596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185300,7641980250,49200,49200,49200,49200,5762
|
|
20240930,185200,7641980250,49200,49200,49200,49200,0
|
|
20240930,185100,7641980250,49200,49200,49200,49200,0
|
|
20240930,185000,7641980250,49200,49200,49200,49200,0
|
|
20240930,184900,7641980250,49200,49200,49200,49200,0
|
|
20240930,184800,7641980250,49200,49200,49200,49200,0
|
|
20240930,184700,7641980250,49200,49200,49200,49200,0
|
|
20240930,184600,7641980250,49200,49200,49200,49200,0
|
|
20240930,184500,7641980250,49200,49200,49200,49200,0
|
|
20240930,184400,7641980250,49200,49200,49200,49200,0
|
|
20240930,184300,7641980250,49200,49200,49200,49200,0
|
|
20240930,184200,7641980250,49200,49200,49200,49200,0
|
|
20240930,184100,7641980250,49200,49200,49200,49200,0
|
|
20240930,184000,7641980250,49200,49200,49200,49200,0
|
|
20240930,183900,7641980250,49200,49200,49200,49200,0
|
|
20240930,183800,7641980250,49200,49200,49200,49200,0
|
|
20240930,183700,7641980250,49200,49200,49200,49200,0
|
|
20240930,183600,7641980250,49200,49200,49200,49200,0
|
|
20240930,183500,7641980250,49200,49200,49200,49200,0
|
|
20240930,183400,7641980250,49200,49200,49200,49200,0
|
|
20240930,183300,7641980250,49200,49200,49200,49200,0
|
|
20240930,183200,7641980250,49200,49200,49200,49200,0
|
|
20240930,183100,7641980250,49200,49200,49200,49200,0
|
|
20240930,183000,7641980250,49200,49200,49200,49200,0
|
|
20240930,182900,7641980250,49200,49200,49200,49200,0
|
|
20240930,182800,7641980250,49200,49200,49200,49200,0
|
|
20240930,182700,7641980250,49200,49200,49200,49200,0
|
|
20240930,182600,7641980250,49200,49200,49200,49200,0
|
|
20240930,182500,7641980250,49200,49200,49200,49200,0
|
|
20240930,182400,7641980250,49200,49200,49200,49200,0
|
|
20240930,182300,7641980250,49200,49200,49200,49200,5762
|
|
20240930,182200,7641980250,49200,49200,49200,49200,0
|
|
20240930,182100,7641980250,49200,49200,49200,49200,0
|
|
20240930,182000,7641980250,49200,49200,49200,49200,0
|
|
20240930,181900,7641980250,49200,49200,49200,49200,0
|
|
20240930,181800,7641980250,49200,49200,49200,49200,0
|
|
20240930,181700,7641980250,49200,49200,49200,49200,0
|
|
20240930,181600,7641980250,49200,49200,49200,49200,0
|
|
20240930,181500,7641980250,49200,49200,49200,49200,0
|
|
20240930,181400,7641980250,49200,49200,49200,49200,0
|
|
20240930,181300,7641980250,49200,49200,49200,49200,0
|
|
20240930,181200,7641980250,49200,49200,49200,49200,0
|
|
20240930,181100,7641980250,49200,49200,49200,49200,0
|
|
20240930,181000,7641980250,49200,49200,49200,49200,0
|
|
20240930,180900,7641980250,49200,49200,49200,49200,0
|
|
20240930,180800,7641980250,49200,49200,49200,49200,0
|
|
20240930,180700,7641980250,49200,49200,49200,49200,0
|
|
20240930,180600,7641980250,49200,49200,49200,49200,0
|
|
20240930,180500,7641980250,49200,49200,49200,49200,0
|
|
20240930,180400,7641980250,49200,49200,49200,49200,0
|
|
20240930,180300,7641980250,49200,49200,49200,49200,0
|
|
20240930,180200,7641980250,49200,49200,49200,49200,0
|
|
20240930,180100,7641980250,49200,49200,49200,49200,0
|
|
20240930,180000,7641980250,49200,49200,49200,49200,0
|
|
20240930,175900,7641980250,49200,49200,49200,49200,0
|
|
20240930,175800,7641980250,49200,49200,49200,49200,0
|
|
20240930,175700,7641980250,49200,49200,49200,49200,0
|
|
20240930,175600,7641980250,49200,49200,49200,49200,0
|
|
20240930,175500,7641980250,49200,49200,49200,49200,0
|
|
20240930,175400,7641980250,49200,49200,49200,49200,0
|
|
20240930,175300,7641980250,49200,49200,49200,49200,5762
|
|
20240930,175200,7641980250,49200,49200,49200,49200,0
|
|
20240930,175100,7641980250,49200,49200,49200,49200,0
|
|
20240930,175000,7641980250,49200,49200,49200,49200,0
|
|
20240930,174900,7641980250,49200,49200,49200,49200,0
|
|
20240930,174800,7641980250,49200,49200,49200,49200,0
|
|
20240930,174700,7641980250,49200,49200,49200,49200,0
|
|
20240930,174600,7641980250,49200,49200,49200,49200,0
|
|
20240930,174500,7641980250,49200,49200,49200,49200,0
|
|
20240930,174400,7641980250,49200,49200,49200,49200,0
|
|
20240930,174300,7641980250,49200,49200,49200,49200,0
|
|
20240930,174200,7641980250,49200,49200,49200,49200,0
|
|
20240930,174100,7641980250,49200,49200,49200,49200,0
|
|
20240930,174000,7641980250,49200,49200,49200,49200,0
|
|
20240930,173900,7641980250,49200,49200,49200,49200,0
