671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200800,119252150,26950,26950,26950,26950,271
|
|
20240930,200700,119252150,26950,26950,26950,26950,0
|
|
20240930,200600,119252150,26950,26950,26950,26950,0
|
|
20240930,200500,119252150,26950,26950,26950,26950,0
|
|
20240930,200400,119252150,26950,26950,26950,26950,0
|
|
20240930,200300,119252150,26950,26950,26950,26950,0
|
|
20240930,200200,119252150,26950,26950,26950,26950,0
|
|
20240930,200100,119252150,26950,26950,26950,26950,0
|
|
20240930,200000,119252150,26950,26950,26950,26950,0
|
|
20240930,195900,119252150,26950,26950,26950,26950,0
|
|
20240930,195800,119252150,26950,26950,26950,26950,0
|
|
20240930,195700,119252150,26950,26950,26950,26950,0
|
|
20240930,195600,119252150,26950,26950,26950,26950,0
|
|
20240930,195500,119252150,26950,26950,26950,26950,0
|
|
20240930,195400,119252150,26950,26950,26950,26950,0
|
|
20240930,195300,119252150,26950,26950,26950,26950,0
|
|
20240930,195200,119252150,26950,26950,26950,26950,0
|
|
20240930,195100,119252150,26950,26950,26950,26950,0
|
|
20240930,195000,119252150,26950,26950,26950,26950,0
|
|
20240930,194900,119252150,26950,26950,26950,26950,0
|
|
20240930,194800,119252150,26950,26950,26950,26950,0
|
|
20240930,194700,119252150,26950,26950,26950,26950,0
|
|
20240930,194600,119252150,26950,26950,26950,26950,0
|
|
20240930,194500,119252150,26950,26950,26950,26950,0
|
|
20240930,194400,119252150,26950,26950,26950,26950,0
|
|
20240930,194300,119252150,26950,26950,26950,26950,0
|
|
20240930,194200,119252150,26950,26950,26950,26950,0
|
|
20240930,194100,119252150,26950,26950,26950,26950,0
|
|
20240930,194000,119252150,26950,26950,26950,26950,0
|
|
20240930,193900,119252150,26950,26950,26950,26950,0
|
|
20240930,193800,119252150,26950,26950,26950,26950,271
|
|
20240930,193700,119252150,26950,26950,26950,26950,0
|
|
20240930,193600,119252150,26950,26950,26950,26950,0
|
|
20240930,193500,119252150,26950,26950,26950,26950,0
|
|
20240930,193400,119252150,26950,26950,26950,26950,0
|
|
20240930,193300,119252150,26950,26950,26950,26950,0
|
|
20240930,193200,119252150,26950,26950,26950,26950,0
|
|
20240930,193100,119252150,26950,26950,26950,26950,0
|
|
20240930,193000,119252150,26950,26950,26950,26950,0
|
|
20240930,192900,119252150,26950,26950,26950,26950,0
|
|
20240930,192800,119252150,26950,26950,26950,26950,0
|
|
20240930,192700,119252150,26950,26950,26950,26950,0
|
|
20240930,192600,119252150,26950,26950,26950,26950,0
|
|
20240930,192500,119252150,26950,26950,26950,26950,0
|
|
20240930,192400,119252150,26950,26950,26950,26950,0
|
|
20240930,192300,119252150,26950,26950,26950,26950,0
|
|
20240930,192200,119252150,26950,26950,26950,26950,0
|
|
20240930,192100,119252150,26950,26950,26950,26950,0
|
|
20240930,192000,119252150,26950,26950,26950,26950,0
|
|
20240930,191900,119252150,26950,26950,26950,26950,0
|
|
20240930,191800,119252150,26950,26950,26950,26950,0
|
|
20240930,191700,119252150,26950,26950,26950,26950,0
|
|
20240930,191600,119252150,26950,26950,26950,26950,0
|
|
20240930,191500,119252150,26950,26950,26950,26950,0
|
|
20240930,191400,119252150,26950,26950,26950,26950,0
|
|
20240930,191300,119252150,26950,26950,26950,26950,0
|
|
20240930,191200,119252150,26950,26950,26950,26950,0
|
|
20240930,191100,119252150,26950,26950,26950,26950,0
|
|
20240930,191000,119252150,26950,26950,26950,26950,0
|
|
20240930,190900,119252150,26950,26950,26950,26950,0
|
|
20240930,190800,119252150,26950,26950,26950,26950,271
|
|
20240930,190700,119252150,26950,26950,26950,26950,0
|
|
20240930,190600,119252150,26950,26950,26950,26950,0
|
|
20240930,190500,119252150,26950,26950,26950,26950,0
|
|
20240930,190400,119252150,26950,26950,26950,26950,0
|
|
20240930,190300,119252150,26950,26950,26950,26950,0
|
|
20240930,190200,119252150,26950,26950,26950,26950,0
|
|
20240930,190100,119252150,26950,26950,26950,26950,0
|
|
20240930,190000,119252150,26950,26950,26950,26950,0
|
|
20240930,185900,119252150,26950,26950,26950,26950,0
|
|
20240930,185800,119252150,26950,26950,26950,26950,0
|
|
20240930,185700,119252150,26950,26950,26950,26950,0
|
|
20240930,185600,119252150,26950,26950,26950,26950,0
|
|
20240930,185500,119252150,26950,26950,26950,26950,0
|
|
20240930,185400,119252150,26950,26950,26950,26950,0
|
|
20240930,185300,119252150,26950,26950,26950,26950,0
|
|
20240930,185200,119252150,26950,26950,26950,26950,0
|
|
20240930,185100,119252150,26950,26950,26950,26950,0
|
|
20240930,185000,119252150,26950,26950,26950,26950,0
|
|
20240930,184900,119252150,26950,26950,26950,26950,0
|
|
20240930,184800,119252150,26950,26950,26950,26950,0
|
|
20240930,184700,119252150,26950,26950,26950,26950,0
|
|
