600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185700,358264920,18730,18730,18730,18730,270
|
|
20240930,185600,358264920,18730,18730,18730,18730,0
|
|
20240930,185500,358264920,18730,18730,18730,18730,0
|
|
20240930,185400,358264920,18730,18730,18730,18730,0
|
|
20240930,185300,358264920,18730,18730,18730,18730,0
|
|
20240930,185200,358264920,18730,18730,18730,18730,0
|
|
20240930,185100,358264920,18730,18730,18730,18730,0
|
|
20240930,185000,358264920,18730,18730,18730,18730,0
|
|
20240930,184900,358264920,18730,18730,18730,18730,0
|
|
20240930,184800,358264920,18730,18730,18730,18730,0
|
|
20240930,184700,358264920,18730,18730,18730,18730,0
|
|
20240930,184600,358264920,18730,18730,18730,18730,0
|
|
20240930,184500,358264920,18730,18730,18730,18730,0
|
|
20240930,184400,358264920,18730,18730,18730,18730,0
|
|
20240930,184300,358264920,18730,18730,18730,18730,0
|
|
20240930,184200,358264920,18730,18730,18730,18730,0
|
|
20240930,184100,358264920,18730,18730,18730,18730,0
|
|
20240930,184000,358264920,18730,18730,18730,18730,0
|
|
20240930,183900,358264920,18730,18730,18730,18730,0
|
|
20240930,183800,358264920,18730,18730,18730,18730,0
|
|
20240930,183700,358264920,18730,18730,18730,18730,0
|
|
20240930,183600,358264920,18730,18730,18730,18730,0
|
|
20240930,183500,358264920,18730,18730,18730,18730,0
|
|
20240930,183400,358264920,18730,18730,18730,18730,0
|
|
20240930,183300,358264920,18730,18730,18730,18730,0
|
|
20240930,183200,358264920,18730,18730,18730,18730,0
|
|
20240930,183100,358264920,18730,18730,18730,18730,0
|
|
20240930,183000,358264920,18730,18730,18730,18730,0
|
|
20240930,182900,358264920,18730,18730,18730,18730,0
|
|
20240930,182800,358264920,18730,18730,18730,18730,0
|
|
20240930,182700,358264920,18730,18730,18730,18730,270
|
|
20240930,182600,358264920,18730,18730,18730,18730,0
|
|
20240930,182500,358264920,18730,18730,18730,18730,0
|
|
20240930,182400,358264920,18730,18730,18730,18730,0
|
|
20240930,182300,358264920,18730,18730,18730,18730,0
|
|
20240930,182200,358264920,18730,18730,18730,18730,0
|
|
20240930,182100,358264920,18730,18730,18730,18730,0
|
|
20240930,182000,358264920,18730,18730,18730,18730,0
|
|
20240930,181900,358264920,18730,18730,18730,18730,0
|
|
20240930,181800,358264920,18730,18730,18730,18730,0
|
|
20240930,181700,358264920,18730,18730,18730,18730,0
|
|
20240930,181600,358264920,18730,18730,18730,18730,0
|
|
20240930,181500,358264920,18730,18730,18730,18730,0
|
|
20240930,181400,358264920,18730,18730,18730,18730,0
|
|
20240930,181300,358264920,18730,18730,18730,18730,0
|
|
20240930,181200,358264920,18730,18730,18730,18730,0
|
|
20240930,181100,358264920,18730,18730,18730,18730,0
|
|
20240930,181000,358264920,18730,18730,18730,18730,0
|
|
20240930,180900,358264920,18730,18730,18730,18730,0
|
|
20240930,180800,358264920,18730,18730,18730,18730,0
|
|
20240930,180700,358264920,18730,18730,18730,18730,0
|
|
20240930,180600,358264920,18730,18730,18730,18730,0
|
|
20240930,180500,358264920,18730,18730,18730,18730,0
|
|
20240930,180400,358264920,18730,18730,18730,18730,0
|
|
20240930,180300,358264920,18730,18730,18730,18730,0
|
|
20240930,180200,358264920,18730,18730,18730,18730,0
|
|
20240930,180100,358264920,18730,18730,18730,18730,0
|
|
20240930,180000,358264920,18730,18730,18730,18730,0
|
|
20240930,175900,358264920,18730,18730,18730,18730,0
|
|
20240930,175800,358264920,18730,18730,18730,18730,0
|
|
20240930,175700,358264920,18730,18730,18730,18730,270
|
|
20240930,175600,358264920,18730,18730,18730,18730,0
|
|
20240930,175500,358264920,18730,18730,18730,18730,0
|
|
20240930,175400,358264920,18730,18730,18730,18730,0
|
|
20240930,175300,358264920,18730,18730,18730,18730,0
|
|
20240930,175200,358264920,18730,18730,18730,18730,0
|
|
20240930,175100,358264920,18730,18730,18730,18730,0
|
|
20240930,175000,358264920,18730,18730,18730,18730,0
|
|
20240930,174900,358264920,18730,18730,18730,18730,0
|
|
20240930,174800,358264920,18730,18730,18730,18730,0
|
|
20240930,174700,358264920,18730,18730,18730,18730,0
|
|
20240930,174600,358264920,18730,18730,18730,18730,0
|
|
20240930,174500,358264920,18730,18730,18730,18730,0
|
|
20240930,174400,358264920,18730,18730,18730,18730,0
|
|