|
|
20240930,173800,7641980250,49200,49200,49200,49200,0
|
|
20240930,173700,7641980250,49200,49200,49200,49200,0
|
|
20240930,173600,7641980250,49200,49200,49200,49200,0
|
|
20240930,173500,7641980250,49200,49200,49200,49200,0
|
|
20240930,173400,7641980250,49200,49200,49200,49200,0
|
|
20240930,173300,7641980250,49200,49200,49200,49200,0
|
|
20240930,173200,7641980250,49200,49200,49200,49200,0
|
|
20240930,173100,7641980250,49200,49200,49200,49200,0
|
|
20240930,173000,7641980250,49200,49200,49200,49200,0
|
|
20240930,172900,7641980250,49200,49200,49200,49200,0
|
|
20240930,172800,7641980250,49200,49200,49200,49200,0
|
|
20240930,172700,7641980250,49200,49200,49200,49200,0
|
|
20240930,172600,7641980250,49200,49200,49200,49200,0
|
|
20240930,172500,7641980250,49200,49200,49200,49200,0
|
|
20240930,172400,7641980250,49200,49200,49200,49200,0
|
|
20240930,172300,7641980250,49200,49200,49200,49200,5762
|
|
20240930,172200,7641980250,49200,49200,49200,49200,0
|
|
20240930,172100,7641980250,49200,49200,49200,49200,0
|
|
20240930,172000,7641980250,49200,49200,49200,49200,0
|
|
20240930,171900,7641980250,49200,49200,49200,49200,0
|
|
20240930,171800,7641980250,49200,49200,49200,49200,0
|
|
20240930,171700,7641980250,49200,49200,49200,49200,0
|
|
20240930,171600,7641980250,49200,49200,49200,49200,0
|
|
20240930,171500,7641980250,49200,49200,49200,49200,0
|
|
20240930,171400,7641980250,49200,49200,49200,49200,0
|
|
20240930,171300,7641980250,49200,49200,49200,49200,0
|
|
20240930,171200,7641980250,49200,49200,49200,49200,0
|
|
20240930,171100,7641980250,49200,49200,49200,49200,0
|
|
20240930,171000,7641980250,49200,49200,49200,49200,0
|
|
20240930,170900,7641980250,49200,49200,49200,49200,0
|
|
20240930,170800,7641980250,49200,49200,49200,49200,0
|
|
20240930,170700,7641980250,49200,49200,49200,49200,0
|
|
20240930,170600,7641980250,49200,49200,49200,49200,0
|
|
20240930,170500,7641980250,49200,49200,49200,49200,0
|
|
20240930,170400,7641980250,49200,49200,49200,49200,0
|
|
20240930,170300,7641980250,49200,49200,49200,49200,0
|
|
20240930,170200,7641980250,49200,49200,49200,49200,0
|
|
20240930,170100,7641980250,49200,49200,49200,49200,0
|
|
20240930,170000,7641980250,49200,49200,49200,49200,0
|
|
20240930,165900,7641980250,49200,49200,49200,49200,0
|
|
20240930,165800,7641980250,49200,49200,49200,49200,0
|
|
20240930,165700,7641980250,49200,49200,49200,49200,0
|
|
20240930,165600,7641980250,49200,49200,49200,49200,0
|
|
20240930,165500,7641980250,49200,49200,49200,49200,0
|
|
20240930,165400,7641980250,49200,49200,49200,49200,0
|
|
20240930,165300,7641980250,49200,49200,49200,49200,5762
|
|
20240930,165200,7641980250,49200,49200,49200,49200,0
|
|
20240930,165100,7641980250,49200,49200,49200,49200,0
|
|
20240930,165000,7641980250,49200,49200,49200,49200,0
|
|
20240930,164900,7641980250,49200,49200,49200,49200,0
|
|
20240930,164800,7641980250,49200,49200,49200,49200,0
|
|
20240930,164700,7641980250,49200,49200,49200,49200,0
|
|
20240930,164600,7641980250,49200,49200,49200,49200,0
|
|
20240930,164500,7641980250,49200,49200,49200,49200,0
|
|
20240930,164400,7641980250,49200,49200,49200,49200,0
|
|
20240930,164300,7641980250,49200,49200,49200,49200,0
|
|
20240930,164200,7641980250,49200,49200,49200,49200,0
|
|
20240930,164100,7641980250,49200,49200,49200,49200,0
|
|
20240930,164000,7641980250,49200,49200,49200,49200,0
|
|
20240930,163900,7641980250,49200,49200,49200,49200,0
|
|
20240930,163800,7641980250,49200,49200,49200,49200,0
|
|
20240930,163700,7641980250,49200,49200,49200,49200,0
|
|
20240930,163600,7641980250,49200,49200,49200,49200,0
|
|
20240930,163500,7641980250,49200,49200,49200,49200,0
|
|
20240930,163400,7641980250,49200,49200,49200,49200,0
|
|
20240930,163300,7641980250,49200,49200,49200,49200,0
|
|
20240930,163200,7641980250,49200,49200,49200,49200,0
|
|
20240930,163100,7641980250,49200,49200,49200,49200,0
|
|
20240930,163000,7641980250,49200,49200,49200,49200,0
|
|
20240930,162900,7641980250,49200,49200,49200,49200,0
|
|
20240930,162800,7641980250,49200,49200,49200,49200,0
|
|
20240930,162700,7641980250,49200,49200,49200,49200,0
|
|
20240930,162600,7641980250,49200,49200,49200,49200,0
|
|
20240930,162500,7641980250,49200,49200,49200,49200,0
|
|
20240930,162400,7641980250,49200,49200,49200,49200,0
|
|
