663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200000,192111400,12740,12740,12740,12740,571
|
|
20240930,195900,192111400,12740,12740,12740,12740,0
|
|
20240930,195800,192111400,12740,12740,12740,12740,0
|
|
20240930,195700,192111400,12740,12740,12740,12740,0
|
|
20240930,195600,192111400,12740,12740,12740,12740,0
|
|
20240930,195500,192111400,12740,12740,12740,12740,0
|
|
20240930,195400,192111400,12740,12740,12740,12740,0
|
|
20240930,195300,192111400,12740,12740,12740,12740,0
|
|
20240930,195200,192111400,12740,12740,12740,12740,0
|
|
20240930,195100,192111400,12740,12740,12740,12740,0
|
|
20240930,195000,192111400,12740,12740,12740,12740,0
|
|
20240930,194900,192111400,12740,12740,12740,12740,0
|
|
20240930,194800,192111400,12740,12740,12740,12740,0
|
|
20240930,194700,192111400,12740,12740,12740,12740,0
|
|
20240930,194600,192111400,12740,12740,12740,12740,0
|
|
20240930,194500,192111400,12740,12740,12740,12740,0
|
|
20240930,194400,192111400,12740,12740,12740,12740,0
|
|
20240930,194300,192111400,12740,12740,12740,12740,0
|
|
20240930,194200,192111400,12740,12740,12740,12740,0
|
|
20240930,194100,192111400,12740,12740,12740,12740,0
|
|
20240930,194000,192111400,12740,12740,12740,12740,0
|
|
20240930,193900,192111400,12740,12740,12740,12740,0
|
|
20240930,193800,192111400,12740,12740,12740,12740,0
|
|
20240930,193700,192111400,12740,12740,12740,12740,0
|
|
20240930,193600,192111400,12740,12740,12740,12740,0
|
|
20240930,193500,192111400,12740,12740,12740,12740,0
|
|
20240930,193400,192111400,12740,12740,12740,12740,0
|
|
20240930,193300,192111400,12740,12740,12740,12740,0
|
|
20240930,193200,192111400,12740,12740,12740,12740,0
|
|
20240930,193100,192111400,12740,12740,12740,12740,0
|
|
20240930,193000,192111400,12740,12740,12740,12740,571
|
|
20240930,192900,192111400,12740,12740,12740,12740,0
|
|
20240930,192800,192111400,12740,12740,12740,12740,0
|
|
20240930,192700,192111400,12740,12740,12740,12740,0
|
|
20240930,192600,192111400,12740,12740,12740,12740,0
|
|
20240930,192500,192111400,12740,12740,12740,12740,0
|
|
20240930,192400,192111400,12740,12740,12740,12740,0
|
|
20240930,192300,192111400,12740,12740,12740,12740,0
|
|
20240930,192200,192111400,12740,12740,12740,12740,0
|
|
20240930,192100,192111400,12740,12740,12740,12740,0
|
|
20240930,192000,192111400,12740,12740,12740,12740,0
|
|
20240930,191900,192111400,12740,12740,12740,12740,0
|
|
20240930,191800,192111400,12740,12740,12740,12740,0
|
|
20240930,191700,192111400,12740,12740,12740,12740,0
|
|
20240930,191600,192111400,12740,12740,12740,12740,0
|
|
20240930,191500,192111400,12740,12740,12740,12740,0
|
|
20240930,191400,192111400,12740,12740,12740,12740,0
|
|
20240930,191300,192111400,12740,12740,12740,12740,0
|
|
20240930,191200,192111400,12740,12740,12740,12740,0
|
|
20240930,191100,192111400,12740,12740,12740,12740,0
|
|
20240930,191000,192111400,12740,12740,12740,12740,0
|
|
20240930,190900,192111400,12740,12740,12740,12740,0
|
|
20240930,190800,192111400,12740,12740,12740,12740,0
|
|
20240930,190700,192111400,12740,12740,12740,12740,0
|
|
20240930,190600,192111400,12740,12740,12740,12740,0
|
|
20240930,190500,192111400,12740,12740,12740,12740,0
|
|
20240930,190400,192111400,12740,12740,12740,12740,0
|
|
20240930,190300,192111400,12740,12740,12740,12740,0
|
|
20240930,190200,192111400,12740,12740,12740,12740,0
|
|
20240930,190100,192111400,12740,12740,12740,12740,0
|
|
20240930,190000,192111400,12740,12740,12740,12740,571
|
|
20240930,185900,192111400,12740,12740,12740,12740,0
|
|
20240930,185800,192111400,12740,12740,12740,12740,0
|
|
20240930,185700,192111400,12740,12740,12740,12740,0
|
|
20240930,185600,192111400,12740,12740,12740,12740,0
|
|
20240930,185500,192111400,12740,12740,12740,12740,0
|
|
20240930,185400,192111400,12740,12740,12740,12740,0
|
|
20240930,185300,192111400,12740,12740,12740,12740,0
|
|
20240930,185200,192111400,12740,12740,12740,12740,0
|
|
20240930,185100,192111400,12740,12740,12740,12740,0
|
|
20240930,185000,192111400,12740,12740,12740,12740,0
|
|
20240930,184900,192111400,12740,12740,12740,12740,0
|
|
20240930,184800,192111400,12740,12740,12740,12740,0
|
|
20240930,184700,192111400,12740,12740,12740,12740,0
|
|
20240930,184600,192111400,12740,12740,12740,12740,0
|
|
20240930,184500,192111400,12740,12740,12740,12740,0
|
|
20240930,184400,192111400,12740,12740,12740,12740,0
|
|
20240930,184300,192111400,12740,12740,12740,12740,0
|
|
20240930,184200,192111400,12740,12740,12740,12740,0
|
|
20240930,184100,192111400,12740,12740,12740,12740,0
|
|
20240930,184000,192111400,12740,12740,12740,12740,0
|
|
