587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184400,12186950,42350,42350,42350,42350,16
|
|
20240930,184300,12186950,42350,42350,42350,42350,0
|
|
20240930,184200,12186950,42350,42350,42350,42350,0
|
|
20240930,184100,12186950,42350,42350,42350,42350,0
|
|
20240930,184000,12186950,42350,42350,42350,42350,0
|
|
20240930,183900,12186950,42350,42350,42350,42350,0
|
|
20240930,183800,12186950,42350,42350,42350,42350,0
|
|
20240930,183700,12186950,42350,42350,42350,42350,0
|
|
20240930,183600,12186950,42350,42350,42350,42350,0
|
|
20240930,183500,12186950,42350,42350,42350,42350,0
|
|
20240930,183400,12186950,42350,42350,42350,42350,0
|
|
20240930,183300,12186950,42350,42350,42350,42350,0
|
|
20240930,183200,12186950,42350,42350,42350,42350,0
|
|
20240930,183100,12186950,42350,42350,42350,42350,0
|
|
20240930,183000,12186950,42350,42350,42350,42350,0
|
|
20240930,182900,12186950,42350,42350,42350,42350,0
|
|
20240930,182800,12186950,42350,42350,42350,42350,0
|
|
20240930,182700,12186950,42350,42350,42350,42350,0
|
|
20240930,182600,12186950,42350,42350,42350,42350,0
|
|
20240930,182500,12186950,42350,42350,42350,42350,0
|
|
20240930,182400,12186950,42350,42350,42350,42350,0
|
|
20240930,182300,12186950,42350,42350,42350,42350,0
|
|
20240930,182200,12186950,42350,42350,42350,42350,0
|
|
20240930,182100,12186950,42350,42350,42350,42350,0
|
|
20240930,182000,12186950,42350,42350,42350,42350,0
|
|
20240930,181900,12186950,42350,42350,42350,42350,0
|
|
20240930,181800,12186950,42350,42350,42350,42350,0
|
|
20240930,181700,12186950,42350,42350,42350,42350,0
|
|
20240930,181600,12186950,42350,42350,42350,42350,0
|
|
20240930,181500,12186950,42350,42350,42350,42350,0
|
|
20240930,181400,12186950,42350,42350,42350,42350,16
|
|
20240930,181300,12186950,42350,42350,42350,42350,0
|
|
20240930,181200,12186950,42350,42350,42350,42350,0
|
|
20240930,181100,12186950,42350,42350,42350,42350,0
|
|
20240930,181000,12186950,42350,42350,42350,42350,0
|
|
20240930,180900,12186950,42350,42350,42350,42350,0
|
|
20240930,180800,12186950,42350,42350,42350,42350,0
|
|
20240930,180700,12186950,42350,42350,42350,42350,0
|
|
20240930,180600,12186950,42350,42350,42350,42350,0
|
|
20240930,180500,12186950,42350,42350,42350,42350,0
|
|
20240930,180400,12186950,42350,42350,42350,42350,0
|
|
20240930,180300,12186950,42350,42350,42350,42350,0
|
|
20240930,180200,12186950,42350,42350,42350,42350,0
|
|
20240930,180100,12186950,42350,42350,42350,42350,0
|
|
20240930,180000,12186950,42350,42350,42350,42350,0
|
|
20240930,175900,12186950,42350,42350,42350,42350,0
|
|
20240930,175800,12186950,42350,42350,42350,42350,0
|
|
20240930,175700,12186950,42350,42350,42350,42350,0
|
|
20240930,175600,12186950,42350,42350,42350,42350,0
|
|
20240930,175500,12186950,42350,42350,42350,42350,0
|
|
20240930,175400,12186950,42350,42350,42350,42350,0
|
|
20240930,175300,12186950,42350,42350,42350,42350,0
|
|
20240930,175200,12186950,42350,42350,42350,42350,0
|
|
20240930,175100,12186950,42350,42350,42350,42350,0
|
|
20240930,175000,12186950,42350,42350,42350,42350,0
|
|
20240930,174900,12186950,42350,42350,42350,42350,0
|
|
20240930,174800,12186950,42350,42350,42350,42350,0
|
|
20240930,174700,12186950,42350,42350,42350,42350,0
|
|
20240930,174600,12186950,42350,42350,42350,42350,0
|
|
20240930,174500,12186950,42350,42350,42350,42350,0
|
|
20240930,174400,12186950,42350,42350,42350,42350,16
|
|
20240930,174300,12186950,42350,42350,42350,42350,0
|
|
20240930,174200,12186950,42350,42350,42350,42350,0
|
|
20240930,174100,12186950,42350,42350,42350,42350,0
|
|
20240930,174000,12186950,42350,42350,42350,42350,0
|
|
20240930,173900,12186950,42350,42350,42350,42350,0
|
|
20240930,173800,12186950,42350,42350,42350,42350,0
|
|
20240930,173700,12186950,42350,42350,42350,42350,0
|
|
20240930,173600,12186950,42350,42350,42350,42350,0
|
|
20240930,173500,12186950,42350,42350,42350,42350,0
|
|
20240930,173400,12186950,42350,42350,42350,42350,0
|
|
20240930,173300,12186950,42350,42350,42350,42350,0