20240930,162300,7641980250,49200,49200,49200,49200,5762
|
|
20240930,162200,7641980250,49200,49200,49200,49200,0
|
|
20240930,162100,7641980250,49200,49200,49200,49200,0
|
|
20240930,162000,7641980250,49200,49200,49200,49200,0
|
|
20240930,161900,7641980250,49200,49200,49200,49200,0
|
|
20240930,161800,7641980250,49200,49200,49200,49200,0
|
|
20240930,161700,7641980250,49200,49200,49200,49200,0
|
|
20240930,161600,7641980250,49200,49200,49200,49200,0
|
|
20240930,161500,7641980250,49200,49200,49200,49200,0
|
|
20240930,161400,7641980250,49200,49200,49200,49200,0
|
|
20240930,161300,7641980250,49200,49200,49200,49200,0
|
|
20240930,161200,7641980250,49200,49200,49200,49200,0
|
|
20240930,161100,7641980250,49200,49200,49200,49200,0
|
|
20240930,161000,7641980250,49200,49200,49200,49200,0
|
|
20240930,160900,7641980250,49200,49200,49200,49200,0
|
|
20240930,160800,7641980250,49200,49200,49200,49200,0
|
|
20240930,160700,7641980250,49200,49200,49200,49200,0
|
|
20240930,160600,7641980250,49200,49200,49200,49200,0
|
|
20240930,160500,7641980250,49200,49200,49200,49200,0
|
|
20240930,160400,7641980250,49200,49200,49200,49200,0
|
|
20240930,160300,7641980250,49200,49200,49200,49200,0
|
|
20240930,160200,7641980250,49200,49200,49200,49200,0
|
|
20240930,160100,7641980250,49200,49200,49200,49200,0
|
|
20240930,160000,7641980250,49200,49200,49200,49200,0
|
|
20240930,155900,7641980250,49200,49200,49200,49200,0
|
|
20240930,155800,7641980250,49200,49200,49200,49200,0
|
|
20240930,155700,7641980250,49200,49200,49200,49200,0
|
|
20240930,155600,7641980250,49200,49200,49200,49200,0
|
|
20240930,155500,7641980250,49200,49200,49200,49200,0
|
|
20240930,155400,7641980250,49200,49200,49200,49200,0
|
|
20240930,155300,7641980250,49200,49200,49200,49200,5762
|
|
20240930,155200,7641980250,49200,49200,49200,49200,0
|
|
20240930,155100,7641980250,49200,49200,49200,49200,0
|
|
20240930,155000,7641980250,49200,49200,49200,49200,0
|
|
20240930,154900,7641980250,49200,49200,49200,49200,0
|
|
20240930,154800,7641980250,49200,49200,49200,49200,0
|
|
20240930,154700,7641980250,49200,49200,49200,49200,0
|
|
20240930,154600,7641980250,49200,49200,49200,49200,0
|
|
20240930,154500,7641980250,49200,49200,49200,49200,0
|
|
20240930,154400,7641980250,49200,49200,49200,49200,0
|
|
20240930,154300,7641980250,49200,49200,49200,49200,0
|
|
20240930,154200,7641980250,49200,49200,49200,49200,0
|
|
20240930,154100,7641980250,49200,49200,49200,49200,0
|
|
20240930,154000,7641980250,49200,49200,49200,49200,0
|
|
20240930,153900,7641980250,49200,49200,49200,49200,0
|
|
20240930,153800,7641980250,49200,49200,49200,49200,0
|
|
20240930,153700,7641980250,49200,49200,49200,49200,0
|
|
20240930,153600,7641980250,49200,49200,49200,49200,0
|
|
20240930,153500,7641980250,49200,49200,49200,49200,0
|
|
20240930,153400,7641980250,49200,49200,49200,49200,0
|
|
20240930,153300,7641980250,49200,49200,49200,49200,0
|
|
20240930,153200,7641980250,49200,49200,49200,49200,0
|
|
20240930,153100,7641980250,49200,49200,49200,49200,0
|
|
20240930,153000,7641980250,49200,49200,49200,49200,5762
|
|
20240930,152900,7358489850,49250,49250,49250,49250,0
|
|
20240930,152800,7358489850,49250,49250,49250,49250,0
|
|
20240930,152700,7358489850,49250,49250,49250,49250,0
|
|
20240930,152600,7358489850,49250,49250,49250,49250,0
|
|
20240930,152500,7358489850,49250,49250,49250,49250,0
|
|
20240930,152400,7358489850,49250,49250,49250,49250,0
|
|
20240930,152300,7358489850,49250,49250,49250,49250,0
|
|
20240930,152200,7358489850,49250,49250,49250,49250,0
|
|
20240930,152100,7358489850,49250,49250,49250,49250,0
|
|
20240930,152000,7358489850,49250,49250,49250,49250,0
|
|
20240930,151900,7358489850,49250,49200,49250,49200,370
|
|
20240930,151800,7340281400,49200,49300,49300,49200,615
|
|
20240930,151700,7310005150,49250,49250,49300,49250,318
|
|
20240930,151600,7294340200,49300,49250,49300,49250,446
|
|
20240930,151500,7272368050,49300,49250,49300,49250,480
|
|
20240930,151400,7248721000,49300,49250,49300,49250,523
|
|
20240930,151300,7222959300,49300,49350,49350,49300,701
|
|
20240930,151200,7188381750,49400,49250,49400,49250,1151
|
|
20240930,151100,7131629550,49250,49250,49250,49200,347
|
|
20240930,151000,7114541750,49250,49300,49300,49250,447
|
|
20240930,150900,7092520400,49300,49300,49350,49300,292
|
|
20240930,150800,7078124750,49300,49250,49350,49250,343