20240930,184600,119252150,26950,26950,26950,26950,0
|
|
20240930,184500,119252150,26950,26950,26950,26950,0
|
|
20240930,184400,119252150,26950,26950,26950,26950,0
|
|
20240930,184300,119252150,26950,26950,26950,26950,0
|
|
20240930,184200,119252150,26950,26950,26950,26950,0
|
|
20240930,184100,119252150,26950,26950,26950,26950,0
|
|
20240930,184000,119252150,26950,26950,26950,26950,0
|
|
20240930,183900,119252150,26950,26950,26950,26950,0
|
|
20240930,183800,119252150,26950,26950,26950,26950,271
|
|
20240930,183700,119252150,26950,26950,26950,26950,0
|
|
20240930,183600,119252150,26950,26950,26950,26950,0
|
|
20240930,183500,119252150,26950,26950,26950,26950,0
|
|
20240930,183400,119252150,26950,26950,26950,26950,0
|
|
20240930,183300,119252150,26950,26950,26950,26950,0
|
|
20240930,183200,119252150,26950,26950,26950,26950,0
|
|
20240930,183100,119252150,26950,26950,26950,26950,0
|
|
20240930,183000,119252150,26950,26950,26950,26950,0
|
|
20240930,182900,119252150,26950,26950,26950,26950,0
|
|
20240930,182800,119252150,26950,26950,26950,26950,0
|
|
20240930,182700,119252150,26950,26950,26950,26950,0
|
|
20240930,182600,119252150,26950,26950,26950,26950,0
|
|
20240930,182500,119252150,26950,26950,26950,26950,0
|
|
20240930,182400,119252150,26950,26950,26950,26950,0
|
|
20240930,182300,119252150,26950,26950,26950,26950,0
|
|
20240930,182200,119252150,26950,26950,26950,26950,0
|
|
20240930,182100,119252150,26950,26950,26950,26950,0
|
|
20240930,182000,119252150,26950,26950,26950,26950,0
|
|
20240930,181900,119252150,26950,26950,26950,26950,0
|
|
20240930,181800,119252150,26950,26950,26950,26950,0
|
|
20240930,181700,119252150,26950,26950,26950,26950,0
|
|
20240930,181600,119252150,26950,26950,26950,26950,0
|
|
20240930,181500,119252150,26950,26950,26950,26950,0
|
|
20240930,181400,119252150,26950,26950,26950,26950,0
|
|
20240930,181300,119252150,26950,26950,26950,26950,0
|
|
20240930,181200,119252150,26950,26950,26950,26950,0
|
|
20240930,181100,119252150,26950,26950,26950,26950,0
|
|
20240930,181000,119252150,26950,26950,26950,26950,0
|
|
20240930,180900,119252150,26950,26950,26950,26950,0
|
|
20240930,180800,119252150,26950,26950,26950,26950,271
|
|
20240930,180700,119252150,26950,26950,26950,26950,0
|
|
20240930,180600,119252150,26950,26950,26950,26950,0
|
|
20240930,180500,119252150,26950,26950,26950,26950,0
|
|
20240930,180400,119252150,26950,26950,26950,26950,0
|
|
20240930,180300,119252150,26950,26950,26950,26950,0
|
|
20240930,180200,119252150,26950,26950,26950,26950,0
|
|
20240930,180100,119252150,26950,26950,26950,26950,0
|
|
20240930,180000,119252150,26950,26950,26950,26950,0
|
|
20240930,175900,119252150,26950,26950,26950,26950,0
|
|
20240930,175800,119252150,26950,26950,26950,26950,0
|
|
20240930,175700,119252150,26950,26950,26950,26950,0
|
|
20240930,175600,119252150,26950,26950,26950,26950,0
|
|
20240930,175500,119252150,26950,26950,26950,26950,0
|
|
20240930,175400,119252150,26950,26950,26950,26950,0
|
|
20240930,175300,119252150,26950,26950,26950,26950,0
|
|
20240930,175200,119252150,26950,26950,26950,26950,0
|
|
20240930,175100,119252150,26950,26950,26950,26950,0
|
|
20240930,175000,119252150,26950,26950,26950,26950,0
|
|
20240930,174900,119252150,26950,26950,26950,26950,0
|
|
20240930,174800,119252150,26950,26950,26950,26950,0
|
|
20240930,174700,119252150,26950,26950,26950,26950,0
|
|
20240930,174600,119252150,26950,26950,26950,26950,0
|
|
20240930,174500,119252150,26950,26950,26950,26950,0
|
|
20240930,174400,119252150,26950,26950,26950,26950,0
|
|
20240930,174300,119252150,26950,26950,26950,26950,0
|
|
20240930,174200,119252150,26950,26950,26950,26950,0
|
|
20240930,174100,119252150,26950,26950,26950,26950,0
|
|
20240930,174000,119252150,26950,26950,26950,26950,0
|
|
20240930,173900,119252150,26950,26950,26950,26950,0
|
|
20240930,173800,119252150,26950,26950,26950,26950,271
|
|
20240930,173700,119252150,26950,26950,26950,26950,0
|
|
20240930,173600,119252150,26950,26950,26950,26950,0
|
|
20240930,173500,119252150,26950,26950,26950,26950,0
|
|
20240930,173400,119252150,26950,26950,26950,26950,0
|
|
20240930,173300,119252150,26950,26950,26950,26950,0
|
|
20240930,173200,119252150,26950,26950,26950,26950,0
|
|
20240930,173100,119252150,26950,26950,26950,26950,0
|
|
20240930,173000,119252150,26950,26950,26950,26950,0
|
|
20240930,172900,119252150,26950,26950,26950,26950,0
|
|
20240930,172800,119252150,26950,26950,26950,26950,0
|
|
20240930,172700,119252150,26950,26950,26950,26950,0
|
|
20240930,172600,119252150,26950,26950,26950,26950,0
|
|
20240930,172500,119252150,26950,26950,26950,26950,0
|
|
20240930,172400,119252150,26950,26950,26950,26950,0
|
|
20240930,172300,119252150,26950,26950,26950,26950,0