|
|
20240930,173200,12186950,42350,42350,42350,42350,0
|
|
20240930,173100,12186950,42350,42350,42350,42350,0
|
|
20240930,173000,12186950,42350,42350,42350,42350,0
|
|
20240930,172900,12186950,42350,42350,42350,42350,0
|
|
20240930,172800,12186950,42350,42350,42350,42350,0
|
|
20240930,172700,12186950,42350,42350,42350,42350,0
|
|
20240930,172600,12186950,42350,42350,42350,42350,0
|
|
20240930,172500,12186950,42350,42350,42350,42350,0
|
|
20240930,172400,12186950,42350,42350,42350,42350,0
|
|
20240930,172300,12186950,42350,42350,42350,42350,0
|
|
20240930,172200,12186950,42350,42350,42350,42350,0
|
|
20240930,172100,12186950,42350,42350,42350,42350,0
|
|
20240930,172000,12186950,42350,42350,42350,42350,0
|
|
20240930,171900,12186950,42350,42350,42350,42350,0
|
|
20240930,171800,12186950,42350,42350,42350,42350,0
|
|
20240930,171700,12186950,42350,42350,42350,42350,0
|
|
20240930,171600,12186950,42350,42350,42350,42350,0
|
|
20240930,171500,12186950,42350,42350,42350,42350,0
|
|
20240930,171400,12186950,42350,42350,42350,42350,16
|
|
20240930,171300,12186950,42350,42350,42350,42350,0
|
|
20240930,171200,12186950,42350,42350,42350,42350,0
|
|
20240930,171100,12186950,42350,42350,42350,42350,0
|
|
20240930,171000,12186950,42350,42350,42350,42350,0
|
|
20240930,170900,12186950,42350,42350,42350,42350,0
|
|
20240930,170800,12186950,42350,42350,42350,42350,0
|
|
20240930,170700,12186950,42350,42350,42350,42350,0
|
|
20240930,170600,12186950,42350,42350,42350,42350,0
|
|
20240930,170500,12186950,42350,42350,42350,42350,0
|
|
20240930,170400,12186950,42350,42350,42350,42350,0
|
|
20240930,170300,12186950,42350,42350,42350,42350,0
|
|
20240930,170200,12186950,42350,42350,42350,42350,0
|
|
20240930,170100,12186950,42350,42350,42350,42350,0
|
|
20240930,170000,12186950,42350,42350,42350,42350,0
|
|
20240930,165900,12186950,42350,42350,42350,42350,0
|
|
20240930,165800,12186950,42350,42350,42350,42350,0
|
|
20240930,165700,12186950,42350,42350,42350,42350,0
|
|
20240930,165600,12186950,42350,42350,42350,42350,0
|
|
20240930,165500,12186950,42350,42350,42350,42350,0
|
|
20240930,165400,12186950,42350,42350,42350,42350,0
|
|
20240930,165300,12186950,42350,42350,42350,42350,0
|
|
20240930,165200,12186950,42350,42350,42350,42350,0
|
|
20240930,165100,12186950,42350,42350,42350,42350,0
|
|
20240930,165000,12186950,42350,42350,42350,42350,0
|
|
20240930,164900,12186950,42350,42350,42350,42350,0
|
|
20240930,164800,12186950,42350,42350,42350,42350,0
|
|
20240930,164700,12186950,42350,42350,42350,42350,0
|
|
20240930,164600,12186950,42350,42350,42350,42350,0
|
|
20240930,164500,12186950,42350,42350,42350,42350,0
|
|
20240930,164400,12186950,42350,42350,42350,42350,16
|
|
20240930,164300,12186950,42350,42350,42350,42350,0
|
|
20240930,164200,12186950,42350,42350,42350,42350,0
|
|
20240930,164100,12186950,42350,42350,42350,42350,0
|
|
20240930,164000,12186950,42350,42350,42350,42350,0
|
|
20240930,163900,12186950,42350,42350,42350,42350,0
|
|
20240930,163800,12186950,42350,42350,42350,42350,0
|
|
20240930,163700,12186950,42350,42350,42350,42350,0
|
|
20240930,163600,12186950,42350,42350,42350,42350,0
|
|
20240930,163500,12186950,42350,42350,42350,42350,0
|
|
20240930,163400,12186950,42350,42350,42350,42350,0
|
|
20240930,163300,12186950,42350,42350,42350,42350,0
|
|
20240930,163200,12186950,42350,42350,42350,42350,0
|
|
20240930,163100,12186950,42350,42350,42350,42350,0
|
|
20240930,163000,12186950,42350,42350,42350,42350,0
|
|
20240930,162900,12186950,42350,42350,42350,42350,0
|
|
20240930,162800,12186950,42350,42350,42350,42350,0
|
|
20240930,162700,12186950,42350,42350,42350,42350,0
|
|
20240930,162600,12186950,42350,42350,42350,42350,0
|
|
20240930,162500,12186950,42350,42350,42350,42350,0
|
|
20240930,162400,12186950,42350,42350,42350,42350,0
|
|
20240930,162300,12186950,42350,42350,42350,42350,0
|
|
20240930,162200,12186950,42350,42350,42350,42350,0
|
|
20240930,162100,12186950,42350,42350,42350,42350,0
|
|
20240930,162000,12186950,42350,42350,42350,42350,0