|
|
20240930,150700,7061214550,49250,49250,49300,49250,543
|
|
20240930,150600,7034465700,49300,49250,49300,49250,467
|
|
20240930,150500,7011460150,49250,49350,49350,49250,1157
|
|
20240930,150400,6954432700,49350,49350,49400,49350,722
|
|
20240930,150300,6918787550,49350,49450,49450,49350,620
|
|
20240930,150200,6888180200,49400,49450,49450,49400,73
|
|
20240930,150100,6884570700,49450,49450,49450,49450,11
|
|
20240930,150000,6884026750,49450,49400,49450,49350,575
|
|
20240930,145900,6855617150,49450,49500,49500,49400,196
|
|
20240930,145800,6845929150,49400,49350,49500,49350,1436
|
|
20240930,145700,6775006350,49400,49350,49400,49350,81
|
|
20240930,145600,6771005500,49450,49400,49450,49350,243
|
|
20240930,145500,6759003950,49350,49450,49450,49350,1427
|
|
20240930,145400,6688546950,49450,49450,49450,49400,28
|
|
20240930,145300,6687162500,49400,49500,49500,49400,292
|
|
20240930,145200,6672722850,49500,49500,49500,49500,47
|
|
20240930,145100,6670396350,49500,49550,49550,49500,192
|
|
20240930,145000,6660890350,49550,49550,49550,49500,214
|
|
20240930,144900,6650289550,49550,49550,49550,49550,48
|
|
20240930,144800,6647911150,49600,49600,49650,49600,94
|
|
20240930,144700,6643248700,49600,49600,49650,49600,47
|
|
20240930,144600,6640917350,49600,49600,49650,49600,103
|
|
20240930,144500,6635808500,49600,49600,49650,49600,116
|
|
20240930,144400,6630050500,49650,49550,49650,49500,569
|
|
20240930,144300,6601836950,49500,49550,49550,49500,126
|
|
20240930,144200,6595598950,49500,49500,49550,49450,45
|
|
20240930,144100,6593370050,49500,49500,49500,49500,87
|
|
20240930,144000,6589063550,49550,49600,49600,49500,803
|
|
20240930,143900,6549287150,49600,49650,49700,49600,875
|
|
20240930,143800,6505876750,49650,49650,49700,49650,393
|
|
20240930,143700,6486359150,49650,49650,49650,49650,1
|
|
20240930,143600,6486309500,49650,49650,49650,49650,34
|
|
20240930,143500,6484621400,49650,49750,49750,49650,234
|
|
20240930,143400,6472998000,49700,49750,49750,49700,16
|
|
20240930,143300,6472202050,49750,49700,49750,49700,180
|
|
20240930,143200,6463249000,49700,49700,49700,49700,60
|
|
20240930,143100,6460267000,49700,49700,49700,49700,0
|
|
20240930,143000,6460267000,49700,49700,49700,49650,253
|
|
20240930,142900,6447700450,49700,49700,49700,49700,4
|
|
20240930,142800,6447501650,49700,49700,49700,49700,32
|
|
20240930,142700,6445911250,49650,49650,49650,49650,40
|
|
20240930,142600,6443925250,49700,49700,49700,49700,185
|
|
20240930,142500,6434730750,49700,49700,49750,49700,118
|
|
20240930,142400,6428866100,49700,49800,49800,49700,21
|
|
20240930,142300,6427822200,49800,49800,49800,49800,10
|
|
20240930,142200,6427324200,49850,49800,49850,49800,103
|
|
20240930,142100,6422190500,49800,49700,49800,49700,138
|
|
20240930,142000,6415328700,49700,49800,49800,49700,226
|
|
20240930,141900,6404091200,49850,49850,49850,49850,0
|
|
20240930,141800,6404091200,49850,49850,49850,49850,0
|
|
20240930,141700,6404091200,49850,49650,49850,49650,4102
|
|
20240930,141600,6200422100,49650,49700,49700,49650,145
|
|
20240930,141500,6193217300,49700,49750,49750,49700,219
|
|
20240930,141400,6182328600,49800,49800,49800,49800,20
|
|
20240930,141300,6181332600,49800,49900,49900,49800,180
|
|
20240930,141200,6172358300,49900,49900,49900,49850,76
|
|
20240930,141100,6168565950,49900,49900,49900,49900,41
|
|
20240930,141000,6166520050,49900,49850,49900,49850,198
|
|
20240930,140900,6156644900,49900,49850,49900,49850,30
|
|
20240930,140800,6155147950,49850,49850,49900,49850,214
|
|
20240930,140700,6144479750,49850,49800,49850,49800,101
|
|
20240930,140600,6139444950,49800,49750,49800,49750,160
|
|
20240930,140500,6131477450,49600,49600,49750,49600,135
|
|
20240930,140400,6124780800,49550,49650,49650,49550,50
|
|
20240930,140300,6122299800,49650,49550,49700,49550,124
|
|
20240930,140200,6116145150,49500,49500,49500,49500,21
|
|
20240930,140100,6115105650,49500,49500,49500,49500,12
|
|
20240930,140000,6114511650,49500,49300,49500,49300,659
|
|
20240930,135900,6081972900,49350,49400,49450,49350,404
|
|
20240930,135800,6062023950,49400,49400,49450,49400,374
|
|
20240930,135700,6043548300,49400,49450,49450,49400,110
|
|
20240930,135600,6038111450,49450,49500,49500,49450,192
|
|
20240930,135500,6028615850,49450,49450,49500,49450,147
|
|
