577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183400,980719550,20550,20550,20550,20550,2130
|
|
20240930,183300,980719550,20550,20550,20550,20550,0
|
|
20240930,183200,980719550,20550,20550,20550,20550,0
|
|
20240930,183100,980719550,20550,20550,20550,20550,0
|
|
20240930,183000,980719550,20550,20550,20550,20550,0
|
|
20240930,182900,980719550,20550,20550,20550,20550,0
|
|
20240930,182800,980719550,20550,20550,20550,20550,0
|
|
20240930,182700,980719550,20550,20550,20550,20550,0
|
|
20240930,182600,980719550,20550,20550,20550,20550,0
|
|
20240930,182500,980719550,20550,20550,20550,20550,0
|
|
20240930,182400,980719550,20550,20550,20550,20550,0
|
|
20240930,182300,980719550,20550,20550,20550,20550,0
|
|
20240930,182200,980719550,20550,20550,20550,20550,0
|
|
20240930,182100,980719550,20550,20550,20550,20550,0
|
|
20240930,182000,980719550,20550,20550,20550,20550,0
|
|
20240930,181900,980719550,20550,20550,20550,20550,0
|
|
20240930,181800,980719550,20550,20550,20550,20550,0
|
|
20240930,181700,980719550,20550,20550,20550,20550,0
|
|
20240930,181600,980719550,20550,20550,20550,20550,0
|
|
20240930,181500,980719550,20550,20550,20550,20550,0
|
|
20240930,181400,980719550,20550,20550,20550,20550,0
|
|
20240930,181300,980719550,20550,20550,20550,20550,0
|
|
20240930,181200,980719550,20550,20550,20550,20550,0
|
|
20240930,181100,980719550,20550,20550,20550,20550,0
|
|
20240930,181000,980719550,20550,20550,20550,20550,0
|
|
20240930,180900,980719550,20550,20550,20550,20550,0
|
|
20240930,180800,980719550,20550,20550,20550,20550,0
|
|
20240930,180700,980719550,20550,20550,20550,20550,0
|
|
20240930,180600,980719550,20550,20550,20550,20550,0
|
|
20240930,180500,980719550,20550,20550,20550,20550,0
|
|
20240930,180400,980719550,20550,20550,20550,20550,2130
|
|
20240930,180300,980719550,20550,20550,20550,20550,0
|
|
20240930,180200,980719550,20550,20550,20550,20550,0
|
|
20240930,180100,980719550,20550,20550,20550,20550,0
|
|
20240930,180000,980719550,20550,20550,20550,20550,0
|
|
20240930,175900,980719550,20550,20550,20550,20550,0
|
|
20240930,175800,980719550,20550,20550,20550,20550,0
|
|
20240930,175700,980719550,20550,20550,20550,20550,0
|
|
20240930,175600,980719550,20550,20550,20550,20550,0
|
|
20240930,175500,980719550,20550,20550,20550,20550,0
|
|
20240930,175400,980719550,20550,20550,20550,20550,0
|
|
20240930,175300,980719550,20550,20550,20550,20550,0
|
|
20240930,175200,980719550,20550,20550,20550,20550,0
|
|
20240930,175100,980719550,20550,20550,20550,20550,0
|
|
20240930,175000,980719550,20550,20550,20550,20550,0
|
|
20240930,174900,980719550,20550,20550,20550,20550,0
|
|
20240930,174800,980719550,20550,20550,20550,20550,0
|
|
20240930,174700,980719550,20550,20550,20550,20550,0
|
|
20240930,174600,980719550,20550,20550,20550,20550,0
|
|
20240930,174500,980719550,20550,20550,20550,20550,0
|
|
20240930,174400,980719550,20550,20550,20550,20550,0
|
|
20240930,174300,980719550,20550,20550,20550,20550,0
|
|
20240930,174200,980719550,20550,20550,20550,20550,0
|
|
20240930,174100,980719550,20550,20550,20550,20550,0
|
|
20240930,174000,980719550,20550,20550,20550,20550,0
|
|
20240930,173900,980719550,20550,20550,20550,20550,0
|
|
20240930,173800,980719550,20550,20550,20550,20550,0
|
|
20240930,173700,980719550,20550,20550,20550,20550,0
|
|
20240930,173600,980719550,20550,20550,20550,20550,0
|
|
20240930,173500,980719550,20550,20550,20550,20550,0
|
|
20240930,173400,980719550,20550,20550,20550,20550,2130
|
|
20240930,173300,980719550,20550,20550,20550,20550,0
|
|
20240930,173200,980719550,20550,20550,20550,20550,0
|
|
20240930,173100,980719550,20550,20550,20550,20550,0
|
|
20240930,173000,980719550,20550,20550,20550,20550,0
