584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184100,4418660450,48000,48000,48000,48000,6824
|
|
20240930,184000,4418660450,48000,48000,48000,48000,0
|
|
20240930,183900,4418660450,48000,48000,48000,48000,0
|
|
20240930,183800,4418660450,48000,48000,48000,48000,0
|
|
20240930,183700,4418660450,48000,48000,48000,48000,0
|
|
20240930,183600,4418660450,48000,48000,48000,48000,0
|
|
20240930,183500,4418660450,48000,48000,48000,48000,0
|
|
20240930,183400,4418660450,48000,48000,48000,48000,0
|
|
20240930,183300,4418660450,48000,48000,48000,48000,0
|
|
20240930,183200,4418660450,48000,48000,48000,48000,0
|
|
20240930,183100,4418660450,48000,48000,48000,48000,0
|
|
20240930,183000,4418660450,48000,48000,48000,48000,0
|
|
20240930,182900,4418660450,48000,48000,48000,48000,0
|
|
20240930,182800,4418660450,48000,48000,48000,48000,0
|
|
20240930,182700,4418660450,48000,48000,48000,48000,0
|
|
20240930,182600,4418660450,48000,48000,48000,48000,0
|
|
20240930,182500,4418660450,48000,48000,48000,48000,0
|
|
20240930,182400,4418660450,48000,48000,48000,48000,0
|
|
20240930,182300,4418660450,48000,48000,48000,48000,0
|
|
20240930,182200,4418660450,48000,48000,48000,48000,0
|
|
20240930,182100,4418660450,48000,48000,48000,48000,0
|
|
20240930,182000,4418660450,48000,48000,48000,48000,0
|
|
20240930,181900,4418660450,48000,48000,48000,48000,0
|
|
20240930,181800,4418660450,48000,48000,48000,48000,0
|
|
20240930,181700,4418660450,48000,48000,48000,48000,0
|
|
20240930,181600,4418660450,48000,48000,48000,48000,0
|
|
20240930,181500,4418660450,48000,48000,48000,48000,0
|
|
20240930,181400,4418660450,48000,48000,48000,48000,0
|
|
20240930,181300,4418660450,48000,48000,48000,48000,0
|
|
20240930,181200,4418660450,48000,48000,48000,48000,0
|
|
20240930,181100,4418660450,48000,48000,48000,48000,6824
|
|
20240930,181000,4418660450,48000,48000,48000,48000,0
|
|
20240930,180900,4418660450,48000,48000,48000,48000,0
|
|
20240930,180800,4418660450,48000,48000,48000,48000,0
|
|
20240930,180700,4418660450,48000,48000,48000,48000,0
|
|
20240930,180600,4418660450,48000,48000,48000,48000,0
|
|
20240930,180500,4418660450,48000,48000,48000,48000,0
|
|
20240930,180400,4418660450,48000,48000,48000,48000,0
|
|
20240930,180300,4418660450,48000,48000,48000,48000,0
|
|
20240930,180200,4418660450,48000,48000,48000,48000,0
|
|
20240930,180100,4418660450,48000,48000,48000,48000,0
|
|
20240930,180000,4418660450,48000,48000,48000,48000,0
|
|
20240930,175900,4418660450,48000,48000,48000,48000,0
|
|
20240930,175800,4418660450,48000,48000,48000,48000,0
|
|
20240930,175700,4418660450,48000,48000,48000,48000,0
|
|
20240930,175600,4418660450,48000,48000,48000,48000,0
|
|
20240930,175500,4418660450,48000,48000,48000,48000,0
|
|
20240930,175400,4418660450,48000,48000,48000,48000,0
|
|
20240930,175300,4418660450,48000,48000,48000,48000,0
|
|
20240930,175200,4418660450,48000,48000,48000,48000,0
|
|
20240930,175100,4418660450,48000,48000,48000,48000,0
|
|
20240930,175000,4418660450,48000,48000,48000,48000,0
|
|
20240930,174900,4418660450,48000,48000,48000,48000,0
|
|
20240930,174800,4418660450,48000,48000,48000,48000,0
|
|
20240930,174700,4418660450,48000,48000,48000,48000,0
|
|
20240930,174600,4418660450,48000,48000,48000,48000,0
|
|
20240930,174500,4418660450,48000,48000,48000,48000,0
|
|
20240930,174400,4418660450,48000,48000,48000,48000,0
|
|
20240930,174300,4418660450,48000,48000,48000,48000,0
|
|
20240930,174200,4418660450,48000,48000,48000,48000,0
|
|
20240930,174100,4418660450,48000,48000,48000,48000,6824
|
|
20240930,174000,4418660450,48000,48000,48000,48000,0
|
|
20240930,173900,4418660450,48000,48000,48000,48000,0
|
|
20240930,173800,4418660450,48000,48000,48000,48000,0
|
|
20240930,173700,4418660450,48000,48000,48000,48000,0
|
|
20240930,173600,4418660450,48000,48000,48000,48000,0
|
|
20240930,173500,4418660450,48000,48000,48000,48000,0
|
|
20240930,173400,4418660450,48000,48000,48000,48000,0
|
|
20240930,173300,4418660450,48000,48000,48000,48000,0
|
|
20240930,173200,4418660450,48000,48000,48000,48000,0
|
|
20240930,173100,4418660450,48000,48000,48000,48000,0
|
|
20240930,173000,4418660450,48000,48000,48000,48000,0
|
|
20240930,172900,4418660450,48000,48000,48000,48000,0
|
|