20240930,174300,358264920,18730,18730,18730,18730,0
|
|
20240930,174200,358264920,18730,18730,18730,18730,0
|
|
20240930,174100,358264920,18730,18730,18730,18730,0
|
|
20240930,174000,358264920,18730,18730,18730,18730,0
|
|
20240930,173900,358264920,18730,18730,18730,18730,0
|
|
20240930,173800,358264920,18730,18730,18730,18730,0
|
|
20240930,173700,358264920,18730,18730,18730,18730,0
|
|
20240930,173600,358264920,18730,18730,18730,18730,0
|
|
20240930,173500,358264920,18730,18730,18730,18730,0
|
|
20240930,173400,358264920,18730,18730,18730,18730,0
|
|
20240930,173300,358264920,18730,18730,18730,18730,0
|
|
20240930,173200,358264920,18730,18730,18730,18730,0
|
|
20240930,173100,358264920,18730,18730,18730,18730,0
|
|
20240930,173000,358264920,18730,18730,18730,18730,0
|
|
20240930,172900,358264920,18730,18730,18730,18730,0
|
|
20240930,172800,358264920,18730,18730,18730,18730,0
|
|
20240930,172700,358264920,18730,18730,18730,18730,270
|
|
20240930,172600,358264920,18730,18730,18730,18730,0
|
|
20240930,172500,358264920,18730,18730,18730,18730,0
|
|
20240930,172400,358264920,18730,18730,18730,18730,0
|
|
20240930,172300,358264920,18730,18730,18730,18730,0
|
|
20240930,172200,358264920,18730,18730,18730,18730,0
|
|
20240930,172100,358264920,18730,18730,18730,18730,0
|
|
20240930,172000,358264920,18730,18730,18730,18730,0
|
|
20240930,171900,358264920,18730,18730,18730,18730,0
|
|
20240930,171800,358264920,18730,18730,18730,18730,0
|
|
20240930,171700,358264920,18730,18730,18730,18730,0
|
|
20240930,171600,358264920,18730,18730,18730,18730,0
|
|
20240930,171500,358264920,18730,18730,18730,18730,0
|
|
20240930,171400,358264920,18730,18730,18730,18730,0
|
|
20240930,171300,358264920,18730,18730,18730,18730,0
|
|
20240930,171200,358264920,18730,18730,18730,18730,0
|
|
20240930,171100,358264920,18730,18730,18730,18730,0
|
|
20240930,171000,358264920,18730,18730,18730,18730,0
|
|
20240930,170900,358264920,18730,18730,18730,18730,0
|
|
20240930,170800,358264920,18730,18730,18730,18730,0
|
|
20240930,170700,358264920,18730,18730,18730,18730,0
|
|
20240930,170600,358264920,18730,18730,18730,18730,0
|
|
20240930,170500,358264920,18730,18730,18730,18730,0
|
|
20240930,170400,358264920,18730,18730,18730,18730,0
|
|
20240930,170300,358264920,18730,18730,18730,18730,0
|
|
20240930,170200,358264920,18730,18730,18730,18730,0
|
|
20240930,170100,358264920,18730,18730,18730,18730,0
|
|
20240930,170000,358264920,18730,18730,18730,18730,0
|
|
20240930,165900,358264920,18730,18730,18730,18730,0
|
|
20240930,165800,358264920,18730,18730,18730,18730,0
|
|
20240930,165700,358264920,18730,18730,18730,18730,270
|
|
20240930,165600,358264920,18730,18730,18730,18730,0
|
|
20240930,165500,358264920,18730,18730,18730,18730,0
|
|
20240930,165400,358264920,18730,18730,18730,18730,0
|
|
20240930,165300,358264920,18730,18730,18730,18730,0
|
|
20240930,165200,358264920,18730,18730,18730,18730,0
|
|
20240930,165100,358264920,18730,18730,18730,18730,0
|
|
20240930,165000,358264920,18730,18730,18730,18730,0
|
|
20240930,164900,358264920,18730,18730,18730,18730,0
|
|
20240930,164800,358264920,18730,18730,18730,18730,0
|
|
20240930,164700,358264920,18730,18730,18730,18730,0
|
|
20240930,164600,358264920,18730,18730,18730,18730,0
|
|
20240930,164500,358264920,18730,18730,18730,18730,0
|
|
20240930,164400,358264920,18730,18730,18730,18730,0
|
|
20240930,164300,358264920,18730,18730,18730,18730,0
|
|
20240930,164200,358264920,18730,18730,18730,18730,0
|
|
20240930,164100,358264920,18730,18730,18730,18730,0
|
|
20240930,164000,358264920,18730,18730,18730,18730,0
|
|
20240930,163900,358264920,18730,18730,18730,18730,0
|
|
20240930,163800,358264920,18730,18730,18730,18730,0
|
|
20240930,163700,358264920,18730,18730,18730,18730,0
|
|
20240930,163600,358264920,18730,18730,18730,18730,0
|
|
20240930,163500,358264920,18730,18730,18730,18730,0
|
|
20240930,163400,358264920,18730,18730,18730,18730,0
|
|
20240930,163300,358264920,18730,18730,18730,18730,0
|
|
20240930,163200,358264920,18730,18730,18730,18730,0
|
|
20240930,163100,358264920,18730,18730,18730,18730,0
|
|
20240930,163000,358264920,18730,18730,18730,18730,0
|
|
20240930,162900,358264920,18730,18730,18730,18730,0
|
|
