676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,201300,336680350,25550,25550,25550,25550,158
|
|
20240930,201200,336680350,25550,25550,25550,25550,0
|
|
20240930,201100,336680350,25550,25550,25550,25550,0
|
|
20240930,201000,336680350,25550,25550,25550,25550,0
|
|
20240930,200900,336680350,25550,25550,25550,25550,0
|
|
20240930,200800,336680350,25550,25550,25550,25550,0
|
|
20240930,200700,336680350,25550,25550,25550,25550,0
|
|
20240930,200600,336680350,25550,25550,25550,25550,0
|
|
20240930,200500,336680350,25550,25550,25550,25550,0
|
|
20240930,200400,336680350,25550,25550,25550,25550,0
|
|
20240930,200300,336680350,25550,25550,25550,25550,0
|
|
20240930,200200,336680350,25550,25550,25550,25550,0
|
|
20240930,200100,336680350,25550,25550,25550,25550,0
|
|
20240930,200000,336680350,25550,25550,25550,25550,0
|
|
20240930,195900,336680350,25550,25550,25550,25550,0
|
|
20240930,195800,336680350,25550,25550,25550,25550,0
|
|
20240930,195700,336680350,25550,25550,25550,25550,0
|
|
20240930,195600,336680350,25550,25550,25550,25550,0
|
|
20240930,195500,336680350,25550,25550,25550,25550,0
|
|
20240930,195400,336680350,25550,25550,25550,25550,0
|
|
20240930,195300,336680350,25550,25550,25550,25550,0
|
|
20240930,195200,336680350,25550,25550,25550,25550,0
|
|
20240930,195100,336680350,25550,25550,25550,25550,0
|
|
20240930,195000,336680350,25550,25550,25550,25550,0
|
|
20240930,194900,336680350,25550,25550,25550,25550,0
|
|
20240930,194800,336680350,25550,25550,25550,25550,0
|
|
20240930,194700,336680350,25550,25550,25550,25550,0
|
|
20240930,194600,336680350,25550,25550,25550,25550,0
|
|
20240930,194500,336680350,25550,25550,25550,25550,0
|
|
20240930,194400,336680350,25550,25550,25550,25550,0
|
|
20240930,194300,336680350,25550,25550,25550,25550,158
|
|
20240930,194200,336680350,25550,25550,25550,25550,0
|
|
20240930,194100,336680350,25550,25550,25550,25550,0
|
|
20240930,194000,336680350,25550,25550,25550,25550,0
|
|
20240930,193900,336680350,25550,25550,25550,25550,0
|
|
20240930,193800,336680350,25550,25550,25550,25550,0
|
|
20240930,193700,336680350,25550,25550,25550,25550,0
|
|
20240930,193600,336680350,25550,25550,25550,25550,0
|
|
20240930,193500,336680350,25550,25550,25550,25550,0
|
|
20240930,193400,336680350,25550,25550,25550,25550,0
|
|
20240930,193300,336680350,25550,25550,25550,25550,0
|
|
20240930,193200,336680350,25550,25550,25550,25550,0
|
|
20240930,193100,336680350,25550,25550,25550,25550,0
|
|
20240930,193000,336680350,25550,25550,25550,25550,0
|
|
20240930,192900,336680350,25550,25550,25550,25550,0
|
|
20240930,192800,336680350,25550,25550,25550,25550,0
|
|
20240930,192700,336680350,25550,25550,25550,25550,0
|
|
20240930,192600,336680350,25550,25550,25550,25550,0
|
|
20240930,192500,336680350,25550,25550,25550,25550,0
|
|
20240930,192400,336680350,25550,25550,25550,25550,0
|
|
20240930,192300,336680350,25550,25550,25550,25550,0
|
|
20240930,192200,336680350,25550,25550,25550,25550,0
|
|
20240930,192100,336680350,25550,25550,25550,25550,0
|
|
20240930,192000,336680350,25550,25550,25550,25550,0
|
|
20240930,191900,336680350,25550,25550,25550,25550,0
|
|
20240930,191800,336680350,25550,25550,25550,25550,0
|
|
20240930,191700,336680350,25550,25550,25550,25550,0
|
|
20240930,191600,336680350,25550,25550,25550,25550,0
|
|
20240930,191500,336680350,25550,25550,25550,25550,0
|
|
20240930,191400,336680350,25550,25550,25550,25550,0
|
|
20240930,191300,336680350,25550,25550,25550,25550,158
|
|
20240930,191200,336680350,25550,25550,25550,25550,0
|
|
20240930,191100,336680350,25550,25550,25550,25550,0
|
|
20240930,191000,336680350,25550,25550,25550,25550,0
|
|
20240930,190900,336680350,25550,25550,25550,25550,0
|
|
20240930,190800,336680350,25550,25550,25550,25550,0
|
|
20240930,190700,336680350,25550,25550,25550,25550,0
|
|
20240930,190600,336680350,25550,25550,25550,25550,0
|
|
20240930,190500,336680350,25550,25550,25550,25550,0
|
|
20240930,190400,336680350,25550,25550,25550,25550,0
|
|
20240930,190300,336680350,25550,25550,25550,25550,0
|
|
20240930,190200,336680350,25550,25550,25550,25550,0
|
|
20240930,190100,336680350,25550,25550,25550,25550,0
|
|
20240930,190000,336680350,25550,25550,25550,25550,0
|
|
20240930,185900,336680350,25550,25550,25550,25550,0
|
|
20240930,185800,336680350,25550,25550,25550,25550,0
|
|
20240930,185700,336680350,25550,25550,25550,25550,0
|
|
20240930,185600,336680350,25550,25550,25550,25550,0
|
|
20240930,185500,336680350,25550,25550,25550,25550,0
|
|
20240930,185400,336680350,25550,25550,25550,25550,0
|
|
20240930,185300,336680350,25550,25550,25550,25550,0
|
|
20240930,185200,336680350,25550,25550,25550,25550,0
|
|
20240930,185100,336680350,25550,25550,25550,25550,0
|
|
20240930,185000,336680350,25550,25550,25550,25550,0