20240930,183900,192111400,12740,12740,12740,12740,0
|
|
20240930,183800,192111400,12740,12740,12740,12740,0
|
|
20240930,183700,192111400,12740,12740,12740,12740,0
|
|
20240930,183600,192111400,12740,12740,12740,12740,0
|
|
20240930,183500,192111400,12740,12740,12740,12740,0
|
|
20240930,183400,192111400,12740,12740,12740,12740,0
|
|
20240930,183300,192111400,12740,12740,12740,12740,0
|
|
20240930,183200,192111400,12740,12740,12740,12740,0
|
|
20240930,183100,192111400,12740,12740,12740,12740,0
|
|
20240930,183000,192111400,12740,12740,12740,12740,571
|
|
20240930,182900,192111400,12740,12740,12740,12740,0
|
|
20240930,182800,192111400,12740,12740,12740,12740,0
|
|
20240930,182700,192111400,12740,12740,12740,12740,0
|
|
20240930,182600,192111400,12740,12740,12740,12740,0
|
|
20240930,182500,192111400,12740,12740,12740,12740,0
|
|
20240930,182400,192111400,12740,12740,12740,12740,0
|
|
20240930,182300,192111400,12740,12740,12740,12740,0
|
|
20240930,182200,192111400,12740,12740,12740,12740,0
|
|
20240930,182100,192111400,12740,12740,12740,12740,0
|
|
20240930,182000,192111400,12740,12740,12740,12740,0
|
|
20240930,181900,192111400,12740,12740,12740,12740,0
|
|
20240930,181800,192111400,12740,12740,12740,12740,0
|
|
20240930,181700,192111400,12740,12740,12740,12740,0
|
|
20240930,181600,192111400,12740,12740,12740,12740,0
|
|
20240930,181500,192111400,12740,12740,12740,12740,0
|
|
20240930,181400,192111400,12740,12740,12740,12740,0
|
|
20240930,181300,192111400,12740,12740,12740,12740,0
|
|
20240930,181200,192111400,12740,12740,12740,12740,0
|
|
20240930,181100,192111400,12740,12740,12740,12740,0
|
|
20240930,181000,192111400,12740,12740,12740,12740,0
|
|
20240930,180900,192111400,12740,12740,12740,12740,0
|
|
20240930,180800,192111400,12740,12740,12740,12740,0
|
|
20240930,180700,192111400,12740,12740,12740,12740,0
|
|
20240930,180600,192111400,12740,12740,12740,12740,0
|
|
20240930,180500,192111400,12740,12740,12740,12740,0
|
|
20240930,180400,192111400,12740,12740,12740,12740,0
|
|
20240930,180300,192111400,12740,12740,12740,12740,0
|
|
20240930,180200,192111400,12740,12740,12740,12740,0
|
|
20240930,180100,192111400,12740,12740,12740,12740,0
|
|
20240930,180000,192111400,12740,12740,12740,12740,571
|
|
20240930,175900,192111400,12740,12740,12740,12740,0
|
|
20240930,175800,192111400,12740,12740,12740,12740,0
|
|
20240930,175700,192111400,12740,12740,12740,12740,0
|
|
20240930,175600,192111400,12740,12740,12740,12740,0
|
|
20240930,175500,192111400,12740,12740,12740,12740,0
|
|
20240930,175400,192111400,12740,12740,12740,12740,0
|
|
20240930,175300,192111400,12740,12740,12740,12740,0
|
|
20240930,175200,192111400,12740,12740,12740,12740,0
|
|
20240930,175100,192111400,12740,12740,12740,12740,0
|
|
20240930,175000,192111400,12740,12740,12740,12740,0
|
|
20240930,174900,192111400,12740,12740,12740,12740,0
|
|
20240930,174800,192111400,12740,12740,12740,12740,0
|
|
20240930,174700,192111400,12740,12740,12740,12740,0
|
|
20240930,174600,192111400,12740,12740,12740,12740,0
|
|
20240930,174500,192111400,12740,12740,12740,12740,0
|
|
20240930,174400,192111400,12740,12740,12740,12740,0
|
|
20240930,174300,192111400,12740,12740,12740,12740,0
|
|
20240930,174200,192111400,12740,12740,12740,12740,0
|
|
20240930,174100,192111400,12740,12740,12740,12740,0
|
|
20240930,174000,192111400,12740,12740,12740,12740,0
|
|
20240930,173900,192111400,12740,12740,12740,12740,0
|
|
20240930,173800,192111400,12740,12740,12740,12740,0
|
|
20240930,173700,192111400,12740,12740,12740,12740,0
|
|
20240930,173600,192111400,12740,12740,12740,12740,0
|
|
20240930,173500,192111400,12740,12740,12740,12740,0
|
|
20240930,173400,192111400,12740,12740,12740,12740,0
|
|
20240930,173300,192111400,12740,12740,12740,12740,0
|
|
20240930,173200,192111400,12740,12740,12740,12740,0
|
|
20240930,173100,192111400,12740,12740,12740,12740,0
|
|
20240930,173000,192111400,12740,12740,12740,12740,571
|
|
20240930,172900,192111400,12740,12740,12740,12740,0
|
|
20240930,172800,192111400,12740,12740,12740,12740,0
|
|
20240930,172700,192111400,12740,12740,12740,12740,0
|
|
20240930,172600,192111400,12740,12740,12740,12740,0
|
|
20240930,172500,192111400,12740,12740,12740,12740,0
|
|
20240930,172400,192111400,12740,12740,12740,12740,0
|
|
20240930,172300,192111400,12740,12740,12740,12740,0
|
|
20240930,172200,192111400,12740,12740,12740,12740,0
|
|
20240930,172100,192111400,12740,12740,12740,12740,0
|
|
20240930,172000,192111400,12740,12740,12740,12740,0
|
|
20240930,171900,192111400,12740,12740,12740,12740,0
|
|
20240930,171800,192111400,12740,12740,12740,12740,0
|
|
20240930,171700,192111400,12740,12740,12740,12740,0
