605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190200,145891150,42650,42650,42650,42650,56
|
|
20240930,190100,145891150,42650,42650,42650,42650,0
|
|
20240930,190000,145891150,42650,42650,42650,42650,0
|
|
20240930,185900,145891150,42650,42650,42650,42650,0
|
|
20240930,185800,145891150,42650,42650,42650,42650,0
|
|
20240930,185700,145891150,42650,42650,42650,42650,0
|
|
20240930,185600,145891150,42650,42650,42650,42650,0
|
|
20240930,185500,145891150,42650,42650,42650,42650,0
|
|
20240930,185400,145891150,42650,42650,42650,42650,0
|
|
20240930,185300,145891150,42650,42650,42650,42650,0
|
|
20240930,185200,145891150,42650,42650,42650,42650,0
|
|
20240930,185100,145891150,42650,42650,42650,42650,0
|
|
20240930,185000,145891150,42650,42650,42650,42650,0
|
|
20240930,184900,145891150,42650,42650,42650,42650,0
|
|
20240930,184800,145891150,42650,42650,42650,42650,0
|
|
20240930,184700,145891150,42650,42650,42650,42650,0
|
|
20240930,184600,145891150,42650,42650,42650,42650,0
|
|
20240930,184500,145891150,42650,42650,42650,42650,0
|
|
20240930,184400,145891150,42650,42650,42650,42650,0
|
|
20240930,184300,145891150,42650,42650,42650,42650,0
|
|
20240930,184200,145891150,42650,42650,42650,42650,0
|
|
20240930,184100,145891150,42650,42650,42650,42650,0
|
|
20240930,184000,145891150,42650,42650,42650,42650,0
|
|
20240930,183900,145891150,42650,42650,42650,42650,0
|
|
20240930,183800,145891150,42650,42650,42650,42650,0
|
|
20240930,183700,145891150,42650,42650,42650,42650,0
|
|
20240930,183600,145891150,42650,42650,42650,42650,0
|
|
20240930,183500,145891150,42650,42650,42650,42650,0
|
|
20240930,183400,145891150,42650,42650,42650,42650,0
|
|
20240930,183300,145891150,42650,42650,42650,42650,0
|
|
20240930,183200,145891150,42650,42650,42650,42650,56
|
|
20240930,183100,145891150,42650,42650,42650,42650,0
|
|
20240930,183000,145891150,42650,42650,42650,42650,0
|
|
20240930,182900,145891150,42650,42650,42650,42650,0
|
|
20240930,182800,145891150,42650,42650,42650,42650,0
|
|
20240930,182700,145891150,42650,42650,42650,42650,0
|
|
20240930,182600,145891150,42650,42650,42650,42650,0
|
|
20240930,182500,145891150,42650,42650,42650,42650,0
|
|
20240930,182400,145891150,42650,42650,42650,42650,0
|
|
20240930,182300,145891150,42650,42650,42650,42650,0
|
|
20240930,182200,145891150,42650,42650,42650,42650,0
|
|
20240930,182100,145891150,42650,42650,42650,42650,0
|
|
20240930,182000,145891150,42650,42650,42650,42650,0
|
|
20240930,181900,145891150,42650,42650,42650,42650,0
|
|
20240930,181800,145891150,42650,42650,42650,42650,0
|
|
20240930,181700,145891150,42650,42650,42650,42650,0
|
|
20240930,181600,145891150,42650,42650,42650,42650,0
|
|
20240930,181500,145891150,42650,42650,42650,42650,0
|
|
20240930,181400,145891150,42650,42650,42650,42650,0
|
|
20240930,181300,145891150,42650,42650,42650,42650,0
|
|
20240930,181200,145891150,42650,42650,42650,42650,0
|
|
20240930,181100,145891150,42650,42650,42650,42650,0
|
|
20240930,181000,145891150,42650,42650,42650,42650,0
|
|
20240930,180900,145891150,42650,42650,42650,42650,0
|
|
20240930,180800,145891150,42650,42650,42650,42650,0
|
|
20240930,180700,145891150,42650,42650,42650,42650,0
|
|
20240930,180600,145891150,42650,42650,42650,42650,0
|
|
20240930,180500,145891150,42650,42650,42650,42650,0
|
|
20240930,180400,145891150,42650,42650,42650,42650,0
|
|
20240930,180300,145891150,42650,42650,42650,42650,0
|
|
20240930,180200,145891150,42650,42650,42650,42650,56
|
|
20240930,180100,145891150,42650,42650,42650,42650,0
|
|
20240930,180000,145891150,42650,42650,42650,42650,0
|
|
20240930,175900,145891150,42650,42650,42650,42650,0
|
|
20240930,175800,145891150,42650,42650,42650,42650,0
|
|
20240930,175700,145891150,42650,42650,42650,42650,0
|
|
20240930,175600,145891150,42650,42650,42650,42650,0
|
|
20240930,175500,145891150,42650,42650,42650,42650,0
|
|
20240930,175400,145891150,42650,42650,42650,42650,0
|
|
20240930,175300,145891150,42650,42650,42650,42650,0
|
|
20240930,175200,145891150,42650,42650,42650,42650,0
|
|
20240930,175100,145891150,42650,42650,42650,42650,0
|
|
20240930,175000,145891150,42650,42650,42650,42650,0
|
|
20240930,174900,145891150,42650,42650,42650,42650,0
|
|