|
|
20240930,172200,119252150,26950,26950,26950,26950,0
|
|
20240930,172100,119252150,26950,26950,26950,26950,0
|
|
20240930,172000,119252150,26950,26950,26950,26950,0
|
|
20240930,171900,119252150,26950,26950,26950,26950,0
|
|
20240930,171800,119252150,26950,26950,26950,26950,0
|
|
20240930,171700,119252150,26950,26950,26950,26950,0
|
|
20240930,171600,119252150,26950,26950,26950,26950,0
|
|
20240930,171500,119252150,26950,26950,26950,26950,0
|
|
20240930,171400,119252150,26950,26950,26950,26950,0
|
|
20240930,171300,119252150,26950,26950,26950,26950,0
|
|
20240930,171200,119252150,26950,26950,26950,26950,0
|
|
20240930,171100,119252150,26950,26950,26950,26950,0
|
|
20240930,171000,119252150,26950,26950,26950,26950,0
|
|
20240930,170900,119252150,26950,26950,26950,26950,0
|
|
20240930,170800,119252150,26950,26950,26950,26950,271
|
|
20240930,170700,119252150,26950,26950,26950,26950,0
|
|
20240930,170600,119252150,26950,26950,26950,26950,0
|
|
20240930,170500,119252150,26950,26950,26950,26950,0
|
|
20240930,170400,119252150,26950,26950,26950,26950,0
|
|
20240930,170300,119252150,26950,26950,26950,26950,0
|
|
20240930,170200,119252150,26950,26950,26950,26950,0
|
|
20240930,170100,119252150,26950,26950,26950,26950,0
|
|
20240930,170000,119252150,26950,26950,26950,26950,0
|
|
20240930,165900,119252150,26950,26950,26950,26950,0
|
|
20240930,165800,119252150,26950,26950,26950,26950,0
|
|
20240930,165700,119252150,26950,26950,26950,26950,0
|
|
20240930,165600,119252150,26950,26950,26950,26950,0
|
|
20240930,165500,119252150,26950,26950,26950,26950,0
|
|
20240930,165400,119252150,26950,26950,26950,26950,0
|
|
20240930,165300,119252150,26950,26950,26950,26950,0
|
|
20240930,165200,119252150,26950,26950,26950,26950,0
|
|
20240930,165100,119252150,26950,26950,26950,26950,0
|
|
20240930,165000,119252150,26950,26950,26950,26950,0
|
|
20240930,164900,119252150,26950,26950,26950,26950,0
|
|
20240930,164800,119252150,26950,26950,26950,26950,0
|
|
20240930,164700,119252150,26950,26950,26950,26950,0
|
|
20240930,164600,119252150,26950,26950,26950,26950,0
|
|
20240930,164500,119252150,26950,26950,26950,26950,0
|
|
20240930,164400,119252150,26950,26950,26950,26950,0
|
|
20240930,164300,119252150,26950,26950,26950,26950,0
|
|
20240930,164200,119252150,26950,26950,26950,26950,0
|
|
20240930,164100,119252150,26950,26950,26950,26950,0
|
|
20240930,164000,119252150,26950,26950,26950,26950,0
|
|
20240930,163900,119252150,26950,26950,26950,26950,0
|
|
20240930,163800,119252150,26950,26950,26950,26950,271
|
|
20240930,163700,119252150,26950,26950,26950,26950,0
|
|
20240930,163600,119252150,26950,26950,26950,26950,0
|
|
20240930,163500,119252150,26950,26950,26950,26950,0
|
|
20240930,163400,119252150,26950,26950,26950,26950,0
|
|
20240930,163300,119252150,26950,26950,26950,26950,0
|
|
20240930,163200,119252150,26950,26950,26950,26950,0
|
|
20240930,163100,119252150,26950,26950,26950,26950,0
|
|
20240930,163000,119252150,26950,26950,26950,26950,0
|
|
20240930,162900,119252150,26950,26950,26950,26950,0
|
|
20240930,162800,119252150,26950,26950,26950,26950,0
|
|
20240930,162700,119252150,26950,26950,26950,26950,0
|
|
20240930,162600,119252150,26950,26950,26950,26950,0
|
|
20240930,162500,119252150,26950,26950,26950,26950,0
|
|
20240930,162400,119252150,26950,26950,26950,26950,0
|
|
20240930,162300,119252150,26950,26950,26950,26950,0
|
|
20240930,162200,119252150,26950,26950,26950,26950,0
|
|
20240930,162100,119252150,26950,26950,26950,26950,0
|
|
20240930,162000,119252150,26950,26950,26950,26950,0
|
|
20240930,161900,119252150,26950,26950,26950,26950,0
|
|
20240930,161800,119252150,26950,26950,26950,26950,0
|
|
20240930,161700,119252150,26950,26950,26950,26950,0
|
|
20240930,161600,119252150,26950,26950,26950,26950,0
|
|
20240930,161500,119252150,26950,26950,26950,26950,0
|
|
20240930,161400,119252150,26950,26950,26950,26950,0
|
|
20240930,161300,119252150,26950,26950,26950,26950,0
|
|
20240930,161200,119252150,26950,26950,26950,26950,0
|
|
20240930,161100,119252150,26950,26950,26950,26950,0
|
|
20240930,161000,119252150,26950,26950,26950,26950,0
|
|
20240930,160900,119252150,26950,26950,26950,26950,0
|
|
20240930,160800,119252150,26950,26950,26950,26950,271
|
|
20240930,160700,119252150,26950,26950,26950,26950,0
|
|
20240930,160600,119252150,26950,26950,26950,26950,0
|
|
20240930,160500,119252150,26950,26950,26950,26950,0
|
|
20240930,160400,119252150,26950,26950,26950,26950,0
|
|
20240930,160300,119252150,26950,26950,26950,26950,0
|
|
20240930,160200,119252150,26950,26950,26950,26950,0
|
|
20240930,160100,119252150,26950,26950,26950,26950,0
|
|
20240930,160000,119252150,26950,26950,26950,26950,0
