748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,212500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,212400,5172866100,29750,29750,29750,29750,0
|
|
20240930,212300,5172866100,29750,29750,29750,29750,0
|
|
20240930,212200,5172866100,29750,29750,29750,29750,0
|
|
20240930,212100,5172866100,29750,29750,29750,29750,0
|
|
20240930,212000,5172866100,29750,29750,29750,29750,0
|
|
20240930,211900,5172866100,29750,29750,29750,29750,0
|
|
20240930,211800,5172866100,29750,29750,29750,29750,0
|
|
20240930,211700,5172866100,29750,29750,29750,29750,0
|
|
20240930,211600,5172866100,29750,29750,29750,29750,0
|
|
20240930,211500,5172866100,29750,29750,29750,29750,0
|
|
20240930,211400,5172866100,29750,29750,29750,29750,0
|
|
20240930,211300,5172866100,29750,29750,29750,29750,0
|
|
20240930,211200,5172866100,29750,29750,29750,29750,0
|
|
20240930,211100,5172866100,29750,29750,29750,29750,0
|
|
20240930,211000,5172866100,29750,29750,29750,29750,0
|
|
20240930,210900,5172866100,29750,29750,29750,29750,0
|
|
20240930,210800,5172866100,29750,29750,29750,29750,0
|
|
20240930,210700,5172866100,29750,29750,29750,29750,0
|
|
20240930,210600,5172866100,29750,29750,29750,29750,0
|
|
20240930,210500,5172866100,29750,29750,29750,29750,0
|
|
20240930,210400,5172866100,29750,29750,29750,29750,0
|
|
20240930,210300,5172866100,29750,29750,29750,29750,0
|
|
20240930,210200,5172866100,29750,29750,29750,29750,0
|
|
20240930,210100,5172866100,29750,29750,29750,29750,0
|
|
20240930,210000,5172866100,29750,29750,29750,29750,0
|
|
20240930,205900,5172866100,29750,29750,29750,29750,0
|
|
20240930,205800,5172866100,29750,29750,29750,29750,0
|
|
20240930,205700,5172866100,29750,29750,29750,29750,0
|
|
20240930,205600,5172866100,29750,29750,29750,29750,0
|
|
20240930,205500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,205400,5172866100,29750,29750,29750,29750,0
|
|
20240930,205300,5172866100,29750,29750,29750,29750,0
|
|
20240930,205200,5172866100,29750,29750,29750,29750,0
|
|
20240930,205100,5172866100,29750,29750,29750,29750,0
|
|
20240930,205000,5172866100,29750,29750,29750,29750,0
|
|
20240930,204900,5172866100,29750,29750,29750,29750,0
|
|
20240930,204800,5172866100,29750,29750,29750,29750,0
|
|
20240930,204700,5172866100,29750,29750,29750,29750,0
|
|
20240930,204600,5172866100,29750,29750,29750,29750,0
|
|
20240930,204500,5172866100,29750,29750,29750,29750,0
|
|
20240930,204400,5172866100,29750,29750,29750,29750,0
|
|
20240930,204300,5172866100,29750,29750,29750,29750,0
|
|
20240930,204200,5172866100,29750,29750,29750,29750,0
|
|
20240930,204100,5172866100,29750,29750,29750,29750,0
|
|
20240930,204000,5172866100,29750,29750,29750,29750,0
|
|
20240930,203900,5172866100,29750,29750,29750,29750,0
|
|
20240930,203800,5172866100,29750,29750,29750,29750,0
|
|
20240930,203700,5172866100,29750,29750,29750,29750,0
|
|
20240930,203600,5172866100,29750,29750,29750,29750,0
|
|
20240930,203500,5172866100,29750,29750,29750,29750,0
|
|
20240930,203400,5172866100,29750,29750,29750,29750,0
|
|
20240930,203300,5172866100,29750,29750,29750,29750,0
|
|
20240930,203200,5172866100,29750,29750,29750,29750,0
|
|
20240930,203100,5172866100,29750,29750,29750,29750,0
|
|
20240930,203000,5172866100,29750,29750,29750,29750,0
|
|
20240930,202900,5172866100,29750,29750,29750,29750,0
|
|
20240930,202800,5172866100,29750,29750,29750,29750,0
|
|
20240930,202700,5172866100,29750,29750,29750,29750,0
|
|
20240930,202600,5172866100,29750,29750,29750,29750,0
|
|
20240930,202500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,202400,5172866100,29750,29750,29750,29750,0
|
|
20240930,202300,5172866100,29750,29750,29750,29750,0
|
|
20240930,202200,5172866100,29750,29750,29750,29750,0
|
|
20240930,202100,5172866100,29750,29750,29750,29750,0
|
|
20240930,202000,5172866100,29750,29750,29750,29750,0
|
|
20240930,201900,5172866100,29750,29750,29750,29750,0
|
|
20240930,201800,5172866100,29750,29750,29750,29750,0
|
|
20240930,201700,5172866100,29750,29750,29750,29750,0
|
|
20240930,201600,5172866100,29750,29750,29750,29750,0
|
|
20240930,201500,5172866100,29750,29750,29750,29750,0
|
|
20240930,201400,5172866100,29750,29750,29750,29750,0
|
|
20240930,201300,5172866100,29750,29750,29750,29750,0
|
|
20240930,201200,5172866100,29750,29750,29750,29750,0
|
|
20240930,201100,5172866100,29750,29750,29750,29750,0
|
|
20240930,201000,5172866100,29750,29750,29750,29750,0
|
|
20240930,200900,5172866100,29750,29750,29750,29750,0
|
|
20240930,200800,5172866100,29750,29750,29750,29750,0
|
|
20240930,200700,5172866100,29750,29750,29750,29750,0
|
|
20240930,200600,5172866100,29750,29750,29750,29750,0
|
|
20240930,200500,5172866100,29750,29750,29750,29750,0
|
|
20240930,200400,5172866100,29750,29750,29750,29750,0
|
|
20240930,200300,5172866100,29750,29750,29750,29750,0
|
|
20240930,200200,5172866100,29750,29750,29750,29750,0
|
|
20240930,200100,5172866100,29750,29750,29750,29750,0
|
|
20240930,200000,5172866100,29750,29750,29750,29750,0
|
|
20240930,195900,5172866100,29750,29750,29750,29750,0
|
|
20240930,195800,5172866100,29750,29750,29750,29750,0
|
|
20240930,195700,5172866100,29750,29750,29750,29750,0
|
|
20240930,195600,5172866100,29750,29750,29750,29750,0
|
|
20240930,195500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,195400,5172866100,29750,29750,29750,29750,0
|
|
20240930,195300,5172866100,29750,29750,29750,29750,0
|
|
20240930,195200,5172866100,29750,29750,29750,29750,0