20240930,135400,6021346650,49450,49500,49500,49450,94
|
|
20240930,135300,6016697450,49450,49450,49500,49450,81
|
|
20240930,135200,6012691500,49500,49500,49500,49500,385
|
|
20240930,135100,5993634000,49500,49450,49500,49450,775
|
|
20240930,135000,5955309200,49450,49450,49500,49450,155
|
|
20240930,134900,5947644150,49450,49450,49500,49450,218
|
|
20240930,134800,5936861300,49450,49500,49500,49450,282
|
|
20240930,134700,5922905750,49500,49550,49550,49500,958
|
|
20240930,134600,5875468450,49550,49750,49750,49550,1859
|
|
20240930,134500,5783129900,49750,49750,49750,49750,67
|
|
20240930,134400,5779796650,49750,49750,49750,49750,170
|
|
20240930,134300,5771339150,49750,49800,49800,49750,127
|
|
20240930,134200,5765018400,49800,49800,49850,49800,89
|
|
20240930,134100,5760586100,49800,49850,49850,49800,46
|
|
20240930,134000,5758295250,49850,49900,49950,49800,716
|
|
20240930,133900,5722572100,49950,49900,49950,49900,183
|
|
20240930,133800,5713439300,49900,49800,49950,49800,557
|
|
20240930,133700,5685680250,49750,49750,49800,49750,176
|
|
20240930,133600,5676924150,49800,49850,49900,49800,633
|
|
20240930,133500,5645390850,49850,49850,49850,49850,67
|
|
20240930,133400,5642050900,49850,49850,49850,49850,182
|
|
20240930,133300,5632978200,49850,49900,49900,49850,146
|
|
20240930,133200,5625694100,49900,49950,49950,49900,458
|
|
20240930,133100,5602819150,50000,50000,50000,50000,592
|
|
20240930,133000,5573219150,49950,49950,50100,49950,158
|
|
20240930,132900,5565326750,50000,50000,50100,50000,992
|
|
20240930,132800,5515726650,50000,50100,50100,50000,906
|
|
20240930,132700,5470392250,50100,50100,50200,50100,99
|
|
20240930,132600,5465427950,50100,50200,50200,50100,257
|
|
20240930,132500,5452541050,50200,50200,50200,50200,14
|
|
20240930,132400,5451838250,50100,50200,50200,50100,13
|
|
20240930,132300,5451185950,50100,50100,50100,50100,101
|
|
20240930,132200,5446125850,50100,50200,50200,50100,80
|
|
20240930,132100,5442117250,50200,50200,50200,50200,3
|
|
20240930,132000,5441966650,50200,50200,50200,50200,45
|
|
20240930,131900,5439707650,50200,50200,50200,50200,156
|
|
20240930,131800,5431876450,50300,50300,50300,50300,2
|
|
20240930,131700,5431775850,50300,50300,50300,50300,9
|
|
20240930,131600,5431323150,50200,50200,50200,50200,102
|
|
20240930,131500,5426202750,50300,50300,50300,50300,5
|
|
20240930,131400,5425951250,50200,50200,50200,50200,0
|
|
20240930,131300,5425951250,50200,50200,50200,50200,2
|
|
20240930,131200,5425850850,50200,50200,50200,50200,0
|
|
20240930,131100,5425850850,50200,50200,50200,50200,121
|
|
20240930,131000,5419776650,50200,50200,50200,50200,276
|
|
20240930,130900,5405921450,50300,50500,50500,50300,394
|
|
20240930,130800,5386093850,50300,50300,50300,50300,441
|
|
20240930,130700,5363911550,50300,50300,50300,50300,61
|
|
20240930,130600,5360843250,50400,50400,50400,50400,200
|
|
20240930,130500,5350763250,50400,50400,50400,50400,77
|
|
20240930,130400,5346882450,50400,50400,50400,50400,0
|
|
20240930,130300,5346882450,50400,50400,50400,50400,25
|
|
20240930,130200,5345622450,50500,50500,50500,50500,217
|
|
20240930,130100,5334663950,50400,50400,50500,50400,188
|
|
20240930,130000,5325186850,50400,50400,50400,50400,3
|
|
20240930,125900,5325035650,50400,50400,50500,50400,237
|
|
20240930,125800,5313087950,50500,50500,50500,50500,207
|
|
20240930,125700,5302634450,50400,50500,50500,50400,50
|
|
20240930,125600,5300112550,50400,50400,50400,50400,105
|
|
20240930,125500,5294820550,50500,50500,50500,50400,328
|
|
20240930,125400,5278256650,50600,50600,50600,50500,80
|
|
20240930,125300,5274210550,50600,50700,50700,50600,192
|
|
20240930,125200,5264476250,50800,50900,50900,50800,1012
|
|
20240930,125100,5212975450,50900,51000,51000,50900,18
|
|
20240930,125000,5212057550,51000,50900,51000,50900,99
|
|
20240930,124900,5207013650,50900,51000,51000,50900,177
|
|
20240930,124800,5197998750,50900,50900,51000,50900,4
|
|
20240930,124700,5197795050,50900,50900,50900,50900,0
|
|
20240930,124600,5197795050,50900,50900,51000,50900,201
|
|
20240930,124500,5187562150,51000,50900,51000,50900,84
|
|
20240930,124400,5183279750,50800,50900,50900,50800,491
|
|
20240930,124300,5158287950,50900,50800,50900,50800,88
|
|
20240930,124200,5153810750,50800,50800,50800,50800,145
|
|
20240930,124100,5146444750,50700,50700,50700,50700,1
|
|