|
|
20240930,161900,12186950,42350,42350,42350,42350,0
|
|
20240930,161800,12186950,42350,42350,42350,42350,0
|
|
20240930,161700,12186950,42350,42350,42350,42350,0
|
|
20240930,161600,12186950,42350,42350,42350,42350,0
|
|
20240930,161500,12186950,42350,42350,42350,42350,0
|
|
20240930,161400,12186950,42350,42350,42350,42350,16
|
|
20240930,161300,12186950,42350,42350,42350,42350,0
|
|
20240930,161200,12186950,42350,42350,42350,42350,0
|
|
20240930,161100,12186950,42350,42350,42350,42350,0
|
|
20240930,161000,12186950,42350,42350,42350,42350,0
|
|
20240930,160900,12186950,42350,42350,42350,42350,0
|
|
20240930,160800,12186950,42350,42350,42350,42350,0
|
|
20240930,160700,12186950,42350,42350,42350,42350,0
|
|
20240930,160600,12186950,42350,42350,42350,42350,0
|
|
20240930,160500,12186950,42350,42350,42350,42350,0
|
|
20240930,160400,12186950,42350,42350,42350,42350,0
|
|
20240930,160300,12186950,42350,42350,42350,42350,0
|
|
20240930,160200,12186950,42350,42350,42350,42350,0
|
|
20240930,160100,12186950,42350,42350,42350,42350,0
|
|
20240930,160000,12186950,42350,42350,42350,42350,0
|
|
20240930,155900,12186950,42350,42350,42350,42350,0
|
|
20240930,155800,12186950,42350,42350,42350,42350,0
|
|
20240930,155700,12186950,42350,42350,42350,42350,0
|
|
20240930,155600,12186950,42350,42350,42350,42350,0
|
|
20240930,155500,12186950,42350,42350,42350,42350,0
|
|
20240930,155400,12186950,42350,42350,42350,42350,0
|
|
20240930,155300,12186950,42350,42350,42350,42350,0
|
|
20240930,155200,12186950,42350,42350,42350,42350,0
|
|
20240930,155100,12186950,42350,42350,42350,42350,0
|
|
20240930,155000,12186950,42350,42350,42350,42350,0
|
|
20240930,154900,12186950,42350,42350,42350,42350,0
|
|
20240930,154800,12186950,42350,42350,42350,42350,0
|
|
20240930,154700,12186950,42350,42350,42350,42350,0
|
|
20240930,154600,12186950,42350,42350,42350,42350,0
|
|
20240930,154500,12186950,42350,42350,42350,42350,0
|
|
20240930,154400,12186950,42350,42350,42350,42350,16
|
|
20240930,154300,12186950,42350,42350,42350,42350,0
|
|
20240930,154200,12186950,42350,42350,42350,42350,0
|
|
20240930,154100,12186950,42350,42350,42350,42350,0
|
|
20240930,154000,12186950,42350,42350,42350,42350,0
|
|
20240930,153900,12186950,42350,42350,42350,42350,0
|
|
20240930,153800,12186950,42350,42350,42350,42350,0
|
|
20240930,153700,12186950,42350,42350,42350,42350,0
|
|
20240930,153600,12186950,42350,42350,42350,42350,0
|
|
20240930,153500,12186950,42350,42350,42350,42350,0
|
|
20240930,153400,12186950,42350,42350,42350,42350,0
|
|
20240930,153300,12186950,42350,42350,42350,42350,0
|
|
20240930,153200,12186950,42350,42350,42350,42350,0
|
|
20240930,153100,12186950,42350,42350,42350,42350,0
|
|
20240930,153000,12186950,42350,42350,42350,42350,16
|
|
20240930,152900,11509350,42400,42400,42400,42400,0
|
|
20240930,152800,11509350,42400,42400,42400,42400,0
|
|
20240930,152700,11509350,42400,42400,42400,42400,0
|
|
20240930,152600,11509350,42400,42400,42400,42400,0
|
|
20240930,152500,11509350,42400,42400,42400,42400,0
|
|
20240930,152400,11509350,42400,42400,42400,42400,0
|
|
20240930,152300,11509350,42400,42400,42400,42400,0
|
|
20240930,152200,11509350,42400,42400,42400,42400,0
|
|
20240930,152100,11509350,42400,42400,42400,42400,0
|
|
20240930,152000,11509350,42400,42400,42400,42400,0
|
|
20240930,151900,11509350,42400,42400,42400,42400,1
|
|
20240930,151800,11466950,42400,42400,42400,42400,0
|
|
20240930,151700,11466950,42400,42400,42400,42400,0
|
|
20240930,151600,11466950,42400,42400,42400,42400,0
|
|
20240930,151500,11466950,42400,42400,42400,42400,2
|
|
20240930,151400,11382150,42400,42400,42400,42400,0
|
|
20240930,151300,11382150,42400,42400,42400,42400,0
|
|
20240930,151200,11382150,42400,42400,42400,42400,0
|
|
20240930,151100,11382150,42400,42400,42400,42400,0
|
|
20240930,151000,11382150,42400,42400,42400,42400,1
|
|
20240930,150900,11339750,42400,42400,42400,42400,0
|
|
20240930,150800,11339750,42400,42400,42400,42400,0
|
|