|
|
20240930,184900,336680350,25550,25550,25550,25550,0
|
|
20240930,184800,336680350,25550,25550,25550,25550,0
|
|
20240930,184700,336680350,25550,25550,25550,25550,0
|
|
20240930,184600,336680350,25550,25550,25550,25550,0
|
|
20240930,184500,336680350,25550,25550,25550,25550,0
|
|
20240930,184400,336680350,25550,25550,25550,25550,0
|
|
20240930,184300,336680350,25550,25550,25550,25550,158
|
|
20240930,184200,336680350,25550,25550,25550,25550,0
|
|
20240930,184100,336680350,25550,25550,25550,25550,0
|
|
20240930,184000,336680350,25550,25550,25550,25550,0
|
|
20240930,183900,336680350,25550,25550,25550,25550,0
|
|
20240930,183800,336680350,25550,25550,25550,25550,0
|
|
20240930,183700,336680350,25550,25550,25550,25550,0
|
|
20240930,183600,336680350,25550,25550,25550,25550,0
|
|
20240930,183500,336680350,25550,25550,25550,25550,0
|
|
20240930,183400,336680350,25550,25550,25550,25550,0
|
|
20240930,183300,336680350,25550,25550,25550,25550,0
|
|
20240930,183200,336680350,25550,25550,25550,25550,0
|
|
20240930,183100,336680350,25550,25550,25550,25550,0
|
|
20240930,183000,336680350,25550,25550,25550,25550,0
|
|
20240930,182900,336680350,25550,25550,25550,25550,0
|
|
20240930,182800,336680350,25550,25550,25550,25550,0
|
|
20240930,182700,336680350,25550,25550,25550,25550,0
|
|
20240930,182600,336680350,25550,25550,25550,25550,0
|
|
20240930,182500,336680350,25550,25550,25550,25550,0
|
|
20240930,182400,336680350,25550,25550,25550,25550,0
|
|
20240930,182300,336680350,25550,25550,25550,25550,0
|
|
20240930,182200,336680350,25550,25550,25550,25550,0
|
|
20240930,182100,336680350,25550,25550,25550,25550,0
|
|
20240930,182000,336680350,25550,25550,25550,25550,0
|
|
20240930,181900,336680350,25550,25550,25550,25550,0
|
|
20240930,181800,336680350,25550,25550,25550,25550,0
|
|
20240930,181700,336680350,25550,25550,25550,25550,0
|
|
20240930,181600,336680350,25550,25550,25550,25550,0
|
|
20240930,181500,336680350,25550,25550,25550,25550,0
|
|
20240930,181400,336680350,25550,25550,25550,25550,0
|
|
20240930,181300,336680350,25550,25550,25550,25550,158
|
|
20240930,181200,336680350,25550,25550,25550,25550,0
|
|
20240930,181100,336680350,25550,25550,25550,25550,0
|
|
20240930,181000,336680350,25550,25550,25550,25550,0
|
|
20240930,180900,336680350,25550,25550,25550,25550,0
|
|
20240930,180800,336680350,25550,25550,25550,25550,0
|
|
20240930,180700,336680350,25550,25550,25550,25550,0
|
|
20240930,180600,336680350,25550,25550,25550,25550,0
|
|
20240930,180500,336680350,25550,25550,25550,25550,0
|
|
20240930,180400,336680350,25550,25550,25550,25550,0
|
|
20240930,180300,336680350,25550,25550,25550,25550,0
|
|
20240930,180200,336680350,25550,25550,25550,25550,0
|
|
20240930,180100,336680350,25550,25550,25550,25550,0
|
|
20240930,180000,336680350,25550,25550,25550,25550,0
|
|
20240930,175900,336680350,25550,25550,25550,25550,0
|
|
20240930,175800,336680350,25550,25550,25550,25550,0
|
|
20240930,175700,336680350,25550,25550,25550,25550,0
|
|
20240930,175600,336680350,25550,25550,25550,25550,0
|
|
20240930,175500,336680350,25550,25550,25550,25550,0
|
|
20240930,175400,336680350,25550,25550,25550,25550,0
|
|
20240930,175300,336680350,25550,25550,25550,25550,0
|
|
20240930,175200,336680350,25550,25550,25550,25550,0
|
|
20240930,175100,336680350,25550,25550,25550,25550,0
|
|
20240930,175000,336680350,25550,25550,25550,25550,0
|
|
20240930,174900,336680350,25550,25550,25550,25550,0
|
|
20240930,174800,336680350,25550,25550,25550,25550,0
|
|
20240930,174700,336680350,25550,25550,25550,25550,0
|
|
20240930,174600,336680350,25550,25550,25550,25550,0
|
|
20240930,174500,336680350,25550,25550,25550,25550,0
|
|
20240930,174400,336680350,25550,25550,25550,25550,0
|
|
20240930,174300,336680350,25550,25550,25550,25550,158
|
|
20240930,174200,336680350,25550,25550,25550,25550,0
|
|
20240930,174100,336680350,25550,25550,25550,25550,0
|
|
20240930,174000,336680350,25550,25550,25550,25550,0
|
|
20240930,173900,336680350,25550,25550,25550,25550,0
|
|
20240930,173800,336680350,25550,25550,25550,25550,0
|
|
20240930,173700,336680350,25550,25550,25550,25550,0
|
|
20240930,173600,336680350,25550,25550,25550,25550,0
|
|
20240930,173500,336680350,25550,25550,25550,25550,0
|
|
20240930,173400,336680350,25550,25550,25550,25550,0
|
|
20240930,173300,336680350,25550,25550,25550,25550,0
|
|
20240930,173200,336680350,25550,25550,25550,25550,0
|
|
20240930,173100,336680350,25550,25550,25550,25550,0
|
|
20240930,173000,336680350,25550,25550,25550,25550,0
|
|
20240930,172900,336680350,25550,25550,25550,25550,0
|
|
20240930,172800,336680350,25550,25550,25550,25550,0
|
|
20240930,172700,336680350,25550,25550,25550,25550,0
|
|
20240930,172600,336680350,25550,25550,25550,25550,0
|
|