|
|
20240930,195100,5172866100,29750,29750,29750,29750,0
|
|
20240930,195000,5172866100,29750,29750,29750,29750,0
|
|
20240930,194900,5172866100,29750,29750,29750,29750,0
|
|
20240930,194800,5172866100,29750,29750,29750,29750,0
|
|
20240930,194700,5172866100,29750,29750,29750,29750,0
|
|
20240930,194600,5172866100,29750,29750,29750,29750,0
|
|
20240930,194500,5172866100,29750,29750,29750,29750,0
|
|
20240930,194400,5172866100,29750,29750,29750,29750,0
|
|
20240930,194300,5172866100,29750,29750,29750,29750,0
|
|
20240930,194200,5172866100,29750,29750,29750,29750,0
|
|
20240930,194100,5172866100,29750,29750,29750,29750,0
|
|
20240930,194000,5172866100,29750,29750,29750,29750,0
|
|
20240930,193900,5172866100,29750,29750,29750,29750,0
|
|
20240930,193800,5172866100,29750,29750,29750,29750,0
|
|
20240930,193700,5172866100,29750,29750,29750,29750,0
|
|
20240930,193600,5172866100,29750,29750,29750,29750,0
|
|
20240930,193500,5172866100,29750,29750,29750,29750,0
|
|
20240930,193400,5172866100,29750,29750,29750,29750,0
|
|
20240930,193300,5172866100,29750,29750,29750,29750,0
|
|
20240930,193200,5172866100,29750,29750,29750,29750,0
|
|
20240930,193100,5172866100,29750,29750,29750,29750,0
|
|
20240930,193000,5172866100,29750,29750,29750,29750,0
|
|
20240930,192900,5172866100,29750,29750,29750,29750,0
|
|
20240930,192800,5172866100,29750,29750,29750,29750,0
|
|
20240930,192700,5172866100,29750,29750,29750,29750,0
|
|
20240930,192600,5172866100,29750,29750,29750,29750,0
|
|
20240930,192500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,192400,5172866100,29750,29750,29750,29750,0
|
|
20240930,192300,5172866100,29750,29750,29750,29750,0
|
|
20240930,192200,5172866100,29750,29750,29750,29750,0
|
|
20240930,192100,5172866100,29750,29750,29750,29750,0
|
|
20240930,192000,5172866100,29750,29750,29750,29750,0
|
|
20240930,191900,5172866100,29750,29750,29750,29750,0
|
|
20240930,191800,5172866100,29750,29750,29750,29750,0
|
|
20240930,191700,5172866100,29750,29750,29750,29750,0
|
|
20240930,191600,5172866100,29750,29750,29750,29750,0
|
|
20240930,191500,5172866100,29750,29750,29750,29750,0
|
|
20240930,191400,5172866100,29750,29750,29750,29750,0
|
|
20240930,191300,5172866100,29750,29750,29750,29750,0
|
|
20240930,191200,5172866100,29750,29750,29750,29750,0
|
|
20240930,191100,5172866100,29750,29750,29750,29750,0
|
|
20240930,191000,5172866100,29750,29750,29750,29750,0
|
|
20240930,190900,5172866100,29750,29750,29750,29750,0
|
|
20240930,190800,5172866100,29750,29750,29750,29750,0
|
|
20240930,190700,5172866100,29750,29750,29750,29750,0
|
|
20240930,190600,5172866100,29750,29750,29750,29750,0
|
|
20240930,190500,5172866100,29750,29750,29750,29750,0
|
|
20240930,190400,5172866100,29750,29750,29750,29750,0
|
|
20240930,190300,5172866100,29750,29750,29750,29750,0
|
|
20240930,190200,5172866100,29750,29750,29750,29750,0
|
|
20240930,190100,5172866100,29750,29750,29750,29750,0
|
|
20240930,190000,5172866100,29750,29750,29750,29750,0
|
|
20240930,185900,5172866100,29750,29750,29750,29750,0
|
|
20240930,185800,5172866100,29750,29750,29750,29750,0
|
|
20240930,185700,5172866100,29750,29750,29750,29750,0
|
|
20240930,185600,5172866100,29750,29750,29750,29750,0
|
|
20240930,185500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,185400,5172866100,29750,29750,29750,29750,0
|
|
20240930,185300,5172866100,29750,29750,29750,29750,0
|
|
20240930,185200,5172866100,29750,29750,29750,29750,0
|
|
20240930,185100,5172866100,29750,29750,29750,29750,0
|
|
20240930,185000,5172866100,29750,29750,29750,29750,0
|
|
20240930,184900,5172866100,29750,29750,29750,29750,0
|
|
20240930,184800,5172866100,29750,29750,29750,29750,0
|
|
20240930,184700,5172866100,29750,29750,29750,29750,0
|
|
20240930,184600,5172866100,29750,29750,29750,29750,0
|
|
20240930,184500,5172866100,29750,29750,29750,29750,0
|
|
20240930,184400,5172866100,29750,29750,29750,29750,0
|
|
20240930,184300,5172866100,29750,29750,29750,29750,0
|
|
20240930,184200,5172866100,29750,29750,29750,29750,0
|
|
20240930,184100,5172866100,29750,29750,29750,29750,0
|
|
20240930,184000,5172866100,29750,29750,29750,29750,0
|
|
20240930,183900,5172866100,29750,29750,29750,29750,0
|
|
20240930,183800,5172866100,29750,29750,29750,29750,0
|
|
20240930,183700,5172866100,29750,29750,29750,29750,0
|
|
20240930,183600,5172866100,29750,29750,29750,29750,0
|
|
20240930,183500,5172866100,29750,29750,29750,29750,0
|
|
20240930,183400,5172866100,29750,29750,29750,29750,0
|
|
20240930,183300,5172866100,29750,29750,29750,29750,0
|
|
20240930,183200,5172866100,29750,29750,29750,29750,0
|
|
20240930,183100,5172866100,29750,29750,29750,29750,0
|
|
20240930,183000,5172866100,29750,29750,29750,29750,0
|
|
20240930,182900,5172866100,29750,29750,29750,29750,0
|
|
20240930,182800,5172866100,29750,29750,29750,29750,0
|
|
20240930,182700,5172866100,29750,29750,29750,29750,0
|
|
20240930,182600,5172866100,29750,29750,29750,29750,0
|
|
20240930,182500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,182400,5172866100,29750,29750,29750,29750,0
|
|
20240930,182300,5172866100,29750,29750,29750,29750,0
|
|
20240930,182200,5172866100,29750,29750,29750,29750,0
|
|
20240930,182100,5172866100,29750,29750,29750,29750,0
|
|
20240930,182000,5172866100,29750,29750,29750,29750,0
|
|
20240930,181900,5172866100,29750,29750,29750,29750,0
|
|
20240930,181800,5172866100,29750,29750,29750,29750,0
|
|