20240930,162800,358264920,18730,18730,18730,18730,0
|
|
20240930,162700,358264920,18730,18730,18730,18730,270
|
|
20240930,162600,358264920,18730,18730,18730,18730,0
|
|
20240930,162500,358264920,18730,18730,18730,18730,0
|
|
20240930,162400,358264920,18730,18730,18730,18730,0
|
|
20240930,162300,358264920,18730,18730,18730,18730,0
|
|
20240930,162200,358264920,18730,18730,18730,18730,0
|
|
20240930,162100,358264920,18730,18730,18730,18730,0
|
|
20240930,162000,358264920,18730,18730,18730,18730,0
|
|
20240930,161900,358264920,18730,18730,18730,18730,0
|
|
20240930,161800,358264920,18730,18730,18730,18730,0
|
|
20240930,161700,358264920,18730,18730,18730,18730,0
|
|
20240930,161600,358264920,18730,18730,18730,18730,0
|
|
20240930,161500,358264920,18730,18730,18730,18730,0
|
|
20240930,161400,358264920,18730,18730,18730,18730,0
|
|
20240930,161300,358264920,18730,18730,18730,18730,0
|
|
20240930,161200,358264920,18730,18730,18730,18730,0
|
|
20240930,161100,358264920,18730,18730,18730,18730,0
|
|
20240930,161000,358264920,18730,18730,18730,18730,0
|
|
20240930,160900,358264920,18730,18730,18730,18730,0
|
|
20240930,160800,358264920,18730,18730,18730,18730,0
|
|
20240930,160700,358264920,18730,18730,18730,18730,0
|
|
20240930,160600,358264920,18730,18730,18730,18730,0
|
|
20240930,160500,358264920,18730,18730,18730,18730,0
|
|
20240930,160400,358264920,18730,18730,18730,18730,0
|
|
20240930,160300,358264920,18730,18730,18730,18730,0
|
|
20240930,160200,358264920,18730,18730,18730,18730,0
|
|
20240930,160100,358264920,18730,18730,18730,18730,0
|
|
20240930,160000,358264920,18730,18730,18730,18730,0
|
|
20240930,155900,358264920,18730,18730,18730,18730,0
|
|
20240930,155800,358264920,18730,18730,18730,18730,0
|
|
20240930,155700,358264920,18730,18730,18730,18730,270
|
|
20240930,155600,358264920,18730,18730,18730,18730,0
|
|
20240930,155500,358264920,18730,18730,18730,18730,0
|
|
20240930,155400,358264920,18730,18730,18730,18730,0
|
|
20240930,155300,358264920,18730,18730,18730,18730,0
|
|
20240930,155200,358264920,18730,18730,18730,18730,0
|
|
20240930,155100,358264920,18730,18730,18730,18730,0
|
|
20240930,155000,358264920,18730,18730,18730,18730,0
|
|
20240930,154900,358264920,18730,18730,18730,18730,0
|
|
20240930,154800,358264920,18730,18730,18730,18730,0
|
|
20240930,154700,358264920,18730,18730,18730,18730,0
|
|
20240930,154600,358264920,18730,18730,18730,18730,0
|
|
20240930,154500,358264920,18730,18730,18730,18730,0
|
|
20240930,154400,358264920,18730,18730,18730,18730,0
|
|
20240930,154300,358264920,18730,18730,18730,18730,0
|
|
20240930,154200,358264920,18730,18730,18730,18730,0
|
|
20240930,154100,358264920,18730,18730,18730,18730,0
|
|
20240930,154000,358264920,18730,18730,18730,18730,0
|
|
20240930,153900,358264920,18730,18730,18730,18730,0
|
|
20240930,153800,358264920,18730,18730,18730,18730,0
|
|
20240930,153700,358264920,18730,18730,18730,18730,0
|
|
20240930,153600,358264920,18730,18730,18730,18730,0
|
|
20240930,153500,358264920,18730,18730,18730,18730,0
|
|
20240930,153400,358264920,18730,18730,18730,18730,0
|
|
20240930,153300,358264920,18730,18730,18730,18730,0
|
|
20240930,153200,358264920,18730,18730,18730,18730,0
|
|
20240930,153100,358264920,18730,18730,18730,18730,0
|
|
20240930,153000,358264920,18730,18730,18730,18730,270
|
|
20240930,152900,353207820,18690,18690,18690,18690,0
|
|
20240930,152800,353207820,18690,18690,18690,18690,0
|
|
20240930,152700,353207820,18690,18690,18690,18690,0
|
|
20240930,152600,353207820,18690,18690,18690,18690,0
|
|
20240930,152500,353207820,18690,18690,18690,18690,0
|
|
20240930,152400,353207820,18690,18690,18690,18690,0
|
|
20240930,152300,353207820,18690,18690,18690,18690,0
|
|
20240930,152200,353207820,18690,18690,18690,18690,0
|
|
20240930,152100,353207820,18690,18690,18690,18690,0
|
|
20240930,152000,353207820,18690,18690,18690,18690,0
|
|
20240930,151900,353207820,18690,18690,18690,18690,346
|
|
20240930,151800,346741080,18690,18690,18690,18690,7
|
|
20240930,151700,346610250,18720,18700,18720,18700,113
|
|
20240930,151600,344496890,18720,18720,18720,18720,0
|
|
20240930,151500,344496890,18720,18720,18720,18720,0
|
|
20240930,151400,344496890,18720,18720,18720,18720,28