20240930,172500,336680350,25550,25550,25550,25550,0
|
|
20240930,172400,336680350,25550,25550,25550,25550,0
|
|
20240930,172300,336680350,25550,25550,25550,25550,0
|
|
20240930,172200,336680350,25550,25550,25550,25550,0
|
|
20240930,172100,336680350,25550,25550,25550,25550,0
|
|
20240930,172000,336680350,25550,25550,25550,25550,0
|
|
20240930,171900,336680350,25550,25550,25550,25550,0
|
|
20240930,171800,336680350,25550,25550,25550,25550,0
|
|
20240930,171700,336680350,25550,25550,25550,25550,0
|
|
20240930,171600,336680350,25550,25550,25550,25550,0
|
|
20240930,171500,336680350,25550,25550,25550,25550,0
|
|
20240930,171400,336680350,25550,25550,25550,25550,0
|
|
20240930,171300,336680350,25550,25550,25550,25550,158
|
|
20240930,171200,336680350,25550,25550,25550,25550,0
|
|
20240930,171100,336680350,25550,25550,25550,25550,0
|
|
20240930,171000,336680350,25550,25550,25550,25550,0
|
|
20240930,170900,336680350,25550,25550,25550,25550,0
|
|
20240930,170800,336680350,25550,25550,25550,25550,0
|
|
20240930,170700,336680350,25550,25550,25550,25550,0
|
|
20240930,170600,336680350,25550,25550,25550,25550,0
|
|
20240930,170500,336680350,25550,25550,25550,25550,0
|
|
20240930,170400,336680350,25550,25550,25550,25550,0
|
|
20240930,170300,336680350,25550,25550,25550,25550,0
|
|
20240930,170200,336680350,25550,25550,25550,25550,0
|
|
20240930,170100,336680350,25550,25550,25550,25550,0
|
|
20240930,170000,336680350,25550,25550,25550,25550,0
|
|
20240930,165900,336680350,25550,25550,25550,25550,0
|
|
20240930,165800,336680350,25550,25550,25550,25550,0
|
|
20240930,165700,336680350,25550,25550,25550,25550,0
|
|
20240930,165600,336680350,25550,25550,25550,25550,0
|
|
20240930,165500,336680350,25550,25550,25550,25550,0
|
|
20240930,165400,336680350,25550,25550,25550,25550,0
|
|
20240930,165300,336680350,25550,25550,25550,25550,0
|
|
20240930,165200,336680350,25550,25550,25550,25550,0
|
|
20240930,165100,336680350,25550,25550,25550,25550,0
|
|
20240930,165000,336680350,25550,25550,25550,25550,0
|
|
20240930,164900,336680350,25550,25550,25550,25550,0
|
|
20240930,164800,336680350,25550,25550,25550,25550,0
|
|
20240930,164700,336680350,25550,25550,25550,25550,0
|
|
20240930,164600,336680350,25550,25550,25550,25550,0
|
|
20240930,164500,336680350,25550,25550,25550,25550,0
|
|
20240930,164400,336680350,25550,25550,25550,25550,0
|
|
20240930,164300,336680350,25550,25550,25550,25550,158
|
|
20240930,164200,336680350,25550,25550,25550,25550,0
|
|
20240930,164100,336680350,25550,25550,25550,25550,0
|
|
20240930,164000,336680350,25550,25550,25550,25550,0
|
|
20240930,163900,336680350,25550,25550,25550,25550,0
|
|
20240930,163800,336680350,25550,25550,25550,25550,0
|
|
20240930,163700,336680350,25550,25550,25550,25550,0
|
|
20240930,163600,336680350,25550,25550,25550,25550,0
|
|
20240930,163500,336680350,25550,25550,25550,25550,0
|
|
20240930,163400,336680350,25550,25550,25550,25550,0
|
|
20240930,163300,336680350,25550,25550,25550,25550,0
|
|
20240930,163200,336680350,25550,25550,25550,25550,0
|
|
20240930,163100,336680350,25550,25550,25550,25550,0
|
|
20240930,163000,336680350,25550,25550,25550,25550,0
|
|
20240930,162900,336680350,25550,25550,25550,25550,0
|
|
20240930,162800,336680350,25550,25550,25550,25550,0
|
|
20240930,162700,336680350,25550,25550,25550,25550,0
|
|
20240930,162600,336680350,25550,25550,25550,25550,0
|
|
20240930,162500,336680350,25550,25550,25550,25550,0
|
|
20240930,162400,336680350,25550,25550,25550,25550,0
|
|
20240930,162300,336680350,25550,25550,25550,25550,0
|
|
20240930,162200,336680350,25550,25550,25550,25550,0
|
|
20240930,162100,336680350,25550,25550,25550,25550,0
|
|
20240930,162000,336680350,25550,25550,25550,25550,0
|
|
20240930,161900,336680350,25550,25550,25550,25550,0
|
|
20240930,161800,336680350,25550,25550,25550,25550,0
|
|
20240930,161700,336680350,25550,25550,25550,25550,0
|
|
20240930,161600,336680350,25550,25550,25550,25550,0
|
|
20240930,161500,336680350,25550,25550,25550,25550,0
|
|
20240930,161400,336680350,25550,25550,25550,25550,0
|
|
20240930,161300,336680350,25550,25550,25550,25550,158
|
|
20240930,161200,336680350,25550,25550,25550,25550,0
|
|
20240930,161100,336680350,25550,25550,25550,25550,0
|
|
20240930,161000,336680350,25550,25550,25550,25550,0
|
|
20240930,160900,336680350,25550,25550,25550,25550,0
|
|
20240930,160800,336680350,25550,25550,25550,25550,0
|
|
20240930,160700,336680350,25550,25550,25550,25550,0
|
|
20240930,160600,336680350,25550,25550,25550,25550,0
|
|
20240930,160500,336680350,25550,25550,25550,25550,0
|
|
20240930,160400,336680350,25550,25550,25550,25550,0
|
|
20240930,160300,336680350,25550,25550,25550,25550,0
|
|
20240930,160200,336680350,25550,25550,25550,25550,0
|
|
20240930,160100,336680350,25550,25550,25550,25550,0
|
|
