700,15700,15700,1
|
|
20240930,150800,543851840,15750,15700,15750,15700,199
|
|
20240930,150700,540726440,15700,15700,15700,15700,11
|
|
20240930,150600,540553740,15700,15700,15700,15700,0
|
|
20240930,150500,540553740,15700,15700,15700,15700,1
|
|
20240930,150400,540538040,15700,15700,15700,15700,0
|
|
20240930,150300,540538040,15700,15700,15700,15700,6
|
|
20240930,150200,540443840,15700,15700,15700,15700,670
|
|
20240930,150100,529924840,15720,15720,15720,15720,0
|
|
20240930,150000,529924840,15720,15720,15720,15720,1
|
|
20240930,145900,529909120,15700,15700,15700,15700,15
|
|
20240930,145800,529673620,15700,15720,15720,15700,77
|
|
20240930,145700,528464030,15720,15720,15720,15720,1
|
|
20240930,145600,528448310,15720,15720,15720,15720,0
|
|
20240930,145500,528448310,15720,15720,15720,15720,492
|
|
20240930,145400,520714070,15730,15730,15730,15730,32
|
|
20240930,145300,520210710,15760,15760,15760,15760,0
|
|
20240930,145200,520210710,15760,15760,15760,15760,0
|
|
20240930,145100,520210710,15760,15760,15760,15760,0
|
|
20240930,145000,520210710,15760,15760,15760,15760,1
|
|
20240930,144900,520194950,15730,15730,15730,15730,34
|
|
20240930,144800,519660130,15730,15730,15730,15730,0
|
|
20240930,144700,519660130,15730,15730,15730,15730,0
|
|
20240930,144600,519660130,15730,15730,15730,15730,0
|
|
20240930,144500,519660130,15730,15730,15730,15730,0
|
|
20240930,144400,519660130,15730,15730,15730,15730,9
|
|
20240930,144300,519518560,15770,15770,15770,15770,0
|
|
20240930,144200,519518560,15770,15770,15770,15770,0
|
|
20240930,144100,519518560,15770,15770,15770,15770,0
|
|
20240930,144000,519518560,15770,15770,15770,15770,0
|
|
20240930,143900,519518560,15770,15730,15770,15730,106
|
|
20240930,143800,517849280,15730,15730,15730,15730,0
|
|
20240930,143700,517849280,15730,15730,15730,15730,0
|
|
20240930,143600,517849280,15730,15730,15730,15730,0
|
|
20240930,143500,517849280,15730,15730,15730,15730,0
|
|
20240930,143400,517849280,15730,15730,15730,15730,0
|
|
20240930,143300,517849280,15730,15730,15730,15730,0
|
|
20240930,143200,517849280,15730,15730,15730,15730,0
|
|
20240930,143100,517849280,15730,15730,15730,15730,0
|
|
20240930,143000,517849280,15730,15730,15730,15730,0
|
|
20240930,142900,517849280,15730,15730,15730,15730,0
|
|
20240930,142800,517849280,15730,15730,15730,15730,0
|
|
20240930,142700,517849280,15730,15730,15730,15730,0
|
|
20240930,142600,517849280,15730,15730,15730,15730,0
|
|
20240930,142500,517849280,15730,15730,15730,15730,0
|
|
20240930,142400,517849280,15730,15730,15730,15730,1
|
|
20240930,142300,517833550,15730,15690,15730,15690,142
|
|
20240930,142200,515605530,15690,15690,15690,15690,22
|
|
20240930,142100,515260350,15690,15690,15690,15690,22
|
|
20240930,142000,514915170,15690,15690,15690,15690,0
|
|
20240930,141900,514915170,15690,15690,15690,15690,1
|
|
20240930,141800,514899480,15690,15690,15690,15690,0
|
|
20240930,141700,514899480,15690,15690,15690,15690,7
|
|
20240930,141600,514789650,15690,15690,15690,15690,2
|
|
20240930,141500,514758270,15690,15680,15690,15680,104
|
|
20240930,141400,513127510,15690,15690,15690,15690,10
|
|
20240930,141300,512970610,15690,15720,15720,15690,40
|
|
20240930,141200,512342950,15690,15690,15690,15690,0
|
|
20240930,141100,512342950,15690,15690,15690,15690,0
|
|
20240930,141000,512342950,15690,15690,15690,15690,48
|
|
20240930,140900,511589830,15730,15730,15730,15730,0
|
|
20240930,140800,511589830,15730,15710,15730,15690,1331
|
|