|
|
20240930,155900,119252150,26950,26950,26950,26950,0
|
|
20240930,155800,119252150,26950,26950,26950,26950,0
|
|
20240930,155700,119252150,26950,26950,26950,26950,0
|
|
20240930,155600,119252150,26950,26950,26950,26950,0
|
|
20240930,155500,119252150,26950,26950,26950,26950,0
|
|
20240930,155400,119252150,26950,26950,26950,26950,0
|
|
20240930,155300,119252150,26950,26950,26950,26950,0
|
|
20240930,155200,119252150,26950,26950,26950,26950,0
|
|
20240930,155100,119252150,26950,26950,26950,26950,0
|
|
20240930,155000,119252150,26950,26950,26950,26950,0
|
|
20240930,154900,119252150,26950,26950,26950,26950,0
|
|
20240930,154800,119252150,26950,26950,26950,26950,0
|
|
20240930,154700,119252150,26950,26950,26950,26950,0
|
|
20240930,154600,119252150,26950,26950,26950,26950,0
|
|
20240930,154500,119252150,26950,26950,26950,26950,0
|
|
20240930,154400,119252150,26950,26950,26950,26950,0
|
|
20240930,154300,119252150,26950,26950,26950,26950,0
|
|
20240930,154200,119252150,26950,26950,26950,26950,0
|
|
20240930,154100,119252150,26950,26950,26950,26950,0
|
|
20240930,154000,119252150,26950,26950,26950,26950,0
|
|
20240930,153900,119252150,26950,26950,26950,26950,0
|
|
20240930,153800,119252150,26950,26950,26950,26950,271
|
|
20240930,153700,119252150,26950,26950,26950,26950,0
|
|
20240930,153600,119252150,26950,26950,26950,26950,0
|
|
20240930,153500,119252150,26950,26950,26950,26950,0
|
|
20240930,153400,119252150,26950,26950,26950,26950,0
|
|
20240930,153300,119252150,26950,26950,26950,26950,0
|
|
20240930,153200,119252150,26950,26950,26950,26950,0
|
|
20240930,153100,119252150,26950,26950,26950,26950,0
|
|
20240930,153000,119252150,26950,26950,26950,26950,271
|
|
20240930,152900,111948700,26900,26900,26900,26900,0
|
|
20240930,152800,111948700,26900,26900,26900,26900,0
|
|
20240930,152700,111948700,26900,26900,26900,26900,0
|
|
20240930,152600,111948700,26900,26900,26900,26900,0
|
|
20240930,152500,111948700,26900,26900,26900,26900,0
|
|
20240930,152400,111948700,26900,26900,26900,26900,0
|
|
20240930,152300,111948700,26900,26900,26900,26900,0
|
|
20240930,152200,111948700,26900,26900,26900,26900,0
|
|
20240930,152100,111948700,26900,26900,26900,26900,0
|
|
20240930,152000,111948700,26900,26900,26900,26900,0
|
|
20240930,151900,111948700,26900,26750,26900,26750,8
|
|
20240930,151800,111734400,26900,26900,26900,26900,0
|
|
20240930,151700,111734400,26900,26850,26900,26850,2
|
|
20240930,151600,111680650,26900,26800,26900,26750,5
|
|
20240930,151500,111546550,26700,26700,26700,26700,0
|
|
20240930,151400,111546550,26700,26700,26700,26700,0
|
|
20240930,151300,111546550,26700,26700,26700,26700,1
|
|
20240930,151200,111519850,26900,26900,26900,26900,0
|
|
20240930,151100,111519850,26900,26900,26900,26900,0
|
|
20240930,151000,111519850,26900,26900,26900,26900,1
|
|
20240930,150900,111492950,26900,26800,26900,26800,5
|
|
20240930,150800,111358650,26700,26700,26700,26700,16
|
|
20240930,150700,110931450,26750,26750,26750,26750,1
|
|
20240930,150600,110904700,26700,26700,26700,26700,0
|
|
20240930,150500,110904700,26700,26700,26700,26700,0
|
|
20240930,150400,110904700,26700,26750,26800,26700,19
|
|
20240930,150300,110397200,26750,26750,26750,26750,1
|
|
20240930,150200,110370450,26850,26850,26850,26850,0
|
|
20240930,150100,110370450,26850,26850,26850,26850,1
|
|
20240930,150000,110343600,26700,26700,26700,26700,5
|
|
20240930,145900,110210100,26900,26800,26900,26800,2
|
|
20240930,145800,110156400,26700,26700,26700,26700,0
|
|
20240930,145700,110156400,26700,26700,26700,26700,1
|
|
20240930,145600,110129700,26900,26900,26900,26900,0
|
|
20240930,145500,110129700,26900,26900,26900,26900,0
|
|
20240930,145400,110129700,26900,26900,26900,26900,0
|
|
20240930,145300,110129700,26900,26900,26900,26900,11
|
|
20240930,145200,109833800,26900,26850,26900,26850,2
|
|
20240930,145100,109780050,26850,26850,26850,26850,0
|
|
20240930,145000,109780050,26850,26850,26850,26850,1
|
|
20240930,144900,109753200,26950,26950,26950,26950,0
|
|
20240930,144800,109753200,26950,26950,26950,26950,0
|
|
20240930,144700,109753200,26950,26950,26950,26950,0
|
|
20240930,144600,109753200,26950,26950,26950,26950,0
|
|
20240930,144500,109753200,26950,26850,26950,26850,2
|
|
20240930,144400,109699400,26700,26700,26700,26700,1
|
|
20240930,144300,109672700,26950,26950,26950,26950,0
|
|
20240930,144200,109672700,26950,26950,26950,26950,0
|
|
20240930,144100,109672700,26950,26950,26950,26950,0
|
|
20240930,144000,109672700,26950,26950,26950,26950,0
|
|
20240930,143900,109672700,26950,26950,26950,26950,0
|
|
20240930,143800,109672700,26950,26850,26950,26850,5
|
|
20240930,143700,109538150,26750,26750,26750,26750,0