20240930,124000,5146394050,50700,50700,50700,50700,7
|
|
20240930,123900,5146039150,50700,50700,50700,50700,102
|
|
20240930,123800,5140867750,50800,50700,50800,50700,8
|
|
20240930,123700,5140461750,50700,50800,50800,50700,91
|
|
20240930,123600,5135839250,50700,50600,50700,50600,118
|
|
20240930,123500,5129866850,50600,50500,50600,50500,477
|
|
20240930,123400,5105740650,50600,50600,50600,50600,368
|
|
20240930,123300,5087119850,50600,50600,50600,50600,44
|
|
20240930,123200,5084893450,50600,50600,50700,50600,178
|
|
20240930,123100,5075886550,50600,50600,50600,50600,57
|
|
20240930,123000,5073002350,50600,50700,50700,50600,196
|
|
20240930,122900,5063065250,50700,50700,50700,50700,112
|
|
20240930,122800,5057386850,50700,50700,50700,50700,27
|
|
20240930,122700,5056017950,50700,50800,50800,50700,32
|
|
20240930,122600,5054394350,50700,50700,50700,50700,8
|
|
20240930,122500,5053988750,50700,50700,50700,50700,2
|
|
20240930,122400,5053887350,50700,50700,50900,50700,227
|
|
20240930,122300,5042346650,50700,50700,50800,50700,147
|
|
20240930,122200,5034891350,50700,50800,50800,50700,1526
|
|
20240930,122100,4957375550,50800,50800,50800,50800,201
|
|
20240930,122000,4947164750,50800,50700,50800,50700,233
|
|
20240930,121900,4935328450,50700,50600,50700,50600,114
|
|
20240930,121800,4929549850,50400,50700,50700,50400,39
|
|
20240930,121700,4927572850,50700,50500,50700,50500,506
|
|
20240930,121600,4901935650,50400,50400,50500,50400,182
|
|
20240930,121500,4892754850,50400,50500,50500,50400,10
|
|
20240930,121400,4892249950,50500,50500,50500,50500,121
|
|
20240930,121300,4886139450,50400,50400,50500,50400,200
|
|
20240930,121200,4876057550,50400,50300,50400,50300,132
|
|
20240930,121100,4869414750,50300,50300,50300,50300,48
|
|
20240930,121000,4867000350,50300,50300,50300,50300,8
|
|
20240930,120900,4866597950,50300,50400,50400,50300,115
|
|
20240930,120800,4860812450,50300,50200,50300,50200,119
|
|
20240930,120700,4854826850,50300,50300,50300,50300,3
|
|
20240930,120600,4854675950,50300,50200,50300,50200,11
|
|
20240930,120500,4854122750,50300,50300,50300,50300,1
|
|
20240930,120400,4854072450,50300,50100,50400,50100,66
|
|
20240930,120300,4850758950,50100,50100,50100,50100,1
|
|
20240930,120200,4850708850,50100,50100,50100,50000,104
|
|
20240930,120100,4845498550,50100,50100,50100,50100,92
|
|
20240930,120000,4840889350,50200,50200,50200,50200,0
|
|
20240930,115900,4840889350,50200,50300,50300,50200,61
|
|
20240930,115800,4837826550,50300,50300,50300,50300,8
|
|
20240930,115700,4837424150,50300,50300,50300,50300,92
|
|
20240930,115600,4832796550,50200,50200,50200,50200,101
|
|
20240930,115500,4827726350,50200,50200,50200,50200,2
|
|
20240930,115400,4827625950,50200,50100,50200,50100,144
|
|
20240930,115300,4820397250,50100,50100,50100,50100,101
|
|
20240930,115200,4815337150,50100,50000,50100,50000,18
|
|
20240930,115100,4814435450,50000,50000,50000,50000,2
|
|
20240930,115000,4814335450,50000,50100,50100,50000,29
|
|
20240930,114900,4812882650,50100,50100,50100,50100,118
|
|
20240930,114800,4806970850,50100,50100,50100,50100,1
|
|
20240930,114700,4806920750,50100,50100,50100,50100,193
|
|
20240930,114600,4797251450,50100,50100,50100,50100,155
|
|
20240930,114500,4789485950,50100,50100,50100,50100,166
|
|
20240930,114400,4781169350,50100,50100,50100,50000,14
|
|
20240930,114300,4780468050,50000,50000,50000,50000,1
|
|
20240930,114200,4780418050,50000,50000,50100,50000,162
|
|
20240930,114100,4772317950,50000,50000,50000,50000,1
|
|
20240930,114000,4772267950,50000,50000,50000,50000,42
|
|
20240930,113900,4770167950,50000,50000,50000,50000,138
|
|
20240930,113800,4763267950,50000,50000,50000,50000,1
|
|
20240930,113700,4763217950,50100,50100,50100,50000,103
|
|
20240930,113600,4758057950,50100,50100,50100,50000,103
|
|
20240930,113500,4752897750,50100,50100,50100,50100,2
|
|
20240930,113400,4752797550,50100,50100,50100,50000,7
|
|
20240930,113300,4752446950,50000,50000,50000,50000,2
|
|
20240930,113200,4752346950,49950,50200,50200,49950,104
|
|
20240930,113100,4747146600,50200,50000,50200,50000,5
|
|
20240930,113000,4746895800,50000,50000,50000,50000,84
|
|
20240930,112900,4742695800,50200,50100,50200,50000,103
|
|
20240930,112800,4737535500,50100,50100,50100,50100,32
|
|
20240930,112700,4735932300,50200,50200,50200,50100,7
|
|