|
|
20240930,171600,192111400,12740,12740,12740,12740,0
|
|
20240930,171500,192111400,12740,12740,12740,12740,0
|
|
20240930,171400,192111400,12740,12740,12740,12740,0
|
|
20240930,171300,192111400,12740,12740,12740,12740,0
|
|
20240930,171200,192111400,12740,12740,12740,12740,0
|
|
20240930,171100,192111400,12740,12740,12740,12740,0
|
|
20240930,171000,192111400,12740,12740,12740,12740,0
|
|
20240930,170900,192111400,12740,12740,12740,12740,0
|
|
20240930,170800,192111400,12740,12740,12740,12740,0
|
|
20240930,170700,192111400,12740,12740,12740,12740,0
|
|
20240930,170600,192111400,12740,12740,12740,12740,0
|
|
20240930,170500,192111400,12740,12740,12740,12740,0
|
|
20240930,170400,192111400,12740,12740,12740,12740,0
|
|
20240930,170300,192111400,12740,12740,12740,12740,0
|
|
20240930,170200,192111400,12740,12740,12740,12740,0
|
|
20240930,170100,192111400,12740,12740,12740,12740,0
|
|
20240930,170000,192111400,12740,12740,12740,12740,571
|
|
20240930,165900,192111400,12740,12740,12740,12740,0
|
|
20240930,165800,192111400,12740,12740,12740,12740,0
|
|
20240930,165700,192111400,12740,12740,12740,12740,0
|
|
20240930,165600,192111400,12740,12740,12740,12740,0
|
|
20240930,165500,192111400,12740,12740,12740,12740,0
|
|
20240930,165400,192111400,12740,12740,12740,12740,0
|
|
20240930,165300,192111400,12740,12740,12740,12740,0
|
|
20240930,165200,192111400,12740,12740,12740,12740,0
|
|
20240930,165100,192111400,12740,12740,12740,12740,0
|
|
20240930,165000,192111400,12740,12740,12740,12740,0
|
|
20240930,164900,192111400,12740,12740,12740,12740,0
|
|
20240930,164800,192111400,12740,12740,12740,12740,0
|
|
20240930,164700,192111400,12740,12740,12740,12740,0
|
|
20240930,164600,192111400,12740,12740,12740,12740,0
|
|
20240930,164500,192111400,12740,12740,12740,12740,0
|
|
20240930,164400,192111400,12740,12740,12740,12740,0
|
|
20240930,164300,192111400,12740,12740,12740,12740,0
|
|
20240930,164200,192111400,12740,12740,12740,12740,0
|
|
20240930,164100,192111400,12740,12740,12740,12740,0
|
|
20240930,164000,192111400,12740,12740,12740,12740,0
|
|
20240930,163900,192111400,12740,12740,12740,12740,0
|
|
20240930,163800,192111400,12740,12740,12740,12740,0
|
|
20240930,163700,192111400,12740,12740,12740,12740,0
|
|
20240930,163600,192111400,12740,12740,12740,12740,0
|
|
20240930,163500,192111400,12740,12740,12740,12740,0
|
|
20240930,163400,192111400,12740,12740,12740,12740,0
|
|
20240930,163300,192111400,12740,12740,12740,12740,0
|
|
20240930,163200,192111400,12740,12740,12740,12740,0
|
|
20240930,163100,192111400,12740,12740,12740,12740,0
|
|
20240930,163000,192111400,12740,12740,12740,12740,571
|
|
20240930,162900,192111400,12740,12740,12740,12740,0
|
|
20240930,162800,192111400,12740,12740,12740,12740,0
|
|
20240930,162700,192111400,12740,12740,12740,12740,0
|
|
20240930,162600,192111400,12740,12740,12740,12740,0
|
|
20240930,162500,192111400,12740,12740,12740,12740,0
|
|
20240930,162400,192111400,12740,12740,12740,12740,0
|
|
20240930,162300,192111400,12740,12740,12740,12740,0
|
|
20240930,162200,192111400,12740,12740,12740,12740,0
|
|
20240930,162100,192111400,12740,12740,12740,12740,0
|
|
20240930,162000,192111400,12740,12740,12740,12740,0
|
|
20240930,161900,192111400,12740,12740,12740,12740,0
|
|
20240930,161800,192111400,12740,12740,12740,12740,0
|
|
20240930,161700,192111400,12740,12740,12740,12740,0
|
|
20240930,161600,192111400,12740,12740,12740,12740,0
|
|
20240930,161500,192111400,12740,12740,12740,12740,0
|
|
20240930,161400,192111400,12740,12740,12740,12740,0
|
|
20240930,161300,192111400,12740,12740,12740,12740,0
|
|
20240930,161200,192111400,12740,12740,12740,12740,0
|
|
20240930,161100,192111400,12740,12740,12740,12740,0
|
|
20240930,161000,192111400,12740,12740,12740,12740,0
|
|
20240930,160900,192111400,12740,12740,12740,12740,0
|
|
20240930,160800,192111400,12740,12740,12740,12740,0
|
|
20240930,160700,192111400,12740,12740,12740,12740,0
|
|
20240930,160600,192111400,12740,12740,12740,12740,0
|
|
20240930,160500,192111400,12740,12740,12740,12740,0
|
|
20240930,160400,192111400,12740,12740,12740,12740,0
|
|
20240930,160300,192111400,12740,12740,12740,12740,0
|
|
20240930,160200,192111400,12740,12740,12740,12740,0
|
|
20240930,160100,192111400,12740,12740,12740,12740,0
|
|
20240930,160000,192111400,12740,12740,12740,12740,571
|
|
20240930,155900,192111400,12740,12740,12740,12740,0
|
|
20240930,155800,192111400,12740,12740,12740,12740,0
|
|
20240930,155700,192111400,12740,12740,12740,12740,0
|
|
20240930,155600,192111400,12740,12740,12740,12740,0
|
|
20240930,155500,192111400,12740,12740,12740,12740,0