20240930,181700,5172866100,29750,29750,29750,29750,0
|
|
20240930,181600,5172866100,29750,29750,29750,29750,0
|
|
20240930,181500,5172866100,29750,29750,29750,29750,0
|
|
20240930,181400,5172866100,29750,29750,29750,29750,0
|
|
20240930,181300,5172866100,29750,29750,29750,29750,0
|
|
20240930,181200,5172866100,29750,29750,29750,29750,0
|
|
20240930,181100,5172866100,29750,29750,29750,29750,0
|
|
20240930,181000,5172866100,29750,29750,29750,29750,0
|
|
20240930,180900,5172866100,29750,29750,29750,29750,0
|
|
20240930,180800,5172866100,29750,29750,29750,29750,0
|
|
20240930,180700,5172866100,29750,29750,29750,29750,0
|
|
20240930,180600,5172866100,29750,29750,29750,29750,0
|
|
20240930,180500,5172866100,29750,29750,29750,29750,0
|
|
20240930,180400,5172866100,29750,29750,29750,29750,0
|
|
20240930,180300,5172866100,29750,29750,29750,29750,0
|
|
20240930,180200,5172866100,29750,29750,29750,29750,0
|
|
20240930,180100,5172866100,29750,29750,29750,29750,0
|
|
20240930,180000,5172866100,29750,29750,29750,29750,0
|
|
20240930,175900,5172866100,29750,29750,29750,29750,0
|
|
20240930,175800,5172866100,29750,29750,29750,29750,0
|
|
20240930,175700,5172866100,29750,29750,29750,29750,0
|
|
20240930,175600,5172866100,29750,29750,29750,29750,0
|
|
20240930,175500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,175400,5172866100,29750,29750,29750,29750,0
|
|
20240930,175300,5172866100,29750,29750,29750,29750,0
|
|
20240930,175200,5172866100,29750,29750,29750,29750,0
|
|
20240930,175100,5172866100,29750,29750,29750,29750,0
|
|
20240930,175000,5172866100,29750,29750,29750,29750,0
|
|
20240930,174900,5172866100,29750,29750,29750,29750,0
|
|
20240930,174800,5172866100,29750,29750,29750,29750,0
|
|
20240930,174700,5172866100,29750,29750,29750,29750,0
|
|
20240930,174600,5172866100,29750,29750,29750,29750,0
|
|
20240930,174500,5172866100,29750,29750,29750,29750,0
|
|
20240930,174400,5172866100,29750,29750,29750,29750,0
|
|
20240930,174300,5172866100,29750,29750,29750,29750,0
|
|
20240930,174200,5172866100,29750,29750,29750,29750,0
|
|
20240930,174100,5172866100,29750,29750,29750,29750,0
|
|
20240930,174000,5172866100,29750,29750,29750,29750,0
|
|
20240930,173900,5172866100,29750,29750,29750,29750,0
|
|
20240930,173800,5172866100,29750,29750,29750,29750,0
|
|
20240930,173700,5172866100,29750,29750,29750,29750,0
|
|
20240930,173600,5172866100,29750,29750,29750,29750,0
|
|
20240930,173500,5172866100,29750,29750,29750,29750,0
|
|
20240930,173400,5172866100,29750,29750,29750,29750,0
|
|
20240930,173300,5172866100,29750,29750,29750,29750,0
|
|
20240930,173200,5172866100,29750,29750,29750,29750,0
|
|
20240930,173100,5172866100,29750,29750,29750,29750,0
|
|
20240930,173000,5172866100,29750,29750,29750,29750,0
|
|
20240930,172900,5172866100,29750,29750,29750,29750,0
|
|
20240930,172800,5172866100,29750,29750,29750,29750,0
|
|
20240930,172700,5172866100,29750,29750,29750,29750,0
|
|
20240930,172600,5172866100,29750,29750,29750,29750,0
|
|
20240930,172500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,172400,5172866100,29750,29750,29750,29750,0
|
|
20240930,172300,5172866100,29750,29750,29750,29750,0
|
|
20240930,172200,5172866100,29750,29750,29750,29750,0
|
|
20240930,172100,5172866100,29750,29750,29750,29750,0
|
|
20240930,172000,5172866100,29750,29750,29750,29750,0
|
|
20240930,171900,5172866100,29750,29750,29750,29750,0
|
|
20240930,171800,5172866100,29750,29750,29750,29750,0
|
|
20240930,171700,5172866100,29750,29750,29750,29750,0
|
|
20240930,171600,5172866100,29750,29750,29750,29750,0
|
|
20240930,171500,5172866100,29750,29750,29750,29750,0
|
|
20240930,171400,5172866100,29750,29750,29750,29750,0
|
|
20240930,171300,5172866100,29750,29750,29750,29750,0
|
|
20240930,171200,5172866100,29750,29750,29750,29750,0
|
|
20240930,171100,5172866100,29750,29750,29750,29750,0
|
|
20240930,171000,5172866100,29750,29750,29750,29750,0
|
|
20240930,170900,5172866100,29750,29750,29750,29750,0
|
|
20240930,170800,5172866100,29750,29750,29750,29750,0
|
|
20240930,170700,5172866100,29750,29750,29750,29750,0
|
|
20240930,170600,5172866100,29750,29750,29750,29750,0
|
|
20240930,170500,5172866100,29750,29750,29750,29750,0
|
|
20240930,170400,5172866100,29750,29750,29750,29750,0
|
|
20240930,170300,5172866100,29750,29750,29750,29750,0
|
|
20240930,170200,5172866100,29750,29750,29750,29750,0
|
|
20240930,170100,5172866100,29750,29750,29750,29750,0
|
|
20240930,170000,5172866100,29750,29750,29750,29750,0
|
|
20240930,165900,5172866100,29750,29750,29750,29750,0
|
|
20240930,165800,5172866100,29750,29750,29750,29750,0
|
|
20240930,165700,5172866100,29750,29750,29750,29750,0
|
|
20240930,165600,5172866100,29750,29750,29750,29750,0
|
|
20240930,165500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,165400,5172866100,29750,29750,29750,29750,0
|
|
20240930,165300,5172866100,29750,29750,29750,29750,0
|
|
20240930,165200,5172866100,29750,29750,29750,29750,0
|
|
20240930,165100,5172866100,29750,29750,29750,29750,0
|
|
20240930,165000,5172866100,29750,29750,29750,29750,0
|
|
20240930,164900,5172866100,29750,29750,29750,29750,0
|
|
20240930,164800,5172866100,29750,29750,29750,29750,0
|
|
20240930,164700,5172866100,29750,29750,29750,29750,0
|
|
20240930,164600,5172866100,29750,29750,29750,29750,0
|
|
20240930,164500,5172866100,29750,29750,29750,29750,0
|
|
20240930,164400,5172866100,29750,29750,29750,29750,0
|
|
20240930,164300,5172866100,29750,29750,29750,29750,0