20240930,140700,490701820,15730,15730,15730,15730,23
|
|
20240930,140600,490340030,15730,15730,15730,15730,0
|
|
20240930,140500,490340030,15730,15730,15730,15730,1
|
|
20240930,140400,490324300,15780,15780,15780,15780,1
|
|
20240930,140300,490308520,15780,15750,15780,15750,5
|
|
20240930,140200,490229680,15740,15740,15740,15740,828
|
|
20240930,140100,477196960,15730,15730,15730,15730,0
|
|
20240930,140000,477196960,15730,15730,15730,15730,0
|
|
20240930,135900,477196960,15730,15730,15730,15730,3
|
|
20240930,135800,477149770,15700,15700,15700,15700,10
|
|
20240930,135700,476992770,15700,15700,15700,15700,0
|
|
20240930,135600,476992770,15700,15700,15700,15700,12
|
|
20240930,135500,476804370,15690,15690,15700,15690,419
|
|
20240930,135400,470230200,15700,15700,15700,15700,0
|
|
20240930,135300,470230200,15700,15730,15730,15700,294
|
|
20240930,135200,465613260,15730,15730,15730,15730,0
|
|
20240930,135100,465613260,15730,15730,15730,15730,3
|
|
20240930,135000,465566070,15740,15740,15740,15740,0
|
|
20240930,134900,465566070,15740,15740,15740,15740,1
|
|
20240930,134800,465550330,15740,15740,15740,15740,0
|
|
20240930,134700,465550330,15740,15740,15740,15740,0
|
|
20240930,134600,465550330,15740,15740,15740,15740,200
|
|
20240930,134500,462402330,15740,15730,15740,15730,66
|
|
20240930,134400,461364120,15700,15710,15710,15700,275
|
|
20240930,134300,457045860,15730,15730,15730,15730,0
|
|
20240930,134200,457045860,15730,15730,15730,15730,0
|
|
20240930,134100,457045860,15730,15730,15730,15730,2
|
|
20240930,134000,457014400,15740,15740,15740,15740,0
|
|
20240930,133900,457014400,15740,15740,15740,15740,0
|
|
20240930,133800,457014400,15740,15740,15740,15740,0
|
|
20240930,133700,457014400,15740,15740,15740,15740,0
|
|
20240930,133600,457014400,15740,15740,15740,15740,200
|
|
20240930,133500,453866400,15740,15740,15740,15740,1
|
|
20240930,133400,453850660,15740,15740,15740,15740,0
|
|
20240930,133300,453850660,15740,15740,15740,15740,10
|
|
20240930,133200,453693260,15740,15740,15740,15740,0
|
|
20240930,133100,453693260,15740,15740,15740,15740,0
|
|
20240930,133000,453693260,15740,15740,15740,15740,0
|
|
20240930,132900,453693260,15740,15740,15740,15740,0
|
|
20240930,132800,453693260,15740,15740,15740,15740,7
|
|
20240930,132700,453583080,15740,15740,15740,15740,1
|
|
20240930,132600,453567340,15700,15700,15700,15700,0
|
|
20240930,132500,453567340,15700,15700,15700,15700,0
|
|
20240930,132400,453567340,15700,15700,15700,15700,0
|
|
20240930,132300,453567340,15700,15700,15700,15700,24
|
|
20240930,132200,453190540,15700,15730,15730,15700,796
|
|
20240930,132100,440681380,15740,15750,15750,15740,107
|
|
20240930,132000,438997190,15750,15780,15780,15750,204
|
|
20240930,131900,435784160,15780,15780,15780,15780,0
|
|
20240930,131800,435784160,15780,15780,15780,15780,1
|
|
20240930,131700,435768380,15780,15780,15780,15780,0
|
|
20240930,131600,435768380,15780,15780,15780,15780,1
|
|
20240930,131500,435752600,15770,15770,15770,15770,0
|
|
20240930,131400,435752600,15770,15770,15770,15770,290
|
|
20240930,131300,431179300,15770,15770,15770,15770,5
|
|
20240930,131200,431100450,15770,15770,15770,15770,1
|
|
20240930,131100,431084680,15770,15770,15770,15770,30
|
|
20240930,131000,430611580,15770,15770,15770,15770,4
|
|
20240930,130900,430548500,15770,15770,15770,15770,1
|
|
20240930,130800,430532730,15770,15770,15770,15770,0
|
|
20240930,130700,430532730,15770,15770,15770,15770,0
|
|
20240930,130600,430532730,15770,15770,15770,15770,0