|
|
20240930,155400,192111400,12740,12740,12740,12740,0
|
|
20240930,155300,192111400,12740,12740,12740,12740,0
|
|
20240930,155200,192111400,12740,12740,12740,12740,0
|
|
20240930,155100,192111400,12740,12740,12740,12740,0
|
|
20240930,155000,192111400,12740,12740,12740,12740,0
|
|
20240930,154900,192111400,12740,12740,12740,12740,0
|
|
20240930,154800,192111400,12740,12740,12740,12740,0
|
|
20240930,154700,192111400,12740,12740,12740,12740,0
|
|
20240930,154600,192111400,12740,12740,12740,12740,0
|
|
20240930,154500,192111400,12740,12740,12740,12740,0
|
|
20240930,154400,192111400,12740,12740,12740,12740,0
|
|
20240930,154300,192111400,12740,12740,12740,12740,0
|
|
20240930,154200,192111400,12740,12740,12740,12740,0
|
|
20240930,154100,192111400,12740,12740,12740,12740,0
|
|
20240930,154000,192111400,12740,12740,12740,12740,0
|
|
20240930,153900,192111400,12740,12740,12740,12740,0
|
|
20240930,153800,192111400,12740,12740,12740,12740,0
|
|
20240930,153700,192111400,12740,12740,12740,12740,0
|
|
20240930,153600,192111400,12740,12740,12740,12740,0
|
|
20240930,153500,192111400,12740,12740,12740,12740,0
|
|
20240930,153400,192111400,12740,12740,12740,12740,0
|
|
20240930,153300,192111400,12740,12740,12740,12740,0
|
|
20240930,153200,192111400,12740,12740,12740,12740,0
|
|
20240930,153100,192111400,12740,12740,12740,12740,0
|
|
20240930,153000,192111400,12740,12740,12740,12740,1142
|
|
20240930,152900,184836860,12740,12740,12740,12740,0
|
|
20240930,152800,184836860,12740,12740,12740,12740,0
|
|
20240930,152700,184836860,12740,12740,12740,12740,0
|
|
20240930,152600,184836860,12740,12740,12740,12740,0
|
|
20240930,152500,184836860,12740,12740,12740,12740,0
|
|
20240930,152400,184836860,12740,12740,12740,12740,0
|
|
20240930,152300,184836860,12740,12740,12740,12740,0
|
|
20240930,152200,184836860,12740,12740,12740,12740,0
|
|
20240930,152100,184836860,12740,12740,12740,12740,0
|
|
20240930,152000,184836860,12740,12740,12740,12740,0
|
|
20240930,151900,184836860,12740,12770,12770,12740,64
|
|
20240930,151800,184021360,12740,12770,12770,12740,16
|
|
20240930,151700,183817410,12750,12750,12760,12750,54
|
|
20240930,151600,183128820,12770,12770,12770,12770,0
|
|
20240930,151500,183128820,12770,12770,12770,12770,0
|
|
20240930,151400,183128820,12770,12760,12770,12760,9
|
|
20240930,151300,183013900,12770,12740,12770,12740,52
|
|
20240930,151200,182351360,12740,12740,12740,12740,59
|
|
20240930,151100,181599700,12740,12730,12740,12730,64
|
|
20240930,151000,180784950,12730,12730,12730,12710,22
|
|
20240930,150900,180504910,12730,12710,12730,12710,19
|
|
20240930,150800,180263200,12730,12730,12730,12730,21
|
|
20240930,150700,179995870,12720,12720,12720,12720,70
|
|
20240930,150600,179105470,12720,12690,12720,12690,125
|
|
20240930,150500,177518470,12690,12690,12690,12690,100
|
|
20240930,150400,176249470,12720,12720,12720,12720,12
|
|
20240930,150300,176096830,12690,12690,12720,12690,183
|
|
20240930,150200,173773340,12720,12720,12720,12720,0
|
|
20240930,150100,173773340,12720,12720,12720,12720,0
|
|
20240930,150000,173773340,12720,12720,12720,12720,0
|
|
20240930,145900,173773340,12720,12720,12720,12720,0
|
|
20240930,145800,173773340,12720,12720,12720,12720,0
|
|
20240930,145700,173773340,12720,12720,12720,12720,0
|
|
20240930,145600,173773340,12720,12730,12730,12720,85
|
|
20240930,145500,172691340,12730,12730,12730,12730,0
|
|
20240930,145400,172691340,12730,12730,12730,12730,1
|
|
20240930,145300,172678610,12690,12690,12690,12690,0
|
|
20240930,145200,172678610,12690,12700,12700,12690,188
|
|
20240930,145100,170291910,12700,12700,12700,12700,0
|
|
20240930,145000,170291910,12700,12700,12700,12700,0
|
|
20240930,144900,170291910,12700,12700,12700,12700,0
|
|
20240930,144800,170291910,12700,12700,12700,12700,1
|
|
20240930,144700,170279210,12730,12730,12730,12730,5
|
|
20240930,144600,170215560,12730,12730,12730,12730,1
|
|
20240930,144500,170202830,12700,12700,12700,12700,0
|
|
20240930,144400,170202830,12700,12700,12700,12700,1
|
|
20240930,144300,170190130,12730,12730,12730,12730,0
|
|
20240930,144200,170190130,12730,12730,12730,12730,2
|
|
20240930,144100,170164670,12730,12730,12730,12730,0
|
|
20240930,144000,170164670,12730,12730,12730,12730,4
|
|
20240930,143900,170113750,12700,12700,12700,12700,3
|
|
20240930,143800,170075650,12730,12730,12730,12730,0
|
|
20240930,143700,170075650,12730,12730,12730,12730,0
|
|
20240930,143600,170075650,12730,12730,12730,12730,20
|
|
20240930,143500,169821050,12730,12720,12730,12720,71
|
|
20240930,143400,168917820,12720,12720,12720,12720,30
|
|
20240930,143300,168536220,12720,12720,12720,12720,0