20240930,172800,4418660450,48000,48000,48000,48000,0
|
|
20240930,172700,4418660450,48000,48000,48000,48000,0
|
|
20240930,172600,4418660450,48000,48000,48000,48000,0
|
|
20240930,172500,4418660450,48000,48000,48000,48000,0
|
|
20240930,172400,4418660450,48000,48000,48000,48000,0
|
|
20240930,172300,4418660450,48000,48000,48000,48000,0
|
|
20240930,172200,4418660450,48000,48000,48000,48000,0
|
|
20240930,172100,4418660450,48000,48000,48000,48000,0
|
|
20240930,172000,4418660450,48000,48000,48000,48000,0
|
|
20240930,171900,4418660450,48000,48000,48000,48000,0
|
|
20240930,171800,4418660450,48000,48000,48000,48000,0
|
|
20240930,171700,4418660450,48000,48000,48000,48000,0
|
|
20240930,171600,4418660450,48000,48000,48000,48000,0
|
|
20240930,171500,4418660450,48000,48000,48000,48000,0
|
|
20240930,171400,4418660450,48000,48000,48000,48000,0
|
|
20240930,171300,4418660450,48000,48000,48000,48000,0
|
|
20240930,171200,4418660450,48000,48000,48000,48000,0
|
|
20240930,171100,4418660450,48000,48000,48000,48000,6824
|
|
20240930,171000,4418660450,48000,48000,48000,48000,0
|
|
20240930,170900,4418660450,48000,48000,48000,48000,0
|
|
20240930,170800,4418660450,48000,48000,48000,48000,0
|
|
20240930,170700,4418660450,48000,48000,48000,48000,0
|
|
20240930,170600,4418660450,48000,48000,48000,48000,0
|
|
20240930,170500,4418660450,48000,48000,48000,48000,0
|
|
20240930,170400,4418660450,48000,48000,48000,48000,0
|
|
20240930,170300,4418660450,48000,48000,48000,48000,0
|
|
20240930,170200,4418660450,48000,48000,48000,48000,0
|
|
20240930,170100,4418660450,48000,48000,48000,48000,0
|
|
20240930,170000,4418660450,48000,48000,48000,48000,0
|
|
20240930,165900,4418660450,48000,48000,48000,48000,0
|
|
20240930,165800,4418660450,48000,48000,48000,48000,0
|
|
20240930,165700,4418660450,48000,48000,48000,48000,0
|
|
20240930,165600,4418660450,48000,48000,48000,48000,0
|
|
20240930,165500,4418660450,48000,48000,48000,48000,0
|
|
20240930,165400,4418660450,48000,48000,48000,48000,0
|
|
20240930,165300,4418660450,48000,48000,48000,48000,0
|
|
20240930,165200,4418660450,48000,48000,48000,48000,0
|
|
20240930,165100,4418660450,48000,48000,48000,48000,0
|
|
20240930,165000,4418660450,48000,48000,48000,48000,0
|
|
20240930,164900,4418660450,48000,48000,48000,48000,0
|
|
20240930,164800,4418660450,48000,48000,48000,48000,0
|
|
20240930,164700,4418660450,48000,48000,48000,48000,0
|
|
20240930,164600,4418660450,48000,48000,48000,48000,0
|
|
20240930,164500,4418660450,48000,48000,48000,48000,0
|
|
20240930,164400,4418660450,48000,48000,48000,48000,0
|
|
20240930,164300,4418660450,48000,48000,48000,48000,0
|
|
20240930,164200,4418660450,48000,48000,48000,48000,0
|
|
20240930,164100,4418660450,48000,48000,48000,48000,6824
|
|
20240930,164000,4418660450,48000,48000,48000,48000,0
|
|
20240930,163900,4418660450,48000,48000,48000,48000,0
|
|
20240930,163800,4418660450,48000,48000,48000,48000,0
|
|
20240930,163700,4418660450,48000,48000,48000,48000,0
|
|
20240930,163600,4418660450,48000,48000,48000,48000,0
|
|
20240930,163500,4418660450,48000,48000,48000,48000,0
|
|
20240930,163400,4418660450,48000,48000,48000,48000,0
|
|
20240930,163300,4418660450,48000,48000,48000,48000,0
|
|
20240930,163200,4418660450,48000,48000,48000,48000,0
|
|
20240930,163100,4418660450,48000,48000,48000,48000,0
|
|
20240930,163000,4418660450,48000,48000,48000,48000,0
|
|
20240930,162900,4418660450,48000,48000,48000,48000,0
|
|
20240930,162800,4418660450,48000,48000,48000,48000,0
|
|
20240930,162700,4418660450,48000,48000,48000,48000,0
|
|
20240930,162600,4418660450,48000,48000,48000,48000,0
|
|
20240930,162500,4418660450,48000,48000,48000,48000,0
|
|
20240930,162400,4418660450,48000,48000,48000,48000,0
|
|
20240930,162300,4418660450,48000,48000,48000,48000,0
|
|
20240930,162200,4418660450,48000,48000,48000,48000,0
|
|
20240930,162100,4418660450,48000,48000,48000,48000,0
|
|
20240930,162000,4418660450,48000,48000,48000,48000,0
|
|
20240930,161900,4418660450,48000,48000,48000,48000,0
|
|
20240930,161800,4418660450,48000,48000,48000,48000,0
|
|
20240930,161700,4418660450,48000,48000,48000,48000,0
|
|
20240930,161600,4418660450,48000,48000,48000,48000,0
|
|
20240930,161500,4418660450,48000,48000,48000,48000,0