|
|
20240930,130500,430532730,15770,15770,15770,15770,1
|
|
20240930,130400,430516960,15740,15740,15740,15740,0
|
|
20240930,130300,430516960,15740,15740,15740,15740,0
|
|
20240930,130200,430516960,15740,15740,15740,15740,2
|
|
20240930,130100,430485480,15770,15770,15770,15770,1
|
|
20240930,130000,430469710,15770,15770,15770,15770,0
|
|
20240930,125900,430469710,15770,15770,15770,15770,1
|
|
20240930,125800,430453940,15770,15770,15770,15770,0
|
|
20240930,125700,430453940,15770,15770,15770,15770,2
|
|
20240930,125600,430422400,15770,15770,15770,15770,15
|
|
20240930,125500,430185850,15770,15770,15770,15770,1
|
|
20240930,125400,430170080,15770,15770,15770,15770,0
|
|
20240930,125300,430170080,15770,15770,15770,15770,0
|
|
20240930,125200,430170080,15770,15770,15770,15770,0
|
|
20240930,125100,430170080,15770,15770,15770,15770,0
|
|
20240930,125000,430170080,15770,15770,15770,15770,0
|
|
20240930,124900,430170080,15770,15770,15770,15770,0
|
|
20240930,124800,430170080,15770,15770,15770,15770,0
|
|
20240930,124700,430170080,15770,15770,15770,15770,2
|
|
20240930,124600,430138540,15730,15730,15730,15730,0
|
|
20240930,124500,430138540,15730,15740,15740,15730,10
|
|
20240930,124400,429981190,15770,15770,15770,15770,0
|
|
20240930,124300,429981190,15770,15770,15770,15770,0
|
|
20240930,124200,429981190,15770,15770,15770,15770,7
|
|
20240930,124100,429870800,15770,15770,15770,15770,0
|
|
20240930,124000,429870800,15770,15770,15770,15770,0
|
|
20240930,123900,429870800,15770,15770,15770,15770,0
|
|
20240930,123800,429870800,15770,15770,15770,15770,0
|
|
20240930,123700,429870800,15770,15770,15770,15770,0
|
|
20240930,123600,429870800,15770,15770,15770,15770,0
|
|
20240930,123500,429870800,15770,15770,15770,15770,0
|
|
20240930,123400,429870800,15770,15730,15770,15730,19
|
|
20240930,123300,429571570,15770,15750,15770,15750,740
|
|
20240930,123200,417907000,15740,15740,15740,15740,47
|
|
20240930,123100,417167220,15740,15740,15740,15740,0
|
|
20240930,123000,417167220,15740,15740,15740,15740,0
|
|
20240930,122900,417167220,15740,15740,15740,15740,0
|
|
20240930,122800,417167220,15740,15740,15740,15740,1
|
|
20240930,122700,417151480,15740,15740,15740,15740,0
|
|
20240930,122600,417151480,15740,15730,15740,15730,36
|
|
20240930,122500,416585090,15720,15720,15720,15720,0
|
|
20240930,122400,416585090,15720,15720,15720,15720,9
|
|
20240930,122300,416443610,15710,15710,15710,15710,1
|
|
20240930,122200,416427900,15700,15700,15700,15700,0
|
|
20240930,122100,416427900,15700,15710,15710,15700,488
|
|
20240930,122000,408763530,15720,15720,15720,15720,17
|
|
20240930,121900,408496290,15700,15700,15700,15700,0
|
|
20240930,121800,408496290,15700,15700,15700,15700,0
|
|
20240930,121700,408496290,15700,15700,15700,15700,0
|
|
20240930,121600,408496290,15700,15710,15710,15700,104
|
|
20240930,121500,406862530,15710,15710,15740,15710,99
|
|
20240930,121400,405307180,15710,15710,15710,15710,0
|
|
20240930,121300,405307180,15710,15710,15710,15710,0
|
|
20240930,121200,405307180,15710,15710,15710,15710,0
|
|
20240930,121100,405307180,15710,15710,15710,15710,308
|
|
20240930,121000,400468500,15740,15740,15740,15740,1
|
|
20240930,120900,400452760,15720,15720,15720,15720,0
|
|
20240930,120800,400452760,15720,15730,15730,15720,842
|
|
20240930,120700,387215520,15720,15730,15730,15720,103
|
|
20240930,120600,385595610,15750,15750,15750,15750,1
|
|
20240930,120500,385579860,15740,15740,15740,15740,1
|
|
20240930,120400,385564120,15750,15750,15750,15750,1