20240930,160000,336680350,25550,25550,25550,25550,0
|
|
20240930,155900,336680350,25550,25550,25550,25550,0
|
|
20240930,155800,336680350,25550,25550,25550,25550,0
|
|
20240930,155700,336680350,25550,25550,25550,25550,0
|
|
20240930,155600,336680350,25550,25550,25550,25550,0
|
|
20240930,155500,336680350,25550,25550,25550,25550,0
|
|
20240930,155400,336680350,25550,25550,25550,25550,0
|
|
20240930,155300,336680350,25550,25550,25550,25550,0
|
|
20240930,155200,336680350,25550,25550,25550,25550,0
|
|
20240930,155100,336680350,25550,25550,25550,25550,0
|
|
20240930,155000,336680350,25550,25550,25550,25550,0
|
|
20240930,154900,336680350,25550,25550,25550,25550,0
|
|
20240930,154800,336680350,25550,25550,25550,25550,0
|
|
20240930,154700,336680350,25550,25550,25550,25550,0
|
|
20240930,154600,336680350,25550,25550,25550,25550,0
|
|
20240930,154500,336680350,25550,25550,25550,25550,0
|
|
20240930,154400,336680350,25550,25550,25550,25550,0
|
|
20240930,154300,336680350,25550,25550,25550,25550,158
|
|
20240930,154200,336680350,25550,25550,25550,25550,0
|
|
20240930,154100,336680350,25550,25550,25550,25550,0
|
|
20240930,154000,336680350,25550,25550,25550,25550,0
|
|
20240930,153900,336680350,25550,25550,25550,25550,0
|
|
20240930,153800,336680350,25550,25550,25550,25550,0
|
|
20240930,153700,336680350,25550,25550,25550,25550,0
|
|
20240930,153600,336680350,25550,25550,25550,25550,0
|
|
20240930,153500,336680350,25550,25550,25550,25550,0
|
|
20240930,153400,336680350,25550,25550,25550,25550,0
|
|
20240930,153300,336680350,25550,25550,25550,25550,0
|
|
20240930,153200,336680350,25550,25550,25550,25550,0
|
|
20240930,153100,336680350,25550,25550,25550,25550,0
|
|
20240930,153000,336680350,25550,25550,25550,25550,158
|
|
20240930,152900,332643450,25600,25600,25600,25600,0
|
|
20240930,152800,332643450,25600,25600,25600,25600,0
|
|
20240930,152700,332643450,25600,25600,25600,25600,0
|
|
20240930,152600,332643450,25600,25600,25600,25600,0
|
|
20240930,152500,332643450,25600,25600,25600,25600,0
|
|
20240930,152400,332643450,25600,25600,25600,25600,0
|
|
20240930,152300,332643450,25600,25600,25600,25600,0
|
|
20240930,152200,332643450,25600,25600,25600,25600,0
|
|
20240930,152100,332643450,25600,25600,25600,25600,0
|
|
20240930,152000,332643450,25600,25600,25600,25600,0
|
|
20240930,151900,332643450,25600,25600,25600,25600,5
|
|
20240930,151800,332515450,25600,25600,25600,25600,0
|
|
20240930,151700,332515450,25600,25600,25650,25600,152
|
|
20240930,151600,328623050,25650,25650,25650,25650,15
|
|
20240930,151500,328238300,25650,25650,25650,25650,0
|
|
20240930,151400,328238300,25650,25600,25650,25600,62
|
|
20240930,151300,326651050,25650,25600,25650,25600,203
|
|
20240930,151200,321451600,25650,25650,25650,25650,0
|
|
20240930,151100,321451600,25650,25650,25650,25650,32
|
|
20240930,151000,320630800,25650,25650,25650,25650,304
|
|
20240930,150900,312833200,25650,25650,25650,25650,1
|
|
20240930,150800,312807550,25650,25650,25650,25650,10
|
|
20240930,150700,312551050,25650,25650,25650,25650,10
|
|
20240930,150600,312294550,25800,25800,25800,25800,15
|
|
20240930,150500,311907550,25800,25800,25800,25800,50
|
|
20240930,150400,310617550,25700,25700,25700,25700,0
|
|
20240930,150300,310617550,25700,25700,25700,25700,4
|
|
20240930,150200,310514750,25700,25700,25700,25700,0
|
|
20240930,150100,310514750,25700,25700,25700,25700,0
|
|
20240930,150000,310514750,25700,25700,25700,25700,0
|
|
20240930,145900,310514750,25700,25700,25700,25700,0
|
|
20240930,145800,310514750,25700,25700,25700,25700,0
|
|
20240930,145700,310514750,25700,25700,25700,25700,100
|
|
20240930,145600,307944750,25700,25700,25700,25700,0
|
|
20240930,145500,307944750,25700,25700,25700,25700,2
|
|
20240930,145400,307893350,25850,25850,25850,25850,0
|
|
20240930,145300,307893350,25850,25850,25850,25850,0
|
|
20240930,145200,307893350,25850,25850,25850,25850,0
|
|
20240930,145100,307893350,25850,25850,25850,25850,0
|
|
20240930,145000,307893350,25850,25850,25850,25850,0
|
|
20240930,144900,307893350,25850,25850,25850,25850,1
|
|
20240930,144800,307867500,25700,25700,25700,25650,35
|
|
20240930,144700,306969300,25650,25650,25650,25650,30
|
|
20240930,144600,306199800,25650,25650,25650,25650,0
|
|
20240930,144500,306199800,25650,25650,25650,25650,10
|
|
20240930,144400,305943300,25650,25650,25650,25650,18
|
|
20240930,144300,305481600,25650,25650,25650,25650,0
|
|
20240930,144200,305481600,25650,25650,25650,25650,0
|
|
20240930,144100,305481600,25650,25650,25650,25650,0
|
|
20240930,144000,305481600,25650,25650,25650,25650,0
|
|
20240930,143900,305481600,25650,25650,25650,25650,0
|
|
20240930,143800,305481600,25650,25650,25650,25650,14
|
|
20240930,143700,305122500,25700,25700,25700,25700,3
|
|