|
|
20240930,161400,4418660450,48000,48000,48000,48000,0
|
|
20240930,161300,4418660450,48000,48000,48000,48000,0
|
|
20240930,161200,4418660450,48000,48000,48000,48000,0
|
|
20240930,161100,4418660450,48000,48000,48000,48000,6824
|
|
20240930,161000,4418660450,48000,48000,48000,48000,0
|
|
20240930,160900,4418660450,48000,48000,48000,48000,0
|
|
20240930,160800,4418660450,48000,48000,48000,48000,0
|
|
20240930,160700,4418660450,48000,48000,48000,48000,0
|
|
20240930,160600,4418660450,48000,48000,48000,48000,0
|
|
20240930,160500,4418660450,48000,48000,48000,48000,0
|
|
20240930,160400,4418660450,48000,48000,48000,48000,0
|
|
20240930,160300,4418660450,48000,48000,48000,48000,0
|
|
20240930,160200,4418660450,48000,48000,48000,48000,0
|
|
20240930,160100,4418660450,48000,48000,48000,48000,0
|
|
20240930,160000,4418660450,48000,48000,48000,48000,0
|
|
20240930,155900,4418660450,48000,48000,48000,48000,0
|
|
20240930,155800,4418660450,48000,48000,48000,48000,0
|
|
20240930,155700,4418660450,48000,48000,48000,48000,0
|
|
20240930,155600,4418660450,48000,48000,48000,48000,0
|
|
20240930,155500,4418660450,48000,48000,48000,48000,0
|
|
20240930,155400,4418660450,48000,48000,48000,48000,0
|
|
20240930,155300,4418660450,48000,48000,48000,48000,0
|
|
20240930,155200,4418660450,48000,48000,48000,48000,0
|
|
20240930,155100,4418660450,48000,48000,48000,48000,0
|
|
20240930,155000,4418660450,48000,48000,48000,48000,0
|
|
20240930,154900,4418660450,48000,48000,48000,48000,0
|
|
20240930,154800,4418660450,48000,48000,48000,48000,0
|
|
20240930,154700,4418660450,48000,48000,48000,48000,0
|
|
20240930,154600,4418660450,48000,48000,48000,48000,0
|
|
20240930,154500,4418660450,48000,48000,48000,48000,0
|
|
20240930,154400,4418660450,48000,48000,48000,48000,0
|
|
20240930,154300,4418660450,48000,48000,48000,48000,0
|
|
20240930,154200,4418660450,48000,48000,48000,48000,0
|
|
20240930,154100,4418660450,48000,48000,48000,48000,6824
|
|
20240930,154000,4418660450,48000,48000,48000,48000,0
|
|
20240930,153900,4418660450,48000,48000,48000,48000,0
|
|
20240930,153800,4418660450,48000,48000,48000,48000,0
|
|
20240930,153700,4418660450,48000,48000,48000,48000,0
|
|
20240930,153600,4418660450,48000,48000,48000,48000,0
|
|
20240930,153500,4418660450,48000,48000,48000,48000,0
|
|
20240930,153400,4418660450,48000,48000,48000,48000,0
|
|
20240930,153300,4418660450,48000,48000,48000,48000,0
|
|
20240930,153200,4418660450,48000,48000,48000,48000,0
|
|
20240930,153100,4418660450,48000,48000,48000,48000,0
|
|
20240930,153000,4418660450,48000,48000,48000,48000,6824
|
|
20240930,152900,4091108450,48200,48200,48200,48200,0
|
|
20240930,152800,4091108450,48200,48200,48200,48200,0
|
|
20240930,152700,4091108450,48200,48200,48200,48200,0
|
|
20240930,152600,4091108450,48200,48200,48200,48200,0
|
|
20240930,152500,4091108450,48200,48200,48200,48200,0
|
|
20240930,152400,4091108450,48200,48200,48200,48200,0
|
|
20240930,152300,4091108450,48200,48200,48200,48200,0
|
|
20240930,152200,4091108450,48200,48200,48200,48200,0
|
|
20240930,152100,4091108450,48200,48200,48200,48200,0
|
|
20240930,152000,4091108450,48200,48200,48200,48200,0
|
|
20240930,151900,4091108450,48200,48200,48250,48200,444
|
|
20240930,151800,4069707100,48200,48250,48250,48200,229
|
|
20240930,151700,4058667750,48200,48100,48250,48100,322
|
|
20240930,151600,4043159850,48150,48150,48150,48100,482
|
|
20240930,151500,4019970450,48100,48150,48150,48100,107
|
|
20240930,151400,4014820450,48100,48150,48150,48100,167
|
|
20240930,151300,4006786350,48100,48150,48150,48100,170
|
|
20240930,151200,3998609300,48150,48150,48150,48150,5
|
|
20240930,151100,3998368550,48100,48150,48200,48100,594
|
|
20240930,151000,3969777550,48200,48250,48250,48200,346
|
|
20240930,150900,3953099400,48200,48250,48250,48200,87
|
|
20240930,150800,3948903250,48250,48150,48250,48100,453
|
|
20240930,150700,3927082750,48150,48200,48200,48150,81
|
|
20240930,150600,3923182250,48200,48200,48250,48150,376
|
|
20240930,150500,3905069850,48250,48250,48250,48200,224
|
|
20240930,150400,3894270600,48250,48250,48250,48200,92
|
|
20240930,150300,3889832750,48250,48250,48250,48250,128
|
|
20240930,150200,3883656750,48250,48200,48250,48200,75
|
|