20240930,174800,145891150,42650,42650,42650,42650,0
|
|
20240930,174700,145891150,42650,42650,42650,42650,0
|
|
20240930,174600,145891150,42650,42650,42650,42650,0
|
|
20240930,174500,145891150,42650,42650,42650,42650,0
|
|
20240930,174400,145891150,42650,42650,42650,42650,0
|
|
20240930,174300,145891150,42650,42650,42650,42650,0
|
|
20240930,174200,145891150,42650,42650,42650,42650,0
|
|
20240930,174100,145891150,42650,42650,42650,42650,0
|
|
20240930,174000,145891150,42650,42650,42650,42650,0
|
|
20240930,173900,145891150,42650,42650,42650,42650,0
|
|
20240930,173800,145891150,42650,42650,42650,42650,0
|
|
20240930,173700,145891150,42650,42650,42650,42650,0
|
|
20240930,173600,145891150,42650,42650,42650,42650,0
|
|
20240930,173500,145891150,42650,42650,42650,42650,0
|
|
20240930,173400,145891150,42650,42650,42650,42650,0
|
|
20240930,173300,145891150,42650,42650,42650,42650,0
|
|
20240930,173200,145891150,42650,42650,42650,42650,56
|
|
20240930,173100,145891150,42650,42650,42650,42650,0
|
|
20240930,173000,145891150,42650,42650,42650,42650,0
|
|
20240930,172900,145891150,42650,42650,42650,42650,0
|
|
20240930,172800,145891150,42650,42650,42650,42650,0
|
|
20240930,172700,145891150,42650,42650,42650,42650,0
|
|
20240930,172600,145891150,42650,42650,42650,42650,0
|
|
20240930,172500,145891150,42650,42650,42650,42650,0
|
|
20240930,172400,145891150,42650,42650,42650,42650,0
|
|
20240930,172300,145891150,42650,42650,42650,42650,0
|
|
20240930,172200,145891150,42650,42650,42650,42650,0
|
|
20240930,172100,145891150,42650,42650,42650,42650,0
|
|
20240930,172000,145891150,42650,42650,42650,42650,0
|
|
20240930,171900,145891150,42650,42650,42650,42650,0
|
|
20240930,171800,145891150,42650,42650,42650,42650,0
|
|
20240930,171700,145891150,42650,42650,42650,42650,0
|
|
20240930,171600,145891150,42650,42650,42650,42650,0
|
|
20240930,171500,145891150,42650,42650,42650,42650,0
|
|
20240930,171400,145891150,42650,42650,42650,42650,0
|
|
20240930,171300,145891150,42650,42650,42650,42650,0
|
|
20240930,171200,145891150,42650,42650,42650,42650,0
|
|
20240930,171100,145891150,42650,42650,42650,42650,0
|
|
20240930,171000,145891150,42650,42650,42650,42650,0
|
|
20240930,170900,145891150,42650,42650,42650,42650,0
|
|
20240930,170800,145891150,42650,42650,42650,42650,0
|
|
20240930,170700,145891150,42650,42650,42650,42650,0
|
|
20240930,170600,145891150,42650,42650,42650,42650,0
|
|
20240930,170500,145891150,42650,42650,42650,42650,0
|
|
20240930,170400,145891150,42650,42650,42650,42650,0
|
|
20240930,170300,145891150,42650,42650,42650,42650,0
|
|
20240930,170200,145891150,42650,42650,42650,42650,56
|
|
20240930,170100,145891150,42650,42650,42650,42650,0
|
|
20240930,170000,145891150,42650,42650,42650,42650,0
|
|
20240930,165900,145891150,42650,42650,42650,42650,0
|
|
20240930,165800,145891150,42650,42650,42650,42650,0
|
|
20240930,165700,145891150,42650,42650,42650,42650,0
|
|
20240930,165600,145891150,42650,42650,42650,42650,0
|
|
20240930,165500,145891150,42650,42650,42650,42650,0
|
|
20240930,165400,145891150,42650,42650,42650,42650,0
|
|
20240930,165300,145891150,42650,42650,42650,42650,0
|
|
20240930,165200,145891150,42650,42650,42650,42650,0
|
|
20240930,165100,145891150,42650,42650,42650,42650,0
|
|
20240930,165000,145891150,42650,42650,42650,42650,0
|
|
20240930,164900,145891150,42650,42650,42650,42650,0
|
|
20240930,164800,145891150,42650,42650,42650,42650,0
|
|
20240930,164700,145891150,42650,42650,42650,42650,0
|
|
20240930,164600,145891150,42650,42650,42650,42650,0
|
|
20240930,164500,145891150,42650,42650,42650,42650,0
|
|
20240930,164400,145891150,42650,42650,42650,42650,0
|
|
20240930,164300,145891150,42650,42650,42650,42650,0
|
|
20240930,164200,145891150,42650,42650,42650,42650,0
|
|
20240930,164100,145891150,42650,42650,42650,42650,0
|
|
20240930,164000,145891150,42650,42650,42650,42650,0
|
|
20240930,163900,145891150,42650,42650,42650,42650,0
|
|
20240930,163800,145891150,42650,42650,42650,42650,0
|
|
20240930,163700,145891150,42650,42650,42650,42650,0
|
|
20240930,163600,145891150,42650,42650,42650,42650,0
|
|
20240930,163500,145891150,42650,42650,42650,42650,0
|
|
20240930,163400,145891150,42650,42650,42650,42650,0
|
|