20240930,150700,11339750,42400,42400,42400,42400,0
|
|
20240930,150600,11339750,42400,42400,42400,42400,0
|
|
20240930,150500,11339750,42400,42400,42400,42400,0
|
|
20240930,150400,11339750,42400,42400,42400,42400,0
|
|
20240930,150300,11339750,42400,42400,42400,42400,0
|
|
20240930,150200,11339750,42400,42400,42400,42400,0
|
|
20240930,150100,11339750,42400,42400,42400,42400,0
|
|
20240930,150000,11339750,42400,42400,42400,42400,0
|
|
20240930,145900,11339750,42400,42400,42400,42400,0
|
|
20240930,145800,11339750,42400,42400,42400,42400,0
|
|
20240930,145700,11339750,42400,42400,42400,42400,0
|
|
20240930,145600,11339750,42400,42400,42400,42400,0
|
|
20240930,145500,11339750,42400,42400,42400,42400,0
|
|
20240930,145400,11339750,42400,42400,42400,42400,0
|
|
20240930,145300,11339750,42400,42400,42400,42400,0
|
|
20240930,145200,11339750,42400,42400,42400,42400,0
|
|
20240930,145100,11339750,42400,42400,42400,42400,0
|
|
20240930,145000,11339750,42400,42400,42400,42400,0
|
|
20240930,144900,11339750,42400,42400,42400,42400,0
|
|
20240930,144800,11339750,42400,42400,42400,42400,0
|
|
20240930,144700,11339750,42400,42400,42400,42400,0
|
|
20240930,144600,11339750,42400,42400,42400,42400,0
|
|
20240930,144500,11339750,42400,42400,42400,42400,0
|
|
20240930,144400,11339750,42400,42400,42400,42400,0
|
|
20240930,144300,11339750,42400,42400,42400,42400,0
|
|
20240930,144200,11339750,42400,42400,42400,42400,0
|
|
20240930,144100,11339750,42400,42400,42400,42400,0
|
|
20240930,144000,11339750,42400,42400,42400,42400,0
|
|
20240930,143900,11339750,42400,42400,42400,42400,0
|
|
20240930,143800,11339750,42400,42400,42400,42400,0
|
|
20240930,143700,11339750,42400,42400,42400,42400,0
|
|
20240930,143600,11339750,42400,42400,42400,42400,0
|
|
20240930,143500,11339750,42400,42400,42400,42400,0
|
|
20240930,143400,11339750,42400,42400,42400,42400,0
|
|
20240930,143300,11339750,42400,42400,42400,42400,0
|
|
20240930,143200,11339750,42400,42400,42400,42400,0
|
|
20240930,143100,11339750,42400,42400,42400,42400,0
|
|
20240930,143000,11339750,42400,42400,42400,42400,0
|
|
20240930,142900,11339750,42400,42400,42400,42400,0
|
|
20240930,142800,11339750,42400,42400,42400,42400,0
|
|
20240930,142700,11339750,42400,42400,42400,42400,0
|
|
20240930,142600,11339750,42400,42400,42400,42400,0
|
|
20240930,142500,11339750,42400,42400,42400,42400,0
|
|
20240930,142400,11339750,42400,42400,42400,42400,0
|
|
20240930,142300,11339750,42400,42400,42400,42400,0
|
|
20240930,142200,11339750,42400,42400,42400,42400,0
|
|
20240930,142100,11339750,42400,42400,42400,42400,0
|
|
20240930,142000,11339750,42400,42400,42400,42400,0
|
|
20240930,141900,11339750,42400,42400,42400,42400,0
|
|
20240930,141800,11339750,42400,42400,42400,42400,0
|
|
20240930,141700,11339750,42400,42400,42400,42400,0
|
|
20240930,141600,11339750,42400,42400,42400,42400,0
|
|
20240930,141500,11339750,42400,42400,42400,42400,0
|
|
20240930,141400,11339750,42400,42400,42400,42400,0
|
|
20240930,141300,11339750,42400,42400,42400,42400,0
|
|
20240930,141200,11339750,42400,42400,42400,42400,0
|
|
20240930,141100,11339750,42400,42400,42400,42400,0
|
|
20240930,141000,11339750,42400,42400,42400,42400,0
|
|
20240930,140900,11339750,42400,42400,42400,42400,0
|
|
20240930,140800,11339750,42400,42400,42400,42400,0
|
|
20240930,140700,11339750,42400,42400,42400,42400,0
|
|
20240930,140600,11339750,42400,42400,42400,42400,0
|
|
20240930,140500,11339750,42400,42400,42400,42400,0
|
|
20240930,140400,11339750,42400,42400,42400,42400,0
|
|
20240930,140300,11339750,42400,42400,42400,42400,0
|
|
20240930,140200,11339750,42400,42400,42400,42400,0
|
|
20240930,140100,11339750,42400,42400,42400,42400,0
|
|
20240930,140000,11339750,42400,42400,42400,42400,0
|
|
20240930,135900,11339750,42400,42400,42400,42400,0
|
|
20240930,135800,11339750,42400,42400,42400,42400,0
|
|
20240930,135700,11339750,42400,42400,42400,42400,0
|
|
20240930,135600,11339750,42400,42400,42400,42400,0
|
|
20240930,135500,11339750,42400,42400,42400,42400,0
|
|