|
|
20240930,172900,980719550,20550,20550,20550,20550,0
|
|
20240930,172800,980719550,20550,20550,20550,20550,0
|
|
20240930,172700,980719550,20550,20550,20550,20550,0
|
|
20240930,172600,980719550,20550,20550,20550,20550,0
|
|
20240930,172500,980719550,20550,20550,20550,20550,0
|
|
20240930,172400,980719550,20550,20550,20550,20550,0
|
|
20240930,172300,980719550,20550,20550,20550,20550,0
|
|
20240930,172200,980719550,20550,20550,20550,20550,0
|
|
20240930,172100,980719550,20550,20550,20550,20550,0
|
|
20240930,172000,980719550,20550,20550,20550,20550,0
|
|
20240930,171900,980719550,20550,20550,20550,20550,0
|
|
20240930,171800,980719550,20550,20550,20550,20550,0
|
|
20240930,171700,980719550,20550,20550,20550,20550,0
|
|
20240930,171600,980719550,20550,20550,20550,20550,0
|
|
20240930,171500,980719550,20550,20550,20550,20550,0
|
|
20240930,171400,980719550,20550,20550,20550,20550,0
|
|
20240930,171300,980719550,20550,20550,20550,20550,0
|
|
20240930,171200,980719550,20550,20550,20550,20550,0
|
|
20240930,171100,980719550,20550,20550,20550,20550,0
|
|
20240930,171000,980719550,20550,20550,20550,20550,0
|
|
20240930,170900,980719550,20550,20550,20550,20550,0
|
|
20240930,170800,980719550,20550,20550,20550,20550,0
|
|
20240930,170700,980719550,20550,20550,20550,20550,0
|
|
20240930,170600,980719550,20550,20550,20550,20550,0
|
|
20240930,170500,980719550,20550,20550,20550,20550,0
|
|
20240930,170400,980719550,20550,20550,20550,20550,2130
|
|
20240930,170300,980719550,20550,20550,20550,20550,0
|
|
20240930,170200,980719550,20550,20550,20550,20550,0
|
|
20240930,170100,980719550,20550,20550,20550,20550,0
|
|
20240930,170000,980719550,20550,20550,20550,20550,0
|
|
20240930,165900,980719550,20550,20550,20550,20550,0
|
|
20240930,165800,980719550,20550,20550,20550,20550,0
|
|
20240930,165700,980719550,20550,20550,20550,20550,0
|
|
20240930,165600,980719550,20550,20550,20550,20550,0
|
|
20240930,165500,980719550,20550,20550,20550,20550,0
|
|
20240930,165400,980719550,20550,20550,20550,20550,0
|
|
20240930,165300,980719550,20550,20550,20550,20550,0
|
|
20240930,165200,980719550,20550,20550,20550,20550,0
|
|
20240930,165100,980719550,20550,20550,20550,20550,0
|
|
20240930,165000,980719550,20550,20550,20550,20550,0
|
|
20240930,164900,980719550,20550,20550,20550,20550,0
|
|
20240930,164800,980719550,20550,20550,20550,20550,0
|
|
20240930,164700,980719550,20550,20550,20550,20550,0
|
|
20240930,164600,980719550,20550,20550,20550,20550,0
|
|
20240930,164500,980719550,20550,20550,20550,20550,0
|
|
20240930,164400,980719550,20550,20550,20550,20550,0
|
|
20240930,164300,980719550,20550,20550,20550,20550,0
|
|
20240930,164200,980719550,20550,20550,20550,20550,0
|
|
20240930,164100,980719550,20550,20550,20550,20550,0
|
|
20240930,164000,980719550,20550,20550,20550,20550,0
|
|
20240930,163900,980719550,20550,20550,20550,20550,0
|
|
20240930,163800,980719550,20550,20550,20550,20550,0
|
|
20240930,163700,980719550,20550,20550,20550,20550,0
|
|
20240930,163600,980719550,20550,20550,20550,20550,0
|
|
20240930,163500,980719550,20550,20550,20550,20550,0
|
|
20240930,163400,980719550,20550,20550,20550,20550,2130
|
|
20240930,163300,980719550,20550,20550,20550,20550,0
|
|
20240930,163200,980719550,20550,20550,20550,20550,0
|
|
20240930,163100,980719550,20550,20550,20550,20550,0
|
|
20240930,163000,980719550,20550,20550,20550,20550,0
|
|
20240930,162900,980719550,20550,20550,20550,20550,0
|
|
20240930,162800,980719550,20550,20550,20550,20550,0
|
|
20240930,162700,980719550,20550,20550,20550,20550,0
|
|
20240930,162600,980719550,20550,20550,20550,20550,0
|
|
20240930,162500,980719550,20550,20550,20550,20550,0
|
|