|
|
20240930,120300,385548370,15730,15730,15730,15730,0
|
|
20240930,120200,385548370,15730,15730,15730,15730,0
|
|
20240930,120100,385548370,15730,15730,15730,15730,0
|
|
20240930,120000,385548370,15730,15780,15780,15720,4028
|
|
20240930,115900,322168210,15760,15760,15760,15760,10
|
|
20240930,115800,322010610,15760,15770,15770,15760,120
|
|
20240930,115700,320119400,15770,15770,15770,15770,20
|
|
20240930,115600,319804000,15770,15770,15770,15770,0
|
|
20240930,115500,319804000,15770,15770,15770,15770,10
|
|
20240930,115400,319646300,15770,15770,15770,15770,0
|
|
20240930,115300,319646300,15770,15770,15770,15770,0
|
|
20240930,115200,319646300,15770,15770,15770,15770,0
|
|
20240930,115100,319646300,15770,15770,15770,15770,100
|
|
20240930,115000,318069300,15780,15780,15780,15780,0
|
|
20240930,114900,318069300,15780,15780,15780,15780,0
|
|
20240930,114800,318069300,15780,15780,15780,15780,163
|
|
20240930,114700,315497160,15780,15780,15780,15780,0
|
|
20240930,114600,315497160,15780,15780,15780,15780,0
|
|
20240930,114500,315497160,15780,15780,15780,15780,59
|
|
20240930,114400,314566140,15780,15780,15780,15780,33
|
|
20240930,114300,314045400,15770,15770,15770,15770,0
|
|
20240930,114200,314045400,15770,15770,15770,15770,0
|
|
20240930,114100,314045400,15770,15770,15770,15770,0
|
|
20240930,114000,314045400,15770,15770,15770,15770,0
|
|
20240930,113900,314045400,15770,15770,15770,15770,99
|
|
20240930,113800,312484170,15770,15770,15770,15770,109
|
|
20240930,113700,310765240,15760,15760,15760,15760,50
|
|
20240930,113600,309977240,15770,15770,15770,15770,0
|
|
20240930,113500,309977240,15770,15770,15770,15770,0
|
|
20240930,113400,309977240,15770,15770,15770,15770,0
|
|
20240930,113300,309977240,15770,15770,15770,15770,2
|
|
20240930,113200,309945700,15750,15750,15750,15750,0
|
|
20240930,113100,309945700,15750,15750,15750,15750,0
|
|
20240930,113000,309945700,15750,15750,15750,15750,0
|
|
20240930,112900,309945700,15750,15750,15750,15750,0
|
|
20240930,112800,309945700,15750,15750,15750,15750,0
|
|
20240930,112700,309945700,15750,15750,15750,15750,0
|
|
20240930,112600,309945700,15750,15750,15750,15750,197
|
|
20240930,112500,306842950,15760,15760,15760,15760,0
|
|
20240930,112400,306842950,15760,15760,15760,15760,129
|
|
20240930,112300,304809910,15760,15750,15760,15750,20
|
|
20240930,112200,304494870,15750,15750,15750,15750,0
|
|
20240930,112100,304494870,15750,15750,15750,15750,0
|
|
20240930,112000,304494870,15750,15750,15750,15750,0
|
|
20240930,111900,304494870,15750,15750,15750,15750,0
|
|
20240930,111800,304494870,15750,15750,15750,15750,71
|
|
20240930,111700,303376620,15750,15750,15750,15750,0
|
|
20240930,111600,303376620,15750,15750,15750,15750,20
|
|
20240930,111500,303061620,15750,15760,15760,15750,366
|
|
20240930,111400,297297110,15760,15760,15760,15760,157
|
|
20240930,111300,294822790,15770,15770,15770,15770,430
|
|
20240930,111200,288041690,15760,15770,15770,15760,299
|
|
20240930,111100,283327160,15760,15760,15760,15760,0
|
|
20240930,111000,283327160,15760,15760,15760,15760,0
|
|
20240930,110900,283327160,15760,15760,15760,15760,0
|
|
20240930,110800,283327160,15760,15770,15770,15760,1532
|
|
20240930,110700,259180990,15780,15790,15790,15780,103
|
|
20240930,110600,257555370,15800,15800,15800,15800,1
|
|
20240930,110500,257539570,15790,15790,15790,15790,0
|
|
20240930,110400,257539570,15790,15800,15800,15790,201
|
|
20240930,110300,254364920,15810,15800,15810,15800,48