20240930,135400,11339750,42400,42400,42400,42400,0
|
|
20240930,135300,11339750,42400,42400,42400,42400,0
|
|
20240930,135200,11339750,42400,42400,42400,42400,2
|
|
20240930,135100,11254950,42200,42200,42200,42200,0
|
|
20240930,135000,11254950,42200,42200,42200,42200,0
|
|
20240930,134900,11254950,42200,42200,42200,42200,0
|
|
20240930,134800,11254950,42200,42200,42200,42200,0
|
|
20240930,134700,11254950,42200,42200,42200,42200,0
|
|
20240930,134600,11254950,42200,42200,42200,42200,0
|
|
20240930,134500,11254950,42200,42200,42200,42200,0
|
|
20240930,134400,11254950,42200,42200,42200,42200,0
|
|
20240930,134300,11254950,42200,42200,42200,42200,0
|
|
20240930,134200,11254950,42200,42200,42200,42200,0
|
|
20240930,134100,11254950,42200,42200,42200,42200,0
|
|
20240930,134000,11254950,42200,42200,42200,42200,0
|
|
20240930,133900,11254950,42200,42200,42200,42200,0
|
|
20240930,133800,11254950,42200,42200,42200,42200,0
|
|
20240930,133700,11254950,42200,42200,42200,42200,0
|
|
20240930,133600,11254950,42200,42200,42200,42200,0
|
|
20240930,133500,11254950,42200,42200,42200,42200,0
|
|
20240930,133400,11254950,42200,42200,42200,42200,0
|
|
20240930,133300,11254950,42200,42300,42300,42200,11
|
|
20240930,133200,10790100,42350,42350,42350,42350,1
|
|
20240930,133100,10747750,42400,42400,42400,42400,0
|
|
20240930,133000,10747750,42400,42400,42400,42400,0
|
|
20240930,132900,10747750,42400,42400,42400,42400,0
|
|
20240930,132800,10747750,42400,42400,42400,42400,0
|
|
20240930,132700,10747750,42400,42400,42400,42400,0
|
|
20240930,132600,10747750,42400,42400,42400,42400,0
|
|
20240930,132500,10747750,42400,42400,42400,42400,0
|
|
20240930,132400,10747750,42400,42400,42400,42400,0
|
|
20240930,132300,10747750,42400,42400,42400,42400,0
|
|
20240930,132200,10747750,42400,42400,42400,42400,0
|
|
20240930,132100,10747750,42400,42400,42400,42400,0
|
|
20240930,132000,10747750,42400,42400,42400,42400,0
|
|
20240930,131900,10747750,42400,42400,42400,42400,0
|
|
20240930,131800,10747750,42400,42400,42400,42400,0
|
|
20240930,131700,10747750,42400,42400,42400,42400,0
|
|
20240930,131600,10747750,42400,42400,42400,42400,0
|
|
20240930,131500,10747750,42400,42400,42400,42400,0
|
|
20240930,131400,10747750,42400,42400,42400,42400,0
|
|
20240930,131300,10747750,42400,42400,42400,42400,0
|
|
20240930,131200,10747750,42400,42400,42400,42400,0
|
|
20240930,131100,10747750,42400,42400,42400,42400,0
|
|
20240930,131000,10747750,42400,42400,42400,42400,0
|
|
20240930,130900,10747750,42400,42400,42400,42400,0
|
|
20240930,130800,10747750,42400,42400,42400,42400,0
|
|
20240930,130700,10747750,42400,42400,42400,42400,0
|
|
20240930,130600,10747750,42400,42400,42400,42400,0
|
|
20240930,130500,10747750,42400,42400,42400,42400,0
|
|
20240930,130400,10747750,42400,42400,42400,42400,0
|
|
20240930,130300,10747750,42400,42400,42400,42400,0
|
|
20240930,130200,10747750,42400,42400,42400,42400,0
|
|
20240930,130100,10747750,42400,42400,42400,42400,0
|
|
20240930,130000,10747750,42400,42400,42400,42400,1
|
|
20240930,125900,10705350,42400,42400,42400,42400,0
|
|
20240930,125800,10705350,42400,42400,42400,42400,0
|
|
20240930,125700,10705350,42400,42400,42400,42400,0
|
|
20240930,125600,10705350,42400,42400,42400,42400,0
|
|
20240930,125500,10705350,42400,42400,42400,42400,0
|
|
20240930,125400,10705350,42400,42400,42400,42400,0
|
|
20240930,125300,10705350,42400,42400,42400,42400,0
|
|
20240930,125200,10705350,42400,42400,42400,42400,0
|
|
20240930,125100,10705350,42400,42400,42400,42400,0
|
|
20240930,125000,10705350,42400,42400,42400,42400,0
|
|
20240930,124900,10705350,42400,42400,42400,42400,0
|
|
20240930,124800,10705350,42400,42400,42400,42400,0
|
|
20240930,124700,10705350,42400,42400,42400,42400,2
|
|
20240930,124600,10620550,42400,42400,42400,42400,1
|
|
20240930,124500,10578150,42450,42450,42450,42450,0
|
|
20240930,124400,10578150,42450,42450,42450,42450,0
|
|
20240930,124300,10578150,42450,42450,42450,42450,0
|
|
20240930,124200,10578150,42450,42450,42450,42450,0
|