|
|
20240930,143600,109538150,26750,26750,26750,26750,0
|
|
20240930,143500,109538150,26750,26750,26750,26750,0
|
|
20240930,143400,109538150,26750,26700,26750,26700,2
|
|
20240930,143300,109484700,26700,26700,26700,26700,0
|
|
20240930,143200,109484700,26700,26700,26700,26700,0
|
|
20240930,143100,109484700,26700,26700,26700,26700,1
|
|
20240930,143000,109458000,26750,26750,26750,26750,0
|
|
20240930,142900,109458000,26750,26750,26750,26750,0
|
|
20240930,142800,109458000,26750,26750,26750,26750,0
|
|
20240930,142700,109458000,26750,26750,26750,26750,0
|
|
20240930,142600,109458000,26750,26750,26750,26750,0
|
|
20240930,142500,109458000,26750,26750,26750,26750,0
|
|
20240930,142400,109458000,26750,26700,26750,26700,2
|
|
20240930,142300,109404550,26700,26700,26700,26700,0
|
|
20240930,142200,109404550,26700,26700,26700,26700,0
|
|
20240930,142100,109404550,26700,26700,26700,26700,1
|
|
20240930,142000,109377850,26700,26700,26700,26700,0
|
|
20240930,141900,109377850,26700,26700,26700,26700,0
|
|
20240930,141800,109377850,26700,26700,26700,26700,1
|
|
20240930,141700,109351150,26950,26950,26950,26950,0
|
|
20240930,141600,109351150,26950,26950,26950,26950,0
|
|
20240930,141500,109351150,26950,26950,26950,26950,0
|
|
20240930,141400,109351150,26950,26950,26950,26950,0
|
|
20240930,141300,109351150,26950,26850,26950,26850,3
|
|
20240930,141200,109270450,26700,26700,26700,26700,0
|
|
20240930,141100,109270450,26700,26700,26700,26700,1
|
|
20240930,141000,109243750,26900,26900,26900,26900,0
|
|
20240930,140900,109243750,26900,26900,26900,26900,0
|
|
20240930,140800,109243750,26900,26900,26900,26900,0
|
|
20240930,140700,109243750,26900,26900,26900,26900,3
|
|
20240930,140600,109163050,26900,26900,26900,26900,14
|
|
20240930,140500,108786450,26950,26700,26950,26700,4
|
|
20240930,140400,108679050,26950,26950,26950,26950,0
|
|
20240930,140300,108679050,26950,26950,26950,26950,0
|
|
20240930,140200,108679050,26950,26950,26950,26950,0
|
|
20240930,140100,108679050,26950,26850,26950,26850,6
|
|
20240930,140000,108517450,26700,26700,26700,26700,0
|
|
20240930,135900,108517450,26700,26700,26700,26700,6
|
|
20240930,135800,108357250,26800,26800,26800,26800,1
|
|
20240930,135700,108330450,26950,26950,26950,26950,0
|
|
20240930,135600,108330450,26950,26950,26950,26950,0
|
|
20240930,135500,108330450,26950,26950,26950,26950,0
|
|
20240930,135400,108330450,26950,26950,26950,26950,8
|
|
20240930,135300,108114850,26950,26850,26950,26850,5
|
|
20240930,135200,107980200,26800,26800,26800,26800,1
|
|
20240930,135100,107953400,26950,26950,26950,26950,0
|
|
20240930,135000,107953400,26950,26950,26950,26950,0
|
|
20240930,134900,107953400,26950,26950,26950,26950,0
|
|
20240930,134800,107953400,26950,26950,26950,26950,0
|
|
20240930,134700,107953400,26950,26950,26950,26950,0
|
|
20240930,134600,107953400,26950,26900,26950,26900,2
|
|
20240930,134500,107899550,26800,26800,26800,26800,0
|
|
20240930,134400,107899550,26800,26800,26800,26800,0
|
|
20240930,134300,107899550,26800,26800,26800,26800,0
|
|
20240930,134200,107899550,26800,26800,26800,26800,2
|
|
20240930,134100,107845950,26800,26800,26800,26800,0
|
|
20240930,134000,107845950,26800,26800,26800,26800,0
|
|
20240930,133900,107845950,26800,26800,26800,26800,1
|
|
20240930,133800,107819150,26950,26950,26950,26950,0
|
|
20240930,133700,107819150,26950,26950,26950,26950,0
|
|
20240930,133600,107819150,26950,26950,26950,26950,0
|
|
20240930,133500,107819150,26950,26900,26950,26900,2
|
|
20240930,133400,107765300,26800,26800,26800,26800,0
|
|
20240930,133300,107765300,26800,26800,26800,26800,0
|
|
20240930,133200,107765300,26800,26800,26800,26800,1
|
|
20240930,133100,107738500,27000,27000,27000,27000,0
|
|
20240930,133000,107738500,27000,27000,27000,27000,0
|
|
20240930,132900,107738500,27000,27000,27000,27000,0
|
|
20240930,132800,107738500,27000,27000,27000,27000,0
|
|
20240930,132700,107738500,27000,26950,27000,26950,2
|
|
20240930,132600,107684550,26800,26800,26800,26800,0
|
|
20240930,132500,107684550,26800,26800,26800,26800,0
|
|
20240930,132400,107684550,26800,26800,26800,26800,0
|
|
20240930,132300,107684550,26800,26800,26800,26800,0
|
|
20240930,132200,107684550,26800,26800,26800,26800,1
|
|
20240930,132100,107657750,27000,27000,27000,27000,50
|
|
20240930,132000,106307750,26950,26950,26950,26950,0
|
|
20240930,131900,106307750,26950,26950,26950,26950,0
|
|
20240930,131800,106307750,26950,26950,26950,26950,0
|
|
20240930,131700,106307750,26950,26950,26950,26950,0
|
|
20240930,131600,106307750,26950,26950,26950,26950,0
|
|
20240930,131500,106307750,26950,26950,26950,26950,0
|
|
20240930,131400,106307750,26950,26950,26950,26950,0
|
|