|
|
20240930,143200,168536220,12720,12720,12720,12720,0
|
|
20240930,143100,168536220,12720,12720,12720,12720,50
|
|
20240930,143000,167900220,12720,12720,12720,12720,10
|
|
20240930,142900,167773020,12720,12710,12720,12710,15
|
|
20240930,142800,167582340,12680,12690,12690,12680,113
|
|
20240930,142700,166148490,12730,12730,12730,12730,0
|
|
20240930,142600,166148490,12730,12730,12730,12730,0
|
|
20240930,142500,166148490,12730,12730,12730,12730,1
|
|
20240930,142400,166135760,12690,12690,12690,12690,0
|
|
20240930,142300,166135760,12690,12690,12690,12690,0
|
|
20240930,142200,166135760,12690,12690,12690,12690,0
|
|
20240930,142100,166135760,12690,12690,12690,12690,10
|
|
20240930,142000,166008860,12690,12690,12690,12690,0
|
|
20240930,141900,166008860,12690,12690,12690,12690,1
|
|
20240930,141800,165996170,12740,12740,12740,12740,0
|
|
20240930,141700,165996170,12740,12740,12740,12740,0
|
|
20240930,141600,165996170,12740,12740,12740,12740,0
|
|
20240930,141500,165996170,12740,12740,12740,12740,0
|
|
20240930,141400,165996170,12740,12700,12740,12690,233
|
|
20240930,141300,163037590,12740,12740,12740,12740,0
|
|
20240930,141200,163037590,12740,12740,12740,12740,0
|
|
20240930,141100,163037590,12740,12740,12740,12740,0
|
|
20240930,141000,163037590,12740,12740,12740,12740,5
|
|
20240930,140900,162973890,12740,12740,12740,12740,0
|
|
20240930,140800,162973890,12740,12740,12740,12740,5
|
|
20240930,140700,162910190,12690,12690,12690,12690,2
|
|
20240930,140600,162884810,12750,12750,12750,12750,0
|
|
20240930,140500,162884810,12750,12690,12750,12690,501
|
|
20240930,140400,156527060,12700,12700,12700,12700,183
|
|
20240930,140300,154202960,12700,12700,12700,12700,215
|
|
20240930,140200,151472460,12710,12710,12710,12710,61
|
|
20240930,140100,150697150,12760,12760,12760,12760,0
|
|
20240930,140000,150697150,12760,12760,12760,12760,0
|
|
20240930,135900,150697150,12760,12760,12760,12760,0
|
|
20240930,135800,150697150,12760,12760,12760,12760,0
|
|
20240930,135700,150697150,12760,12760,12760,12760,0
|
|
20240930,135600,150697150,12760,12760,12760,12760,0
|
|
20240930,135500,150697150,12760,12760,12760,12760,0
|
|
20240930,135400,150697150,12760,12760,12760,12760,0
|
|
20240930,135300,150697150,12760,12760,12760,12760,0
|
|
20240930,135200,150697150,12760,12760,12760,12760,0
|
|
20240930,135100,150697150,12760,12760,12760,12760,0
|
|
20240930,135000,150697150,12760,12730,12790,12710,67
|
|
20240930,134900,149844360,12780,12750,12780,12710,3811
|
|
20240930,134800,101263630,12750,12750,12750,12750,201
|
|
20240930,134700,98700880,12750,12750,12750,12750,0
|
|
20240930,134600,98700880,12750,12750,12750,12750,0
|
|
20240930,134500,98700880,12750,12750,12750,12750,0
|
|
20240930,134400,98700880,12750,12750,12750,12750,0
|
|
20240930,134300,98700880,12750,12780,12780,12750,651
|
|
20240930,134200,90394390,12810,12810,12810,12810,0
|
|
20240930,134100,90394390,12810,12810,12810,12810,0
|
|
20240930,134000,90394390,12810,12810,12810,12810,2
|
|
20240930,133900,90368770,12780,12780,12780,12780,50
|
|
20240930,133800,89729770,12790,12790,12790,12790,112
|
|
20240930,133700,88297290,12820,12820,12820,12820,0
|
|
20240930,133600,88297290,12820,12800,12820,12800,11
|
|
20240930,133500,88156470,12820,12820,12820,12820,30
|
|
20240930,133400,87771870,12860,12860,12860,12860,0
|
|
20240930,133300,87771870,12860,12860,12860,12860,1
|
|
20240930,133200,87759010,12830,12830,12830,12830,0
|
|
20240930,133100,87759010,12830,12830,12830,12830,0
|
|
20240930,133000,87759010,12830,12860,12860,12830,216
|
|
20240930,132900,84983600,12940,12940,12940,12940,0
|
|
20240930,132800,84983600,12940,12940,12940,12940,0
|
|
20240930,132700,84983600,12940,12940,12940,12940,0
|
|
20240930,132600,84983600,12940,12940,12940,12940,0
|
|
20240930,132500,84983600,12940,12940,12940,12940,0
|
|
20240930,132400,84983600,12940,12940,12940,12940,0
|
|
20240930,132300,84983600,12940,12940,12940,12940,0
|
|
20240930,132200,84983600,12940,12940,12940,12940,1
|
|
20240930,132100,84970660,12940,12940,12940,12940,0
|
|
20240930,132000,84970660,12940,12940,12940,12940,0
|
|
20240930,131900,84970660,12940,12940,12940,12940,0
|
|
20240930,131800,84970660,12940,12940,12940,12940,0
|
|
20240930,131700,84970660,12940,12940,12940,12940,0
|
|
20240930,131600,84970660,12940,12940,12940,12940,0
|
|
20240930,131500,84970660,12940,12940,12940,12940,0
|
|
20240930,131400,84970660,12940,12940,12940,12940,1
|
|
20240930,131300,84957720,12940,12940,12940,12940,0
|
|
20240930,131200,84957720,12940,12940,12940,12940,0
|
|
20240930,131100,84957720,12940,12940,12940,12940,0
|
|