20240930,162400,980719550,20550,20550,20550,20550,0
|
|
20240930,162300,980719550,20550,20550,20550,20550,0
|
|
20240930,162200,980719550,20550,20550,20550,20550,0
|
|
20240930,162100,980719550,20550,20550,20550,20550,0
|
|
20240930,162000,980719550,20550,20550,20550,20550,0
|
|
20240930,161900,980719550,20550,20550,20550,20550,0
|
|
20240930,161800,980719550,20550,20550,20550,20550,0
|
|
20240930,161700,980719550,20550,20550,20550,20550,0
|
|
20240930,161600,980719550,20550,20550,20550,20550,0
|
|
20240930,161500,980719550,20550,20550,20550,20550,0
|
|
20240930,161400,980719550,20550,20550,20550,20550,0
|
|
20240930,161300,980719550,20550,20550,20550,20550,0
|
|
20240930,161200,980719550,20550,20550,20550,20550,0
|
|
20240930,161100,980719550,20550,20550,20550,20550,0
|
|
20240930,161000,980719550,20550,20550,20550,20550,0
|
|
20240930,160900,980719550,20550,20550,20550,20550,0
|
|
20240930,160800,980719550,20550,20550,20550,20550,0
|
|
20240930,160700,980719550,20550,20550,20550,20550,0
|
|
20240930,160600,980719550,20550,20550,20550,20550,0
|
|
20240930,160500,980719550,20550,20550,20550,20550,0
|
|
20240930,160400,980719550,20550,20550,20550,20550,2130
|
|
20240930,160300,980719550,20550,20550,20550,20550,0
|
|
20240930,160200,980719550,20550,20550,20550,20550,0
|
|
20240930,160100,980719550,20550,20550,20550,20550,0
|
|
20240930,160000,980719550,20550,20550,20550,20550,0
|
|
20240930,155900,980719550,20550,20550,20550,20550,0
|
|
20240930,155800,980719550,20550,20550,20550,20550,0
|
|
20240930,155700,980719550,20550,20550,20550,20550,0
|
|
20240930,155600,980719550,20550,20550,20550,20550,0
|
|
20240930,155500,980719550,20550,20550,20550,20550,0
|
|
20240930,155400,980719550,20550,20550,20550,20550,0
|
|
20240930,155300,980719550,20550,20550,20550,20550,0
|
|
20240930,155200,980719550,20550,20550,20550,20550,0
|
|
20240930,155100,980719550,20550,20550,20550,20550,0
|
|
20240930,155000,980719550,20550,20550,20550,20550,0
|
|
20240930,154900,980719550,20550,20550,20550,20550,0
|
|
20240930,154800,980719550,20550,20550,20550,20550,0
|
|
20240930,154700,980719550,20550,20550,20550,20550,0
|
|
20240930,154600,980719550,20550,20550,20550,20550,0
|
|
20240930,154500,980719550,20550,20550,20550,20550,0
|
|
20240930,154400,980719550,20550,20550,20550,20550,0
|
|
20240930,154300,980719550,20550,20550,20550,20550,0
|
|
20240930,154200,980719550,20550,20550,20550,20550,0
|
|
20240930,154100,980719550,20550,20550,20550,20550,0
|
|
20240930,154000,980719550,20550,20550,20550,20550,0
|
|
20240930,153900,980719550,20550,20550,20550,20550,0
|
|
20240930,153800,980719550,20550,20550,20550,20550,0
|
|
20240930,153700,980719550,20550,20550,20550,20550,0
|
|
20240930,153600,980719550,20550,20550,20550,20550,0
|
|
20240930,153500,980719550,20550,20550,20550,20550,0
|
|
20240930,153400,980719550,20550,20550,20550,20550,2130
|
|
20240930,153300,980719550,20550,20550,20550,20550,0
|
|
20240930,153200,980719550,20550,20550,20550,20550,0
|
|
20240930,153100,980719550,20550,20550,20550,20550,0
|
|
20240930,153000,980719550,20550,20550,20550,20550,2130
|
|
20240930,152900,936948050,20600,20600,20600,20600,0
|
|
20240930,152800,936948050,20600,20600,20600,20600,0
|
|
20240930,152700,936948050,20600,20600,20600,20600,0
|
|
20240930,152600,936948050,20600,20600,20600,20600,0
|
|
20240930,152500,936948050,20600,20600,20600,20600,0
|
|
20240930,152400,936948050,20600,20600,20600,20600,0
|
|
20240930,152300,936948050,20600,20600,20600,20600,0
|
|
20240930,152200,936948050,20600,20600,20600,20600,0
|
|
20240930,152100,936948050,20600,20600,20600,20600,0
|
|
20240930,152000,936948050,20600,20600,20600,20600,0
|
|
20240930,151900,936948050,20600,20600,20600,20550,12