|
|
20240930,164200,5172866100,29750,29750,29750,29750,0
|
|
20240930,164100,5172866100,29750,29750,29750,29750,0
|
|
20240930,164000,5172866100,29750,29750,29750,29750,0
|
|
20240930,163900,5172866100,29750,29750,29750,29750,0
|
|
20240930,163800,5172866100,29750,29750,29750,29750,0
|
|
20240930,163700,5172866100,29750,29750,29750,29750,0
|
|
20240930,163600,5172866100,29750,29750,29750,29750,0
|
|
20240930,163500,5172866100,29750,29750,29750,29750,0
|
|
20240930,163400,5172866100,29750,29750,29750,29750,0
|
|
20240930,163300,5172866100,29750,29750,29750,29750,0
|
|
20240930,163200,5172866100,29750,29750,29750,29750,0
|
|
20240930,163100,5172866100,29750,29750,29750,29750,0
|
|
20240930,163000,5172866100,29750,29750,29750,29750,0
|
|
20240930,162900,5172866100,29750,29750,29750,29750,0
|
|
20240930,162800,5172866100,29750,29750,29750,29750,0
|
|
20240930,162700,5172866100,29750,29750,29750,29750,0
|
|
20240930,162600,5172866100,29750,29750,29750,29750,0
|
|
20240930,162500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,162400,5172866100,29750,29750,29750,29750,0
|
|
20240930,162300,5172866100,29750,29750,29750,29750,0
|
|
20240930,162200,5172866100,29750,29750,29750,29750,0
|
|
20240930,162100,5172866100,29750,29750,29750,29750,0
|
|
20240930,162000,5172866100,29750,29750,29750,29750,0
|
|
20240930,161900,5172866100,29750,29750,29750,29750,0
|
|
20240930,161800,5172866100,29750,29750,29750,29750,0
|
|
20240930,161700,5172866100,29750,29750,29750,29750,0
|
|
20240930,161600,5172866100,29750,29750,29750,29750,0
|
|
20240930,161500,5172866100,29750,29750,29750,29750,0
|
|
20240930,161400,5172866100,29750,29750,29750,29750,0
|
|
20240930,161300,5172866100,29750,29750,29750,29750,0
|
|
20240930,161200,5172866100,29750,29750,29750,29750,0
|
|
20240930,161100,5172866100,29750,29750,29750,29750,0
|
|
20240930,161000,5172866100,29750,29750,29750,29750,0
|
|
20240930,160900,5172866100,29750,29750,29750,29750,0
|
|
20240930,160800,5172866100,29750,29750,29750,29750,0
|
|
20240930,160700,5172866100,29750,29750,29750,29750,0
|
|
20240930,160600,5172866100,29750,29750,29750,29750,0
|
|
20240930,160500,5172866100,29750,29750,29750,29750,0
|
|
20240930,160400,5172866100,29750,29750,29750,29750,0
|
|
20240930,160300,5172866100,29750,29750,29750,29750,0
|
|
20240930,160200,5172866100,29750,29750,29750,29750,0
|
|
20240930,160100,5172866100,29750,29750,29750,29750,0
|
|
20240930,160000,5172866100,29750,29750,29750,29750,0
|
|
20240930,155900,5172866100,29750,29750,29750,29750,0
|
|
20240930,155800,5172866100,29750,29750,29750,29750,0
|
|
20240930,155700,5172866100,29750,29750,29750,29750,0
|
|
20240930,155600,5172866100,29750,29750,29750,29750,0
|
|
20240930,155500,5172866100,29750,29750,29750,29750,29679
|
|
20240930,155400,5172866100,29750,29750,29750,29750,0
|
|
20240930,155300,5172866100,29750,29750,29750,29750,0
|
|
20240930,155200,5172866100,29750,29750,29750,29750,0
|
|
20240930,155100,5172866100,29750,29750,29750,29750,0
|
|
20240930,155000,5172866100,29750,29750,29750,29750,0
|
|
20240930,154900,5172866100,29750,29750,29750,29750,0
|
|
20240930,154800,5172866100,29750,29750,29750,29750,0
|
|
20240930,154700,5172866100,29750,29750,29750,29750,0
|
|
20240930,154600,5172866100,29750,29750,29750,29750,0
|
|
20240930,154500,5172866100,29750,29750,29750,29750,0
|
|
20240930,154400,5172866100,29750,29750,29750,29750,0
|
|
20240930,154300,5172866100,29750,29750,29750,29750,0
|
|
20240930,154200,5172866100,29750,29750,29750,29750,0
|
|
20240930,154100,5172866100,29750,29750,29750,29750,0
|
|
20240930,154000,5172866100,29750,29750,29750,29750,0
|
|
20240930,153900,5172866100,29750,29750,29750,29750,0
|
|
20240930,153800,5172866100,29750,29750,29750,29750,0
|
|
20240930,153700,5172866100,29750,29750,29750,29750,0
|
|
20240930,153600,5172866100,29750,29750,29750,29750,0
|
|
20240930,153500,5172866100,29750,29750,29750,29750,0
|
|
20240930,153400,5172866100,29750,29750,29750,29750,0
|
|
20240930,153300,5172866100,29750,29750,29750,29750,0
|
|
20240930,153200,5172866100,29750,29750,29750,29750,0
|
|
20240930,153100,5172866100,29750,29750,29750,29750,0
|
|
20240930,153000,5172866100,29750,29750,29750,29750,29679
|
|
20240930,152900,4289915850,29800,29800,29800,29800,0
|
|
20240930,152800,4289915850,29800,29800,29800,29800,0
|
|
20240930,152700,4289915850,29800,29800,29800,29800,0
|
|
20240930,152600,4289915850,29800,29800,29800,29800,0
|
|
20240930,152500,4289915850,29800,29800,29800,29800,0
|
|
20240930,152400,4289915850,29800,29800,29800,29800,0
|
|
20240930,152300,4289915850,29800,29800,29800,29800,0
|
|
20240930,152200,4289915850,29800,29800,29800,29800,0
|
|
20240930,152100,4289915850,29800,29800,29800,29800,0
|
|
20240930,152000,4289915850,29800,29800,29800,29800,0
|
|
20240930,151900,4289915850,29800,29750,30000,29700,6367
|
|
20240930,151800,4100332550,29750,29750,29750,29750,26
|
|
20240930,151700,4099559050,29750,29750,29750,29750,119
|
|
20240930,151600,4096018800,29700,29700,29750,29700,169
|
|
20240930,151500,4090998500,29700,29700,29750,29650,2766
|
|
20240930,151400,4008839450,29750,29800,29800,29700,1714
|
|
20240930,151300,3957915500,29750,29800,29800,29750,315
|
|
20240930,151200,3948543100,29750,29800,29800,29700,261
|
|
20240930,151100,3940778050,29800,29750,29800,29700,209
|
|
20240930,151000,3934558350,29700,29700,29750,29700,411
|
|
20240930,150900,3922337050,29750,29750,29750,29700,504