20240930,131300,106307750,26950,26950,26950,26950,0
|
|
20240930,131200,106307750,26950,26950,26950,26950,0
|
|
20240930,131100,106307750,26950,26950,26950,26950,0
|
|
20240930,131000,106307750,26950,26950,26950,26950,0
|
|
20240930,130900,106307750,26950,26950,26950,26950,0
|
|
20240930,130800,106307750,26950,26950,26950,26950,0
|
|
20240930,130700,106307750,26950,26950,26950,26950,5
|
|
20240930,130600,106173000,26950,26950,26950,26950,0
|
|
20240930,130500,106173000,26950,26950,26950,26950,0
|
|
20240930,130400,106173000,26950,26950,26950,26950,0
|
|
20240930,130300,106173000,26950,26950,26950,26950,0
|
|
20240930,130200,106173000,26950,26950,26950,26950,0
|
|
20240930,130100,106173000,26950,26950,26950,26950,0
|
|
20240930,130000,106173000,26950,26950,26950,26950,0
|
|
20240930,125900,106173000,26950,26950,26950,26950,0
|
|
20240930,125800,106173000,26950,26950,26950,26950,0
|
|
20240930,125700,106173000,26950,26950,26950,26950,0
|
|
20240930,125600,106173000,26950,26950,26950,26950,0
|
|
20240930,125500,106173000,26950,26950,26950,26950,0
|
|
20240930,125400,106173000,26950,26950,26950,26950,0
|
|
20240930,125300,106173000,26950,26950,26950,26950,0
|
|
20240930,125200,106173000,26950,26950,26950,26950,1
|
|
20240930,125100,106146050,26750,26750,26750,26750,0
|
|
20240930,125000,106146050,26750,26750,26750,26750,0
|
|
20240930,124900,106146050,26750,26750,26750,26750,0
|
|
20240930,124800,106146050,26750,26750,26750,26750,0
|
|
20240930,124700,106146050,26750,26750,26750,26750,0
|
|
20240930,124600,106146050,26750,26750,26750,26750,0
|
|
20240930,124500,106146050,26750,26750,26750,26750,0
|
|
20240930,124400,106146050,26750,26750,26750,26750,0
|
|
20240930,124300,106146050,26750,26750,26750,26750,0
|
|
20240930,124200,106146050,26750,26750,26750,26750,0
|
|
20240930,124100,106146050,26750,26750,26750,26750,0
|
|
20240930,124000,106146050,26750,26750,26750,26750,0
|
|
20240930,123900,106146050,26750,26750,26750,26750,0
|
|
20240930,123800,106146050,26750,26750,26750,26750,0
|
|
20240930,123700,106146050,26750,26750,26750,26750,1
|
|
20240930,123600,106119300,26900,26900,26900,26900,0
|
|
20240930,123500,106119300,26900,26900,26900,26900,0
|
|
20240930,123400,106119300,26900,26900,26900,26900,0
|
|
20240930,123300,106119300,26900,26900,26900,26900,0
|
|
20240930,123200,106119300,26900,26900,26900,26900,0
|
|
20240930,123100,106119300,26900,26900,26900,26900,0
|
|
20240930,123000,106119300,26900,26900,26900,26900,0
|
|
20240930,122900,106119300,26900,26900,26900,26900,0
|
|
20240930,122800,106119300,26900,26900,26900,26900,11
|
|
20240930,122700,105823400,26900,26800,26900,26800,245
|
|
20240930,122600,99245150,26700,26700,26700,26700,0
|
|
20240930,122500,99245150,26700,26700,26700,26700,86
|
|
20240930,122400,96948950,26650,26650,26650,26650,0
|
|
20240930,122300,96948950,26650,26650,26650,26650,0
|
|
20240930,122200,96948950,26650,26650,26650,26650,0
|
|
20240930,122100,96948950,26650,26650,26650,26650,0
|
|
20240930,122000,96948950,26650,26650,26650,26650,0
|
|
20240930,121900,96948950,26650,26650,26650,26650,3
|
|
20240930,121800,96869000,26650,26650,26650,26650,0
|
|
20240930,121700,96869000,26650,26650,26650,26650,0
|
|
20240930,121600,96869000,26650,26650,26650,26650,0
|
|
20240930,121500,96869000,26650,26650,26650,26650,0
|
|
20240930,121400,96869000,26650,26650,26650,26650,0
|
|
20240930,121300,96869000,26650,26650,26650,26650,0
|
|
20240930,121200,96869000,26650,26650,26650,26650,0
|
|
20240930,121100,96869000,26650,26650,26650,26650,0
|
|
20240930,121000,96869000,26650,26650,26650,26650,0
|
|
20240930,120900,96869000,26650,26650,26650,26650,0
|
|
20240930,120800,96869000,26650,26650,26650,26650,0
|
|
20240930,120700,96869000,26650,26650,26650,26650,0
|
|
20240930,120600,96869000,26650,26650,26650,26650,0
|
|
20240930,120500,96869000,26650,26650,26650,26650,0
|
|
20240930,120400,96869000,26650,26650,26650,26650,0
|
|
20240930,120300,96869000,26650,26650,26650,26650,0
|
|
20240930,120200,96869000,26650,26650,26650,26650,0
|
|
20240930,120100,96869000,26650,26650,26650,26650,0
|
|
20240930,120000,96869000,26650,26650,26650,26650,0
|
|
20240930,115900,96869000,26650,26650,26650,26650,0
|
|
20240930,115800,96869000,26650,26650,26650,26650,0
|
|
20240930,115700,96869000,26650,26650,26650,26650,0
|
|
20240930,115600,96869000,26650,26650,26650,26650,0
|
|
20240930,115500,96869000,26650,26750,26750,26650,33
|
|
20240930,115400,95988250,26750,26750,26750,26750,0
|
|
20240930,115300,95988250,26750,26750,26750,26750,0
|
|
20240930,115200,95988250,26750,26750,26750,26750,0
|
|
20240930,115100,95988250,26750,26750,26750,26750,0
|
|
20240930,115000,95988250,26750,26750,26750,26750,0