20240930,150100,3880039200,48200,48300,48300,48200,521
|
|
20240930,150000,3854911500,48300,48300,48300,48250,123
|
|
20240930,145900,3848973000,48300,48300,48300,48250,117
|
|
20240930,145800,3843322900,48300,48250,48300,48200,192
|
|
20240930,145700,3834059650,48200,48250,48250,48200,42
|
|
20240930,145600,3832033200,48250,48200,48250,48200,64
|
|
20240930,145500,3828946250,48200,48250,48250,48150,340
|
|
20240930,145400,3812565000,48200,48250,48250,48100,921
|
|
20240930,145300,3768228850,48250,48300,48300,48200,499
|
|
20240930,145200,3744155600,48300,48300,48300,48250,57
|
|
20240930,145100,3741402600,48300,48300,48400,48300,1460
|
|
20240930,145000,3670822950,48250,48300,48300,48250,33
|
|
20240930,144900,3669229900,48300,48200,48300,48200,401
|
|
20240930,144800,3649880250,48250,48350,48350,48200,2092
|
|
20240930,144700,3548877100,48350,48350,48350,48300,24
|
|
20240930,144600,3547717000,48350,48350,48350,48300,51
|
|
20240930,144500,3545252950,48350,48350,48350,48300,597
|
|
20240930,144400,3516391550,48300,48400,48400,48300,73
|
|
20240930,144300,3512860450,48400,48400,48400,48350,66
|
|
20240930,144200,3509667950,48400,48350,48400,48300,288
|
|
20240930,144100,3495742850,48350,48350,48400,48300,383
|
|
20240930,144000,3477215550,48350,48350,48350,48300,347
|
|
20240930,143900,3460438950,48350,48400,48400,48350,165
|
|
20240930,143800,3452459600,48400,48550,48600,48350,88
|
|
20240930,143700,3448195500,48650,48450,48650,48450,87
|
|
20240930,143600,3443979700,48450,48400,48450,48350,188
|
|
20240930,143500,3434887150,48350,48350,48450,48250,903
|
|
20240930,143400,3391240050,48350,48700,48700,48350,6306
|
|
20240930,143300,3084922500,48700,48700,48750,48650,99
|
|
20240930,143200,3080101300,48700,48700,48700,48650,27
|
|
20240930,143100,3078786650,48700,48650,48750,48600,95
|
|
20240930,143000,3074161050,48600,48650,48700,48600,207
|
|
20240930,142900,3064086350,48600,48650,48650,48600,29
|
|
20240930,142800,3062676050,48650,48750,48750,48600,328
|
|
20240930,142700,3046703650,48750,48750,48750,48700,62
|
|
20240930,142600,3043682500,48700,48750,48750,48700,87
|
|
20240930,142500,3039442200,48750,48750,48750,48700,22
|
|
20240930,142400,3038370000,48700,48700,48750,48700,82
|
|
20240930,142300,3034375850,48700,48750,48750,48700,76
|
|
20240930,142200,3030671600,48700,48750,48750,48700,20
|
|
20240930,142100,3029696800,48700,48750,48750,48700,55
|
|
20240930,142000,3027017300,48750,48750,48750,48650,54
|
|
20240930,141900,3024388300,48750,48750,48750,48700,78
|
|
20240930,141800,3020587350,48700,48700,48750,48650,114
|
|
20240930,141700,3015036300,48700,48700,48750,48650,52
|
|
20240930,141600,3012504050,48700,48750,48750,48650,225
|
|
20240930,141500,3001545950,48750,48750,48800,48700,43
|
|
20240930,141400,2999450150,48800,48800,48800,48700,102
|
|
20240930,141300,2994478200,48800,48750,48800,48750,26
|
|
20240930,141200,2993210100,48700,48800,48800,48700,55
|
|
20240930,141100,2990527250,48750,48800,48800,48750,91
|
|
20240930,141000,2986090400,48750,48800,48800,48750,14
|
|
20240930,140900,2985407350,48700,48800,48800,48700,48
|
|
20240930,140800,2983066900,48750,48750,48800,48650,44
|
|
20240930,140700,2980923150,48750,48700,48750,48700,332
|
|
20240930,140600,2964741900,48750,48700,48750,48700,92
|
|
20240930,140500,2960260900,48750,48800,48800,48700,58
|
|
20240930,140400,2957432950,48750,48750,48850,48700,49
|
|
20240930,140300,2955044100,48750,48850,48850,48750,40
|
|
20240930,140200,2953093350,48850,48750,48850,48700,137
|
|
20240930,140100,2946413000,48750,48750,48750,48700,39
|
|
20240930,140000,2944511900,48750,48750,48750,48700,22
|
|
20240930,135900,2943439850,48700,48750,48750,48650,44
|
|
20240930,135800,2941297050,48750,48750,48750,48600,183
|
|
20240930,135700,2932384500,48750,48750,48750,48700,38
|
|
20240930,135600,2930533200,48750,48750,48750,48700,19
|
|
20240930,135500,2929607250,48750,48700,48750,48700,19
|
|
20240930,135400,2928681300,48750,48700,48750,48700,57
|
|
20240930,135300,2925903250,48700,48700,48750,48600,99
|
|
20240930,135200,2921083100,48750,48700,48750,48650,15
|
|
20240930,135100,2920352600,48700,48700,48700,48650,22
|
|
20240930,135000,2919281700,48700,48650,48700,48650,41
|
|