20240930,112600,4735581000,50200,50200,50200,50200,47
|
|
20240930,112500,4733221600,50200,50200,50200,50200,53
|
|
20240930,112400,4730561000,50100,50100,50100,50100,32
|
|
20240930,112300,4728957800,50100,50200,50200,50100,111
|
|
20240930,112200,4723386700,50100,50100,50200,50100,140
|
|
20240930,112100,4716371000,50100,50100,50100,50100,2
|
|
20240930,112000,4716270800,50100,50200,50200,50100,21
|
|
20240930,111900,4715216700,50100,50100,50100,50100,100
|
|
20240930,111800,4710206700,50000,50100,50100,50000,119
|
|
20240930,111700,4704244900,50100,50100,50100,50000,53
|
|
20240930,111600,4701589700,50000,49950,50000,49950,237
|
|
20240930,111500,4689744950,50000,49850,50000,49850,7
|
|
20240930,111400,4689395550,49950,49850,49950,49850,110
|
|
20240930,111300,4683902050,49850,49850,49850,49800,198
|
|
20240930,111200,4674035250,49900,49900,49900,49900,250
|
|
20240930,111100,4661560250,50000,49950,50100,49900,45
|
|
20240930,111000,4659313700,49800,50000,50000,49800,36
|
|
20240930,110900,4657513900,49950,49850,49950,49850,490
|
|
20240930,110800,4633079350,49900,49900,49900,49900,104
|
|
20240930,110700,4627889750,49900,49950,49950,49900,437
|
|
20240930,110600,4606069550,49950,49950,49950,49900,267
|
|
20240930,110500,4592734900,49950,50000,50000,49950,246
|
|
20240930,110400,4580435100,50000,50000,50000,50000,122
|
|
20240930,110300,4574335100,50000,50000,50000,50000,25
|
|
20240930,110200,4573085100,50000,50000,50000,50000,105
|
|
20240930,110100,4567835100,50100,50100,50100,50100,85
|
|
20240930,110000,4563576600,50100,50100,50100,50100,113
|
|
20240930,105900,4557915300,50100,49900,50100,49850,579
|
|
20240930,105800,4528984500,49900,49900,49900,49900,94
|
|
20240930,105700,4524293900,49900,50000,50000,49900,38
|
|
20240930,105600,4522394300,50000,50100,50100,49900,1532
|
|
20240930,105500,4445791500,50100,50100,50100,50000,32
|
|
20240930,105400,4444191000,50100,50100,50100,50100,165
|
|
20240930,105300,4435924500,50100,50100,50200,50100,61
|
|
20240930,105200,4432866300,50100,50200,50200,50100,115
|
|
20240930,105100,4427103600,50200,50200,50200,50200,356
|
|
20240930,105000,4409232400,50200,50300,50300,50200,148
|
|
20240930,104900,4401788100,50300,50300,50300,50300,139
|
|
20240930,104800,4394796400,50200,50300,50400,50200,273
|
|
20240930,104700,4381067200,50300,50400,50400,50300,294
|
|
20240930,104600,4366278500,50400,50400,50400,50400,170
|
|
20240930,104500,4357710500,50400,50500,50500,50400,74
|
|
20240930,104400,4353979900,50500,50500,50500,50500,49
|
|
20240930,104300,4351505400,50400,50300,50400,50200,333
|
|
20240930,104200,4334737400,50300,50200,50300,50200,82
|
|
20240930,104100,4330612900,50300,50200,50300,50200,229
|
|
20240930,104000,4319104200,50200,50200,50200,50200,1
|
|
20240930,103900,4319054000,50300,50300,50300,50300,271
|
|
20240930,103800,4305422700,50300,50300,50300,50200,153
|
|
20240930,103700,4297727000,50300,50200,50300,50200,29
|
|
20240930,103600,4296270800,50200,50200,50200,50100,229
|
|
20240930,103500,4284775100,50300,50200,50300,50200,292
|
|
20240930,103400,4270115700,50300,50200,50300,50200,89
|
|
20240930,103300,4265647700,50200,50000,50200,50000,216
|
|
20240930,103200,4254815400,50000,49950,50000,49950,224
|
|
20240930,103100,4243615450,49950,49750,49950,49750,191
|
|
20240930,103000,4234087600,49750,49600,49750,49600,292
|
|
20240930,102900,4219596300,49700,49750,49750,49700,522
|
|
20240930,102800,4193647900,49750,49750,49750,49750,5
|
|
20240930,102700,4193399150,49700,49650,49750,49600,990
|
|
20240930,102600,4144193100,49650,49650,49650,49600,53
|
|
20240930,102500,4141562900,49750,49650,49750,49650,260
|
|
20240930,102400,4128653800,49650,49700,49700,49650,109
|
|
20240930,102300,4123236600,49700,49450,49700,49450,1024
|
|
20240930,102200,4072508900,49450,49450,49550,49450,309
|
|
20240930,102100,4057228050,49450,49600,49600,49450,4491
|
|
20240930,102000,3834897650,49600,49750,49800,49600,708
|
|
20240930,101900,3799708550,49750,49750,49750,49700,377
|
|
20240930,101800,3780952850,49700,49650,49850,49650,194
|
|
20240930,101700,3771303550,49650,49800,49850,49650,388
|
|
20240930,101600,3751996250,49800,49650,49800,49550,1125
|
|
20240930,101500,3696182950,49700,49850,49850,49650,1578
|
|
20240930,101400,3617716900,49850,49900,49900,49850,1036
|
|
20240930,101300,3566032550,49900,50000,50000,49900,87