20240930,131000,84957720,12940,12940,12940,12940,0
|
|
20240930,130900,84957720,12940,12940,12940,12940,0
|
|
20240930,130800,84957720,12940,12940,12940,12940,0
|
|
20240930,130700,84957720,12940,12940,12940,12940,0
|
|
20240930,130600,84957720,12940,12940,12940,12940,0
|
|
20240930,130500,84957720,12940,12940,12940,12940,0
|
|
20240930,130400,84957720,12940,12940,12940,12940,0
|
|
20240930,130300,84957720,12940,12940,12940,12940,5
|
|
20240930,130200,84893020,12950,12950,12950,12950,0
|
|
20240930,130100,84893020,12950,12940,12950,12940,8
|
|
20240930,130000,84789470,12840,12930,12930,12840,40
|
|
20240930,125900,84273180,12940,12940,12940,12940,0
|
|
20240930,125800,84273180,12940,12940,12940,12940,0
|
|
20240930,125700,84273180,12940,12940,12940,12940,0
|
|
20240930,125600,84273180,12940,12940,12940,12940,0
|
|
20240930,125500,84273180,12940,12940,12940,12940,0
|
|
20240930,125400,84273180,12940,12940,12940,12940,0
|
|
20240930,125300,84273180,12940,12950,12950,12940,60
|
|
20240930,125200,83496380,12960,12960,12960,12960,0
|
|
20240930,125100,83496380,12960,12960,12960,12960,0
|
|
20240930,125000,83496380,12960,12960,12960,12960,28
|
|
20240930,124900,83133500,12950,12950,12950,12950,26
|
|
20240930,124800,82796800,12960,12960,12960,12960,11
|
|
20240930,124700,82654240,12950,12950,12950,12950,124
|
|
20240930,124600,81048440,12940,12940,12940,12940,0
|
|
20240930,124500,81048440,12940,12940,12940,12940,0
|
|
20240930,124400,81048440,12940,12940,12940,12940,0
|
|
20240930,124300,81048440,12940,12940,12940,12940,0
|
|
20240930,124200,81048440,12940,12940,12940,12940,0
|
|
20240930,124100,81048440,12940,12940,12940,12940,4
|
|
20240930,124000,80996680,12950,12950,12950,12950,0
|
|
20240930,123900,80996680,12950,12950,12950,12950,0
|
|
20240930,123800,80996680,12950,12950,12950,12950,0
|
|
20240930,123700,80996680,12950,12920,12950,12920,31
|
|
20240930,123600,80595560,12880,12920,12920,12880,11
|
|
20240930,123500,80453760,12920,12920,12920,12920,1
|
|
20240930,123400,80440840,12950,12950,12950,12950,1
|
|
20240930,123300,80427890,12940,12940,12940,12940,35
|
|
20240930,123200,79974990,12920,12920,12920,12920,0
|
|
20240930,123100,79974990,12920,12920,12920,12920,0
|
|
20240930,123000,79974990,12920,12920,12920,12920,0
|
|
20240930,122900,79974990,12920,12920,12920,12920,0
|
|
20240930,122800,79974990,12920,12920,12920,12920,32
|
|
20240930,122700,79561550,12910,12910,12910,12910,20
|
|
20240930,122600,79303350,12850,12860,12860,12850,59
|
|
20240930,122500,78544680,12860,12850,12860,12850,15
|
|
20240930,122400,78351830,12850,12850,12850,12850,0
|
|
20240930,122300,78351830,12850,12850,12850,12850,0
|
|
20240930,122200,78351830,12850,12850,12850,12850,0
|
|
20240930,122100,78351830,12850,12850,12850,12850,0
|
|
20240930,122000,78351830,12850,12850,12850,12850,54
|
|
20240930,121900,77657930,12820,12820,12820,12820,0
|
|
20240930,121800,77657930,12820,12820,12820,12820,0
|
|
20240930,121700,77657930,12820,12840,12840,12820,55
|
|
20240930,121600,76951830,12820,12820,12820,12820,0
|
|
20240930,121500,76951830,12820,12820,12820,12820,0
|
|
20240930,121400,76951830,12820,12820,12820,12820,0
|
|
20240930,121300,76951830,12820,12820,12820,12820,0
|
|
20240930,121200,76951830,12820,12820,12820,12820,0
|
|
20240930,121100,76951830,12820,12820,12820,12820,0
|
|
20240930,121000,76951830,12820,12820,12820,12820,0
|
|
20240930,120900,76951830,12820,12820,12820,12820,0
|
|
20240930,120800,76951830,12820,12820,12820,12820,0
|
|
20240930,120700,76951830,12820,12820,12820,12820,0
|
|
20240930,120600,76951830,12820,12820,12820,12820,1
|
|
20240930,120500,76939010,12820,12820,12820,12820,0
|
|
20240930,120400,76939010,12820,12820,12820,12820,0
|
|
20240930,120300,76939010,12820,12820,12820,12820,0
|
|
20240930,120200,76939010,12820,12820,12820,12820,0
|
|
20240930,120100,76939010,12820,12820,12820,12820,0
|
|
20240930,120000,76939010,12820,12820,12820,12820,0
|
|
20240930,115900,76939010,12820,12820,12820,12820,0
|
|
20240930,115800,76939010,12820,12820,12820,12820,0
|
|
20240930,115700,76939010,12820,12820,12820,12820,0
|
|
20240930,115600,76939010,12820,12830,12830,12820,11
|
|
20240930,115500,76797890,12820,12820,12820,12820,0
|
|
20240930,115400,76797890,12820,12820,12820,12820,0
|
|
20240930,115300,76797890,12820,12820,12820,12820,0
|
|
20240930,115200,76797890,12820,12820,12820,12820,0
|
|
20240930,115100,76797890,12820,12820,12820,12820,0
|
|
20240930,115000,76797890,12820,12820,12820,12820,0
|
|
20240930,114900,76797890,12820,12820,12820,12820,0
|
|
20240930,114800,76797890,12820,12820,12820,12820,0
|
|
20240930,114700,76797890,12820,12820,12820,12820,0