20240930,134900,2917285100,48600,48750,48750,48600,218
|
|
20240930,134800,2906672650,48750,48700,48750,48700,20
|
|
20240930,134700,2905697700,48750,48650,48750,48650,22
|
|
20240930,134600,2904627000,48750,48750,48750,48600,202
|
|
20240930,134500,2894803200,48700,48750,48750,48600,58
|
|
20240930,134400,2891981900,48700,48700,48750,48650,46
|
|
20240930,134300,2889742200,48700,48750,48750,48700,49
|
|
20240930,134200,2887353750,48700,48700,48750,48700,30
|
|
20240930,134100,2885892550,48750,48700,48750,48700,18
|
|
20240930,134000,2885015800,48700,48700,48750,48600,120
|
|
20240930,133900,2879176000,48700,48700,48700,48650,926
|
|
20240930,133800,2834125550,48700,48700,48700,48700,17
|
|
20240930,133700,2833297650,48700,48700,48700,48700,24
|
|
20240930,133600,2832128850,48700,48650,48750,48650,45
|
|
20240930,133500,2829939000,48750,48700,48750,48700,40
|
|
20240930,133400,2827990950,48700,48700,48700,48700,5
|
|
20240930,133300,2827747450,48700,48650,48700,48650,102
|
|
20240930,133200,2822785100,48650,48700,48700,48650,38
|
|
20240930,133100,2820934600,48700,48700,48700,48700,1
|
|
20240930,133000,2820885900,48650,48700,48700,48650,111
|
|
20240930,132900,2815481100,48750,48700,48750,48700,2
|
|
20240930,132800,2815383650,48700,48700,48700,48700,22
|
|
20240930,132700,2814312250,48700,48700,48700,48700,12
|
|
20240930,132600,2813727850,48700,48700,48700,48700,1
|
|
20240930,132500,2813679150,48700,48700,48700,48700,44
|
|
20240930,132400,2811536350,48700,48700,48700,48700,66
|
|
20240930,132300,2808322150,48700,48700,48700,48700,34
|
|
20240930,132200,2806666350,48700,48700,48700,48700,44
|
|
20240930,132100,2804523550,48750,48700,48750,48700,53
|
|
20240930,132000,2801940950,48700,48700,48700,48700,218
|
|
20240930,131900,2791324350,48750,48750,48750,48750,0
|
|
20240930,131800,2791324350,48750,48750,48750,48750,31
|
|
20240930,131700,2789813100,48700,48700,48700,48700,87
|
|
20240930,131600,2785576200,48700,48700,48700,48700,2
|
|
20240930,131500,2785478800,48700,48700,48700,48700,100
|
|
20240930,131400,2780608800,48650,48650,48650,48650,0
|
|
20240930,131300,2780608800,48650,48650,48650,48650,100
|
|
20240930,131200,2775743800,48700,48750,48750,48700,200
|
|
20240930,131100,2766003750,48700,48700,48700,48700,50
|
|
20240930,131000,2763568750,48650,48650,48700,48650,77
|
|
20240930,130900,2759819600,48700,48700,48700,48700,114
|
|
20240930,130800,2754267800,48700,48700,48750,48700,37
|
|
20240930,130700,2752465450,48700,48700,48700,48700,31
|
|
20240930,130600,2750955750,48700,48700,48700,48700,40
|
|
20240930,130500,2749007750,48700,48700,48700,48700,0
|
|
20240930,130400,2749007750,48700,48700,48700,48700,102
|
|
20240930,130300,2744040350,48750,48800,48800,48750,552
|
|
20240930,130200,2717108500,48850,48800,48850,48800,203
|
|
20240930,130100,2707199550,48800,48750,48800,48750,131
|
|
20240930,130000,2700812400,48750,48750,48750,48700,103
|
|
20240930,125900,2695792300,48700,48700,48750,48700,409
|
|
20240930,125800,2675873100,48700,48650,48700,48650,288
|
|
20240930,125700,2661860750,48650,48600,48650,48600,651
|
|
20240930,125600,2630220600,48650,48650,48650,48650,33
|
|
20240930,125500,2628615150,48650,48650,48650,48600,386
|
|
20240930,125400,2609838450,48650,48650,48650,48650,10
|
|
20240930,125300,2609351950,48700,48700,48700,48700,69
|
|
20240930,125200,2605991650,48700,48700,48700,48650,180
|
|
20240930,125100,2597227750,48700,48700,48700,48700,104
|
|
20240930,125000,2592162950,48700,48650,48700,48650,232
|
|
20240930,124900,2580865200,48700,48650,48700,48650,15
|
|
20240930,124800,2580135400,48650,48700,48700,48650,159
|
|
20240930,124700,2572399950,48700,48650,48700,48650,40
|
|
20240930,124600,2570452550,48700,48700,48700,48700,7
|
|
20240930,124500,2570111650,48700,48700,48700,48650,170
|
|
20240930,124400,2561837600,48700,48700,48700,48700,11
|
|
20240930,124300,2561301900,48700,48700,48700,48700,47
|
|
20240930,124200,2559013000,48700,48700,48750,48700,450
|
|
20240930,124100,2537097650,48700,48750,48750,48700,82
|
|
20240930,124000,2533103800,48700,48750,48750,48700,50
|
|
20240930,123900,2530667000,48750,48700,48750,48700,145
|
|
20240930,123800,2523605250,48700,48750,48750,48700,40
|
|
20240930,123700,2521655900,48700,48700,48700,48700,26