|
|
20240930,151800,936701100,20550,20650,20750,20550,258
|
|
20240930,151700,931384400,20650,20650,20650,20650,187
|
|
20240930,151600,927522850,20550,20600,20650,20550,52
|
|
20240930,151500,926452350,20550,20600,20600,20550,101
|
|
20240930,151400,924376300,20600,20650,20650,20600,317
|
|
20240930,151300,917839500,20700,20600,20700,20600,89
|
|
20240930,151200,916002250,20600,20600,20600,20600,38
|
|
20240930,151100,915219450,20600,20600,20600,20550,576
|
|
20240930,151000,903363850,20600,20500,20600,20500,80
|
|
20240930,150900,901715950,20500,20500,20500,20500,2
|
|
20240930,150800,901674950,20550,20550,20550,20550,48
|
|
20240930,150700,900688550,20550,20550,20550,20550,102
|
|
20240930,150600,898592450,20650,20600,20650,20550,220
|
|
20240930,150500,894067550,20550,20550,20550,20550,55
|
|
20240930,150400,892937300,20550,20700,20700,20550,132
|
|
20240930,150300,890219800,20600,20650,20650,20600,149
|
|
20240930,150200,887143200,20600,20550,20600,20550,838
|
|
20240930,150100,869892450,20550,20550,20550,20550,521
|
|
20240930,150000,859185900,20550,20600,20600,20550,109
|
|
20240930,145900,856942350,20550,20600,20600,20550,170
|
|
20240930,145800,853443100,20600,20600,20600,20600,41
|
|
20240930,145700,852598500,20550,20600,20600,20550,41
|
|
20240930,145600,851753950,20600,20600,20600,20550,140
|
|
20240930,145500,848870350,20550,20600,20600,20550,101
|
|
20240930,145400,846790650,20600,20600,20650,20600,112
|
|
20240930,145300,844481400,20600,20650,20650,20600,181
|
|
20240930,145200,840746050,20650,20600,20650,20600,189
|
|
20240930,145100,836844200,20650,20650,20650,20650,120
|
|
20240930,145000,834366200,20650,20700,20700,20650,580
|
|
20240930,144900,822384150,20750,20750,20750,20750,0
|
|
20240930,144800,822384150,20750,20750,20750,20750,2
|
|
20240930,144700,822342650,20700,20750,20750,20700,45
|
|
20240930,144600,821409150,20750,20700,20750,20700,127
|
|
20240930,144500,818778700,20700,20700,20700,20700,92
|
|
20240930,144400,816874300,20700,20700,20700,20700,40
|
|
20240930,144300,816046300,20700,20700,20700,20700,199
|
|
20240930,144200,811927000,20650,20650,20650,20650,0
|
|
20240930,144100,811927000,20650,20650,20650,20650,0
|
|
20240930,144000,811927000,20650,20650,20650,20650,0
|
|
20240930,143900,811927000,20650,20650,20650,20650,37
|
|
20240930,143800,811162950,20600,20650,20650,20600,37
|
|
20240930,143700,810399400,20650,20650,20650,20650,56
|
|
20240930,143600,809243000,20600,20600,20600,20600,87
|
|
20240930,143500,807450800,20650,20650,20650,20650,555
|
|
20240930,143400,795990050,20700,20650,20700,20650,68
|
|
20240930,143300,794585400,20650,20650,20650,20650,244
|
|
20240930,143200,789546800,20600,20600,20600,20600,216
|
|
20240930,143100,785097200,20600,20600,20600,20600,13
|
|
20240930,143000,784829400,20600,20600,20600,20600,22
|
|
20240930,142900,784376200,20600,20650,20650,20450,2278
|
|
20240930,142800,737701950,20700,20700,20700,20700,40
|
|
20240930,142700,736873950,20700,20700,20700,20700,0
|
|
20240930,142600,736873950,20700,20700,20700,20700,147
|
|
20240930,142500,733831050,20650,20650,20650,20650,0
|
|
20240930,142400,733831050,20650,20650,20650,20650,10
|
|
20240930,142300,733624550,20650,20650,20650,20650,166
|
|
20240930,142200,730196650,20650,20650,20700,20650,95
|
|
20240930,142100,728232850,20600,20650,20650,20600,1018
|
|
20240930,142000,707229050,20650,20700,20700,20650,23
|
|
20240930,141900,706753200,20700,20700,20700,20700,40
|
|
20240930,141800,705925200,20700,20700,20700,20700,49
|
|
20240930,141700,704910900,20700,20650,20700,20600,22
|
|
20240930,141600,704456700,20550,20550,20550,20550,0
|
|
20240930,141500,704456700,20550,20550,20550,20550,1