20240930,143600,305045400,25700,25700,25700,25700,0
|
|
20240930,143500,305045400,25700,25700,25700,25700,88
|
|
20240930,143400,302783800,25750,25750,25750,25750,0
|
|
20240930,143300,302783800,25750,25750,25750,25750,0
|
|
20240930,143200,302783800,25750,25750,25750,25750,0
|
|
20240930,143100,302783800,25750,25750,25750,25750,0
|
|
20240930,143000,302783800,25750,25750,25750,25750,0
|
|
20240930,142900,302783800,25750,25750,25750,25750,1
|
|
20240930,142800,302758050,25750,25750,25750,25750,25
|
|
20240930,142700,302114300,25750,25750,25750,25750,2
|
|
20240930,142600,302062800,25700,25700,25700,25700,0
|
|
20240930,142500,302062800,25700,25700,25700,25700,0
|
|
20240930,142400,302062800,25700,25700,25700,25700,0
|
|
20240930,142300,302062800,25700,25750,25750,25700,200
|
|
20240930,142200,296919400,25750,25750,25750,25750,0
|
|
20240930,142100,296919400,25750,25750,25750,25750,0
|
|
20240930,142000,296919400,25750,25750,25750,25750,35
|
|
20240930,141900,296018150,25900,25900,25900,25900,0
|
|
20240930,141800,296018150,25900,25900,25900,25900,0
|
|
20240930,141700,296018150,25900,25900,25900,25900,0
|
|
20240930,141600,296018150,25900,25900,25900,25900,0
|
|
20240930,141500,296018150,25900,25900,25900,25900,0
|
|
20240930,141400,296018150,25900,25900,25900,25900,1
|
|
20240930,141300,295992250,25900,25800,25900,25750,60
|
|
20240930,141200,294446400,25800,25800,25800,25800,10
|
|
20240930,141100,294188400,25900,25900,25900,25900,0
|
|
20240930,141000,294188400,25900,25900,25900,25900,0
|
|
20240930,140900,294188400,25900,25900,25900,25900,0
|
|
20240930,140800,294188400,25900,25900,25900,25900,0
|
|
20240930,140700,294188400,25900,25900,25900,25900,0
|
|
20240930,140600,294188400,25900,25900,25900,25900,2
|
|
20240930,140500,294136600,25850,25850,25850,25850,0
|
|
20240930,140400,294136600,25850,25850,25850,25850,70
|
|
20240930,140300,292327100,25850,25850,25850,25850,0
|
|
20240930,140200,292327100,25850,25850,25850,25850,1
|
|
20240930,140100,292301250,25850,25850,25850,25850,0
|
|
20240930,140000,292301250,25850,25850,25850,25850,0
|
|
20240930,135900,292301250,25850,25850,25850,25850,5
|
|
20240930,135800,292172000,25850,25850,25850,25850,0
|
|
20240930,135700,292172000,25850,25850,25850,25850,0
|
|
20240930,135600,292172000,25850,25850,25850,25850,3
|
|
20240930,135500,292094450,25850,25850,25850,25850,10
|
|
20240930,135400,291835950,25850,25850,25850,25850,0
|
|
20240930,135300,291835950,25850,25850,25850,25850,0
|
|
20240930,135200,291835950,25850,25850,25850,25850,113
|
|
20240930,135100,288914900,25750,25750,25750,25750,0
|
|
20240930,135000,288914900,25750,25750,25750,25750,0
|
|
20240930,134900,288914900,25750,25850,25850,25750,519
|
|
20240930,134800,275521350,25900,25900,25900,25900,0
|
|
20240930,134700,275521350,25900,26000,26000,25900,11
|
|
20240930,134600,275236350,25900,25900,25900,25900,15
|
|
20240930,134500,274847850,25900,25900,25900,25900,1
|
|
20240930,134400,274821950,25900,25900,25900,25900,0
|
|
20240930,134300,274821950,25900,25900,25900,25900,0
|
|
20240930,134200,274821950,25900,25900,25900,25900,0
|
|
20240930,134100,274821950,25900,25900,25900,25900,0
|
|
20240930,134000,274821950,25900,25900,25900,25900,0
|
|
20240930,133900,274821950,25900,25900,25900,25900,4
|
|
20240930,133800,274718350,25900,25900,25900,25900,0
|
|
20240930,133700,274718350,25900,25900,25900,25900,0
|
|
20240930,133600,274718350,25900,25900,25900,25900,5
|
|
20240930,133500,274588850,25900,25900,25900,25900,0
|
|
20240930,133400,274588850,25900,25900,25900,25900,0
|
|
20240930,133300,274588850,25900,25900,25900,25900,0
|
|
20240930,133200,274588850,25900,25900,25900,25900,0
|
|
20240930,133100,274588850,25900,25900,25900,25900,0
|
|
20240930,133000,274588850,25900,25900,25900,25900,0
|
|
20240930,132900,274588850,25900,25900,25900,25900,10
|
|
20240930,132800,274329850,25950,25950,25950,25950,31
|
|
20240930,132700,273525400,26000,26000,26000,26000,0
|
|
20240930,132600,273525400,26000,26000,26000,26000,0
|
|
20240930,132500,273525400,26000,26000,26000,26000,0
|
|
20240930,132400,273525400,26000,26000,26000,26000,87
|
|
20240930,132300,271263400,26000,26000,26000,26000,25
|
|
20240930,132200,270613400,26200,26200,26200,26200,1
|
|
20240930,132100,270587200,26050,26050,26050,26050,165
|
|
20240930,132000,266288950,26200,26200,26200,26200,1
|
|
20240930,131900,266262750,26150,26150,26150,26150,0
|
|
20240930,131800,266262750,26150,26150,26150,26150,0
|
|
20240930,131700,266262750,26150,26150,26150,26150,0
|
|
20240930,131600,266262750,26150,26150,26150,26150,20
|
|
20240930,131500,265739750,26200,26200,26200,26200,10
|
|
20240930,131400,265477750,26150,26150,26150,26150,0
|
|
20240930,131300,265477750,26150,26150,26150,26150,0
|
|
20240930,131200,265477750,26150,26150,26150,26150,20