|
20240930,124100,10578150,42450,42450,42450,42450,0
|
|
20240930,124000,10578150,42450,42450,42450,42450,0
|
|
20240930,123900,10578150,42450,42450,42450,42450,0
|
|
20240930,123800,10578150,42450,42450,42450,42450,0
|
|
20240930,123700,10578150,42450,42450,42450,42450,0
|
|
20240930,123600,10578150,42450,42450,42450,42450,0
|
|
20240930,123500,10578150,42450,42450,42450,42450,0
|
|
20240930,123400,10578150,42450,42450,42450,42450,0
|
|
20240930,123300,10578150,42450,42450,42450,42450,0
|
|
20240930,123200,10578150,42450,42450,42450,42450,0
|
|
20240930,123100,10578150,42450,42450,42450,42450,0
|
|
20240930,123000,10578150,42450,42450,42450,42450,0
|
|
20240930,122900,10578150,42450,42450,42450,42450,0
|
|
20240930,122800,10578150,42450,42450,42450,42450,0
|
|
20240930,122700,10578150,42450,42450,42450,42450,0
|
|
20240930,122600,10578150,42450,42450,42450,42450,0
|
|
20240930,122500,10578150,42450,42450,42450,42450,2
|
|
20240930,122400,10493250,42450,42450,42450,42450,0
|
|
20240930,122300,10493250,42450,42450,42450,42450,0
|
|
20240930,122200,10493250,42450,42450,42450,42450,0
|
|
20240930,122100,10493250,42450,42450,42450,42450,3
|
|
20240930,122000,10365900,42450,42450,42450,42450,0
|
|
20240930,121900,10365900,42450,42450,42450,42450,0
|
|
20240930,121800,10365900,42450,42450,42450,42450,0
|
|
20240930,121700,10365900,42450,42450,42450,42450,2
|
|
20240930,121600,10281000,42450,42450,42450,42450,0
|
|
20240930,121500,10281000,42450,42450,42450,42450,0
|
|
20240930,121400,10281000,42450,42450,42450,42450,0
|
|
20240930,121300,10281000,42450,42450,42450,42450,2
|
|
20240930,121200,10196100,42450,42450,42450,42450,0
|
|
20240930,121100,10196100,42450,42450,42450,42450,0
|
|
20240930,121000,10196100,42450,42450,42450,42450,0
|
|
20240930,120900,10196100,42450,42450,42450,42450,2
|
|
20240930,120800,10111200,42450,42450,42450,42450,0
|
|
20240930,120700,10111200,42450,42450,42450,42450,0
|
|
20240930,120600,10111200,42450,42450,42450,42450,2
|
|
20240930,120500,10026300,42450,42450,42450,42450,0
|
|
20240930,120400,10026300,42450,42450,42450,42450,0
|
|
20240930,120300,10026300,42450,42450,42450,42450,0
|
|
20240930,120200,10026300,42450,42450,42450,42450,2
|
|
20240930,120100,9941400,42450,42450,42450,42450,0
|
|
20240930,120000,9941400,42450,42450,42450,42450,0
|
|
20240930,115900,9941400,42450,42450,42450,42450,0
|
|
20240930,115800,9941400,42450,42450,42450,42450,2
|
|
20240930,115700,9856500,42450,42450,42450,42450,0
|
|
20240930,115600,9856500,42450,42450,42450,42450,0
|
|
20240930,115500,9856500,42450,42450,42450,42450,0
|
|
20240930,115400,9856500,42450,42450,42450,42450,2
|
|
20240930,115300,9771600,42450,42450,42450,42450,0
|
|
20240930,115200,9771600,42450,42450,42450,42450,0
|
|
20240930,115100,9771600,42450,42450,42450,42450,2
|
|
20240930,115000,9686700,42450,42450,42450,42450,50
|
|
20240930,114900,7564200,42450,42450,42450,42450,0
|
|
20240930,114800,7564200,42450,42450,42450,42450,0
|
|
20240930,114700,7564200,42450,42450,42450,42450,0
|
|
20240930,114600,7564200,42450,42450,42450,42450,0
|
|
20240930,114500,7564200,42450,42450,42450,42450,0
|
|
20240930,114400,7564200,42450,42450,42450,42450,0
|
|
20240930,114300,7564200,42450,42450,42450,42450,0
|
|
20240930,114200,7564200,42450,42450,42450,42450,0
|
|
20240930,114100,7564200,42450,42450,42450,42450,0
|
|
20240930,114000,7564200,42450,42450,42450,42450,0
|
|
20240930,113900,7564200,42450,42450,42450,42450,0
|
|
20240930,113800,7564200,42450,42450,42450,42450,0
|
|
20240930,113700,7564200,42450,42450,42450,42450,0
|
|
20240930,113600,7564200,42450,42450,42450,42450,0
|
|
20240930,113500,7564200,42450,42450,42450,42450,1
|
|
20240930,113400,7521750,42450,42450,42450,42450,0
|
|
20240930,113300,7521750,42450,42450,42450,42450,0
|
|
20240930,113200,7521750,42450,42450,42450,42450,2
|
|
20240930,113100,7436850,42450,42450,42450,42450,0
|
|
20240930,113000,7436850,42450,42450,42450,42450,0
|
|
20240930,112900,7436850,42450,42450,42450,42450,0
|
|