|
|
20240930,151300,343972730,18700,18700,18700,18700,0
|
|
20240930,151200,343972730,18700,18700,18700,18700,0
|
|
20240930,151100,343972730,18700,18700,18700,18700,7
|
|
20240930,151000,343841830,18690,18690,18690,18690,3
|
|
20240930,150900,343785760,18740,18740,18740,18740,0
|
|
20240930,150800,343785760,18740,18740,18740,18740,0
|
|
20240930,150700,343785760,18740,18740,18740,18740,0
|
|
20240930,150600,343785760,18740,18740,18740,18740,0
|
|
20240930,150500,343785760,18740,18740,18740,18740,0
|
|
20240930,150400,343785760,18740,18740,18740,18740,0
|
|
20240930,150300,343785760,18740,18740,18740,18740,1
|
|
20240930,150200,343767020,18690,18690,18690,18690,0
|
|
20240930,150100,343767020,18690,18690,18690,18690,2
|
|
20240930,150000,343729640,18740,18740,18740,18740,1
|
|
20240930,145900,343710900,18690,18690,18690,18690,0
|
|
20240930,145800,343710900,18690,18690,18690,18690,673
|
|
20240930,145700,331132530,18690,18690,18690,18690,155
|
|
20240930,145600,328235580,18690,18690,18690,18690,0
|
|
20240930,145500,328235580,18690,18710,18710,18690,1191
|
|
20240930,145400,305965680,18710,18720,18720,18710,80
|
|
20240930,145300,304468300,18730,18730,18730,18730,0
|
|
20240930,145200,304468300,18730,18730,18730,18730,0
|
|
20240930,145100,304468300,18730,18730,18730,18730,1
|
|
20240930,145000,304449570,18720,18720,18720,18720,6
|
|
20240930,144900,304337250,18720,18720,18720,18720,0
|
|
20240930,144800,304337250,18720,18720,18720,18720,0
|
|
20240930,144700,304337250,18720,18720,18720,18720,20
|
|
20240930,144600,303962850,18720,18720,18720,18720,0
|
|
20240930,144500,303962850,18720,18720,18720,18720,10
|
|
20240930,144400,303775650,18750,18750,18750,18750,0
|
|
20240930,144300,303775650,18750,18750,18750,18750,0
|
|
20240930,144200,303775650,18750,18750,18750,18750,0
|
|
20240930,144100,303775650,18750,18750,18750,18750,0
|
|
20240930,144000,303775650,18750,18750,18750,18750,0
|
|
20240930,143900,303775650,18750,18750,18750,18750,0
|
|
20240930,143800,303775650,18750,18750,18750,18750,0
|
|
20240930,143700,303775650,18750,18750,18750,18750,0
|
|
20240930,143600,303775650,18750,18750,18750,18750,0
|
|
20240930,143500,303775650,18750,18750,18750,18750,0
|
|
20240930,143400,303775650,18750,18750,18750,18750,0
|
|
20240930,143300,303775650,18750,18750,18750,18750,0
|
|
20240930,143200,303775650,18750,18750,18750,18750,0
|
|
20240930,143100,303775650,18750,18750,18750,18750,0
|
|
20240930,143000,303775650,18750,18750,18750,18750,0
|
|
20240930,142900,303775650,18750,18750,18750,18750,0
|
|
20240930,142800,303775650,18750,18750,18750,18750,0
|
|
20240930,142700,303775650,18750,18750,18750,18750,100
|
|
20240930,142600,301900650,18720,18720,18720,18720,0
|
|
20240930,142500,301900650,18720,18720,18720,18720,0
|
|
20240930,142400,301900650,18720,18720,18720,18720,0
|
|
20240930,142300,301900650,18720,18720,18720,18720,25
|
|
20240930,142200,301432650,18760,18760,18760,18760,0
|
|
20240930,142100,301432650,18760,18760,18760,18760,0
|
|
20240930,142000,301432650,18760,18760,18760,18760,0
|
|
20240930,141900,301432650,18760,18760,18760,18760,0
|
|
20240930,141800,301432650,18760,18760,18760,18760,0
|
|
20240930,141700,301432650,18760,18760,18760,18760,0
|
|
20240930,141600,301432650,18760,18760,18760,18760,1
|
|
20240930,141500,301413890,18760,18760,18760,18760,0
|
|
20240930,141400,301413890,18760,18760,18760,18760,0
|
|
20240930,141300,301413890,18760,18760,18760,18760,0
|
|
20240930,141200,301413890,18760,18760,18760,18760,0
|
|
20240930,141100,301413890,18760,18760,18760,18760,0
|
|
20240930,141000,301413890,18760,18760,18760,18760,0
|
|
20240930,140900,301413890,18760,18760,18760,18760,0
|
|
20240930,140800,301413890,18760,18760,18760,18760,0
|
|
20240930,140700,301413890,18760,18760,18760,18760,30
|
|
20240930,140600,300851090,18710,18710,18710,18710,0
|
|
20240930,140500,300851090,18710,18710,18710,18710,0
|
|
20240930,140400,300851090,18710,18710,18710,18710,0
|
|
20240930,140300,300851090,18710,18710,18710,18710,0
|
|
20240930,140200,300851090,18710,18710,18710,18710,0
|
|
20240930,140100,300851090,18710,18710,18710,18710,0
|
|
20240930,140000,300851090,18710,18710,18710,18710,0
|
|
20240930,135900,300851090,18710,18710,18710,18710,3