|
|
20240930,131100,264954750,26150,26150,26150,26150,10
|
|
20240930,131000,264693250,26150,26150,26150,26150,0
|
|
20240930,130900,264693250,26150,26150,26150,26150,0
|
|
20240930,130800,264693250,26150,26150,26150,26150,0
|
|
20240930,130700,264693250,26150,26050,26150,26050,150
|
|
20240930,130600,260780750,26150,26150,26150,26150,30
|
|
20240930,130500,259996250,26150,26150,26150,26150,15
|
|
20240930,130400,259604000,26050,26050,26050,26050,0
|
|
20240930,130300,259604000,26050,26050,26050,26050,1
|
|
20240930,130200,259577950,25950,25950,25950,25950,0
|
|
20240930,130100,259577950,25950,25950,25950,25950,0
|
|
20240930,130000,259577950,25950,25950,25950,25950,0
|
|
20240930,125900,259577950,25950,25950,25950,25950,0
|
|
20240930,125800,259577950,25950,25950,25950,25950,0
|
|
20240930,125700,259577950,25950,25950,25950,25950,100
|
|
20240930,125600,256982950,25950,25950,25950,25950,5
|
|
20240930,125500,256853200,25850,25850,25850,25850,0
|
|
20240930,125400,256853200,25850,25850,25850,25850,0
|
|
20240930,125300,256853200,25850,25850,25850,25850,0
|
|
20240930,125200,256853200,25850,25850,25850,25850,0
|
|
20240930,125100,256853200,25850,25850,25850,25850,0
|
|
20240930,125000,256853200,25850,25850,25850,25850,0
|
|
20240930,124900,256853200,25850,25850,25850,25850,0
|
|
20240930,124800,256853200,25850,26200,26200,25850,130
|
|
20240930,124700,253462500,26200,26200,26200,26200,61
|
|
20240930,124600,251864300,26200,26200,26200,26200,41
|
|
20240930,124500,250790100,26200,26200,26200,26200,5
|
|
20240930,124400,250659100,26250,26250,26250,26250,0
|
|
20240930,124300,250659100,26250,26250,26250,26250,4
|
|
20240930,124200,250554100,26250,26250,26250,26250,0
|
|
20240930,124100,250554100,26250,26250,26250,26250,0
|
|
20240930,124000,250554100,26250,26250,26250,26250,0
|
|
20240930,123900,250554100,26250,26250,26250,26250,0
|
|
20240930,123800,250554100,26250,26250,26250,26250,0
|
|
20240930,123700,250554100,26250,26250,26250,26250,2
|
|
20240930,123600,250501600,26250,26250,26250,26250,0
|
|
20240930,123500,250501600,26250,26250,26250,26250,13
|
|
20240930,123400,250160350,26250,26200,26250,26200,20
|
|
20240930,123300,249635500,26200,26200,26200,26200,49
|
|
20240930,123200,248351700,26200,26200,26200,26200,30
|
|
20240930,123100,247565700,26200,26200,26200,26200,0
|
|
20240930,123000,247565700,26200,26200,26200,26200,20
|
|
20240930,122900,247041700,26150,26150,26150,26150,0
|
|
20240930,122800,247041700,26150,26150,26150,26150,0
|
|
20240930,122700,247041700,26150,26150,26150,26150,0
|
|
20240930,122600,247041700,26150,26100,26150,26100,35
|
|
20240930,122500,246126750,26100,26100,26100,26100,7
|
|
20240930,122400,245944050,26100,26100,26100,26100,4
|
|
20240930,122300,245839650,26000,26000,26000,26000,0
|
|
20240930,122200,245839650,26000,26000,26000,26000,0
|
|
20240930,122100,245839650,26000,26000,26000,26000,0
|
|
20240930,122000,245839650,26000,26000,26000,26000,0
|
|
20240930,121900,245839650,26000,26000,26000,26000,5
|
|
20240930,121800,245709650,26000,26000,26000,26000,0
|
|
20240930,121700,245709650,26000,26000,26000,26000,0
|
|
20240930,121600,245709650,26000,26000,26000,26000,37
|
|
20240930,121500,244747650,26000,26000,26000,26000,0
|
|
20240930,121400,244747650,26000,26000,26000,26000,0
|
|
20240930,121300,244747650,26000,26000,26000,26000,0
|
|
20240930,121200,244747650,26000,26000,26000,26000,1
|
|
20240930,121100,244721650,25900,25900,25900,25900,0
|
|
20240930,121000,244721650,25900,25900,25900,25900,11
|
|
20240930,120900,244436750,25900,25900,25900,25900,0
|
|
20240930,120800,244436750,25900,25900,25900,25900,0
|
|
20240930,120700,244436750,25900,25900,25900,25900,0
|
|
20240930,120600,244436750,25900,25900,25900,25900,0
|
|
20240930,120500,244436750,25900,25900,25900,25900,0
|
|
20240930,120400,244436750,25900,25900,25900,25900,0
|
|
20240930,120300,244436750,25900,25900,25900,25900,0
|
|
20240930,120200,244436750,25900,25900,25900,25900,0
|
|
20240930,120100,244436750,25900,25900,25900,25900,0
|
|
20240930,120000,244436750,25900,25900,25900,25900,0
|
|
20240930,115900,244436750,25900,25900,25900,25900,0
|
|
20240930,115800,244436750,25900,25900,25900,25900,0
|
|
20240930,115700,244436750,25900,25900,25900,25900,0
|
|
20240930,115600,244436750,25900,25900,25900,25900,0
|
|
20240930,115500,244436750,25900,25900,25900,25900,0
|
|
20240930,115400,244436750,25900,25900,25900,25900,2
|
|
20240930,115300,244384950,25850,25850,25850,25850,0
|
|
20240930,115200,244384950,25850,25850,25850,25850,0
|
|
20240930,115100,244384950,25850,25850,25850,25850,0
|
|
20240930,115000,244384950,25850,25850,25850,25850,0
|
|
20240930,114900,244384950,25850,25850,25850,25850,0
|
|
20240930,114800,244384950,25850,25850,25850,25850,0
|
|