|
|
20240930,123600,2520389700,48750,48750,48750,48750,129
|
|
20240930,123500,2514100950,48750,48700,48750,48700,62
|
|
20240930,123400,2511080250,48700,48750,48750,48700,103
|
|
20240930,123300,2506060950,48750,48750,48750,48750,26
|
|
20240930,123200,2504793450,48700,48700,48700,48700,0
|
|
20240930,123100,2504793450,48700,48750,48750,48700,63
|
|
20240930,123000,2501723800,48750,48750,48750,48700,48
|
|
20240930,122900,2499384800,48700,48700,48700,48700,33
|
|
20240930,122800,2497777700,48750,48750,48750,48750,27
|
|
20240930,122700,2496461450,48700,48700,48700,48700,0
|
|
20240930,122600,2496461450,48700,48750,48750,48700,28
|
|
20240930,122500,2495096500,48750,48750,48750,48750,1
|
|
20240930,122400,2495047750,48700,48700,48700,48650,414
|
|
20240930,122300,2474904600,48700,48700,48700,48650,29
|
|
20240930,122200,2473492350,48700,48650,48700,48650,592
|
|
20240930,122100,2444688500,48650,48750,48750,48650,346
|
|
20240930,122000,2427843750,48700,48750,48750,48700,20
|
|
20240930,121900,2426869700,48750,48750,48750,48750,20
|
|
20240930,121800,2425894700,48750,48700,48750,48700,56
|
|
20240930,121700,2423166200,48700,48750,48750,48700,27
|
|
20240930,121600,2421851050,48750,48700,48750,48700,68
|
|
20240930,121500,2418536600,48700,48700,48700,48700,0
|
|
20240930,121400,2418536600,48700,48700,48700,48700,83
|
|
20240930,121300,2414494500,48700,48750,48750,48700,146
|
|
20240930,121200,2407382950,48700,48700,48700,48700,10
|
|
20240930,121100,2406895950,48700,48750,48750,48700,41
|
|
20240930,121000,2404898750,48750,48700,48750,48700,36
|
|
20240930,120900,2403145350,48700,48700,48700,48700,66
|
|
20240930,120800,2399931150,48750,48750,48750,48750,0
|
|
20240930,120700,2399931150,48750,48750,48750,48750,4
|
|
20240930,120600,2399736150,48650,48700,48700,48650,172
|
|
20240930,120500,2391364700,48700,48700,48700,48700,0
|
|
20240930,120400,2391364700,48700,48750,48750,48700,85
|
|
20240930,120300,2387223350,48700,48700,48700,48700,62
|
|
20240930,120200,2384203950,48700,48700,48700,48700,37
|
|
20240930,120100,2382402050,48700,48750,48750,48700,46
|
|
20240930,120000,2380161500,48750,48750,48750,48750,7
|
|
20240930,115900,2379820250,48750,48750,48750,48700,89
|
|
20240930,115800,2375482850,48800,48800,48800,48800,30
|
|
20240930,115700,2374018850,48800,48800,48800,48750,38
|
|
20240930,115600,2372164500,48750,48750,48750,48750,66
|
|
20240930,115500,2368947000,48850,48850,48850,48850,42
|
|
20240930,115400,2366895300,48850,48900,48900,48800,133
|
|
20240930,115300,2360401500,48900,48900,48900,48900,10
|
|
20240930,115200,2359912500,48800,48800,48800,48800,64
|
|
20240930,115100,2356789300,48850,48850,48850,48850,19
|
|
20240930,115000,2355861150,48750,48900,48900,48750,21
|
|
20240930,114900,2354837250,48800,48800,48900,48800,33
|
|
20240930,114800,2353226750,48800,48800,48800,48800,10
|
|
20240930,114700,2352738750,48800,48750,48800,48750,57
|
|
20240930,114600,2349958500,48700,48700,48700,48700,0
|
|
20240930,114500,2349958500,48700,48750,48750,48700,6
|
|
20240930,114400,2349666150,48750,48650,48750,48650,15
|
|
20240930,114300,2348936000,48650,48650,48650,48650,87
|
|
20240930,114200,2344703450,48650,48650,48700,48650,60
|
|
20240930,114100,2341782900,48700,48700,48700,48700,0
|
|
20240930,114000,2341782900,48700,48700,48700,48700,90
|
|
20240930,113900,2337399900,48650,48650,48650,48650,23
|
|
20240930,113800,2336280950,48700,48750,48750,48700,13
|
|
20240930,113700,2335647800,48700,48650,48700,48650,21
|
|
20240930,113600,2334625300,48600,48700,48700,48600,73
|
|
20240930,113500,2331071800,48700,48650,48700,48650,34
|
|
20240930,113400,2329416750,48650,48750,48750,48650,82
|
|
20240930,113300,2325426800,48750,48750,48750,48750,31
|
|
20240930,113200,2323915550,48650,48700,48700,48650,215
|
|
20240930,113100,2313447000,48700,48700,48700,48700,15
|
|
20240930,113000,2312716500,48700,48700,48700,48700,52
|
|
20240930,112900,2310184100,48650,48650,48650,48650,0
|
|
20240930,112800,2310184100,48650,48650,48650,48650,17
|
|
20240930,112700,2309357050,48700,48600,48700,48600,84
|
|
20240930,112600,2305269400,48600,48600,48600,48600,0
|
|
20240930,112500,2305269400,48600,48700,48700,48600,293
|
|
20240930,112400,2291009150,48750,48750,48750,48750,8