|
|
20240930,135800,300794960,18710,18710,18710,18710,0
|
|
20240930,135700,300794960,18710,18750,18750,18710,159
|
|
20240930,135600,297819550,18760,18760,18760,18760,0
|
|
20240930,135500,297819550,18760,18760,18760,18760,0
|
|
20240930,135400,297819550,18760,18760,18760,18760,0
|
|
20240930,135300,297819550,18760,18760,18760,18760,0
|
|
20240930,135200,297819550,18760,18760,18760,18760,0
|
|
20240930,135100,297819550,18760,18760,18760,18760,675
|
|
20240930,135000,285156550,18760,18760,18760,18760,5
|
|
20240930,134900,285062750,18760,18760,18760,18760,27
|
|
20240930,134800,284556230,18760,18760,18760,18760,1
|
|
20240930,134700,284537470,18740,18740,18740,18740,2
|
|
20240930,134600,284499990,18740,18740,18740,18740,0
|
|
20240930,134500,284499990,18740,18740,18740,18740,4
|
|
20240930,134400,284425030,18730,18730,18730,18730,14
|
|
20240930,134300,284162810,18730,18730,18730,18730,0
|
|
20240930,134200,284162810,18730,18730,18730,18730,0
|
|
20240930,134100,284162810,18730,18730,18730,18730,0
|
|
20240930,134000,284162810,18730,18730,18730,18730,0
|
|
20240930,133900,284162810,18730,18730,18730,18730,0
|
|
20240930,133800,284162810,18730,18730,18730,18730,0
|
|
20240930,133700,284162810,18730,18730,18730,18730,0
|
|
20240930,133600,284162810,18730,18730,18730,18730,0
|
|
20240930,133500,284162810,18730,18730,18730,18730,0
|
|
20240930,133400,284162810,18730,18730,18730,18730,0
|
|
20240930,133300,284162810,18730,18730,18730,18730,0
|
|
20240930,133200,284162810,18730,18730,18730,18730,0
|
|
20240930,133100,284162810,18730,18730,18730,18730,0
|
|
20240930,133000,284162810,18730,18730,18730,18730,2
|
|
20240930,132900,284125350,18730,18730,18730,18730,0
|
|
20240930,132800,284125350,18730,18730,18730,18730,0
|
|
20240930,132700,284125350,18730,18730,18730,18730,0
|
|
20240930,132600,284125350,18730,18730,18730,18730,0
|
|
20240930,132500,284125350,18730,18730,18730,18730,0
|
|
20240930,132400,284125350,18730,18730,18730,18730,0
|
|
20240930,132300,284125350,18730,18730,18730,18730,0
|
|
20240930,132200,284125350,18730,18730,18730,18730,0
|
|
20240930,132100,284125350,18730,18730,18730,18730,0
|
|
20240930,132000,284125350,18730,18730,18730,18730,0
|
|
20240930,131900,284125350,18730,18730,18730,18730,0
|
|
20240930,131800,284125350,18730,18730,18730,18730,0
|
|
20240930,131700,284125350,18730,18730,18730,18730,0
|
|
20240930,131600,284125350,18730,18730,18730,18730,0
|
|
20240930,131500,284125350,18730,18730,18730,18730,51
|
|
20240930,131400,283170120,18710,18710,18710,18710,0
|
|
20240930,131300,283170120,18710,18710,18710,18710,0
|
|
20240930,131200,283170120,18710,18710,18710,18710,250
|
|
20240930,131100,278492620,18760,18760,18760,18760,0
|
|
20240930,131000,278492620,18760,18760,18760,18760,0
|
|
20240930,130900,278492620,18760,18760,18760,18760,0
|
|
20240930,130800,278492620,18760,18760,18760,18760,0
|
|
20240930,130700,278492620,18760,18760,18760,18760,0
|
|
20240930,130600,278492620,18760,18760,18760,18760,0
|
|
20240930,130500,278492620,18760,18760,18760,18760,0
|
|
20240930,130400,278492620,18760,18760,18760,18760,0
|
|
20240930,130300,278492620,18760,18760,18760,18760,0
|
|
20240930,130200,278492620,18760,18750,18760,18750,105
|
|
20240930,130100,276523820,18750,18750,18750,18750,0
|
|
20240930,130000,276523820,18750,18750,18750,18750,0
|
|
20240930,125900,276523820,18750,18750,18750,18750,0
|
|
20240930,125800,276523820,18750,18750,18750,18750,0
|
|
20240930,125700,276523820,18750,18750,18750,18750,25
|
|
20240930,125600,276055070,18740,18740,18740,18740,0
|
|
20240930,125500,276055070,18740,18740,18740,18740,0
|
|
20240930,125400,276055070,18740,18740,18740,18740,1
|
|
20240930,125300,276036330,18750,18750,18750,18750,0
|
|
20240930,125200,276036330,18750,18750,18750,18750,0
|
|
20240930,125100,276036330,18750,18750,18750,18750,0
|
|
20240930,125000,276036330,18750,18750,18750,18750,0
|
|
20240930,124900,276036330,18750,18750,18750,18750,0
|
|
20240930,124800,276036330,18750,18750,18750,18750,4
|
|
20240930,124700,275961330,18750,18740,18750,18740,2
|
|
20240930,124600,275923840,18750,18750,18750,18750,0
|
|
20240930,124500,275923840,18750,18750,18750,18750,0
|
|