20240930,163300,145891150,42650,42650,42650,42650,0
|
|
20240930,163200,145891150,42650,42650,42650,42650,56
|
|
20240930,163100,145891150,42650,42650,42650,42650,0
|
|
20240930,163000,145891150,42650,42650,42650,42650,0
|
|
20240930,162900,145891150,42650,42650,42650,42650,0
|
|
20240930,162800,145891150,42650,42650,42650,42650,0
|
|
20240930,162700,145891150,42650,42650,42650,42650,0
|
|
20240930,162600,145891150,42650,42650,42650,42650,0
|
|
20240930,162500,145891150,42650,42650,42650,42650,0
|
|
20240930,162400,145891150,42650,42650,42650,42650,0
|
|
20240930,162300,145891150,42650,42650,42650,42650,0
|
|
20240930,162200,145891150,42650,42650,42650,42650,0
|
|
20240930,162100,145891150,42650,42650,42650,42650,0
|
|
20240930,162000,145891150,42650,42650,42650,42650,0
|
|
20240930,161900,145891150,42650,42650,42650,42650,0
|
|
20240930,161800,145891150,42650,42650,42650,42650,0
|
|
20240930,161700,145891150,42650,42650,42650,42650,0
|
|
20240930,161600,145891150,42650,42650,42650,42650,0
|
|
20240930,161500,145891150,42650,42650,42650,42650,0
|
|
20240930,161400,145891150,42650,42650,42650,42650,0
|
|
20240930,161300,145891150,42650,42650,42650,42650,0
|
|
20240930,161200,145891150,42650,42650,42650,42650,0
|
|
20240930,161100,145891150,42650,42650,42650,42650,0
|
|
20240930,161000,145891150,42650,42650,42650,42650,0
|
|
20240930,160900,145891150,42650,42650,42650,42650,0
|
|
20240930,160800,145891150,42650,42650,42650,42650,0
|
|
20240930,160700,145891150,42650,42650,42650,42650,0
|
|
20240930,160600,145891150,42650,42650,42650,42650,0
|
|
20240930,160500,145891150,42650,42650,42650,42650,0
|
|
20240930,160400,145891150,42650,42650,42650,42650,0
|
|
20240930,160300,145891150,42650,42650,42650,42650,0
|
|
20240930,160200,145891150,42650,42650,42650,42650,56
|
|
20240930,160100,145891150,42650,42650,42650,42650,0
|
|
20240930,160000,145891150,42650,42650,42650,42650,0
|
|
20240930,155900,145891150,42650,42650,42650,42650,0
|
|
20240930,155800,145891150,42650,42650,42650,42650,0
|
|
20240930,155700,145891150,42650,42650,42650,42650,0
|
|
20240930,155600,145891150,42650,42650,42650,42650,0
|
|
20240930,155500,145891150,42650,42650,42650,42650,0
|
|
20240930,155400,145891150,42650,42650,42650,42650,0
|
|
20240930,155300,145891150,42650,42650,42650,42650,0
|
|
20240930,155200,145891150,42650,42650,42650,42650,0
|
|
20240930,155100,145891150,42650,42650,42650,42650,0
|
|
20240930,155000,145891150,42650,42650,42650,42650,0
|
|
20240930,154900,145891150,42650,42650,42650,42650,0
|
|
20240930,154800,145891150,42650,42650,42650,42650,0
|
|
20240930,154700,145891150,42650,42650,42650,42650,0
|
|
20240930,154600,145891150,42650,42650,42650,42650,0
|
|
20240930,154500,145891150,42650,42650,42650,42650,0
|
|
20240930,154400,145891150,42650,42650,42650,42650,0
|
|
20240930,154300,145891150,42650,42650,42650,42650,0
|
|
20240930,154200,145891150,42650,42650,42650,42650,0
|
|
20240930,154100,145891150,42650,42650,42650,42650,0
|
|
20240930,154000,145891150,42650,42650,42650,42650,0
|
|
20240930,153900,145891150,42650,42650,42650,42650,0
|
|
20240930,153800,145891150,42650,42650,42650,42650,0
|
|
20240930,153700,145891150,42650,42650,42650,42650,0
|
|
20240930,153600,145891150,42650,42650,42650,42650,0
|
|
20240930,153500,145891150,42650,42650,42650,42650,0
|
|
20240930,153400,145891150,42650,42650,42650,42650,0
|
|
20240930,153300,145891150,42650,42650,42650,42650,0
|
|
20240930,153200,145891150,42650,42650,42650,42650,56
|
|
20240930,153100,145891150,42650,42650,42650,42650,0
|
|
20240930,153000,145891150,42650,42650,42650,42650,56
|
|
20240930,152900,143502750,42200,42200,42200,42200,0
|
|
20240930,152800,143502750,42200,42200,42200,42200,0
|
|
20240930,152700,143502750,42200,42200,42200,42200,0
|
|
20240930,152600,143502750,42200,42200,42200,42200,0
|
|
20240930,152500,143502750,42200,42200,42200,42200,0
|
|
20240930,152400,143502750,42200,42200,42200,42200,0
|
|
20240930,152300,143502750,42200,42200,42200,42200,0
|
|
20240930,152200,143502750,42200,42200,42200,42200,0
|
|
20240930,152100,143502750,42200,42200,42200,42200,0
|
|
20240930,152000,143502750,42200,42200,42200,42200,0
|
|
20240930,151900,143502750,42200,42200,42200,42200,2
|
|