|
|
20240930,101200,3561686800,50000,49900,50000,49900,717
|
|
20240930,101100,3525866350,49900,49950,49950,49900,398
|
|
20240930,101000,3505997300,49950,49900,49950,49900,288
|
|
20240930,100900,3491611850,49900,50000,50100,49900,1566
|
|
20240930,100800,3413357050,50000,50100,50100,50000,235
|
|
20240930,100700,3401596450,50100,50100,50100,50100,398
|
|
20240930,100600,3381656650,50200,50300,50300,50100,1115
|
|
20240930,100500,3325667450,50300,50200,50300,50200,329
|
|
20240930,100400,3309133350,50200,50200,50200,50200,109
|
|
20240930,100300,3303661550,50200,50100,50200,50100,335
|
|
20240930,100200,3286855950,50000,50200,50200,50000,1523
|
|
20240930,100100,3210447650,50200,50100,50300,50100,138
|
|
20240930,100000,3203520150,50100,50000,50100,50000,347
|
|
20240930,095900,3186155550,50000,50000,50100,49950,512
|
|
20240930,095800,3160562600,49950,50000,50100,49950,373
|
|
20240930,095700,3141918450,50000,50000,50000,50000,531
|
|
20240930,095600,3115368450,50000,50000,50100,50000,109
|
|
20240930,095500,3109918150,50000,50000,50200,49950,1625
|
|
20240930,095400,3028605050,49950,50000,50100,49950,615
|
|
20240930,095300,2997846700,50000,50000,50100,50000,1427
|
|
20240930,095200,2926494200,50100,50300,50300,50000,1772
|
|
20240930,095100,2837684100,50300,50200,50300,50200,39
|
|
20240930,095000,2835723100,50200,50200,50300,50100,711
|
|
20240930,094900,2800060300,50300,50200,50300,50200,308
|
|
20240930,094800,2784597200,50200,50400,50400,50200,805
|
|
20240930,094700,2744133700,50400,50400,50400,50300,23
|
|
20240930,094600,2742975000,50400,50200,50400,50200,698
|
|
20240930,094500,2707910200,50200,50300,50300,50200,650
|
|
20240930,094400,2675217300,50300,50300,50400,50300,91
|
|
20240930,094300,2670638600,50300,50300,50400,50300,343
|
|
20240930,094200,2653385200,50300,50400,50400,50300,290
|
|
20240930,094100,2638790700,50400,50400,50500,50400,44
|
|
20240930,094000,2636573000,50400,50200,50400,50200,123
|
|
20240930,093900,2630388400,50200,50200,50300,50100,462
|
|
20240930,093800,2607189700,50200,50200,50300,50200,687
|
|
20240930,093700,2572694700,50200,50200,50300,50200,822
|
|
20240930,093600,2531429400,50200,50500,50600,50200,3945
|
|
20240930,093500,2332665700,50500,50700,50700,50500,496
|
|
20240930,093400,2307545000,50700,50600,50700,50600,203
|
|
20240930,093300,2297272800,50600,50600,50600,50500,243
|
|
20240930,093200,2284996100,50600,50600,50600,50500,342
|
|
20240930,093100,2267691000,50500,50600,50600,50500,66
|
|
20240930,093000,2264354600,50500,50500,50600,50500,428
|
|
20240930,092900,2242719700,50600,50600,50700,50600,732
|
|
20240930,092800,2205679300,50600,50800,50800,50600,368
|
|
20240930,092700,2187040600,50800,50800,50900,50800,790
|
|
20240930,092600,2146904500,50800,50900,51000,50800,888
|
|
20240930,092500,2101708100,50800,50800,50900,50800,113
|
|
20240930,092400,2095965600,50800,50600,50800,50600,452
|
|
20240930,092300,2073082300,50500,50600,50700,50500,960
|
|
20240930,092200,2024524400,50700,50700,50800,50600,579
|
|
20240930,092100,1995168000,50700,50800,50800,50600,1307
|
|
20240930,092000,1928986400,50800,50900,51100,50800,1487
|
|
20240930,091900,1853377100,50900,51000,51000,50900,2697
|
|
20240930,091800,1715977500,51100,51400,51400,51100,2995
|
|
20240930,091700,1562651300,51500,51500,51600,51400,691
|
|
20240930,091600,1527104400,51700,51900,52000,51600,1249
|
|
20240930,091500,1462365200,51900,52200,52300,51700,1233
|
|
20240930,091400,1397967600,52200,51400,52200,51400,2892
|
|
20240930,091300,1247906300,51300,51300,51400,51300,451
|
|
20240930,091200,1224765900,51400,51400,51400,51300,556
|
|
20240930,091100,1196213300,51500,51300,51500,51300,205
|
|
20240930,091000,1185686400,51200,51400,51600,51200,1302
|
|
20240930,090900,1118748300,51400,51200,51600,51000,6195
|
|
20240930,090800,802315800,51200,51500,51500,51200,661
|
|
20240930,090700,768380600,51200,51300,51500,51200,222
|
|
20240930,090600,756985400,51200,51200,51500,51000,4496
|
|
20240930,090500,526425400,51000,51000,51200,51000,716
|
|
20240930,090400,489843400,50900,51100,51200,50900,886
|
|
20240930,090300,444627900,51300,51200,51300,51000,427
|
|
20240930,090200,422783500,51000,51100,51300,50900,1006
|
|
20240930,090100,371448500,51100,51400,51600,51100,2155
|
|
20240930,090000,260839500,51400,51500,51600,51400,4975
|