|
|
20240930,112300,2290619150,48750,48750,48750,48750,26
|
|
20240930,112200,2289351650,48700,48650,48700,48650,67
|
|
20240930,112100,2286091450,48700,48700,48700,48700,166
|
|
20240930,112000,2278007250,48700,48700,48700,48650,15
|
|
20240930,111900,2277276800,48700,48700,48700,48700,38
|
|
20240930,111800,2275426200,48700,48700,48700,48650,42
|
|
20240930,111700,2273381050,48700,48700,48700,48700,34
|
|
20240930,111600,2271725250,48650,48700,48700,48650,100
|
|
20240930,111500,2266856250,48700,48600,48700,48600,683
|
|
20240930,111400,2233608850,48600,48650,48650,48550,125
|
|
20240930,111300,2227528450,48600,48650,48650,48600,51
|
|
20240930,111200,2225047350,48650,48600,48650,48500,193
|
|
20240930,111100,2215669650,48600,48550,48600,48500,318
|
|
20240930,111000,2200233450,48600,48700,48750,48550,1075
|
|
20240930,110900,2147951650,48700,48750,48750,48700,103
|
|
20240930,110800,2142930450,48750,48750,48750,48750,68
|
|
20240930,110700,2139615450,48750,48750,48750,48750,378
|
|
20240930,110600,2121187950,48800,48800,48800,48800,26
|
|
20240930,110500,2119919150,48750,48750,48750,48750,2
|
|
20240930,110400,2119821650,48750,48700,48800,48700,123
|
|
20240930,110300,2113827700,48700,48700,48750,48650,320
|
|
20240930,110200,2098250950,48700,48750,48750,48700,32
|
|
20240930,110100,2096692050,48750,48800,48800,48750,129
|
|
20240930,110000,2090400350,48900,48900,48900,48900,31
|
|
20240930,105900,2088884450,48900,48850,48900,48850,12
|
|
20240930,105800,2088298200,48850,48800,48850,48800,71
|
|
20240930,105700,2084832000,48700,48700,48700,48700,300
|
|
20240930,105600,2070222000,48700,48700,48700,48650,424
|
|
20240930,105500,2049576600,48650,48650,48650,48650,55
|
|
20240930,105400,2046900850,48650,48800,48800,48650,92
|
|
20240930,105300,2042414400,48750,48800,48800,48650,561
|
|
20240930,105200,2015069250,48850,48900,48900,48800,166
|
|
20240930,105100,2006960200,48900,48850,48900,48850,84
|
|
20240930,105000,2002854500,48850,48950,48950,48850,6
|
|
20240930,104900,2002561300,48850,48850,48850,48850,5
|
|
20240930,104800,2002317050,48800,48950,48950,48800,752
|
|
20240930,104700,1965545650,49000,49150,49150,48950,203
|
|
20240930,104600,1955599100,49050,49100,49100,49000,99
|
|
20240930,104500,1950741250,49150,49250,49250,49150,448
|
|
20240930,104400,1928698700,49250,49250,49300,49250,166
|
|
20240930,104300,1920521900,49300,49400,49450,49300,1115
|
|
20240930,104200,1865451850,49450,49450,49450,49450,247
|
|
20240930,104100,1853237700,49450,49500,49500,49450,175
|
|
20240930,104000,1844582550,49450,49450,49450,49450,17
|
|
20240930,103900,1843741900,49450,49200,49450,49200,1099
|
|
20240930,103800,1789574000,49200,49200,49200,49200,56
|
|
20240930,103700,1786818800,49200,49200,49200,49150,148
|
|
20240930,103600,1779537450,49150,49150,49200,49150,122
|
|
20240930,103500,1773536100,49100,49200,49200,49100,78
|
|
20240930,103400,1769702450,49150,49200,49200,49150,143
|
|
20240930,103300,1762669950,49200,49150,49200,49150,7
|
|
20240930,103200,1762325750,49250,49100,49250,49100,161
|
|
20240930,103100,1754411600,49150,48950,49150,48950,477
|
|
20240930,103000,1731026500,49000,48950,49000,48950,15
|
|
20240930,102900,1730292200,48950,48950,48950,48950,14
|
|
20240930,102800,1729606900,48950,48950,48950,48950,68
|
|
20240930,102700,1726278300,48950,48800,48950,48800,48
|
|
20240930,102600,1723935100,48850,48850,48850,48850,27
|
|
20240930,102500,1722616150,48750,48750,48750,48750,0
|
|
20240930,102400,1722616150,48750,48800,48900,48750,420
|
|
20240930,102300,1702133050,48800,48800,48800,48800,1
|
|
20240930,102200,1702084250,48800,48800,48800,48750,48
|
|
20240930,102100,1699741900,48800,48750,48800,48750,123
|
|
20240930,102000,1693743750,48750,48850,48850,48750,259
|
|
20240930,101900,1681110000,48800,48800,48800,48800,1
|
|
20240930,101800,1681061200,48950,48950,48950,48950,2
|
|
20240930,101700,1680963300,48950,48700,48950,48700,42
|
|
20240930,101600,1678907800,48700,48850,48850,48700,48
|
|
20240930,101500,1676567900,48750,48750,48850,48650,187
|
|
20240930,101400,1667455350,48750,48800,48850,48750,248
|
|
20240930,101300,1655360450,48750,48800,48800,48750,189
|
|
20240930,101200,1646139600,48800,48800,48850,48800,110