20240930,151800,143418350,42600,42600,42600,42600,0
|
|
20240930,151700,143418350,42600,42600,42600,42600,0
|
|
20240930,151600,143418350,42600,42600,42600,42600,1
|
|
20240930,151500,143375750,42450,42450,42450,42450,1
|
|
20240930,151400,143333300,42450,42450,42450,42450,0
|
|
20240930,151300,143333300,42450,42450,42450,42450,0
|
|
20240930,151200,143333300,42450,42450,42450,42450,0
|
|
20240930,151100,143333300,42450,42450,42450,42450,0
|
|
20240930,151000,143333300,42450,42300,42450,42200,7
|
|
20240930,150900,143037100,42750,42750,42750,42750,0
|
|
20240930,150800,143037100,42750,42750,42750,42750,0
|
|
20240930,150700,143037100,42750,42400,42750,42400,4
|
|
20240930,150600,142867000,42400,42350,42400,42350,5
|
|
20240930,150500,142655200,42400,42400,42400,42400,0
|
|
20240930,150400,142655200,42400,42400,42400,42400,0
|
|
20240930,150300,142655200,42400,42400,42400,42400,0
|
|
20240930,150200,142655200,42400,42400,42400,42400,0
|
|
20240930,150100,142655200,42400,42400,42400,42400,0
|
|
20240930,150000,142655200,42400,42400,42400,42400,0
|
|
20240930,145900,142655200,42400,42400,42400,42400,0
|
|
20240930,145800,142655200,42400,42400,42400,42400,5
|
|
20240930,145700,142443200,42450,42450,42450,42450,0
|
|
20240930,145600,142443200,42450,42450,42450,42450,0
|
|
20240930,145500,142443200,42450,42450,42450,42450,0
|
|
20240930,145400,142443200,42450,42450,42450,42450,0
|
|
20240930,145300,142443200,42450,42450,42450,42450,0
|
|
20240930,145200,142443200,42450,42450,42450,42450,0
|
|
20240930,145100,142443200,42450,42450,42450,42450,0
|
|
20240930,145000,142443200,42450,42450,42450,42450,0
|
|
20240930,144900,142443200,42450,42450,42450,42450,0
|
|
20240930,144800,142443200,42450,42450,42450,42450,0
|
|
20240930,144700,142443200,42450,42400,42450,42400,13
|
|
20240930,144600,141891950,42350,42350,42350,42350,0
|
|
20240930,144500,141891950,42350,42250,42350,42250,5
|
|
20240930,144400,141680500,42200,42200,42200,42200,0
|
|
20240930,144300,141680500,42200,42200,42200,42200,14
|
|
20240930,144200,141089700,42250,42250,42250,42250,1
|
|
20240930,144100,141047450,42200,42200,42200,42200,0
|
|
20240930,144000,141047450,42200,42200,42200,42200,0
|
|
20240930,143900,141047450,42200,42200,42200,42200,0
|
|
20240930,143800,141047450,42200,42200,42200,42200,0
|
|
20240930,143700,141047450,42200,42200,42200,42200,0
|
|
20240930,143600,141047450,42200,42200,42200,42200,0
|
|
20240930,143500,141047450,42200,42200,42200,42200,0
|
|
20240930,143400,141047450,42200,42200,42200,42200,0
|
|
20240930,143300,141047450,42200,42200,42200,42200,0
|
|
20240930,143200,141047450,42200,42200,42200,42200,3
|
|
20240930,143100,140920850,41900,41900,41900,41900,0
|
|
20240930,143000,140920850,41900,41900,41900,41900,1
|
|
20240930,142900,140878950,41900,41900,41900,41900,0
|
|
20240930,142800,140878950,41900,41900,41900,41900,0
|
|
20240930,142700,140878950,41900,41900,41900,41900,0
|
|
20240930,142600,140878950,41900,41900,41900,41900,0
|
|
20240930,142500,140878950,41900,41900,41900,41900,0
|
|
20240930,142400,140878950,41900,41900,41900,41900,0
|
|
20240930,142300,140878950,41900,41900,41900,41900,1
|
|
20240930,142200,140837050,42300,42300,42300,42300,0
|
|
20240930,142100,140837050,42300,42300,42300,42300,0
|
|
20240930,142000,140837050,42300,42300,42300,42300,1
|
|
20240930,141900,140794750,41850,41850,41850,41850,0
|
|
20240930,141800,140794750,41850,41850,41850,41850,0
|
|
20240930,141700,140794750,41850,41850,41850,41850,1
|
|
20240930,141600,140752900,42150,42150,42150,42150,0
|
|
20240930,141500,140752900,42150,42150,42150,42150,0
|
|
20240930,141400,140752900,42150,41950,42150,41950,27
|
|
20240930,141300,139618550,42000,42000,42000,42000,0
|
|
20240930,141200,139618550,42000,41850,42000,41850,6
|
|
20240930,141100,139366850,41850,41850,41850,41850,0
|
|
20240930,141000,139366850,41850,41850,41850,41850,0
|
|
20240930,140900,139366850,41850,41850,41850,41850,0
|
|
20240930,140800,139366850,41850,41850,41850,41850,0
|
|
20240930,140700,139366850,41850,41850,41850,41850,3
|
|
20240930,140600,139241300,41850,41850,41850,41850,2
|
|
20240930,140500,139157600,41850,41850,41850,41850,0
|
|
20240930,140400,139157600,41850,41850,41850,41850,0