|
|
20240930,150800,3907348900,29750,29750,29750,29700,700
|
|
20240930,150700,3886537000,29700,29700,29750,29700,1114
|
|
20240930,150600,3853415100,29700,29800,29800,29650,8815
|
|
20240930,150500,3591354300,29800,29800,29900,29750,957
|
|
20240930,150400,3562833400,29750,29750,29800,29750,418
|
|
20240930,150300,3550390850,29800,29800,29850,29750,467
|
|
20240930,150200,3536477900,29800,29800,29850,29750,3313
|
|
20240930,150100,3437768900,29800,29850,29850,29800,300
|
|
20240930,150000,3428825250,29850,29850,29900,29800,201
|
|
20240930,145900,3422828750,29800,29850,29850,29800,226
|
|
20240930,145800,3416087650,29800,29850,29900,29800,668
|
|
20240930,145700,3396154250,29850,29850,29850,29800,542
|
|
20240930,145600,3379979550,29800,29850,29850,29800,406
|
|
20240930,145500,3367872950,29850,29850,29850,29800,260
|
|
20240930,145400,3360118400,29850,29850,29900,29800,305
|
|
20240930,145300,3351015950,29850,29850,29900,29800,615
|
|
20240930,145200,3332664550,29850,29850,29850,29800,434
|
|
20240930,145100,3319715450,29850,29900,29900,29850,1053
|
|
20240930,145000,3288272700,29850,29900,29900,29850,280
|
|
20240930,144900,3279906000,29850,29900,29900,29850,363
|
|
20240930,144800,3269059550,29850,29900,29900,29850,284
|
|
20240930,144700,3260574650,29900,29900,29900,29850,302
|
|
20240930,144600,3251549000,29850,29950,29950,29850,374
|
|
20240930,144500,3240364100,29900,29950,29950,29850,300
|
|
20240930,144400,3231394350,29950,29950,29950,29850,302
|
|
20240930,144300,3222364200,29850,29900,29950,29850,1075
|
|
20240930,144200,3190253950,29900,29900,29900,29850,659
|
|
20240930,144100,3170555150,29850,29900,29900,29850,278
|
|
20240930,144000,3162246800,29850,29900,29900,29850,624
|
|
20240930,143900,3143609800,29900,29900,29900,29850,308
|
|
20240930,143800,3134404650,29850,29900,29900,29850,666
|
|
20240930,143700,3114495250,29900,29900,29900,29850,438
|
|
20240930,143600,3101407800,29850,29900,29900,29850,259
|
|
20240930,143500,3093668250,29850,29900,29950,29850,488
|
|
20240930,143400,3079079550,29900,29850,29950,29850,422
|
|
20240930,143300,3066459250,29900,29900,29950,29850,440
|
|
20240930,143200,3053304550,29900,29900,29900,29850,523
|
|
20240930,143100,3037670850,29850,29900,29900,29850,342
|
|
20240930,143000,3027452400,29900,29900,29900,29850,464
|
|
20240930,142900,3013585000,29900,29900,29900,29850,576
|
|
20240930,142800,2996367850,29900,29850,29900,29850,377
|
|
20240930,142700,2985101350,29900,29900,29900,29850,245
|
|
20240930,142600,2977779850,29900,29950,29950,29850,327
|
|
20240930,142500,2968006450,29950,29950,29950,29850,321
|
|
20240930,142400,2958401200,29950,29950,30000,29850,356
|
|
20240930,142300,2947739800,30000,29950,30000,29850,331
|
|
20240930,142200,2937831650,29950,29900,29950,29850,447
|
|
20240930,142100,2924464150,29900,29950,29950,29850,391
|
|
20240930,142000,2912768900,29950,29900,30000,29850,868
|
|
20240930,141900,2886800250,29950,29900,30000,29850,559
|
|
20240930,141800,2870066500,29900,29900,29900,29850,317
|
|
20240930,141700,2860593450,29900,29900,29900,29850,282
|
|
20240930,141600,2852165700,29900,29850,29900,29850,167
|
|
20240930,141500,2847178250,29900,29850,29900,29850,180
|
|
20240930,141400,2841800650,29850,29900,29950,29850,124
|
|
20240930,141300,2838095900,29950,29950,29950,29850,414
|
|
20240930,141200,2825712400,29950,29950,29950,29900,118
|
|
20240930,141100,2822182250,29950,29900,29950,29900,130
|
|
20240930,141000,2818292800,29900,29950,29950,29900,213
|
|
20240930,140900,2811920600,29950,30000,30000,29900,169
|
|
20240930,140800,2806861450,30000,29900,30000,29850,243
|
|
20240930,140700,2799594050,29900,29850,29900,29850,320
|
|
20240930,140600,2790033350,29900,29900,29900,29850,144
|
|
20240930,140500,2785731700,29900,29850,29900,29850,221
|
|
20240930,140400,2779129100,29900,29850,29950,29850,818
|
|
20240930,140300,2754670650,29900,29900,29900,29850,120
|
|
20240930,140200,2751086650,29900,29850,29950,29850,117
|
|
20240930,140100,2747592250,29850,29900,29950,29850,145
|
|
20240930,140000,2743259700,30000,29950,30000,29850,317
|
|
20240930,135900,2733779200,29900,29950,29950,29900,179
|
|
20240930,135800,2728423600,29850,29900,29950,29850,575
|
|
20240930,135700,2711230850,29950,29900,29950,29900,226
|
|
20240930,135600,2704471200,29900,29850,29950,29850,119
|
|
20240930,135500,2700911400,29850,29850,29900,29850,154
|
|
20240930,135400,2696313600,29900,29950,29950,29850,162
|
|
20240930,135300,2691471750,30000,29950,30000,29900,728
|
|
20240930,135200,2669694350,29900,29900,30000,29900,147
|
|
20240930,135100,2665297350,29950,29950,30050,29900,471
|
|
20240930,135000,2651203200,29950,29950,29950,29900,119
|
|
20240930,134900,2647643150,29950,29900,29950,29900,183
|
|
20240930,134800,2642170000,29950,29900,29950,29900,121
|
|
20240930,134700,2638550050,29950,29900,30050,29900,247
|
|
20240930,134600,2631152900,29900,29900,30000,29900,216
|
|
20240930,134500,2624692100,29900,29950,30000,29900,686
|
|
20240930,134400,2604172950,30000,29950,30000,29900,113
|
|
20240930,134300,2600791700,29950,29950,29950,29900,133
|
|
20240930,134200,2596812500,29900,29950,29950,29900,192
|
|
20240930,134100,2591068200,29950,29950,30000,29900,128
|
|
20240930,134000,2587238150,29950,29950,29950,29900,268
|
|
20240930,133900,2579216900,29900,29950,29950,29900,189
|
|
20240930,133800,2573562250,29950,29950,29950,29900,204