|
|
20240930,110200,253606200,15800,15800,15800,15800,50
|
|
20240930,110100,252816200,15800,15800,15800,15800,60
|
|
20240930,110000,251868200,15800,15800,15800,15800,0
|
|
20240930,105900,251868200,15800,15800,15800,15800,0
|
|
20240930,105800,251868200,15800,15830,15830,15800,26
|
|
20240930,105700,251457370,15820,15820,15820,15820,0
|
|
20240930,105600,251457370,15820,15820,15830,15820,34
|
|
20240930,105500,250919340,15820,15820,15820,15820,16
|
|
20240930,105400,250666220,15820,15820,15820,15800,115
|
|
20240930,105300,248848880,15820,15820,15820,15820,1
|
|
20240930,105200,248833060,15830,15830,15830,15830,1
|
|
20240930,105100,248817230,15830,15830,15830,15830,1
|
|
20240930,105000,248801400,15840,15840,15840,15840,0
|
|
20240930,104900,248801400,15840,15840,15840,15840,2
|
|
20240930,104800,248769720,15800,15800,15800,15800,0
|
|
20240930,104700,248769720,15800,15800,15800,15800,0
|
|
20240930,104600,248769720,15800,15800,15800,15800,0
|
|
20240930,104500,248769720,15800,15800,15800,15800,2
|
|
20240930,104400,248738120,15840,15840,15840,15840,1
|
|
20240930,104300,248722280,15800,15800,15800,15800,0
|
|
20240930,104200,248722280,15800,15800,15800,15800,0
|
|
20240930,104100,248722280,15800,15800,15800,15800,0
|
|
20240930,104000,248722280,15800,15800,15800,15800,0
|
|
20240930,103900,248722280,15800,15800,15800,15800,0
|
|
20240930,103800,248722280,15800,15800,15800,15800,52
|
|
20240930,103700,247900680,15800,15800,15800,15800,0
|
|
20240930,103600,247900680,15800,15800,15800,15800,4
|
|
20240930,103500,247837480,15800,15800,15800,15800,12
|
|
20240930,103400,247647880,15770,15770,15770,15770,0
|
|
20240930,103300,247647880,15770,15770,15770,15770,0
|
|
20240930,103200,247647880,15770,15770,15770,15770,0
|
|
20240930,103100,247647880,15770,15770,15770,15770,0
|
|
20240930,103000,247647880,15770,15780,15780,15770,22
|
|
20240930,102900,247300930,15770,15770,15770,15770,1
|
|
20240930,102800,247285160,15760,15760,15760,15760,0
|
|
20240930,102700,247285160,15760,15760,15760,15760,3
|
|
20240930,102600,247237880,15760,15790,15790,15760,2400
|
|
20240930,102500,209403670,15790,15790,15790,15790,100
|
|
20240930,102400,207824670,15800,15800,15800,15800,0
|
|
20240930,102300,207824670,15800,15800,15800,15800,1
|
|
20240930,102200,207808870,15790,15790,15790,15790,0
|
|
20240930,102100,207808870,15790,15790,15790,15790,0
|
|
20240930,102000,207808870,15790,15790,15790,15790,26
|
|
20240930,101900,207398330,15800,15800,15800,15800,77
|
|
20240930,101800,206181730,15800,15800,15800,15800,0
|
|
20240930,101700,206181730,15800,15800,15800,15800,35
|
|
20240930,101600,205628730,15800,15800,15800,15800,22
|
|
20240930,101500,205281130,15800,15800,15800,15800,0
|
|
20240930,101400,205281130,15800,15840,15840,15800,870
|
|
20240930,101300,191527250,15840,15840,15840,15840,11
|
|
20240930,101200,191353010,15830,15830,15830,15830,0
|
|
20240930,101100,191353010,15830,15830,15830,15830,0
|
|
20240930,101000,191353010,15830,15830,15830,15830,9
|
|
20240930,100900,191210540,15830,15830,15830,15830,16
|
|
20240930,100800,190957260,15830,15820,15830,15820,469
|
|
20240930,100700,183536430,15820,15820,15820,15820,0
|
|
20240930,100600,183536430,15820,15820,15820,15820,114
|
|
20240930,100500,181732950,15820,15820,15820,15820,0
|
|
20240930,100400,181732950,15820,15820,15820,15820,1
|
|
20240930,100300,181717130,15820,15820,15820,15820,0
|
|
20240930,100200,181717130,15820,15820,15820,15820,0
|
|