20240930,124400,275923840,18750,18750,18750,18750,0
|
|
20240930,124300,275923840,18750,18750,18750,18750,0
|
|
20240930,124200,275923840,18750,18750,18750,18750,0
|
|
20240930,124100,275923840,18750,18750,18750,18750,0
|
|
20240930,124000,275923840,18750,18750,18750,18750,0
|
|
20240930,123900,275923840,18750,18750,18750,18750,0
|
|
20240930,123800,275923840,18750,18750,18750,18750,0
|
|
20240930,123700,275923840,18750,18750,18750,18750,1
|
|
20240930,123600,275905090,18700,18700,18700,18700,2
|
|
20240930,123500,275867690,18740,18740,18740,18740,1
|
|
20240930,123400,275848950,18720,18720,18720,18720,7
|
|
20240930,123300,275717910,18750,18750,18750,18750,3
|
|
20240930,123200,275661660,18750,18750,18750,18750,1
|
|
20240930,123100,275642910,18750,18750,18750,18750,0
|
|
20240930,123000,275642910,18750,18750,18750,18750,10
|
|
20240930,122900,275455410,18750,18750,18750,18750,40
|
|
20240930,122800,274705410,18750,18740,18750,18740,2
|
|
20240930,122700,274667920,18720,18720,18720,18720,130
|
|
20240930,122600,272234320,18720,18720,18720,18720,0
|
|
20240930,122500,272234320,18720,18700,18720,18700,15
|
|
20240930,122400,271953800,18720,18720,18720,18720,0
|
|
20240930,122300,271953800,18720,18720,18720,18720,0
|
|
20240930,122200,271953800,18720,18720,18720,18720,0
|
|
20240930,122100,271953800,18720,18720,18720,18720,0
|
|
20240930,122000,271953800,18720,18720,18720,18720,0
|
|
20240930,121900,271953800,18720,18720,18720,18720,0
|
|
20240930,121800,271953800,18720,18720,18720,18720,0
|
|
20240930,121700,271953800,18720,18720,18720,18720,0
|
|
20240930,121600,271953800,18720,18720,18720,18720,0
|
|
20240930,121500,271953800,18720,18720,18720,18720,0
|
|
20240930,121400,271953800,18720,18720,18720,18720,0
|
|
20240930,121300,271953800,18720,18720,18720,18720,0
|
|
20240930,121200,271953800,18720,18720,18720,18720,0
|
|
20240930,121100,271953800,18720,18720,18720,18720,0
|
|
20240930,121000,271953800,18720,18720,18720,18720,0
|
|
20240930,120900,271953800,18720,18720,18720,18720,0
|
|
20240930,120800,271953800,18720,18720,18720,18720,0
|
|
20240930,120700,271953800,18720,18720,18720,18720,0
|
|
20240930,120600,271953800,18720,18720,18720,18720,0
|
|
20240930,120500,271953800,18720,18720,18720,18720,0
|
|
20240930,120400,271953800,18720,18720,18720,18720,0
|
|
20240930,120300,271953800,18720,18720,18720,18720,0
|
|
20240930,120200,271953800,18720,18720,18720,18720,0
|
|
20240930,120100,271953800,18720,18720,18720,18720,0
|
|
20240930,120000,271953800,18720,18720,18720,18720,0
|
|
20240930,115900,271953800,18720,18720,18720,18720,0
|
|
20240930,115800,271953800,18720,18720,18720,18720,0
|
|
20240930,115700,271953800,18720,18720,18720,18720,0
|
|
20240930,115600,271953800,18720,18720,18720,18720,0
|
|
20240930,115500,271953800,18720,18700,18720,18700,12
|
|
20240930,115400,271729200,18720,18720,18720,18720,0
|
|
20240930,115300,271729200,18720,18720,18720,18720,0
|
|
20240930,115200,271729200,18720,18720,18720,18720,0
|
|
20240930,115100,271729200,18720,18720,18720,18720,0
|
|
20240930,115000,271729200,18720,18720,18720,18720,0
|
|
20240930,114900,271729200,18720,18720,18720,18720,0
|
|
20240930,114800,271729200,18720,18720,18720,18720,0
|
|
20240930,114700,271729200,18720,18720,18720,18720,0
|
|
20240930,114600,271729200,18720,18720,18720,18720,0
|
|
20240930,114500,271729200,18720,18720,18720,18720,0
|
|
20240930,114400,271729200,18720,18720,18720,18720,0
|
|
20240930,114300,271729200,18720,18720,18720,18720,0
|
|
20240930,114200,271729200,18720,18720,18720,18720,0
|
|
20240930,114100,271729200,18720,18720,18720,18720,0
|
|
20240930,114000,271729200,18720,18720,18720,18720,0
|
|
20240930,113900,271729200,18720,18720,18720,18720,24
|
|
20240930,113800,271279920,18730,18730,18730,18730,0
|
|
20240930,113700,271279920,18730,18730,18730,18730,0
|
|
20240930,113600,271279920,18730,18730,18730,18730,0
|
|
20240930,113500,271279920,18730,18730,18730,18730,0
|
|
20240930,113400,271279920,18730,18730,18730,18730,0
|
|
20240930,113300,271279920,18730,18730,18730,18730,0
|
|
20240930,113200,271279920,18730,18730,18730,18730,1
|
|
20240930,113100,271261190,18740,18740,18740,18740,0
|
|
20240930,113000,271261190,18740,18740,18740,18740,0
|
|