20240930,114700,244384950,25850,25850,25850,25850,0
|
|
20240930,114600,244384950,25850,25850,25850,25850,0
|
|
20240930,114500,244384950,25850,25850,25850,25850,0
|
|
20240930,114400,244384950,25850,25850,25850,25850,0
|
|
20240930,114300,244384950,25850,25850,25850,25850,9
|
|
20240930,114200,244152300,25800,25800,25800,25800,0
|
|
20240930,114100,244152300,25800,25800,25800,25800,0
|
|
20240930,114000,244152300,25800,25800,25800,25800,0
|
|
20240930,113900,244152300,25800,25800,25800,25800,0
|
|
20240930,113800,244152300,25800,25800,25800,25800,0
|
|
20240930,113700,244152300,25800,25800,25800,25800,0
|
|
20240930,113600,244152300,25800,25800,25800,25800,0
|
|
20240930,113500,244152300,25800,25800,25800,25800,0
|
|
20240930,113400,244152300,25800,25800,25800,25800,0
|
|
20240930,113300,244152300,25800,25800,25800,25800,0
|
|
20240930,113200,244152300,25800,25800,25800,25800,0
|
|
20240930,113100,244152300,25800,25800,25800,25800,0
|
|
20240930,113000,244152300,25800,25800,25800,25800,0
|
|
20240930,112900,244152300,25800,25800,25800,25800,0
|
|
20240930,112800,244152300,25800,25800,25800,25800,0
|
|
20240930,112700,244152300,25800,25800,25800,25800,0
|
|
20240930,112600,244152300,25800,25800,25800,25800,0
|
|
20240930,112500,244152300,25800,25800,25800,25800,29
|
|
20240930,112400,243404100,25800,25800,25800,25800,0
|
|
20240930,112300,243404100,25800,25800,25800,25800,0
|
|
20240930,112200,243404100,25800,25750,25800,25750,25
|
|
20240930,112100,242760300,25750,25750,25750,25750,15
|
|
20240930,112000,242374050,25800,25800,25800,25800,0
|
|
20240930,111900,242374050,25800,25800,25800,25800,5
|
|
20240930,111800,242245050,25800,25800,25800,25800,2
|
|
20240930,111700,242193450,25800,25800,25800,25800,10
|
|
20240930,111600,241935450,25800,25800,25800,25800,1
|
|
20240930,111500,241909650,25650,25650,25650,25650,0
|
|
20240930,111400,241909650,25650,25650,25650,25650,9
|
|
20240930,111300,241678800,25700,25700,25700,25700,0
|
|
20240930,111200,241678800,25700,25700,25700,25700,114
|
|
20240930,111100,238749000,25750,25750,25750,25750,0
|
|
20240930,111000,238749000,25750,25800,25800,25750,45
|
|
20240930,110900,237590150,25750,25800,25800,25750,11
|
|
20240930,110800,237306650,25800,25800,25800,25800,39
|
|
20240930,110700,236300450,25850,25850,25850,25850,23
|
|
20240930,110600,235705900,25850,25850,25850,25850,34
|
|
20240930,110500,234827000,25900,25900,25900,25900,1
|
|
20240930,110400,234801100,25900,25900,25900,25900,0
|
|
20240930,110300,234801100,25900,25900,25900,25850,14
|
|
20240930,110200,234438700,25900,26000,26000,25900,489
|
|
20240930,110100,221733650,26100,26100,26100,26100,7
|
|
20240930,110000,221550950,26100,26100,26100,26100,43
|
|
20240930,105900,220428650,26150,26150,26150,26150,0
|
|
20240930,105800,220428650,26150,26150,26150,26150,0
|
|
20240930,105700,220428650,26150,26150,26150,26150,0
|
|
20240930,105600,220428650,26150,26150,26150,26150,11
|
|
20240930,105500,220141000,26150,26150,26150,26150,3
|
|
20240930,105400,220062550,26150,26150,26150,26150,2
|
|
20240930,105300,220010250,26150,26150,26150,26150,2
|
|
20240930,105200,219957950,26150,26150,26150,26150,0
|
|
20240930,105100,219957950,26150,26050,26150,26050,42
|
|
20240930,105000,218863750,26100,26100,26100,26100,0
|
|
20240930,104900,218863750,26100,26100,26100,26100,11
|
|
20240930,104800,218576650,26100,26100,26100,26100,10
|
|
20240930,104700,218315650,26300,26300,26300,26300,5
|
|
20240930,104600,218184150,26300,26300,26300,26300,0
|
|
20240930,104500,218184150,26300,26300,26300,26300,0
|
|
20240930,104400,218184150,26300,26300,26300,26300,0
|
|
20240930,104300,218184150,26300,26100,26300,26100,12
|
|
20240930,104200,217870750,26100,26050,26100,26050,90
|
|
20240930,104100,215523650,26050,26050,26050,26050,0
|
|
20240930,104000,215523650,26050,26050,26050,26050,1
|
|
20240930,103900,215497600,26000,26000,26000,26000,7
|
|
20240930,103800,215315600,26000,26000,26000,26000,211
|
|
20240930,103700,209829600,26000,26000,26000,26000,0
|
|
20240930,103600,209829600,26000,26000,26000,26000,0
|
|
20240930,103500,209829600,26000,26050,26050,26000,9
|
|
20240930,103400,209595200,26050,26050,26050,26050,0
|
|
20240930,103300,209595200,26050,26100,26100,26050,157
|
|
20240930,103200,205505200,26050,26050,26050,26050,47
|
|
20240930,103100,204280850,26050,26050,26050,26050,0
|
|
20240930,103000,204280850,26050,26050,26050,26050,3
|
|
20240930,102900,204202700,26050,26050,26050,26050,35
|
|
20240930,102800,203290950,26050,26050,26050,26050,0
|
|
20240930,102700,203290950,26050,26050,26050,26050,0
|
|
20240930,102600,203290950,26050,26050,26050,26050,41
|
|
20240930,102500,202222900,26100,26100,26100,26100,143
|
|
20240930,102400,198490600,26100,26100,26100,26100,0
|
|