|
|
20240930,114600,76797890,12820,12820,12820,12820,0
|
|
20240930,114500,76797890,12820,12820,12820,12820,0
|
|
20240930,114400,76797890,12820,12820,12820,12820,0
|
|
20240930,114300,76797890,12820,12820,12820,12820,0
|
|
20240930,114200,76797890,12820,12820,12820,12820,0
|
|
20240930,114100,76797890,12820,12820,12820,12820,0
|
|
20240930,114000,76797890,12820,12820,12820,12820,1
|
|
20240930,113900,76785070,12820,12820,12820,12820,0
|
|
20240930,113800,76785070,12820,12820,12820,12820,0
|
|
20240930,113700,76785070,12820,12820,12820,12820,80
|
|
20240930,113600,75759470,12840,12840,12840,12840,0
|
|
20240930,113500,75759470,12840,12840,12840,12840,0
|
|
20240930,113400,75759470,12840,12840,12840,12840,0
|
|
20240930,113300,75759470,12840,12840,12840,12840,0
|
|
20240930,113200,75759470,12840,12840,12840,12840,0
|
|
20240930,113100,75759470,12840,12840,12840,12840,0
|
|
20240930,113000,75759470,12840,12840,12840,12840,0
|
|
20240930,112900,75759470,12840,12840,12840,12840,0
|
|
20240930,112800,75759470,12840,12840,12840,12840,0
|
|
20240930,112700,75759470,12840,12840,12840,12840,0
|
|
20240930,112600,75759470,12840,12840,12840,12840,0
|
|
20240930,112500,75759470,12840,12840,12840,12840,0
|
|
20240930,112400,75759470,12840,12840,12840,12840,0
|
|
20240930,112300,75759470,12840,12840,12840,12840,0
|
|
20240930,112200,75759470,12840,12840,12840,12840,0
|
|
20240930,112100,75759470,12840,12840,12840,12840,0
|
|
20240930,112000,75759470,12840,12840,12840,12840,0
|
|
20240930,111900,75759470,12840,12840,12840,12840,10
|
|
20240930,111800,75631070,12840,12840,12840,12840,0
|
|
20240930,111700,75631070,12840,12840,12840,12840,2
|
|
20240930,111600,75605390,12750,12750,12750,12750,2417
|
|
20240930,111500,44788640,12760,12760,12760,12760,277
|
|
20240930,111400,41254120,12760,12760,12760,12760,0
|
|
20240930,111300,41254120,12760,12760,12760,12760,0
|
|
20240930,111200,41254120,12760,12760,12760,12760,0
|
|
20240930,111100,41254120,12760,12760,12760,12760,0
|
|
20240930,111000,41254120,12760,12800,12800,12760,415
|
|
20240930,110900,35950710,12850,12850,12850,12850,0
|
|
20240930,110800,35950710,12850,12850,12850,12850,0
|
|
20240930,110700,35950710,12850,12850,12850,12850,0
|
|
20240930,110600,35950710,12850,12850,12850,12850,0
|
|
20240930,110500,35950710,12850,12850,12850,12850,0
|
|
20240930,110400,35950710,12850,12850,12850,12850,0
|
|
20240930,110300,35950710,12850,12850,12850,12850,0
|
|
20240930,110200,35950710,12850,12850,12850,12850,1
|
|
20240930,110100,35937860,12790,12790,12790,12790,0
|
|
20240930,110000,35937860,12790,12790,12790,12790,0
|
|
20240930,105900,35937860,12790,12790,12790,12790,8
|
|
20240930,105800,35835540,12790,12800,12800,12790,280
|
|
20240930,105700,32252800,12810,12810,12810,12810,0
|
|
20240930,105600,32252800,12810,12810,12810,12810,50
|
|
20240930,105500,31612300,12810,12810,12810,12810,0
|
|
20240930,105400,31612300,12810,12810,12810,12810,0
|
|
20240930,105300,31612300,12810,12810,12810,12810,0
|
|
20240930,105200,31612300,12810,12810,12810,12810,0
|
|
20240930,105100,31612300,12810,12810,12810,12810,50
|
|
20240930,105000,30971800,12810,12810,12810,12810,32
|
|
20240930,104900,30561880,12870,12870,12870,12870,0
|
|
20240930,104800,30561880,12870,12830,12870,12830,9
|
|
20240930,104700,30446250,12830,12830,12830,12830,81
|
|
20240930,104600,29407020,12820,12820,12820,12820,0
|
|
20240930,104500,29407020,12820,12830,12830,12820,47
|
|
20240930,104400,28804340,12830,12830,12830,12830,0
|
|
20240930,104300,28804340,12830,12830,12830,12830,0
|
|
20240930,104200,28804340,12830,12830,12830,12830,60
|
|
20240930,104100,28034540,12870,12870,12870,12870,2
|
|
20240930,104000,28008800,12830,12830,12830,12830,0
|
|
20240930,103900,28008800,12830,12830,12830,12830,0
|
|
20240930,103800,28008800,12830,12830,12830,12830,13
|
|
20240930,103700,27842010,12810,12810,12810,12810,0
|
|
20240930,103600,27842010,12810,12810,12810,12810,0
|
|
20240930,103500,27842010,12810,12810,12810,12810,8
|
|
20240930,103400,27739530,12810,12810,12810,12810,0
|
|
20240930,103300,27739530,12810,12810,12810,12810,76
|
|
20240930,103200,26765970,12830,12830,12830,12830,2
|
|
20240930,103100,26740310,12830,12830,12830,12830,1
|
|
20240930,103000,26727480,12830,12830,12830,12830,0
|
|
20240930,102900,26727480,12830,12830,12830,12830,0
|
|
20240930,102800,26727480,12830,12830,12830,12830,0
|
|
20240930,102700,26727480,12830,12840,12840,12830,97
|
|
20240930,102600,25482860,12920,12920,12920,12920,0
|
|
20240930,102500,25482860,12920,12920,12920,12920,0
|
|
20240930,102400,25482860,12920,12920,12920,12920,0
|
|