|
|
20240930,114900,95988250,26750,26750,26750,26750,0
|
|
20240930,114800,95988250,26750,26750,26750,26750,0
|
|
20240930,114700,95988250,26750,26750,26750,26750,0
|
|
20240930,114600,95988250,26750,26750,26750,26750,0
|
|
20240930,114500,95988250,26750,26750,26750,26750,0
|
|
20240930,114400,95988250,26750,26750,26750,26750,0
|
|
20240930,114300,95988250,26750,26750,26750,26750,0
|
|
20240930,114200,95988250,26750,26750,26750,26750,7
|
|
20240930,114100,95801000,26750,26750,26750,26750,0
|
|
20240930,114000,95801000,26750,26750,26750,26750,0
|
|
20240930,113900,95801000,26750,26750,26750,26750,0
|
|
20240930,113800,95801000,26750,26750,26750,26750,10
|
|
20240930,113700,95533500,26650,26650,26650,26650,0
|
|
20240930,113600,95533500,26650,26700,26700,26650,20
|
|
20240930,113500,95000400,26750,26700,26750,26700,2
|
|
20240930,113400,94946950,26700,26700,26700,26700,0
|
|
20240930,113300,94946950,26700,26700,26700,26700,0
|
|
20240930,113200,94946950,26700,26700,26700,26700,0
|
|
20240930,113100,94946950,26700,26700,26700,26700,0
|
|
20240930,113000,94946950,26700,26700,26700,26700,0
|
|
20240930,112900,94946950,26700,26700,26700,26700,0
|
|
20240930,112800,94946950,26700,26700,26700,26700,0
|
|
20240930,112700,94946950,26700,26700,26700,26700,0
|
|
20240930,112600,94946950,26700,26700,26700,26700,0
|
|
20240930,112500,94946950,26700,26700,26700,26700,0
|
|
20240930,112400,94946950,26700,26700,26700,26700,0
|
|
20240930,112300,94946950,26700,26700,26700,26700,0
|
|
20240930,112200,94946950,26700,26700,26700,26700,0
|
|
20240930,112100,94946950,26700,26700,26700,26700,7
|
|
20240930,112000,94760050,26650,26650,26650,26650,0
|
|
20240930,111900,94760050,26650,26650,26650,26650,0
|
|
20240930,111800,94760050,26650,26650,26650,26650,1
|
|
20240930,111700,94733400,26650,26650,26650,26650,0
|
|
20240930,111600,94733400,26650,26650,26650,26650,0
|
|
20240930,111500,94733400,26650,26650,26650,26650,0
|
|
20240930,111400,94733400,26650,26650,26650,26650,0
|
|
20240930,111300,94733400,26650,26650,26650,26650,0
|
|
20240930,111200,94733400,26650,26650,26650,26650,0
|
|
20240930,111100,94733400,26650,26650,26650,26650,0
|
|
20240930,111000,94733400,26650,26650,26650,26650,0
|
|
20240930,110900,94733400,26650,26650,26650,26650,0
|
|
20240930,110800,94733400,26650,26650,26650,26650,0
|
|
20240930,110700,94733400,26650,26650,26650,26650,10
|
|
20240930,110600,94466900,26650,26650,26650,26650,0
|
|
20240930,110500,94466900,26650,26650,26650,26650,0
|
|
20240930,110400,94466900,26650,26650,26650,26650,0
|
|
20240930,110300,94466900,26650,26650,26650,26650,0
|
|
20240930,110200,94466900,26650,26650,26650,26650,0
|
|
20240930,110100,94466900,26650,26650,26650,26650,0
|
|
20240930,110000,94466900,26650,26650,26650,26650,0
|
|
20240930,105900,94466900,26650,26650,26650,26650,0
|
|
20240930,105800,94466900,26650,26650,26650,26650,0
|
|
20240930,105700,94466900,26650,26650,26650,26650,0
|
|
20240930,105600,94466900,26650,26650,26650,26650,0
|
|
20240930,105500,94466900,26650,26650,26650,26650,0
|
|
20240930,105400,94466900,26650,26650,26650,26650,0
|
|
20240930,105300,94466900,26650,26650,26650,26650,1
|
|
20240930,105200,94440250,26700,26700,26700,26700,0
|
|
20240930,105100,94440250,26700,26700,26700,26700,1
|
|
20240930,105000,94413550,26700,26700,26700,26700,0
|
|
20240930,104900,94413550,26700,26700,26700,26700,0
|
|
20240930,104800,94413550,26700,26700,26700,26700,0
|
|
20240930,104700,94413550,26700,26700,26700,26700,0
|
|
20240930,104600,94413550,26700,26700,26700,26700,0
|
|
20240930,104500,94413550,26700,26700,26700,26700,0
|
|
20240930,104400,94413550,26700,26700,26700,26700,0
|
|
20240930,104300,94413550,26700,26700,26700,26700,0
|
|
20240930,104200,94413550,26700,26700,26700,26700,0
|
|
20240930,104100,94413550,26700,26700,26700,26700,0
|
|
20240930,104000,94413550,26700,26700,26700,26700,1
|
|
20240930,103900,94386850,26600,26600,26600,26600,0
|
|
20240930,103800,94386850,26600,26600,26600,26600,0
|
|
20240930,103700,94386850,26600,26600,26600,26600,0
|
|
20240930,103600,94386850,26600,26600,26600,26600,0
|
|
20240930,103500,94386850,26600,26600,26600,26600,0
|
|
20240930,103400,94386850,26600,26600,26600,26600,0
|
|
20240930,103300,94386850,26600,26700,26700,26600,22
|
|
20240930,103200,93800850,26700,26600,26700,26600,231
|
|
20240930,103100,87633750,26500,26500,26500,26500,0
|
|
20240930,103000,87633750,26500,26500,26500,26500,0
|
|
20240930,102900,87633750,26500,26500,26500,26500,134
|
|
20240930,102800,84082750,26500,26600,26600,26500,766
|
|
20240930,102700,63771550,26600,26600,26600,26600,0
|
|
20240930,102600,63771550,26600,26600,26600,26600,1
|
|