|
|
20240930,140300,139157600,41850,41850,41850,41850,1
|
|
20240930,140200,139115750,41850,41850,41850,41850,0
|
|
20240930,140100,139115750,41850,41850,41850,41850,0
|
|
20240930,140000,139115750,41850,41850,41850,41850,2
|
|
20240930,135900,139032050,41850,41850,41850,41850,0
|
|
20240930,135800,139032050,41850,41850,41850,41850,0
|
|
20240930,135700,139032050,41850,41850,41850,41850,0
|
|
20240930,135600,139032050,41850,41850,41850,41850,0
|
|
20240930,135500,139032050,41850,41850,41850,41850,0
|
|
20240930,135400,139032050,41850,41850,41850,41850,1
|
|
20240930,135300,138990200,41850,41850,41850,41850,1
|
|
20240930,135200,138948350,41850,41850,41850,41850,0
|
|
20240930,135100,138948350,41850,41850,41850,41850,0
|
|
20240930,135000,138948350,41850,41850,41850,41850,0
|
|
20240930,134900,138948350,41850,41850,41850,41850,1
|
|
20240930,134800,138906500,41900,41900,41900,41900,0
|
|
20240930,134700,138906500,41900,41900,41900,41900,0
|
|
20240930,134600,138906500,41900,41900,41900,41900,0
|
|
20240930,134500,138906500,41900,41900,41900,41900,0
|
|
20240930,134400,138906500,41900,41900,41900,41900,0
|
|
20240930,134300,138906500,41900,41900,41900,41900,1
|
|
20240930,134200,138864600,42100,42100,42100,42100,0
|
|
20240930,134100,138864600,42100,42100,42100,42100,1
|
|
20240930,134000,138822500,41900,41900,41900,41900,0
|
|
20240930,133900,138822500,41900,41950,41950,41850,19
|
|
20240930,133800,138027150,41850,41850,41850,41850,0
|
|
20240930,133700,138027150,41850,41850,41850,41850,1
|
|
20240930,133600,137985300,41850,41850,41850,41850,0
|
|
20240930,133500,137985300,41850,41850,41850,41850,0
|
|
20240930,133400,137985300,41850,41850,41850,41850,0
|
|
20240930,133300,137985300,41850,41850,41850,41850,0
|
|
20240930,133200,137985300,41850,41850,41850,41850,0
|
|
20240930,133100,137985300,41850,41850,41850,41850,1
|
|
20240930,133000,137943450,42100,42100,42100,42100,0
|
|
20240930,132900,137943450,42100,42100,42100,42100,0
|
|
20240930,132800,137943450,42100,42100,42100,42100,0
|
|
20240930,132700,137943450,42100,42100,42100,42100,4
|
|
20240930,132600,137775050,41850,41850,41850,41850,1
|
|
20240930,132500,137733200,41850,41850,41850,41850,0
|
|
20240930,132400,137733200,41850,41850,41850,41850,0
|
|
20240930,132300,137733200,41850,41850,41850,41850,0
|
|
20240930,132200,137733200,41850,41850,41850,41850,0
|
|
20240930,132100,137733200,41850,41850,41850,41850,0
|
|
20240930,132000,137733200,41850,41850,41850,41850,1
|
|
20240930,131900,137691350,41850,41850,41850,41850,0
|
|
20240930,131800,137691350,41850,41850,41850,41850,0
|
|
20240930,131700,137691350,41850,41850,41850,41850,0
|
|
20240930,131600,137691350,41850,41850,41850,41850,0
|
|
20240930,131500,137691350,41850,41850,41850,41850,0
|
|
20240930,131400,137691350,41850,41850,41850,41850,1
|
|
20240930,131300,137649500,41850,41850,41850,41850,0
|
|
20240930,131200,137649500,41850,41850,41850,41850,0
|
|
20240930,131100,137649500,41850,41850,41850,41850,0
|
|
20240930,131000,137649500,41850,41850,41850,41850,0
|
|
20240930,130900,137649500,41850,41850,41850,41850,0
|
|
20240930,130800,137649500,41850,41850,41850,41850,1
|
|
20240930,130700,137607650,42200,42200,42200,42200,0
|
|
20240930,130600,137607650,42200,42200,42200,42200,0
|
|
20240930,130500,137607650,42200,42150,42200,42150,2
|
|
20240930,130400,137523300,41900,41900,41900,41900,0
|
|
20240930,130300,137523300,41900,41900,41900,41900,0
|
|
20240930,130200,137523300,41900,41900,41900,41900,1
|
|
20240930,130100,137481400,42200,42200,42200,42200,0
|
|
20240930,130000,137481400,42200,41900,42200,41900,277
|
|
20240930,125900,125792400,41950,41950,41950,41950,0
|
|
20240930,125800,125792400,41950,41950,41950,41950,0
|
|
20240930,125700,125792400,41950,41950,41950,41950,1
|
|
20240930,125600,125750450,42300,42300,42300,42300,0
|
|
20240930,125500,125750450,42300,41900,42300,41900,272
|
|
20240930,125400,114301150,41900,41900,41900,41900,3
|
|
20240930,125300,114175450,41900,42050,42050,41900,10
|
|
20240930,125200,113756200,41800,41550,41800,41550,46
|
|
20240930,125100,111837400,41500,41450,41500,41450,75
|
|
20240930,125000,108724950,41450,41450,41450,41450,8
|
|
20240930,124900,108393350,41500,41500,41500,41500,1