20240930,112800,7436850,42450,42450,42450,42450,1
|
|
20240930,112700,7394400,42450,42450,42450,42450,2
|
|
20240930,112600,7309500,42450,42450,42450,42450,0
|
|
20240930,112500,7309500,42450,42450,42450,42450,0
|
|
20240930,112400,7309500,42450,42450,42450,42450,0
|
|
20240930,112300,7309500,42450,42450,42450,42450,0
|
|
20240930,112200,7309500,42450,42450,42450,42450,0
|
|
20240930,112100,7309500,42450,42450,42450,42450,1
|
|
20240930,112000,7267050,42450,42450,42450,42450,1
|
|
20240930,111900,7224600,42400,42400,42400,42400,1
|
|
20240930,111800,7182200,42450,42450,42450,42450,0
|
|
20240930,111700,7182200,42450,42450,42450,42450,0
|
|
20240930,111600,7182200,42450,42450,42450,42450,0
|
|
20240930,111500,7182200,42450,42450,42450,42450,0
|
|
20240930,111400,7182200,42450,42450,42450,42450,0
|
|
20240930,111300,7182200,42450,42450,42450,42450,1
|
|
20240930,111200,7139750,42450,42450,42450,42450,0
|
|
20240930,111100,7139750,42450,42450,42450,42450,0
|
|
20240930,111000,7139750,42450,42450,42450,42450,0
|
|
20240930,110900,7139750,42450,42450,42450,42450,2
|
|
20240930,110800,7054850,42450,42450,42450,42450,0
|
|
20240930,110700,7054850,42450,42450,42450,42450,0
|
|
20240930,110600,7054850,42450,42450,42450,42450,0
|
|
20240930,110500,7054850,42450,42450,42450,42450,2
|
|
20240930,110400,6969950,42450,42450,42450,42450,0
|
|
20240930,110300,6969950,42450,42450,42450,42450,0
|
|
20240930,110200,6969950,42450,42450,42450,42450,3
|
|
20240930,110100,6842600,42500,42500,42500,42500,2
|
|
20240930,110000,6757600,42500,42500,42500,42500,0
|
|
20240930,105900,6757600,42500,42500,42500,42500,0
|
|
20240930,105800,6757600,42500,42500,42500,42500,0
|
|
20240930,105700,6757600,42500,42500,42500,42500,2
|
|
20240930,105600,6672600,42500,42500,42500,42500,0
|
|
20240930,105500,6672600,42500,42500,42500,42500,0
|
|
20240930,105400,6672600,42500,42500,42500,42500,2
|
|
20240930,105300,6587600,42500,42500,42500,42500,2
|
|
20240930,105200,6502600,42550,42550,42550,42550,0
|
|
20240930,105100,6502600,42550,42550,42550,42550,0
|
|
20240930,105000,6502600,42550,42550,42550,42550,1
|
|
20240930,104900,6460050,42550,42550,42550,42550,0
|
|
20240930,104800,6460050,42550,42550,42550,42550,0
|
|
20240930,104700,6460050,42550,42550,42550,42550,0
|
|
20240930,104600,6460050,42550,42550,42550,42550,2
|
|
20240930,104500,6374950,42550,42550,42550,42550,0
|
|
20240930,104400,6374950,42550,42550,42550,42550,0
|
|
20240930,104300,6374950,42550,42550,42550,42550,0
|
|
20240930,104200,6374950,42550,42550,42550,42550,2
|
|
20240930,104100,6289850,42550,42550,42550,42550,0
|
|
20240930,104000,6289850,42550,42550,42550,42550,0
|
|
20240930,103900,6289850,42550,42550,42550,42550,0
|
|
20240930,103800,6289850,42550,42550,42550,42550,2
|
|
20240930,103700,6204750,42550,42550,42550,42550,0
|
|
20240930,103600,6204750,42550,42550,42550,42550,0
|
|
20240930,103500,6204750,42550,42550,42550,42550,2
|
|
20240930,103400,6119650,42550,42550,42550,42550,0
|
|
20240930,103300,6119650,42550,42550,42550,42550,0
|
|
20240930,103200,6119650,42550,42550,42550,42550,0
|
|
20240930,103100,6119650,42550,42550,42550,42550,2
|
|
20240930,103000,6034550,42500,42500,42500,42500,0
|
|
20240930,102900,6034550,42500,42500,42500,42500,0
|
|
20240930,102800,6034550,42500,42500,42500,42500,0
|
|
20240930,102700,6034550,42500,42500,42500,42500,0
|
|
20240930,102600,6034550,42500,42500,42500,42500,0
|
|
20240930,102500,6034550,42500,42500,42500,42500,0
|
|
20240930,102400,6034550,42500,42500,42500,42500,0
|
|
20240930,102300,6034550,42500,42500,42500,42500,1
|
|
20240930,102200,5992050,42500,42500,42500,42500,0
|
|
20240930,102100,5992050,42500,42500,42500,42500,0
|
|
20240930,102000,5992050,42500,42500,42500,42500,0
|
|
20240930,101900,5992050,42500,42500,42500,42500,2
|
|
20240930,101800,5907050,42500,42500,42500,42500,0
|
|
20240930,101700,5907050,42500,42500,42500,42500,0
|
|
20240930,101600,5907050,42500,42500,42500,42500,2
|
|
20240930,101500,5822050,42450,42450,42450,42450,0
|
|
20240930,101400,5822050,42450,42450,42450,42450,0