20240930,112900,271261190,18740,18740,18740,18740,0
|
|
20240930,112800,271261190,18740,18740,18740,18740,1
|
|
20240930,112700,271242450,18690,18690,18690,18690,0
|
|
20240930,112600,271242450,18690,18690,18690,18690,50
|
|
20240930,112500,270307950,18690,18700,18700,18690,345
|
|
20240930,112400,263858850,18700,18700,18700,18700,0
|
|
20240930,112300,263858850,18700,18700,18700,18700,0
|
|
20240930,112200,263858850,18700,18700,18700,18700,0
|
|
20240930,112100,263858850,18700,18700,18700,18700,0
|
|
20240930,112000,263858850,18700,18700,18700,18700,0
|
|
20240930,111900,263858850,18700,18700,18700,18700,0
|
|
20240930,111800,263858850,18700,18700,18700,18700,0
|
|
20240930,111700,263858850,18700,18700,18700,18700,0
|
|
20240930,111600,263858850,18700,18700,18700,18700,65
|
|
20240930,111500,262643350,18700,18700,18700,18700,0
|
|
20240930,111400,262643350,18700,18700,18700,18700,10
|
|
20240930,111300,262456350,18700,18700,18700,18700,11
|
|
20240930,111200,262250650,18700,18700,18700,18700,100
|
|
20240930,111100,260380650,18690,18690,18690,18690,648
|
|
20240930,111000,248269530,18690,18710,18710,18690,1091
|
|
20240930,110900,227866320,18720,18720,18720,18720,0
|
|
20240930,110800,227866320,18720,18720,18720,18720,0
|
|
20240930,110700,227866320,18720,18720,18720,18720,31
|
|
20240930,110600,227286000,18750,18750,18750,18750,0
|
|
20240930,110500,227286000,18750,18750,18750,18750,0
|
|
20240930,110400,227286000,18750,18750,18750,18750,0
|
|
20240930,110300,227286000,18750,18750,18750,18750,0
|
|
20240930,110200,227286000,18750,18750,18750,18750,0
|
|
20240930,110100,227286000,18750,18750,18750,18750,0
|
|
20240930,110000,227286000,18750,18750,18750,18750,1
|
|
20240930,105900,227267250,18720,18720,18720,18720,0
|
|
20240930,105800,227267250,18720,18720,18720,18720,0
|
|
20240930,105700,227267250,18720,18720,18720,18720,153
|
|
20240930,105600,224403090,18730,18730,18730,18730,0
|
|
20240930,105500,224403090,18730,18730,18730,18730,0
|
|
20240930,105400,224403090,18730,18730,18730,18730,0
|
|
20240930,105300,224403090,18730,18730,18730,18730,0
|
|
20240930,105200,224403090,18730,18730,18730,18730,36
|
|
20240930,105100,223728810,18730,18730,18730,18730,0
|
|
20240930,105000,223728810,18730,18730,18730,18730,0
|
|
20240930,104900,223728810,18730,18730,18730,18730,0
|
|
20240930,104800,223728810,18730,18730,18730,18730,10
|
|
20240930,104700,223541510,18730,18730,18730,18730,0
|
|
20240930,104600,223541510,18730,18730,18730,18730,0
|
|
20240930,104500,223541510,18730,18730,18730,18730,0
|
|
20240930,104400,223541510,18730,18730,18730,18730,0
|
|
20240930,104300,223541510,18730,18730,18730,18730,0
|
|
20240930,104200,223541510,18730,18730,18730,18730,0
|
|
20240930,104100,223541510,18730,18730,18730,18730,0
|
|
20240930,104000,223541510,18730,18730,18730,18730,0
|
|
20240930,103900,223541510,18730,18730,18730,18730,0
|
|
20240930,103800,223541510,18730,18730,18730,18730,0
|
|
20240930,103700,223541510,18730,18730,18730,18730,502
|
|
20240930,103600,214139050,18730,18730,18730,18730,0
|
|
20240930,103500,214139050,18730,18730,18730,18730,1
|
|
20240930,103400,214120320,18730,18730,18730,18730,0
|
|
20240930,103300,214120320,18730,18730,18730,18730,5
|
|
20240930,103200,214026670,18720,18720,18720,18720,0
|
|
20240930,103100,214026670,18720,18720,18720,18720,0
|
|
20240930,103000,214026670,18720,18720,18720,18720,0
|
|
20240930,102900,214026670,18720,18720,18720,18720,0
|
|
20240930,102800,214026670,18720,18720,18720,18720,0
|
|
20240930,102700,214026670,18720,18720,18720,18720,0
|
|
20240930,102600,214026670,18720,18720,18720,18720,0
|
|
20240930,102500,214026670,18720,18720,18720,18720,0
|
|
20240930,102400,214026670,18720,18720,18720,18720,0
|
|
20240930,102300,214026670,18720,18720,18720,18720,32
|
|
20240930,102200,213427630,18720,18720,18720,18720,0
|
|
20240930,102100,213427630,18720,18760,18760,18720,37
|
|
20240930,102000,212734590,18770,18770,18770,18770,0
|
|
20240930,101900,212734590,18770,18770,18770,18770,0
|
|
20240930,101800,212734590,18770,18770,18770,18770,0
|
|
20240930,101700,212734590,18770,18770,18770,18770,0
|
|
20240930,101600,212734590,18770,18770,18770,18770,0
|
|
20240930,101500,212734590,18770,18770,18770,18770,0