|
|
20240930,124800,108351850,41500,41500,41500,41500,0
|
|
20240930,124700,108351850,41500,41500,41500,41500,0
|
|
20240930,124600,108351850,41500,41500,41500,41500,0
|
|
20240930,124500,108351850,41500,41550,41600,41500,38
|
|
20240930,124400,106771400,41450,41450,41450,41450,0
|
|
20240930,124300,106771400,41450,41450,41450,41450,0
|
|
20240930,124200,106771400,41450,41450,41450,41450,0
|
|
20240930,124100,106771400,41450,41450,41450,41450,0
|
|
20240930,124000,106771400,41450,41450,41450,41450,0
|
|
20240930,123900,106771400,41450,41450,41450,41450,1
|
|
20240930,123800,106729950,41500,41450,41500,41450,3
|
|
20240930,123700,106605550,41500,41500,41500,41500,0
|
|
20240930,123600,106605550,41500,41500,41500,41500,0
|
|
20240930,123500,106605550,41500,41500,41500,41500,0
|
|
20240930,123400,106605550,41500,41500,41500,41500,3
|
|
20240930,123300,106481050,41500,41500,41500,41500,1
|
|
20240930,123200,106439550,41550,41550,41550,41550,0
|
|
20240930,123100,106439550,41550,41550,41550,41550,0
|
|
20240930,123000,106439550,41550,41500,41550,41500,2
|
|
20240930,122900,106356500,41500,41500,41500,41500,1
|
|
20240930,122800,106315000,41550,41500,41550,41450,6
|
|
20240930,122700,106065950,41550,41500,41550,41450,5
|
|
20240930,122600,105858400,41450,41450,41450,41450,1
|
|
20240930,122500,105816950,41450,41450,41450,41400,4
|
|
20240930,122400,105651200,41450,41450,41450,41450,0
|
|
20240930,122300,105651200,41450,41450,41450,41450,0
|
|
20240930,122200,105651200,41450,41450,41450,41450,1
|
|
20240930,122100,105609750,41500,41500,41500,41500,0
|
|
20240930,122000,105609750,41500,41500,41500,41500,0
|
|
20240930,121900,105609750,41500,41500,41500,41500,1
|
|
20240930,121800,105568250,41500,41500,41500,41500,0
|
|
20240930,121700,105568250,41500,41500,41500,41500,0
|
|
20240930,121600,105568250,41500,41500,41500,41500,1
|
|
20240930,121500,105526750,41550,41550,41550,41550,0
|
|
20240930,121400,105526750,41550,41500,41550,41500,7
|
|
20240930,121300,105236200,41600,41600,41600,41600,0
|
|
20240930,121200,105236200,41600,41600,41600,41600,0
|
|
20240930,121100,105236200,41600,41200,41600,41200,119
|
|
20240930,121000,100308700,41100,41100,41100,41100,0
|
|
20240930,120900,100308700,41100,41100,41100,41100,0
|
|
20240930,120800,100308700,41100,41100,41100,41100,0
|
|
20240930,120700,100308700,41100,41100,41100,41100,0
|
|
20240930,120600,100308700,41100,41100,41100,41100,0
|
|
20240930,120500,100308700,41100,41100,41100,41100,1
|
|
20240930,120400,100267600,41100,41100,41100,41100,2
|
|
20240930,120300,100185400,41100,41100,41100,41100,0
|
|
20240930,120200,100185400,41100,41100,41100,41100,0
|
|
20240930,120100,100185400,41100,41100,41100,41100,0
|
|
20240930,120000,100185400,41100,41100,41100,41100,0
|
|
20240930,115900,100185400,41100,41100,41100,41100,1
|
|
20240930,115800,100144300,41350,41350,41350,41350,0
|
|
20240930,115700,100144300,41350,41350,41350,41350,0
|
|
20240930,115600,100144300,41350,41250,41350,41250,9
|
|
20240930,115500,99772750,41300,41300,41300,41300,5
|
|
20240930,115400,99566250,41350,41350,41350,41350,10
|
|
20240930,115300,99152750,41100,41300,41350,41100,13
|
|
20240930,115200,98615600,41050,41400,41400,41050,316
|
|
20240930,115100,85596950,41450,41500,41500,41450,34
|
|
20240930,115000,84187050,41500,41550,41550,41500,183
|
|
20240930,114900,76590550,41550,41550,41550,41550,0
|
|
20240930,114800,76590550,41550,41600,41600,41550,30
|
|
20240930,114700,75343650,41600,41600,41600,41600,1
|
|
20240930,114600,75302050,41650,41950,41950,41650,114
|
|
20240930,114500,70538950,41900,41900,41900,41900,0
|
|
20240930,114400,70538950,41900,41900,41900,41900,0
|
|
20240930,114300,70538950,41900,41900,41900,41900,0
|
|
20240930,114200,70538950,41900,41900,41900,41900,1
|
|
20240930,114100,70497050,42100,42100,42100,42100,9
|
|
20240930,114000,70118150,42100,42900,42900,41550,402
|
|
20240930,113900,53236000,42900,42900,42900,42900,0
|
|
20240930,113800,53236000,42900,42900,42900,42900,0
|
|
20240930,113700,53236000,42900,42900,42900,42900,0
|
|
20240930,113600,53236000,42900,42900,42900,42900,1
|
|
20240930,113500,53193100,43150,43150,43150,43150,0
|
|
20240930,113400,53193100,43150,43150,43150,43150,0