|
|
20240930,141400,704436150,20700,20750,20750,20700,184
|
|
20240930,141300,700626350,20750,20750,20750,20750,0
|
|
20240930,141200,700626350,20750,20750,20750,20750,149
|
|
20240930,141100,697534600,20750,20750,20750,20750,40
|
|
20240930,141000,696704600,20750,20750,20750,20750,120
|
|
20240930,140900,694214600,20750,20750,20750,20750,78
|
|
20240930,140800,692596100,20700,20700,20700,20700,7
|
|
20240930,140700,692451200,20700,20700,20700,20700,3
|
|
20240930,140600,692389100,20700,20700,20700,20700,21
|
|
20240930,140500,691954400,20750,20650,20750,20650,305
|
|
20240930,140400,685639850,20650,20750,20750,20450,1733
|
|
20240930,140300,649973700,20750,20800,20800,20750,42
|
|
20240930,140200,649100600,20750,20800,20800,20750,151
|
|
20240930,140100,645959850,20800,20800,20800,20800,1
|
|
20240930,140000,645939050,20800,20750,20800,20750,8
|
|
20240930,135900,645773000,20800,20800,20800,20800,116
|
|
20240930,135800,643360200,20800,20800,20800,20800,40
|
|
20240930,135700,642528200,20800,20800,20800,20800,40
|
|
20240930,135600,641696200,20800,20800,20800,20800,0
|
|
20240930,135500,641696200,20800,20800,20800,20800,131
|
|
20240930,135400,638971400,20800,20800,20800,20800,1
|
|
20240930,135300,638950600,20750,20750,20750,20750,331
|
|
20240930,135200,632082350,20750,20700,20750,20700,177
|
|
20240930,135100,628411000,20750,20750,20750,20750,1
|
|
20240930,135000,628390250,20750,20750,20750,20750,230
|
|
20240930,134900,623617750,20750,20750,20750,20750,252
|
|
20240930,134800,618388750,20800,20800,20800,20800,70
|
|
20240930,134700,616932750,20750,20750,20750,20750,1
|
|
20240930,134600,616912000,20800,20800,20800,20800,40
|
|
20240930,134500,616080000,20800,20750,20800,20750,204
|
|
20240930,134400,611841550,20750,20750,20750,20750,117
|
|
20240930,134300,609413800,20750,20750,20750,20750,383
|
|
20240930,134200,601466550,20750,20750,20750,20750,128
|
|
20240930,134100,598810550,20750,20700,20750,20700,137
|
|
20240930,134000,595968050,20700,20700,20700,20700,18
|
|
20240930,133900,595595450,20750,20750,20750,20750,0
|
|
20240930,133800,595595450,20750,20750,20750,20750,176
|
|
20240930,133700,591943450,20750,20750,20750,20750,40
|
|
20240930,133600,591113450,20750,20700,20750,20700,3
|
|
20240930,133500,591051300,20750,20700,20750,20700,150
|
|
20240930,133400,587938850,20700,20750,20750,20700,42
|
|
20240930,133300,587067450,20750,20750,20750,20750,2
|
|
20240930,133200,587025950,20750,20650,20750,20650,1200
|
|
20240930,133100,562241800,20700,20750,20750,20700,261
|
|
20240930,133000,556839050,20750,20750,20750,20750,169
|
|
20240930,132900,553332300,20750,20750,20750,20750,0
|
|
20240930,132800,553332300,20750,20750,20800,20750,150
|
|
20240930,132700,550214300,20750,20750,20750,20750,4
|
|
20240930,132600,550131300,20750,20750,20750,20750,8
|
|
20240930,132500,549965300,20750,20750,20750,20750,5
|
|
20240930,132400,549861550,20750,20750,20750,20750,80
|
|
20240930,132300,548201550,20750,20750,20750,20750,58
|
|
20240930,132200,546998050,20750,20750,20750,20750,552
|
|
20240930,132100,535544050,20800,20800,20800,20800,78
|
|
20240930,132000,533921650,20750,20750,20750,20750,19
|
|
20240930,131900,533527400,20800,20800,20800,20800,18
|
|
20240930,131800,533153000,20800,20800,20800,20800,106
|
|
20240930,131700,530948200,20800,20800,20800,20800,0
|
|
20240930,131600,530948200,20800,20800,20800,20800,40
|
|
20240930,131500,530116200,20800,20800,20800,20800,0
|
|
20240930,131400,530116200,20800,20800,20800,20800,77
|
|
20240930,131300,528514600,20800,20800,20800,20800,10
|
|
20240930,131200,528306600,20800,20800,20800,20800,53
|
|
20240930,131100,527204200,20800,20800,20800,20800,40