|
|
20240930,101100,1640770300,48800,48900,48900,48800,32
|
|
20240930,101000,1639206950,48850,48950,48950,48850,198
|
|
20240930,100900,1629523650,48900,49000,49000,48900,26
|
|
20240930,100800,1628251850,49000,48850,49000,48850,251
|
|
20240930,100700,1615980300,48900,48950,48950,48900,90
|
|
20240930,100600,1611579000,48950,48700,48950,48650,842
|
|
20240930,100500,1570553100,48750,48850,48850,48750,615
|
|
20240930,100400,1540539200,48850,48850,48850,48800,289
|
|
20240930,100300,1526424500,48850,48900,48950,48850,116
|
|
20240930,100200,1520752350,48900,49050,49050,48900,137
|
|
20240930,100100,1514046900,49050,49000,49250,49000,126
|
|
20240930,100000,1507868150,49050,49250,49250,49050,262
|
|
20240930,095900,1495016800,49250,49200,49250,49050,63
|
|
20240930,095800,1491920000,49100,49250,49300,49100,271
|
|
20240930,095700,1478602500,49250,49100,49300,49050,142
|
|
20240930,095600,1471628850,49300,49300,49300,49300,0
|
|
20240930,095500,1471628850,49300,49300,49300,49100,105
|
|
20240930,095400,1466463050,49200,49150,49300,49100,389
|
|
20240930,095300,1447331100,49150,49250,49250,49050,1376
|
|
20240930,095200,1379783450,49250,49100,49250,49050,81
|
|
20240930,095100,1375806350,49250,49050,49250,49050,38
|
|
20240930,095000,1373939400,49050,49050,49250,49050,24
|
|
20240930,094900,1372761400,49050,49150,49300,49050,159
|
|
20240930,094800,1364944400,49150,49150,49150,49050,70
|
|
20240930,094700,1361506700,49150,49050,49150,49000,103
|
|
20240930,094600,1356453200,49000,49000,49050,49000,130
|
|
20240930,094500,1350081900,49000,49100,49100,48800,1291
|
|
20240930,094400,1286920400,49100,49200,49350,49050,124
|
|
20240930,094300,1280823250,49350,49300,49350,49250,375
|
|
20240930,094200,1262334600,49450,49450,49450,49450,0
|
|
20240930,094100,1262334600,49450,49450,49450,49450,59
|
|
20240930,094000,1259417050,49500,49100,49500,49050,1226
|
|
20240930,093900,1199192150,49350,49350,49350,49100,30
|
|
20240930,093800,1197712650,49300,49250,49300,49150,446
|
|
20240930,093700,1175752700,49100,49100,49250,49100,82
|
|
20240930,093600,1171720250,49100,49200,49300,49100,125
|
|
20240930,093500,1165571900,49200,49350,49350,49200,362
|
|
20240930,093400,1147757900,49200,49500,49500,49200,139
|
|
20240930,093300,1140899150,49350,49350,49350,49350,45
|
|
20240930,093200,1138678400,49350,49350,49350,49350,6
|
|
20240930,093100,1138382300,49500,49300,49500,49300,31
|
|
20240930,093000,1136851000,49500,49400,49500,49200,539
|
|
20240930,092900,1110303200,49300,49350,49350,49300,273
|
|
20240930,092800,1096840750,49300,49350,49500,49300,73
|
|
20240930,092700,1093236350,49350,49500,49500,49350,173
|
|
20240930,092600,1084677350,49500,49500,49500,49500,2
|
|
20240930,092500,1084578350,49450,49500,49500,49450,13
|
|
20240930,092400,1083935100,49550,49700,49700,49550,237
|
|
20240930,092300,1072177800,49700,49300,49700,49300,853
|
|
20240930,092200,1030014050,49300,49300,49300,49300,53
|
|
20240930,092100,1027401150,49250,49350,49400,49250,292
|
|
20240930,092000,1013016400,49250,49250,49250,49200,152
|
|
20240930,091900,1005532400,49250,49400,49400,49250,301
|
|
20240930,091800,990687500,49400,49500,49500,49400,86
|
|
20240930,091700,986435850,49450,49400,49450,49400,84
|
|
20240930,091600,982284900,49450,49450,49450,49450,16
|
|
20240930,091500,981493700,49400,49500,49550,49400,218
|
|
20240930,091400,970716500,49550,49800,49800,49550,754
|
|
20240930,091300,933254000,49950,49950,50000,49800,1079
|
|
20240930,091200,879374900,50000,49950,50000,49950,1143
|
|
20240930,091100,822236750,49950,49950,50000,49800,1572
|
|
20240930,091000,743804300,49950,49750,50000,49700,3654
|
|
20240930,090900,561446000,49750,49550,49750,49550,753
|
|
20240930,090800,524042350,49600,49750,49800,49550,1438
|
|
20240930,090700,452536150,49800,49800,49800,49650,1531
|
|
20240930,090600,376346050,49800,49850,49850,49700,652
|
|
20240930,090500,343865450,49750,49650,49900,49650,2056
|
|
20240930,090400,241480600,49650,49500,49650,49500,1364
|
|
20240930,090300,173903450,49500,49450,49500,49200,888
|
|
20240930,090200,129998200,49500,49500,49800,48800,1100
|
|
20240930,090100,75790300,49650,49750,49950,49600,571
|
|
20240930,090000,47345850,49750,49500,49900,49450,947
|