|
|
20240930,133700,2567457700,29900,29950,30050,29900,187
|
|
20240930,133600,2561860900,29900,30000,30000,29900,300
|
|
20240930,133500,2552881900,29950,29950,30000,29900,274
|
|
20240930,133400,2544680000,29900,29950,29950,29900,103
|
|
20240930,133300,2541598150,29900,29950,30050,29900,294
|
|
20240930,133200,2532786250,30000,30000,30050,29950,155
|
|
20240930,133100,2528140000,29950,30000,30000,29950,102
|
|
20240930,133000,2525084000,29950,30000,30000,29950,428
|
|
20240930,132900,2512250500,30050,30000,30050,30000,104
|
|
20240930,132800,2509127950,30000,30000,30000,30000,70
|
|
20240930,132700,2507027950,30000,30000,30000,30000,36
|
|
20240930,132600,2505947950,30000,30000,30050,30000,210
|
|
20240930,132500,2499647000,30000,30000,30050,30000,568
|
|
20240930,132400,2482606100,30050,30050,30050,30000,35
|
|
20240930,132300,2481554500,30000,30050,30050,30000,247
|
|
20240930,132200,2474133950,30100,30100,30100,30050,44
|
|
20240930,132100,2472809800,30050,30100,30100,30050,44
|
|
20240930,132000,2471485700,30050,30100,30100,30050,87
|
|
20240930,131900,2468869400,30100,30100,30100,30100,18
|
|
20240930,131800,2468327600,30100,30100,30100,30050,94
|
|
20240930,131700,2465500100,30050,30050,30050,30000,84
|
|
20240930,131600,2462976150,30050,30100,30100,30000,406
|
|
20240930,131500,2450776750,30050,30100,30100,30050,42
|
|
20240930,131400,2449512800,30050,30100,30100,30050,18
|
|
20240930,131300,2448971150,30100,30050,30100,30050,93
|
|
20240930,131200,2446175400,30050,30100,30100,30050,134
|
|
20240930,131100,2442147900,30050,30100,30100,30050,104
|
|
20240930,131000,2439018150,30050,30100,30100,30050,126
|
|
20240930,130900,2435228850,30100,30100,30100,30100,26
|
|
20240930,130800,2434446250,30050,30050,30050,30050,1
|
|
20240930,130700,2434416200,30100,30100,30100,30100,27
|
|
20240930,130600,2433603500,30050,30050,30100,30050,381
|
|
20240930,130500,2422154400,30050,30050,30050,30050,34
|
|
20240930,130400,2421132700,30050,30100,30100,30050,17
|
|
20240930,130300,2420621100,30050,30050,30050,30050,345
|
|
20240930,130200,2410253850,30050,30050,30100,30050,110
|
|
20240930,130100,2406944450,30100,30100,30100,30050,20
|
|
20240930,130000,2406342550,30050,30100,30100,30050,33
|
|
20240930,125900,2405349500,30050,30100,30200,30050,2449
|
|
20240930,125800,2331588200,30100,30100,30100,30000,1702
|
|
20240930,125700,2280410750,30050,30100,30100,30050,181
|
|
20240930,125600,2274963100,29950,30100,30150,29950,6679
|
|
20240930,125500,2073954900,30100,30100,30100,30100,196
|
|
20240930,125400,2068055300,30100,30100,30100,30100,122
|
|
20240930,125300,2064383100,30100,30050,30100,30050,1094
|
|
20240930,125200,2031503250,30050,30000,30050,30000,1005
|
|
20240930,125100,2001348350,30000,30000,30000,29950,479
|
|
20240930,125000,1986998700,29950,30000,30000,29950,102
|
|
20240930,124900,1983939350,29950,29950,30000,29950,210
|
|
20240930,124800,1977647000,29950,29950,29950,29900,1547
|
|
20240930,124700,1931374350,29950,29950,29950,29950,150
|
|
20240930,124600,1926881850,29950,29950,29950,29950,109
|
|
20240930,124500,1923617300,29950,29950,29950,29900,100
|
|
20240930,124400,1920622350,29950,29950,29950,29950,3
|
|
20240930,124300,1920532500,29950,29950,29950,29950,390
|
|
20240930,124200,1908852000,29950,29950,29950,29950,67
|
|
20240930,124100,1906845350,29950,29950,29950,29950,95
|
|
20240930,124000,1904000100,29950,29950,29950,29900,102
|
|
20240930,123900,1900946700,29950,29950,29950,29950,28
|
|
20240930,123800,1900108100,29950,29900,29950,29900,130
|
|
20240930,123700,1896215400,29950,29950,29950,29950,6
|
|
20240930,123600,1896035700,29950,29950,29950,29950,15
|
|
20240930,123500,1895586450,29900,29900,29900,29900,0
|
|
20240930,123400,1895586450,29900,29950,29950,29900,585
|
|
20240930,123300,1878091900,29950,29950,29950,29950,43
|
|
20240930,123200,1876804050,29900,29950,29950,29900,54
|
|
20240930,123100,1875187400,29950,29900,29950,29900,605
|
|
20240930,123000,1857096250,29900,29900,29900,29900,19
|
|
20240930,122900,1856528150,29900,29900,29900,29900,25
|
|
20240930,122800,1855780650,29900,29900,29900,29900,50
|
|
20240930,122700,1854285650,29900,29900,29900,29900,26
|
|
20240930,122600,1853508250,29900,29900,29900,29900,175
|
|
20240930,122500,1848275750,29900,29850,29900,29850,109
|
|
20240930,122400,1845017650,29850,29850,29850,29850,12
|
|
20240930,122300,1844659450,29850,29900,29900,29800,151
|
|
20240930,122200,1840151400,29850,29850,29850,29850,19
|
|
20240930,122100,1839584250,29900,29900,29900,29900,1
|
|
20240930,122000,1839554350,29900,29900,29900,29850,85
|
|
20240930,121900,1837013850,29900,29900,29900,29850,36
|
|
20240930,121800,1835938250,29900,29900,29900,29900,19
|
|
20240930,121700,1835370150,29850,29900,29900,29850,154
|
|
20240930,121600,1830771050,29900,29900,29900,29900,14
|
|
20240930,121500,1830352450,29900,29900,29900,29900,0
|
|
20240930,121400,1830352450,29900,29900,29900,29900,60
|
|
20240930,121300,1828558450,29900,29850,29900,29850,41
|
|
20240930,121200,1827334550,29900,29850,29900,29850,84
|
|
20240930,121100,1824823500,29850,29900,29900,29850,154
|
|
20240930,121000,1820225400,29900,29900,29900,29900,24
|
|
20240930,120900,1819507800,29900,29900,29900,29900,23
|
|
20240930,120800,1818820100,29900,29900,29900,29900,21
|
|
20240930,120700,1818192200,29900,29850,29900,29850,22
|
|
20240930,120600,1817534450,29850,29850,29850,29850,43
|
|