20240930,100100,181717130,15820,15820,15820,15820,9
|
|
20240930,100000,181574750,15820,15820,15820,15820,11
|
|
20240930,095900,181400730,15780,15780,15780,15780,0
|
|
20240930,095800,181400730,15780,15780,15780,15780,0
|
|
20240930,095700,181400730,15780,15780,15780,15780,0
|
|
20240930,095600,181400730,15780,15780,15780,15780,0
|
|
20240930,095500,181400730,15780,15780,15780,15780,0
|
|
20240930,095400,181400730,15780,15780,15780,15780,19
|
|
20240930,095300,181100910,15780,15780,15780,15780,1
|
|
20240930,095200,181085130,15780,15780,15780,15780,10
|
|
20240930,095100,180927330,15780,15780,15780,15780,2001
|
|
20240930,095000,149351550,15800,15790,15800,15780,1030
|
|
20240930,094900,133094610,15800,15790,15800,15790,32
|
|
20240930,094800,132589320,15800,15800,15800,15800,34
|
|
20240930,094700,132052120,15820,15820,15820,15820,0
|
|
20240930,094600,132052120,15820,15820,15820,15820,0
|
|
20240930,094500,132052120,15820,15820,15820,15820,0
|
|
20240930,094400,132052120,15820,15820,15820,15820,1
|
|
20240930,094300,132036300,15820,15820,15820,15820,1
|
|
20240930,094200,132020480,15800,15800,15800,15800,0
|
|
20240930,094100,132020480,15800,15800,15800,15800,968
|
|
20240930,094000,116726080,15820,15820,15820,15820,11
|
|
20240930,093900,116552060,15820,15820,15820,15820,2
|
|
20240930,093800,116520420,15820,15800,15820,15800,76
|
|
20240930,093700,115319600,15800,15800,15800,15800,1
|
|
20240930,093600,115303800,15830,15830,15830,15830,0
|
|
20240930,093500,115303800,15830,15830,15830,15830,0
|
|
20240930,093400,115303800,15830,15830,15830,15830,1
|
|
20240930,093300,115287970,15840,15840,15840,15840,0
|
|
20240930,093200,115287970,15840,15840,15840,15840,2
|
|
20240930,093100,115256290,15790,15790,15790,15790,355
|
|
20240930,093000,109650840,15790,15790,15790,15790,0
|
|
20240930,092900,109650840,15790,15790,15790,15790,0
|
|
20240930,092800,109650840,15790,15790,15790,15790,0
|
|
20240930,092700,109650840,15790,15790,15790,15790,0
|
|
20240930,092600,109650840,15790,15790,15790,15790,0
|
|
20240930,092500,109650840,15790,15790,15790,15790,30
|
|
20240930,092400,109177140,15790,15790,15790,15790,1
|
|
20240930,092300,109161350,15780,15800,15800,15780,300
|
|
20240930,092200,104425430,15800,15800,15800,15800,40
|
|
20240930,092100,103793430,15840,15840,15840,15840,1
|
|
20240930,092000,103777590,15790,15850,15850,15790,558
|
|
20240930,091900,94961540,15860,15860,15860,15860,0
|
|
20240930,091800,94961540,15860,15860,15860,15860,0
|
|
20240930,091700,94961540,15860,15860,15860,15860,0
|
|
20240930,091600,94961540,15860,15860,15860,15860,11
|
|
20240930,091500,94787080,15860,15800,15860,15790,502
|
|
20240930,091400,86859070,15800,15800,15800,15800,30
|
|
20240930,091300,86385070,15800,15800,15800,15800,442
|
|
20240930,091200,79401470,15800,15800,15800,15800,311
|
|
20240930,091100,74487670,15800,15800,15800,15800,503
|
|
20240930,091000,66540270,15800,15790,15800,15770,446
|
|
20240930,090900,59500470,15800,15800,15800,15800,0
|
|
20240930,090800,59500470,15800,15800,15800,15800,526
|
|
20240930,090700,51189670,15800,15850,15850,15790,1653
|
|
20240930,090600,25064430,15850,15850,15850,15850,16
|
|
20240930,090500,24810830,15850,15860,15860,15850,100
|
|
20240930,090400,23225010,15860,15890,15890,15860,317
|
|
20240930,090300,18194780,15890,15880,15890,15880,38
|
|
20240930,090200,17591320,15880,15890,15900,15880,770
|
|
20240930,090100,5361540,15880,15880,15880,15880,36
|
|
20240930,090000,4789860,15880,15860,15880,15860,302
|