|
|
20240930,131000,526372200,20800,20750,20800,20750,169
|
|
20240930,130900,522857950,20800,20800,20800,20800,5
|
|
20240930,130800,522753950,20800,20800,20800,20800,91
|
|
20240930,130700,520861150,20800,20800,20800,20800,10
|
|
20240930,130600,520653150,20800,20800,20800,20800,0
|
|
20240930,130500,520653150,20800,20800,20800,20800,0
|
|
20240930,130400,520653150,20800,20800,20850,20800,113
|
|
20240930,130300,518302650,20800,20800,20800,20800,0
|
|
20240930,130200,518302650,20800,20800,20800,20800,36
|
|
20240930,130100,517553850,20750,20800,20850,20750,151
|
|
20240930,130000,514413050,20800,20800,20800,20800,0
|
|
20240930,125900,514413050,20800,20800,20800,20800,18
|
|
20240930,125800,514038650,20800,20800,20800,20800,76
|
|
20240930,125700,512457850,20800,20800,20800,20800,60
|
|
20240930,125600,511209850,20800,20800,20800,20800,2
|
|
20240930,125500,511168250,20800,20800,20800,20800,0
|
|
20240930,125400,511168250,20800,20800,20800,20800,125
|
|
20240930,125300,508568250,20800,20800,20800,20800,1
|
|
20240930,125200,508547450,20800,20800,20800,20800,40
|
|
20240930,125100,507715450,20800,20850,20850,20800,188
|
|
20240930,125000,503801850,20850,20850,20850,20850,0
|
|
20240930,124900,503801850,20850,20850,20850,20850,0
|
|
20240930,124800,503801850,20850,20850,20850,20850,0
|
|
20240930,124700,503801850,20850,20800,20850,20800,120
|
|
20240930,124600,501300750,20800,20800,20800,20800,0
|
|
20240930,124500,501300750,20800,20800,20800,20800,1
|
|
20240930,124400,501279950,20800,20800,20850,20800,513
|
|
20240930,124300,490604050,20800,20800,20800,20800,95
|
|
20240930,124200,488628050,20800,20850,20850,20800,6
|
|
20240930,124100,488503050,20800,20800,20800,20800,3
|
|
20240930,124000,488440650,20850,20800,20850,20800,66
|
|
20240930,123900,487064650,20800,20800,20800,20800,5
|
|
20240930,123800,486960650,20850,20850,20850,20850,0
|
|
20240930,123700,486960650,20850,20850,20850,20850,65
|
|
20240930,123600,485605400,20850,20850,20850,20850,1
|
|
20240930,123500,485584550,20900,20900,20900,20900,15
|
|
20240930,123400,485271050,20850,20850,20850,20850,108
|
|
20240930,123300,483019250,20850,20850,20850,20850,6
|
|
20240930,123200,482894150,20850,20850,20850,20850,40
|
|
20240930,123100,482060150,20850,20850,20850,20850,0
|
|
20240930,123000,482060150,20850,20850,20850,20850,64
|
|
20240930,122900,480725750,20850,20850,20850,20850,26
|
|
20240930,122800,480183650,20850,20850,20850,20850,0
|
|
20240930,122700,480183650,20850,20850,20850,20850,85
|
|
20240930,122600,478411400,20850,20850,20850,20850,143
|
|
20240930,122500,475429850,20850,20850,20850,20850,76
|
|
20240930,122400,473845250,20850,20850,20850,20850,1
|
|
20240930,122300,473824400,20850,20850,20850,20850,127
|
|
20240930,122200,471176450,20850,20850,20850,20850,0
|
|
20240930,122100,471176450,20850,20850,20850,20850,0
|
|
20240930,122000,471176450,20850,20850,20850,20850,58
|
|
20240930,121900,469967150,20850,20850,20850,20850,3
|
|
20240930,121800,469904600,20800,20800,20800,20800,0
|
|
20240930,121700,469904600,20800,20850,20850,20800,287
|
|
20240930,121600,463927550,20850,20850,20850,20850,47
|
|
20240930,121500,462947600,20800,20800,20800,20800,0
|
|
20240930,121400,462947600,20800,20800,20800,20800,4
|
|
20240930,121300,462864400,20750,20800,20800,20750,6
|
|
20240930,121200,462739800,20800,20800,20800,20800,48
|
|
20240930,121100,461741400,20850,20850,20850,20850,0
|
|
20240930,121000,461741400,20850,20800,20850,20800,229
|
|
20240930,120900,456968000,20800,20800,20800,20800,18
|
|
20240930,120800,456593600,20750,20800,20800,20750,14
|
|
20240930,120700,456303050,20800,20800,20800,20800,39
|
|
20240930,120600,455491850,20800,20750,20800,20750,193