20240930,120500,1816250900,29850,29850,29850,29850,36
|
|
20240930,120400,1815176300,29850,29900,29900,29850,113
|
|
20240930,120300,1811802900,29900,29900,29900,29900,31
|
|
20240930,120200,1810876000,29900,29900,29900,29900,28
|
|
20240930,120100,1810038800,29900,29900,29900,29900,105
|
|
20240930,120000,1806899300,29900,29900,29900,29900,26
|
|
20240930,115900,1806121900,29850,29850,29850,29850,30
|
|
20240930,115800,1805226400,29900,29900,29900,29900,210
|
|
20240930,115700,1798947400,29900,29900,29900,29900,14
|
|
20240930,115600,1798528800,29900,29900,29900,29900,13
|
|
20240930,115500,1798140100,29900,29900,29900,29900,15
|
|
20240930,115400,1797691600,29900,29950,29950,29900,49
|
|
20240930,115300,1796225950,29950,29950,29950,29950,1
|
|
20240930,115200,1796196000,29900,29950,29950,29900,36
|
|
20240930,115100,1795118850,29900,29900,29900,29900,69
|
|
20240930,115000,1793055750,29900,29900,29950,29900,360
|
|
20240930,114900,1782283150,29900,29900,29900,29850,256
|
|
20240930,114800,1774638900,29900,29900,29900,29900,103
|
|
20240930,114700,1771559200,29850,29900,29900,29850,45
|
|
20240930,114600,1770215200,29850,29900,29900,29850,29
|
|
20240930,114500,1769348600,29900,29850,29900,29850,20
|
|
20240930,114400,1768750650,29900,29900,29900,29900,53
|
|
20240930,114300,1767165950,29900,29900,29900,29900,22
|
|
20240930,114200,1766508150,29900,29900,29900,29900,20
|
|
20240930,114100,1765910150,29900,29900,29900,29900,15
|
|
20240930,114000,1765461650,29850,29850,29850,29850,40
|
|
20240930,113900,1764267650,29850,29900,29900,29850,83
|
|
20240930,113800,1761787600,29900,29900,29900,29900,34
|
|
20240930,113700,1760771000,29900,29900,29900,29800,48
|
|
20240930,113600,1759337000,29850,29850,29850,29850,15
|
|
20240930,113500,1758889250,29900,29800,29900,29750,576
|
|
20240930,113400,1741719950,29800,29800,29800,29800,80
|
|
20240930,113300,1739335950,29800,29800,29800,29800,624
|
|
20240930,113200,1720740750,29750,29900,29900,29750,426
|
|
20240930,113100,1708045950,29850,29900,29900,29850,168
|
|
20240930,113000,1703026250,29850,29800,29850,29800,7
|
|
20240930,112900,1702817600,29900,29850,29900,29850,222
|
|
20240930,112800,1696189850,29800,29800,29800,29800,91
|
|
20240930,112700,1693478050,29800,29800,29800,29800,598
|
|
20240930,112600,1675657650,29800,29800,29800,29800,34
|
|
20240930,112500,1674644450,29800,29850,29850,29800,29
|
|
20240930,112400,1673779150,29800,29850,29850,29800,8
|
|
20240930,112300,1673540550,29800,29850,29850,29800,120
|
|
20240930,112200,1669963550,29800,29850,29850,29800,634
|
|
20240930,112100,1651065150,29850,29850,29850,29850,1
|
|
20240930,112000,1651035300,29850,29800,29850,29800,31
|
|
20240930,111900,1650111450,29850,29800,29850,29800,20
|
|
20240930,111800,1649514500,29850,29850,29850,29850,5
|
|
20240930,111700,1649365250,29850,29800,29850,29800,56
|
|
20240930,111600,1647695300,29800,29850,29850,29800,84
|
|
20240930,111500,1645190100,29850,29850,29850,29850,1
|
|
20240930,111400,1645160250,29850,29850,29850,29850,15
|
|
20240930,111300,1644712500,29850,29800,29850,29800,72
|
|
20240930,111200,1642566150,29800,29800,29800,29800,296
|
|
20240930,111100,1633745350,29800,29800,29800,29750,2867
|
|
20240930,111000,1548333800,29850,29850,29850,29850,2
|
|
20240930,110900,1548274100,29800,29800,29800,29800,36
|
|
20240930,110800,1547201300,29800,29850,29850,29800,53
|
|
20240930,110700,1545619750,29850,29850,29850,29850,74
|
|
20240930,110600,1543410850,29850,29850,29850,29850,6
|
|
20240930,110500,1543231750,29850,29850,29850,29850,27
|
|
20240930,110400,1542425800,29850,29850,29850,29850,22
|
|
20240930,110300,1541769100,29850,29850,29850,29850,13
|
|
20240930,110200,1541381050,29850,29850,29850,29850,40
|
|
20240930,110100,1540187050,29850,29850,29850,29850,907
|
|
20240930,110000,1513113100,29900,29900,29900,29900,14
|
|
20240930,105900,1512694500,29900,29850,29900,29850,11
|
|
20240930,105800,1512366100,29850,29850,29850,29850,24
|
|
20240930,105700,1511649700,29850,29900,29950,29850,193
|
|
20240930,105600,1505880850,29850,29850,29850,29850,61
|
|
20240930,105500,1504060000,29850,29800,29850,29800,10
|
|
20240930,105400,1503761550,29850,29850,29950,29850,118
|
|
20240930,105300,1500237850,29850,29850,29900,29850,36
|
|
20240930,105200,1499163200,29850,29850,29900,29800,389
|
|
20240930,105100,1487558300,29850,29850,29850,29800,109
|
|
20240930,105000,1484304850,29850,29850,29850,29850,70
|
|
20240930,104900,1482215350,29850,29850,29850,29850,40
|
|
20240930,104800,1481021350,29800,29850,29850,29800,92
|
|
20240930,104700,1478278700,29800,29850,29900,29800,3047
|
|
20240930,104600,1387333550,29900,29900,29900,29900,84
|
|
20240930,104500,1384821950,29900,29850,29900,29850,3
|
|
20240930,104400,1384732300,29900,29850,29900,29850,49
|
|
20240930,104300,1383269350,29900,29900,29900,29900,1552
|
|
20240930,104200,1336864550,29950,29950,29950,29950,11
|
|
20240930,104100,1336535100,29950,29900,29950,29900,107
|
|
20240930,104000,1333332950,29900,29900,29900,29900,124
|
|
20240930,103900,1329625350,29900,29900,29900,29900,32
|
|
20240930,103800,1328668550,29900,29900,29900,29900,254
|
|
20240930,103700,1321073950,29850,29900,29900,29850,50
|
|
20240930,103600,1319580950,29900,29900,29900,29900,72
|
|
20240930,103500,1317428150,29900,29950,29950,29900,2034
|
|
20240930,103400,1256524250,29950,29950,29950,29950,0
|
|
20240930,103300,1256524250,29950,29950,29950,29950,36