|
|
20240930,101400,212734590,18770,18770,18770,18770,0
|
|
20240930,101300,212734590,18770,18770,18770,18770,0
|
|
20240930,101200,212734590,18770,18770,18770,18770,0
|
|
20240930,101100,212734590,18770,18770,18770,18770,0
|
|
20240930,101000,212734590,18770,18770,18770,18770,7
|
|
20240930,100900,212603200,18770,18770,18770,18770,0
|
|
20240930,100800,212603200,18770,18770,18770,18770,0
|
|
20240930,100700,212603200,18770,18770,18770,18770,1
|
|
20240930,100600,212584430,18770,18770,18770,18770,0
|
|
20240930,100500,212584430,18770,18770,18770,18770,1
|
|
20240930,100400,212565660,18770,18770,18770,18770,1
|
|
20240930,100300,212546890,18780,18780,18780,18780,0
|
|
20240930,100200,212546890,18780,18780,18780,18780,0
|
|
20240930,100100,212546890,18780,18780,18780,18780,0
|
|
20240930,100000,212546890,18780,18780,18780,18780,1
|
|
20240930,095900,212528110,18720,18720,18720,18720,71
|
|
20240930,095800,211198990,18720,18720,18720,18720,26
|
|
20240930,095700,210712270,18800,18800,18800,18800,18
|
|
20240930,095600,210373870,18800,18800,18800,18800,0
|
|
20240930,095500,210373870,18800,18800,18800,18800,43
|
|
20240930,095400,209565470,18780,18780,18780,18780,0
|
|
20240930,095300,209565470,18780,18780,18780,18780,0
|
|
20240930,095200,209565470,18780,18780,18780,18780,0
|
|
20240930,095100,209565470,18780,18780,18780,18780,0
|
|
20240930,095000,209565470,18780,18780,18780,18780,0
|
|
20240930,094900,209565470,18780,18780,18780,18780,2
|
|
20240930,094800,209527910,18800,18800,18800,18800,0
|
|
20240930,094700,209527910,18800,18800,18800,18800,0
|
|
20240930,094600,209527910,18800,18800,18800,18800,1
|
|
20240930,094500,209509110,18790,18790,18790,18790,0
|
|
20240930,094400,209509110,18790,18790,18790,18790,0
|
|
20240930,094300,209509110,18790,18790,18790,18790,0
|
|
20240930,094200,209509110,18790,18790,18790,18790,0
|
|
20240930,094100,209509110,18790,18780,18790,18780,204
|
|
20240930,094000,205676920,18780,18780,18780,18780,100
|
|
20240930,093900,203798920,18780,18780,18780,18780,107
|
|
20240930,093800,201789460,18790,18790,18790,18790,1
|
|
20240930,093700,201770670,18780,18780,18780,18780,163
|
|
20240930,093600,198709530,18780,18780,18780,18780,3
|
|
20240930,093500,198653190,18780,18780,18780,18780,0
|
|
20240930,093400,198653190,18780,18750,18780,18750,104
|
|
20240930,093300,196703160,18700,18700,18700,18700,70
|
|
20240930,093200,195394160,18750,18700,18750,18700,92
|
|
20240930,093100,193669210,18700,18720,18720,18700,4000
|
|
20240930,093000,118867470,18700,18710,18710,18700,4000
|
|
20240930,092900,44060260,18720,18720,18720,18720,503
|
|
20240930,092800,34644100,18720,18720,18720,18720,0
|
|
20240930,092700,34644100,18720,18750,18750,18720,745
|
|
20240930,092600,20689160,18790,18790,18790,18790,0
|
|
20240930,092500,20689160,18790,18790,18790,18790,0
|
|
20240930,092400,20689160,18790,18790,18790,18790,0
|
|
20240930,092300,20689160,18790,18790,18790,18790,3
|
|
20240930,092200,20632790,18790,18790,18790,18790,1
|
|
20240930,092100,20614000,18750,18750,18750,18750,218
|
|
20240930,092000,16526500,18750,18760,18760,18740,313
|
|
20240930,091900,10657650,18820,18820,18820,18820,0
|
|
20240930,091800,10657650,18820,18820,18820,18820,0
|
|
20240930,091700,10657650,18820,18820,18820,18820,0
|
|
20240930,091600,10657650,18820,18820,18820,18820,1
|
|
20240930,091500,10638830,18740,18740,18740,18740,0
|
|
20240930,091400,10638830,18740,18740,18740,18740,0
|
|
20240930,091300,10638830,18740,18740,18740,18740,0
|
|
20240930,091200,10638830,18740,18740,18740,18740,6
|
|
20240930,091100,10526390,18730,18730,18730,18730,36
|
|
20240930,091000,9852110,18730,18730,18730,18730,0
|
|
20240930,090900,9852110,18730,18730,18730,18730,0
|
|
20240930,090800,9852110,18730,18730,18730,18730,6
|
|
20240930,090700,9739730,18730,18740,18740,18730,20
|
|
20240930,090600,9365030,18720,18720,18720,18720,0
|
|
20240930,090500,9365030,18720,18730,18730,18720,5
|
|
20240930,090400,9271410,18780,18790,18790,18760,91
|
|
20240930,090300,7563730,18890,18890,18890,18890,1
|
|
20240930,090200,7544840,18790,18800,18800,18790,321
|
|
20240930,090100,1512360,18800,18800,18800,18800,0
|
|
20240930,090000,1512360,18800,18910,18910,18800,80
|