|
|
20240930,120500,451479250,20800,20800,20800,20800,4
|
|
20240930,120400,451396050,20800,20800,20800,20800,4
|
|
20240930,120300,451312850,20800,20800,20850,20800,194
|
|
20240930,120200,447268150,20750,20750,20750,20750,0
|
|
20240930,120100,447268150,20750,20800,20900,20750,100
|
|
20240930,120000,445188950,20850,20850,20850,20850,109
|
|
20240930,115900,442916300,20800,20800,20800,20800,96
|
|
20240930,115800,440919500,20850,20850,20850,20850,0
|
|
20240930,115700,440919500,20850,20850,20850,20850,2
|
|
20240930,115600,440877800,20850,20850,20850,20850,70
|
|
20240930,115500,439418300,20800,20800,20800,20800,1
|
|
20240930,115400,439397500,20850,20850,20850,20850,500
|
|
20240930,115300,428972500,20850,20800,20850,20800,128
|
|
20240930,115200,426303750,20850,20850,20850,20850,0
|
|
20240930,115100,426303750,20850,20850,20850,20850,2
|
|
20240930,115000,426262050,20800,20850,20850,20800,46
|
|
20240930,114900,425303150,20850,20850,20850,20850,92
|
|
20240930,114800,423384950,20800,20800,20800,20800,5
|
|
20240930,114700,423280950,20750,20750,20750,20750,0
|
|
20240930,114600,423280950,20750,20750,20750,20750,0
|
|
20240930,114500,423280950,20750,20750,20750,20750,1
|
|
20240930,114400,423260200,20800,20800,20800,20800,0
|
|
20240930,114300,423260200,20800,20800,20800,20800,82
|
|
20240930,114200,421554600,20800,20800,20800,20800,0
|
|
20240930,114100,421554600,20800,20800,20800,20800,0
|
|
20240930,114000,421554600,20800,20800,20800,20800,20
|
|
20240930,113900,421138600,20800,20800,20800,20800,40
|
|
20240930,113800,420306600,20800,20800,20800,20800,5
|
|
20240930,113700,420202600,20800,20750,20800,20700,740
|
|
20240930,113600,404878600,20800,20750,20800,20750,188
|
|
20240930,113500,400972100,20750,20750,20750,20750,3
|
|
20240930,113400,400909850,20800,20800,20800,20800,0
|
|
20240930,113300,400909850,20800,20800,20800,20800,0
|
|
20240930,113200,400909850,20800,20750,20800,20750,131
|
|
20240930,113100,398186000,20700,20700,20700,20700,0
|
|
20240930,113000,398186000,20700,20700,20700,20700,0
|
|
20240930,112900,398186000,20700,20700,20700,20700,0
|
|
20240930,112800,398186000,20700,20700,20700,20700,30
|
|
20240930,112700,397565000,20750,20700,20800,20700,136
|
|
20240930,112600,394747500,20700,20700,20750,20700,162
|
|
20240930,112500,391390900,20700,20750,20750,20700,125
|
|
20240930,112400,388799200,20750,20750,20750,20750,18
|
|
20240930,112300,388425700,20750,20750,20750,20750,0
|
|
20240930,112200,388425700,20750,20800,20800,20750,72
|
|
20240930,112100,386928600,20750,20750,20750,20750,10
|
|
20240930,112000,386721100,20750,20750,20750,20750,0
|
|
20240930,111900,386721100,20750,20750,20750,20750,21
|
|
20240930,111800,386285350,20800,20800,20800,20800,40
|
|
20240930,111700,385453350,20800,20800,20800,20800,2
|
|
20240930,111600,385411750,20750,20750,20750,20750,29
|
|
20240930,111500,384810000,20750,20700,20750,20700,110
|
|
20240930,111400,382527650,20700,20700,20700,20700,10
|
|
20240930,111300,382320650,20750,20750,20750,20750,72
|
|
20240930,111200,380826650,20750,20750,20750,20750,181
|
|
20240930,111100,377070900,20750,20750,20750,20750,1
|
|
20240930,111000,377050150,20750,20750,20800,20750,297
|
|
20240930,110900,370880050,20800,20800,20800,20800,64
|
|
20240930,110800,369548850,20750,20750,20750,20750,46
|
|
20240930,110700,368594350,20750,20750,20750,20750,0
|
|
20240930,110600,368594350,20750,20750,20750,20750,0
|
|
20240930,110500,368594350,20750,20750,20750,20750,110
|
|
20240930,110400,366311850,20700,20700,20700,20700,0
|
|
20240930,110300,366311850,20700,20700,20700,20700,0
|
|
20240930,110200,366311850,20700,20750,20750,20700,104
|
|