|
|
20240930,103200,1255446050,29950,29950,30000,29950,59
|
|
20240930,103100,1253678700,29950,29900,29950,29900,98
|
|
20240930,103000,1250743650,29900,29900,29900,29900,449
|
|
20240930,102900,1237318550,29900,29900,29900,29900,44
|
|
20240930,102800,1236002950,29900,29900,29900,29900,31
|
|
20240930,102700,1235076050,29900,29900,29900,29900,46
|
|
20240930,102600,1233700650,29900,29850,29900,29850,56
|
|
20240930,102500,1232028250,29850,29850,29850,29850,0
|
|
20240930,102400,1232028250,29850,29900,29900,29850,332
|
|
20240930,102300,1222103500,29900,29900,29900,29900,187
|
|
20240930,102200,1216512200,29850,29850,29850,29850,0
|
|
20240930,102100,1216512200,29850,29850,29850,29850,0
|
|
20240930,102000,1216512200,29850,29900,29900,29850,144
|
|
20240930,101900,1212208100,29850,29850,29850,29850,0
|
|
20240930,101800,1212208100,29850,29900,29900,29850,10
|
|
20240930,101700,1211909550,29850,29850,29850,29850,196
|
|
20240930,101600,1206058950,29850,29850,29850,29850,24
|
|
20240930,101500,1205342550,29850,29800,29850,29800,152
|
|
20240930,101400,1200808850,29800,29850,29850,29800,103
|
|
20240930,101300,1197735800,29900,29950,29950,29850,5505
|
|
20240930,101200,1033168700,30000,30000,30000,30000,7
|
|
20240930,101100,1032958700,30000,30000,30000,29950,372
|
|
20240930,101000,1021813250,30000,30000,30000,30000,67
|
|
20240930,100900,1019803250,30000,30050,30050,30000,17
|
|
20240930,100800,1019293200,30000,30000,30000,30000,8
|
|
20240930,100700,1019053200,30000,30050,30050,30000,36
|
|
20240930,100600,1017973150,30000,30000,30000,30000,26
|
|
20240930,100500,1017193150,30050,30000,30050,30000,81
|
|
20240930,100400,1014763100,30050,30050,30050,30050,0
|
|
20240930,100300,1014763100,30050,30000,30050,30000,21
|
|
20240930,100200,1014133000,30000,30000,30000,30000,234
|
|
20240930,100100,1007113000,30050,30050,30050,30000,99
|
|
20240930,100000,1004140400,30050,30050,30050,30000,4
|
|
20240930,095900,1004020250,29950,29950,29950,29950,80
|
|
20240930,095800,1001624250,30000,30000,30000,30000,153
|
|
20240930,095700,997034250,30000,30000,30000,30000,244
|
|
20240930,095600,989714250,30000,30000,30000,30000,30
|
|
20240930,095500,988814250,30050,30050,30050,30050,6
|
|
20240930,095400,988633950,30050,30050,30050,30050,1
|
|
20240930,095300,988603900,30000,30000,30000,30000,12
|
|
20240930,095200,988243900,30000,30000,30000,30000,131
|
|
20240930,095100,984313900,30000,30000,30000,30000,126
|
|
20240930,095000,980533900,30000,30000,30000,30000,139
|
|
20240930,094900,976363900,30000,30000,30000,30000,1
|
|
20240930,094800,976333900,30000,30050,30050,30000,57
|
|
20240930,094700,974623400,30000,30000,30000,29950,644
|
|
20240930,094600,955305150,30000,30050,30050,30000,11
|
|
20240930,094500,954974700,30050,30050,30050,30000,1126
|
|
20240930,094400,921141000,30100,30050,30100,30050,116
|
|
20240930,094300,917654750,30100,30050,30100,30050,55
|
|
20240930,094200,916001250,30100,30100,30150,30050,2432
|
|
20240930,094100,842797350,30100,30100,30150,30050,1181
|
|
20240930,094000,807242850,30150,30100,30150,30100,245
|
|
20240930,093900,799865200,30100,30050,30100,30050,54
|
|
20240930,093800,798241550,30100,30100,30100,30100,25
|
|
20240930,093700,797489050,30100,30100,30100,30050,1244
|
|
20240930,093600,760044800,30100,30050,30100,30050,335
|
|
20240930,093500,749964400,30050,30050,30100,30050,72
|
|
20240930,093400,747799800,30050,30150,30150,30050,95
|
|
20240930,093300,744942350,30150,30100,30150,30050,32
|
|
20240930,093200,743978900,30100,30100,30200,30000,1798
|
|
20240930,093100,689856300,30000,30000,30100,30000,20
|
|
20240930,093000,689255000,30000,30000,30100,30000,13
|
|
20240930,092900,688864400,30000,30000,30000,30000,595
|
|
20240930,092800,671014400,30000,30150,30150,30000,493
|
|
20240930,092700,656188350,30150,30150,30200,30150,8
|
|
20240930,092600,655947100,30200,30200,30200,30200,171
|
|
20240930,092500,650782900,30200,30150,30200,30150,604
|
|
20240930,092400,632545100,30150,30150,30200,30150,130
|
|
20240930,092300,628624500,30200,30100,30200,30000,1405
|
|
20240930,092200,586331150,30050,30050,30100,30050,1140
|
|
20240930,092100,552073650,30050,30100,30100,30050,144
|
|
20240930,092000,547739950,30100,30150,30150,30100,85
|
|
20240930,091900,545177750,30150,30100,30150,30100,150
|
|
20240930,091800,540662700,30100,30250,30300,30100,529
|
|
20240930,091700,524675000,30250,30250,30300,30200,2246
|
|
20240930,091600,456737950,30150,30300,30300,30150,1448
|
|
20240930,091500,412982900,30300,30150,30300,30150,757
|
|
20240930,091400,390120550,30150,30150,30150,30150,0
|
|
20240930,091300,390120550,30150,30150,30150,30150,287
|
|
20240930,091200,381467500,30200,30200,30200,30150,359
|
|
20240930,091100,370627200,30200,30250,30250,30150,125
|
|
20240930,091000,366851850,30250,30300,30300,30150,793
|
|
20240930,090900,342856150,30250,30150,30250,30150,1539
|
|
20240930,090800,296354600,30150,30150,30150,30100,652
|
|
20240930,090700,276697300,30100,30100,30100,30100,70
|
|
20240930,090600,274590300,30150,30150,30200,30050,516
|
|
20240930,090500,259039300,30150,30100,30150,30100,115
|
|
20240930,090400,255573800,30100,30050,30150,30050,450
|
|
20240930,090300,242033450,30050,30050,30050,30050,171
|
|
20240930,090200,236894900,30050,30100,30100,30000,67
|
|
20240930,090100,234879900,30000,30350,30400,30000,2604
|
|
20240930,090000,155938500,30350,30200,30400,30100,5154
|