|
|
20240930,113300,53193100,43150,43150,43150,43150,1
|
|
20240930,113200,53149950,42900,42900,42900,42900,0
|
|
20240930,113100,53149950,42900,42900,42900,42900,0
|
|
20240930,113000,53149950,42900,42900,42900,42900,1
|
|
20240930,112900,53107050,42900,42900,42900,42900,0
|
|
20240930,112800,53107050,42900,42900,42900,42900,0
|
|
20240930,112700,53107050,42900,42900,42900,42900,0
|
|
20240930,112600,53107050,42900,42900,42900,42900,0
|
|
20240930,112500,53107050,42900,42900,42900,42900,0
|
|
20240930,112400,53107050,42900,42900,42900,42900,1
|
|
20240930,112300,53064150,43450,43100,43450,43100,28
|
|
20240930,112200,51856400,42600,42600,42600,42600,0
|
|
20240930,112100,51856400,42600,42600,42600,42600,0
|
|
20240930,112000,51856400,42600,42600,42600,42600,0
|
|
20240930,111900,51856400,42600,42600,42600,42600,1
|
|
20240930,111800,51813800,43100,42900,43100,42900,6
|
|
20240930,111700,51555900,42550,42550,42550,42550,0
|
|
20240930,111600,51555900,42550,42550,42550,42550,0
|
|
20240930,111500,51555900,42550,42550,42550,42550,0
|
|
20240930,111400,51555900,42550,42550,42550,42550,0
|
|
20240930,111300,51555900,42550,42550,42550,42550,1
|
|
20240930,111200,51513350,42500,42500,42500,42500,0
|
|
20240930,111100,51513350,42500,42500,42500,42500,0
|
|
20240930,111000,51513350,42500,42500,42500,42500,0
|
|
20240930,110900,51513350,42500,42500,42500,42500,0
|
|
20240930,110800,51513350,42500,42500,42500,42500,0
|
|
20240930,110700,51513350,42500,42500,42500,42500,1
|
|
20240930,110600,51470850,43100,43100,43100,43100,0
|
|
20240930,110500,51470850,43100,43100,43100,43100,0
|
|
20240930,110400,51470850,43100,43100,43100,43100,0
|
|
20240930,110300,51470850,43100,43100,43100,43100,1
|
|
20240930,110200,51427750,42350,42350,42350,42350,0
|
|
20240930,110100,51427750,42350,42350,42350,42350,1
|
|
20240930,110000,51385400,43100,42700,43100,42700,38
|
|
20240930,105900,49755100,42700,42700,42700,42700,0
|
|
20240930,105800,49755100,42700,42700,42700,42700,1
|
|
20240930,105700,49712400,42200,42200,42200,42200,0
|
|
20240930,105600,49712400,42200,42200,42200,42200,1
|
|
20240930,105500,49670200,42950,42950,42950,42950,0
|
|
20240930,105400,49670200,42950,42400,42950,42400,120
|
|
20240930,105300,44575600,42400,42400,42400,42400,0
|
|
20240930,105200,44575600,42400,42300,42400,42300,50
|
|
20240930,105100,42457600,42300,42100,42300,42100,25
|
|
20240930,105000,41402050,41850,41850,41850,41850,1
|
|
20240930,104900,41360200,42400,41850,42400,41850,106
|
|
20240930,104800,36889400,41850,41850,41850,41850,0
|
|
20240930,104700,36889400,41850,41850,41850,41850,0
|
|
20240930,104600,36889400,41850,41850,41850,41850,1
|
|
20240930,104500,36847550,41700,41700,41700,41700,0
|
|
20240930,104400,36847550,41700,41700,41700,41700,1
|
|
20240930,104300,36805850,41950,41950,41950,41950,10
|
|
20240930,104200,36386350,41650,41750,41750,41650,100
|
|
20240930,104100,32216250,41950,41800,42050,41700,54
|
|
20240930,104000,29958100,41750,41950,41950,41750,100
|
|
20240930,103900,25775300,41900,41900,41900,41900,0
|
|
20240930,103800,25775300,41900,41950,41950,41900,4
|
|
20240930,103700,25607550,41950,41950,41950,41950,0
|
|
20240930,103600,25607550,41950,41950,41950,41950,0
|
|
20240930,103500,25607550,41950,42000,42000,41950,2
|
|
20240930,103400,25523600,42050,42050,42050,41800,121
|
|
20240930,103300,20454800,42100,42100,42100,42100,1
|
|
20240930,103200,20412700,42000,42150,42150,42000,115
|
|
20240930,103100,15576250,42100,42100,42100,42100,0
|
|
20240930,103000,15576250,42100,42150,42150,42100,2
|
|
20240930,102900,15492000,42000,42000,42000,42000,0
|
|
20240930,102800,15492000,42000,42000,42000,42000,0
|
|
20240930,102700,15492000,42000,42000,42000,42000,1
|
|
20240930,102600,15450000,42050,42050,42050,42050,13
|
|
20240930,102500,14903350,42050,42050,42050,42050,0
|
|
20240930,102400,14903350,42050,42150,42150,42050,28
|
|
20240930,102300,13724450,42500,42550,42550,42500,40
|
|
20240930,102200,12022600,42450,42900,42900,42050,68
|
|
20240930,102100,9131800,42900,42900,42900,42900,1
|
|
20240930,102000,9088900,43000,43000,43000,43000,0
|
|
20240930,101900,9088900,43000,43000,43000,43000,6
|
|
20240930,101800,8830900,43000,43000,43000,43000,0