20240930,102300,198490600,26100,26100,26100,26100,0
|
|
20240930,102200,198490600,26100,26100,26100,26100,0
|
|
20240930,102100,198490600,26100,26100,26100,26100,0
|
|
20240930,102000,198490600,26100,26100,26100,26100,0
|
|
20240930,101900,198490600,26100,26100,26100,26100,257
|
|
20240930,101800,191782900,26100,26100,26100,26100,3
|
|
20240930,101700,191704600,26100,26100,26100,26100,21
|
|
20240930,101600,191156500,26100,26100,26100,26100,0
|
|
20240930,101500,191156500,26100,26100,26100,26100,0
|
|
20240930,101400,191156500,26100,26100,26100,26100,0
|
|
20240930,101300,191156500,26100,26150,26150,26100,204
|
|
20240930,101200,185824900,26150,26150,26150,26150,0
|
|
20240930,101100,185824900,26150,26150,26150,26150,0
|
|
20240930,101000,185824900,26150,26150,26150,26150,170
|
|
20240930,100900,181379400,26250,26250,26250,26250,0
|
|
20240930,100800,181379400,26250,26250,26250,26250,100
|
|
20240930,100700,178754400,26200,26200,26200,26200,0
|
|
20240930,100600,178754400,26200,26200,26200,26200,200
|
|
20240930,100500,173514400,26200,26050,26200,26050,7
|
|
20240930,100400,173331900,26200,26200,26200,26200,0
|
|
20240930,100300,173331900,26200,26200,26200,26200,1
|
|
20240930,100200,173305700,26200,26050,26200,26050,67
|
|
20240930,100100,171559300,26050,26050,26050,26050,1
|
|
20240930,100000,171533250,26050,26050,26050,26050,154
|
|
20240930,095900,167521550,26050,26250,26250,26050,61
|
|
20240930,095800,165932300,26250,26250,26250,26250,3
|
|
20240930,095700,165853550,26100,26100,26100,26100,0
|
|
20240930,095600,165853550,26100,26100,26100,26100,100
|
|
20240930,095500,163243550,26100,26100,26100,26100,34
|
|
20240930,095400,162356150,26100,26100,26100,26100,4
|
|
20240930,095300,162251750,26100,26100,26100,26100,0
|
|
20240930,095200,162251750,26100,26100,26100,26100,108
|
|
20240930,095100,159432950,26200,26250,26250,26200,131
|
|
20240930,095000,156000150,26300,26300,26300,26300,100
|
|
20240930,094900,153370150,26300,26300,26300,26300,55
|
|
20240930,094800,151923650,26300,26300,26300,26300,0
|
|
20240930,094700,151923650,26300,26300,26300,26300,60
|
|
20240930,094600,150345650,26300,26250,26300,26250,64
|
|
20240930,094500,148662700,26300,26300,26300,26300,2
|
|
20240930,094400,148610100,26300,26300,26300,26300,5
|
|
20240930,094300,148478600,26200,26200,26200,26200,104
|
|
20240930,094200,145753800,26200,26150,26200,26100,99
|
|
20240930,094100,143166800,26150,26150,26150,26150,0
|
|
20240930,094000,143166800,26150,26150,26150,26150,34
|
|
20240930,093900,142277700,26150,26150,26150,26150,100
|
|
20240930,093800,139662700,26150,26200,26200,26150,10
|
|
20240930,093700,139401150,26200,26200,26200,26200,0
|
|
20240930,093600,139401150,26200,26200,26200,26200,8
|
|
20240930,093500,139191550,26200,26200,26200,26200,0
|
|
20240930,093400,139191550,26200,26300,26300,26200,110
|
|
20240930,093300,136308300,26300,26350,26350,26300,25
|
|
20240930,093200,135650650,26400,26500,26500,26400,224
|
|
20240930,093100,129735050,26500,26500,26500,26500,0
|
|
20240930,093000,129735050,26500,26500,26500,26500,2
|
|
20240930,092900,129682050,26450,26450,26500,26400,174
|
|
20240930,092800,125085650,26450,26450,26450,26400,66
|
|
20240930,092700,123340000,26500,26500,26500,26500,11
|
|
20240930,092600,123048500,26500,26450,26500,26450,32
|
|
20240930,092500,122202050,26500,26450,26500,26450,32
|
|
20240930,092400,121354550,26500,26550,26550,26500,365
|
|
20240930,092300,111664050,26750,26700,26750,26700,10
|
|
20240930,092200,111396650,26700,26600,26700,26500,517
|
|
20240930,092100,97643700,26700,26700,26700,26700,1
|
|
20240930,092000,97617000,26700,26700,26700,26700,110
|
|
20240930,091900,94680000,26550,26700,26700,26550,104
|
|
20240930,091800,91903500,26700,26500,26700,26500,409
|
|
20240930,091700,81026400,26400,26400,26400,26400,0
|
|
20240930,091600,81026400,26400,26400,26400,26400,14
|
|
20240930,091500,80656800,26300,26300,26300,26300,0
|
|
20240930,091400,80656800,26300,26350,26400,26300,538
|
|
20240930,091300,66478450,26350,26350,26350,26350,117
|
|
20240930,091200,63395500,26550,26550,26550,26550,5
|
|
20240930,091100,63262750,26550,26500,26550,26350,59
|
|
20240930,091000,61697200,26350,26350,26350,26350,11
|
|
20240930,090900,61407350,26400,26600,26600,26400,271
|
|
20240930,090800,54243000,26600,26600,26650,26600,59
|
|
20240930,090700,52673550,26650,26650,26650,26550,588
|
|
20240930,090600,37029150,26650,26750,26750,26650,179
|
|
20240930,090500,32246450,26750,26550,26750,26550,518
|
|
20240930,090400,18424300,26650,26450,26650,26450,290
|
|
20240930,090300,10706700,26350,26350,26400,26300,114
|
|
20240930,090200,7703250,26450,26450,26450,26350,225
|
|
20240930,090100,1753000,26200,26400,26400,26200,28
|
|
20240930,090000,1014000,26000,26000,26000,26000,39
|