|
|
20240930,101300,5822050,42450,42450,42450,42450,0
|
|
20240930,101200,5822050,42450,42450,42450,42450,0
|
|
20240930,101100,5822050,42450,42450,42450,42450,2
|
|
20240930,101000,5737150,42500,42500,42500,42500,0
|
|
20240930,100900,5737150,42500,42500,42500,42500,0
|
|
20240930,100800,5737150,42500,42500,42500,42500,2
|
|
20240930,100700,5652150,42400,42400,42400,42400,0
|
|
20240930,100600,5652150,42400,42400,42400,42400,0
|
|
20240930,100500,5652150,42400,42400,42400,42400,0
|
|
20240930,100400,5652150,42400,42400,42400,42400,0
|
|
20240930,100300,5652150,42400,42400,42400,42400,0
|
|
20240930,100200,5652150,42400,42400,42400,42400,0
|
|
20240930,100100,5652150,42400,42400,42400,42400,0
|
|
20240930,100000,5652150,42400,42400,42400,42400,1
|
|
20240930,095900,5609750,42450,42450,42450,42450,0
|
|
20240930,095800,5609750,42450,42500,42500,42450,5
|
|
20240930,095700,5397450,42550,42550,42550,42550,1
|
|
20240930,095600,5354900,42500,42500,42500,42500,0
|
|
20240930,095500,5354900,42500,42500,42500,42500,0
|
|
20240930,095400,5354900,42500,42500,42500,42500,0
|
|
20240930,095300,5354900,42500,42500,42500,42500,0
|
|
20240930,095200,5354900,42500,42500,42500,42500,0
|
|
20240930,095100,5354900,42500,42500,42500,42500,0
|
|
20240930,095000,5354900,42500,42500,42500,42500,87
|
|
20240930,094900,1657400,42500,42500,42500,42500,0
|
|
20240930,094800,1657400,42500,42500,42500,42500,0
|
|
20240930,094700,1657400,42500,42500,42500,42500,0
|
|
20240930,094600,1657400,42500,42500,42500,42500,0
|
|
20240930,094500,1657400,42500,42500,42500,42500,0
|
|
20240930,094400,1657400,42500,42500,42500,42500,0
|
|
20240930,094300,1657400,42500,42500,42500,42500,0
|
|
20240930,094200,1657400,42500,42500,42500,42500,0
|
|
20240930,094100,1657400,42500,42500,42500,42500,0
|
|
20240930,094000,1657400,42500,42500,42500,42500,0
|
|
20240930,093900,1657400,42500,42500,42500,42500,0
|
|
20240930,093800,1657400,42500,42500,42500,42500,1
|
|
20240930,093700,1614900,42500,42500,42500,42500,0
|
|
20240930,093600,1614900,42500,42500,42500,42500,0
|
|
20240930,093500,1614900,42500,42500,42500,42500,1
|
|
20240930,093400,1572400,42500,42500,42500,42500,1
|
|
20240930,093300,1529900,42500,42500,42500,42500,0
|
|
20240930,093200,1529900,42500,42550,42550,42500,3
|
|
20240930,093100,1402350,42600,42600,42600,42600,0
|
|
20240930,093000,1402350,42600,42600,42600,42600,0
|
|
20240930,092900,1402350,42600,42600,42600,42600,0
|
|
20240930,092800,1402350,42600,42600,42600,42600,0
|
|
20240930,092700,1402350,42600,42600,42600,42600,0
|
|
20240930,092600,1402350,42600,42600,42600,42600,2
|
|
20240930,092500,1317150,42700,42700,42700,42700,0
|
|
20240930,092400,1317150,42700,42700,42700,42700,0
|
|
20240930,092300,1317150,42700,42700,42700,42700,0
|
|
20240930,092200,1317150,42700,42700,42700,42700,0
|
|
20240930,092100,1317150,42700,42700,42700,42700,0
|
|
20240930,092000,1317150,42700,42700,42700,42700,0
|
|
20240930,091900,1317150,42700,42700,42700,42700,0
|
|
20240930,091800,1317150,42700,42700,42700,42700,0
|
|
20240930,091700,1317150,42700,42700,42700,42700,0
|
|
20240930,091600,1317150,42700,42700,42700,42700,0
|
|
20240930,091500,1317150,42700,42700,42700,42700,0
|
|
20240930,091400,1317150,42700,42700,42700,42700,0
|
|
20240930,091300,1317150,42700,42700,42700,42700,0
|
|
20240930,091200,1317150,42700,42700,42700,42700,10
|
|
20240930,091100,890150,42750,42750,42750,42750,0
|
|
20240930,091000,890150,42750,42750,42750,42750,0
|
|
20240930,090900,890150,42750,42750,42750,42750,0
|
|
20240930,090800,890150,42750,42750,42750,42750,0
|
|
20240930,090700,890150,42750,42750,42750,42750,0
|
|
20240930,090600,890150,42750,42750,42750,42750,2
|
|
20240930,090500,804650,42350,42350,42350,42350,0
|
|
20240930,090400,804650,42350,42350,42350,42350,18
|
|
20240930,090300,42350,42350,42350,42350,42350,0
|
|
20240930,090200,42350,42350,42350,42350,42350,0
|
|
20240930,090100,42350,42350,42350,42350,42350,1
|
|
20240930,090000,0,42350,42350,42350,42350,0
|