|
|
20240930,101700,8830900,43000,43000,43000,43000,0
|
|
20240930,101600,8830900,43000,43000,43000,43000,0
|
|
20240930,101500,8830900,43000,43000,43000,43000,1
|
|
20240930,101400,8787900,42950,42950,42950,42950,0
|
|
20240930,101300,8787900,42950,42950,42950,42950,0
|
|
20240930,101200,8787900,42950,42950,42950,42950,0
|
|
20240930,101100,8787900,42950,42950,42950,42950,0
|
|
20240930,101000,8787900,42950,42950,42950,42950,0
|
|
20240930,100900,8787900,42950,42950,42950,42950,1
|
|
20240930,100800,8744950,42900,42900,42900,42900,0
|
|
20240930,100700,8744950,42900,42900,42900,42900,0
|
|
20240930,100600,8744950,42900,42900,42900,42900,0
|
|
20240930,100500,8744950,42900,42900,42900,42900,0
|
|
20240930,100400,8744950,42900,42900,42900,42900,1
|
|
20240930,100300,8702050,43450,43450,43450,43450,0
|
|
20240930,100200,8702050,43450,43450,43450,43450,0
|
|
20240930,100100,8702050,43450,43450,43450,43450,0
|
|
20240930,100000,8702050,43450,43450,43450,43450,1
|
|
20240930,095900,8658600,42900,42900,42900,42900,0
|
|
20240930,095800,8658600,42900,42900,42900,42900,1
|
|
20240930,095700,8615700,42900,42900,42900,42900,0
|
|
20240930,095600,8615700,42900,42900,42900,42900,0
|
|
20240930,095500,8615700,42900,42900,42900,42900,0
|
|
20240930,095400,8615700,42900,42900,42900,42900,0
|
|
20240930,095300,8615700,42900,42900,42900,42900,3
|
|
20240930,095200,8487000,42900,42900,42900,42900,1
|
|
20240930,095100,8444100,43400,43400,43400,43400,0
|
|
20240930,095000,8444100,43400,42900,43400,41900,7
|
|
20240930,094900,8146500,43000,43000,43000,43000,0
|
|
20240930,094800,8146500,43000,43000,43000,43000,0
|
|
20240930,094700,8146500,43000,43000,43000,43000,0
|
|
20240930,094600,8146500,43000,43050,43050,43000,18
|
|
20240930,094500,7372450,43100,43100,43100,43100,0
|
|
20240930,094400,7372450,43100,43100,43100,43100,0
|
|
20240930,094300,7372450,43100,43100,43100,43100,0
|
|
20240930,094200,7372450,43100,43100,43100,43100,0
|
|
20240930,094100,7372450,43100,43100,43100,43100,0
|
|
20240930,094000,7372450,43100,43100,43100,43100,0
|
|
20240930,093900,7372450,43100,43100,43100,43100,0
|
|
20240930,093800,7372450,43100,43100,43100,43100,0
|
|
20240930,093700,7372450,43100,43100,43100,43100,0
|
|
20240930,093600,7372450,43100,43100,43100,43100,0
|
|
20240930,093500,7372450,43100,43100,43100,43100,0
|
|
20240930,093400,7372450,43100,43100,43100,43100,0
|
|
20240930,093300,7372450,43100,43100,43100,43100,0
|
|
20240930,093200,7372450,43100,43100,43100,43100,22
|
|
20240930,093100,6424250,43100,43100,43100,43100,1
|
|
20240930,093000,6381150,43150,43150,43150,43150,0
|
|
20240930,092900,6381150,43150,43150,43150,43150,0
|
|
20240930,092800,6381150,43150,43150,43150,43150,1
|
|
20240930,092700,6338000,43150,43150,43150,43150,0
|
|
20240930,092600,6338000,43150,43400,43400,43150,4
|
|
20240930,092500,6164900,43700,43700,43700,43700,0
|
|
20240930,092400,6164900,43700,43700,43700,43700,0
|
|
20240930,092300,6164900,43700,43700,43700,43700,0
|
|
20240930,092200,6164900,43700,43700,43700,43700,0
|
|
20240930,092100,6164900,43700,43700,43700,43700,0
|
|
20240930,092000,6164900,43700,43700,43700,43700,0
|
|
20240930,091900,6164900,43700,43700,43700,43700,0
|
|
20240930,091800,6164900,43700,43700,43700,43700,0
|
|
20240930,091700,6164900,43700,43700,43700,43700,0
|
|
20240930,091600,6164900,43700,43700,43700,43700,0
|
|
20240930,091500,6164900,43700,43800,43800,43700,131
|
|
20240930,091400,439750,43700,43700,43700,43700,0
|
|
20240930,091300,439750,43700,43700,43700,43700,0
|
|
20240930,091200,439750,43700,43700,43700,43700,0
|
|
20240930,091100,439750,43700,43700,43700,43700,0
|
|
20240930,091000,439750,43700,43700,43700,43700,0
|
|
20240930,090900,439750,43700,43700,43700,43700,0
|
|
20240930,090800,439750,43700,43700,43700,43700,2
|
|
20240930,090700,352350,44350,44350,44350,44350,0
|
|
20240930,090600,352350,44350,44350,44350,44350,0
|
|
20240930,090500,352350,44350,44350,44350,44350,0
|
|
20240930,090400,352350,44350,44350,44350,44350,0
|
|
20240930,090300,352350,44350,44350,44350,44350,1
|
|
20240930,090200,308000,44000,44000,44000,44000,5
|
|
20240930,090100,88000,44000,44000,44000,44000,0
|
|
20240930,090000,88000,44000,44000,44000,44000,2
|