20240930,102500,63744950,26700,26700,26700,26700,0
|
|
20240930,102400,63744950,26700,26700,26700,26700,0
|
|
20240930,102300,63744950,26700,26700,26700,26700,0
|
|
20240930,102200,63744950,26700,26700,26700,26700,0
|
|
20240930,102100,63744950,26700,26700,26700,26700,0
|
|
20240930,102000,63744950,26700,26700,26700,26700,0
|
|
20240930,101900,63744950,26700,26700,26700,26700,0
|
|
20240930,101800,63744950,26700,26700,26700,26700,0
|
|
20240930,101700,63744950,26700,26550,26700,26550,2
|
|
20240930,101600,63691700,26500,26500,26500,26500,0
|
|
20240930,101500,63691700,26500,26500,26500,26500,0
|
|
20240930,101400,63691700,26500,26550,26550,26500,115
|
|
20240930,101300,60642750,26700,26700,26700,26700,0
|
|
20240930,101200,60642750,26700,26700,26700,26700,0
|
|
20240930,101100,60642750,26700,26700,26700,26700,0
|
|
20240930,101000,60642750,26700,26700,26700,26700,0
|
|
20240930,100900,60642750,26700,26700,26700,26700,0
|
|
20240930,100800,60642750,26700,26700,26700,26700,5
|
|
20240930,100700,60509250,26700,26700,26700,26700,0
|
|
20240930,100600,60509250,26700,26650,26700,26650,3
|
|
20240930,100500,60429200,26500,26550,26550,26500,185
|
|
20240930,100400,55526600,26700,26500,26700,26500,52
|
|
20240930,100300,54138800,26500,26500,26500,26500,0
|
|
20240930,100200,54138800,26500,26650,26650,26500,588
|
|
20240930,100100,38532700,26650,26650,26650,26650,0
|
|
20240930,100000,38532700,26650,26650,26650,26650,1
|
|
20240930,095900,38506050,26800,26800,26800,26800,0
|
|
20240930,095800,38506050,26800,26800,26800,26800,0
|
|
20240930,095700,38506050,26800,26800,26800,26800,0
|
|
20240930,095600,38506050,26800,26800,26800,26800,0
|
|
20240930,095500,38506050,26800,26800,26800,26800,0
|
|
20240930,095400,38506050,26800,26800,26800,26800,0
|
|
20240930,095300,38506050,26800,26800,26800,26800,0
|
|
20240930,095200,38506050,26800,26800,26800,26800,1
|
|
20240930,095100,38479250,26650,26650,26650,26650,0
|
|
20240930,095000,38479250,26650,26650,26650,26650,0
|
|
20240930,094900,38479250,26650,26750,26750,26650,232
|
|
20240930,094800,32285000,26700,26900,26900,26700,838
|
|
20240930,094700,9807850,27050,27050,27050,27050,0
|
|
20240930,094600,9807850,27050,27050,27050,27050,10
|
|
20240930,094500,9537350,27050,27050,27050,27050,1
|
|
20240930,094400,9510300,27050,27050,27050,27050,0
|
|
20240930,094300,9510300,27050,27050,27050,27050,0
|
|
20240930,094200,9510300,27050,27050,27050,27050,0
|
|
20240930,094100,9510300,27050,27050,27050,27050,0
|
|
20240930,094000,9510300,27050,27050,27050,27050,0
|
|
20240930,093900,9510300,27050,27050,27050,27050,0
|
|
20240930,093800,9510300,27050,27050,27050,27050,3
|
|
20240930,093700,9429150,26850,26850,26850,26850,0
|
|
20240930,093600,9429150,26850,26850,26850,26850,0
|
|
20240930,093500,9429150,26850,26850,26850,26850,0
|
|
20240930,093400,9429150,26850,26850,26850,26850,0
|
|
20240930,093300,9429150,26850,26850,26850,26850,0
|
|
20240930,093200,9429150,26850,26850,26850,26850,0
|
|
20240930,093100,9429150,26850,26850,26850,26850,0
|
|
20240930,093000,9429150,26850,26850,26850,26850,0
|
|
20240930,092900,9429150,26850,26850,26850,26850,0
|
|
20240930,092800,9429150,26850,26850,26850,26850,0
|
|
20240930,092700,9429150,26850,26850,26850,26850,0
|
|
20240930,092600,9429150,26850,26850,26850,26850,0
|
|
20240930,092500,9429150,26850,26850,26850,26850,0
|
|
20240930,092400,9429150,26850,26850,26850,26850,0
|
|
20240930,092300,9429150,26850,26850,26850,26850,0
|
|
20240930,092200,9429150,26850,26850,26850,26850,0
|
|
20240930,092100,9429150,26850,26850,26850,26850,0
|
|
20240930,092000,9429150,26850,26850,26850,26850,10
|
|
20240930,091900,9160650,27050,26850,27050,26800,260
|
|
20240930,091800,2177850,27100,26850,27100,26800,32
|
|
20240930,091700,1318800,26800,26800,26800,26800,0
|
|
20240930,091600,1318800,26800,26800,26800,26800,0
|
|
20240930,091500,1318800,26800,26800,26800,26800,0
|
|
20240930,091400,1318800,26800,26800,26800,26800,0
|
|
20240930,091300,1318800,26800,27100,27100,26800,3
|
|
20240930,091200,1237800,27100,27100,27100,27100,1
|
|
20240930,091100,1210700,26800,27150,27150,26800,11
|
|
20240930,091000,913100,27150,27150,27150,27150,0
|
|
20240930,090900,913100,27150,27150,27150,27150,0
|
|
20240930,090800,913100,27150,27150,27150,27150,0
|
|
20240930,090700,913100,27150,27150,27150,27150,0
|
|
20240930,090600,913100,27150,27150,27150,27150,0
|
|
20240930,090500,913100,27150,27150,27150,27150,0
|
|
20240930,090400,913100,27150,27150,27150,27150,0
|
|
20240930,090300,913100,27150,27150,27150,27150,0
|
|
20240930,090200,913100,27150,26800,27150,26800,4
|
|
20240930,090100,805200,27100,26800,27150,26800,8
|
|
20240930,090000,589200,26750,26800,26800,26750,22
|