20240930,102300,25482860,12920,12910,12920,12860,6
|
|
20240930,102200,25405540,12850,12850,12850,12850,0
|
|
20240930,102100,25405540,12850,12850,12850,12850,0
|
|
20240930,102000,25405540,12850,12860,12860,12850,120
|
|
20240930,101900,23863430,12860,12860,12860,12860,17
|
|
20240930,101800,23644810,12870,12870,12870,12870,23
|
|
20240930,101700,23348800,12850,12850,12850,12850,2
|
|
20240930,101600,23323100,12850,12860,12860,12850,43
|
|
20240930,101500,22770220,12860,12860,12860,12860,0
|
|
20240930,101400,22770220,12860,12860,12860,12860,50
|
|
20240930,101300,22127220,12860,12860,12860,12860,0
|
|
20240930,101200,22127220,12860,12860,12860,12860,0
|
|
20240930,101100,22127220,12860,12860,12860,12860,0
|
|
20240930,101000,22127220,12860,12870,12870,12860,84
|
|
20240930,100900,21046480,12900,12900,12900,12900,6
|
|
20240930,100800,20969080,12860,12860,12860,12860,1
|
|
20240930,100700,20956220,12860,12860,12860,12860,0
|
|
20240930,100600,20956220,12860,12860,12860,12860,1
|
|
20240930,100500,20943360,12900,12870,12900,12870,14
|
|
20240930,100400,20763150,12900,12900,12900,12900,0
|
|
20240930,100300,20763150,12900,12900,12900,12900,0
|
|
20240930,100200,20763150,12900,12900,12900,12900,0
|
|
20240930,100100,20763150,12900,12900,12900,12900,0
|
|
20240930,100000,20763150,12900,12900,12900,12900,1
|
|
20240930,095900,20750250,12940,12940,12940,12940,0
|
|
20240930,095800,20750250,12940,12940,12940,12940,0
|
|
20240930,095700,20750250,12940,12940,12940,12940,0
|
|
20240930,095600,20750250,12940,12940,12940,12940,0
|
|
20240930,095500,20750250,12940,12940,12940,12940,0
|
|
20240930,095400,20750250,12940,12940,12940,12940,0
|
|
20240930,095300,20750250,12940,12930,12940,12930,3
|
|
20240930,095200,20711450,12940,12940,12940,12940,0
|
|
20240930,095100,20711450,12940,12940,12940,12940,0
|
|
20240930,095000,20711450,12940,12940,12940,12940,0
|
|
20240930,094900,20711450,12940,12940,12940,12940,0
|
|
20240930,094800,20711450,12940,12940,12940,12940,0
|
|
20240930,094700,20711450,12940,12940,12940,12940,0
|
|
20240930,094600,20711450,12940,12930,12940,12930,6
|
|
20240930,094500,20633820,12930,12930,12930,12930,6
|
|
20240930,094400,20556240,12820,12900,12900,12820,89
|
|
20240930,094300,19412140,12900,12900,12900,12900,0
|
|
20240930,094200,19412140,12900,12900,12900,12900,2
|
|
20240930,094100,19386340,12800,12800,12800,12800,0
|
|
20240930,094000,19386340,12800,12800,12800,12800,0
|
|
20240930,093900,19386340,12800,12800,12800,12800,0
|
|
20240930,093800,19386340,12800,12820,12820,12800,100
|
|
20240930,093700,18106210,12800,12800,12800,12800,0
|
|
20240930,093600,18106210,12800,12800,12800,12800,0
|
|
20240930,093500,18106210,12800,12800,12800,12800,0
|
|
20240930,093400,18106210,12800,12800,12800,12800,0
|
|
20240930,093300,18106210,12800,12800,12800,12800,0
|
|
20240930,093200,18106210,12800,12800,12800,12800,3
|
|
20240930,093100,18067810,12800,12840,12840,12800,200
|
|
20240930,093000,15506350,12890,12890,12890,12890,1
|
|
20240930,092900,15493460,12940,12940,12940,12940,0
|
|
20240930,092800,15493460,12940,12940,12940,12940,0
|
|
20240930,092700,15493460,12940,12940,12940,12940,0
|
|
20240930,092600,15493460,12940,12940,12940,12940,0
|
|
20240930,092500,15493460,12940,12940,12940,12940,5
|
|
20240930,092400,15428760,12960,12960,12960,12960,3
|
|
20240930,092300,15389880,12960,12960,12960,12960,1
|
|
20240930,092200,15376920,12800,12800,12800,12800,0
|
|
20240930,092100,15376920,12800,12800,12800,12800,0
|
|
20240930,092000,15376920,12800,12800,12800,12800,0
|
|
20240930,091900,15376920,12800,12800,12800,12800,0
|
|
20240930,091800,15376920,12800,12800,12800,12800,0
|
|
20240930,091700,15376920,12800,12800,12800,12800,0
|
|
20240930,091600,15376920,12800,12970,12970,12800,777
|
|
20240930,091500,5374270,13030,13030,13030,13030,0
|
|
20240930,091400,5374270,13030,13030,13030,13030,0
|
|
20240930,091300,5374270,13030,13030,13030,13030,0
|
|
20240930,091200,5374270,13030,13030,13030,13030,50
|
|
20240930,091100,4722770,13030,13030,13030,13030,0
|
|
20240930,091000,4722770,13030,13030,13030,13030,0
|
|
20240930,090900,4722770,13030,13030,13030,13030,10
|
|
20240930,090800,4592470,13030,13030,13030,13030,93
|
|
20240930,090700,3380680,12980,12980,12980,12980,118
|
|
20240930,090600,1849040,12980,12980,12980,12980,0
|
|
20240930,090500,1849040,12980,12980,12980,12980,0
|
|
20240930,090400,1849040,12980,12980,12980,12980,2
|
|
20240930,090300,1823080,12970,12970,12970,12970,0
|
|
20240930,090200,1823080,12970,12970,12970,12970,31
|
|
20240930,090100,1421010,12970,12970,12970,12970,18
|
|
20240930,090000,1187550,13050,13050,13050,13050,91
|