20240930,110100,364154750,20750,20800,20800,20750,953
|
|
20240930,110000,344339850,20850,20850,20850,20850,2
|
|
20240930,105900,344298150,20850,20850,20850,20850,62
|
|
20240930,105800,343005450,20850,20850,20850,20850,0
|
|
20240930,105700,343005450,20850,20850,20850,20850,0
|
|
20240930,105600,343005450,20850,20800,20850,20800,117
|
|
20240930,105500,340571350,20850,20850,20850,20850,121
|
|
20240930,105400,338048500,20800,20800,20800,20800,3
|
|
20240930,105300,337986100,20800,20850,20850,20800,82
|
|
20240930,105200,336279300,20850,20800,20850,20800,88
|
|
20240930,105100,334446150,20800,20800,20800,20800,70
|
|
20240930,105000,332990150,20800,20800,20800,20800,262
|
|
20240930,104900,327540550,20850,20850,20850,20850,0
|
|
20240930,104800,327540550,20850,20850,20850,20800,339
|
|
20240930,104700,320473300,20900,20900,20900,20900,72
|
|
20240930,104600,318968500,20950,20950,20950,20950,1
|
|
20240930,104500,318947550,20950,20900,20950,20900,137
|
|
20240930,104400,316083550,20850,20850,20900,20850,60
|
|
20240930,104300,314831400,20900,20900,20900,20850,83
|
|
20240930,104200,313097200,21000,20950,21000,20950,106
|
|
20240930,104100,310876250,20950,20950,20950,20950,0
|
|
20240930,104000,310876250,20950,20950,20950,20950,18
|
|
20240930,103900,310499150,20900,20950,20950,20900,220
|
|
20240930,103800,305893150,20950,20950,20950,20950,39
|
|
20240930,103700,305076100,21000,21000,21000,21000,100
|
|
20240930,103600,302976100,20900,21000,21000,20900,400
|
|
20240930,103500,294586100,20950,20950,20950,20950,71
|
|
20240930,103400,293098650,20900,20900,20900,20900,4
|
|
20240930,103300,293015050,20950,20950,20950,20950,98
|
|
20240930,103200,290961950,20950,20950,20950,20950,0
|
|
20240930,103100,290961950,20950,20900,20950,20900,156
|
|
20240930,103000,287694750,20950,20900,21000,20900,948
|
|
20240930,102900,267879650,20900,20950,20950,20900,35
|
|
20240930,102800,267147600,20950,21000,21000,20950,1167
|
|
20240930,102700,242696950,21000,21000,21000,21000,138
|
|
20240930,102600,239798950,21000,20900,21000,20900,900
|
|
20240930,102500,220917500,20900,20850,20900,20850,160
|
|
20240930,102400,217581350,20750,20800,20850,20750,38
|
|
20240930,102300,216791850,20800,20800,20800,20800,18
|
|
20240930,102200,216417450,20800,20800,20800,20800,100
|
|
20240930,102100,214337450,20800,20800,20800,20800,136
|
|
20240930,102000,211508650,20750,20750,20750,20750,8
|
|
20240930,101900,211342650,20750,20750,20750,20750,0
|
|
20240930,101800,211342650,20750,20750,20750,20750,433
|
|
20240930,101700,202357900,20700,20700,20700,20700,0
|
|
20240930,101600,202357900,20700,20750,20750,20700,47
|
|
20240930,101500,201382900,20750,20750,20750,20750,95
|
|
20240930,101400,199411650,20700,20750,20750,20700,145
|
|
20240930,101300,196410100,20750,20800,20800,20750,317
|
|
20240930,101200,189821050,20800,20800,20800,20800,4
|
|
20240930,101100,189737850,20800,20800,20800,20800,76
|
|
20240930,101000,188157050,20800,20750,20800,20700,739
|
|
20240930,100900,172804500,20750,20750,20750,20750,18
|
|
20240930,100800,172431000,20750,20750,20750,20750,1236
|
|
20240930,100700,146784000,20700,20700,20700,20700,308
|
|
20240930,100600,140408400,20750,20750,20750,20750,3
|
|
20240930,100500,140346150,20750,20750,20750,20750,0
|
|
20240930,100400,140346150,20750,20750,20750,20750,105
|
|
20240930,100300,138167400,20700,20750,20750,20700,20
|
|
20240930,100200,137753300,20750,20750,20750,20750,0
|
|
20240930,100100,137753300,20750,20700,20750,20700,2
|
|
20240930,100000,137711850,20750,20650,20750,20650,121
|
|
20240930,095900,135213100,20700,20700,20700,20700,124
|
|
20240930,095800,132646300,20650,20650,20650,20650,0
|
|
20240930,095700,132646300,20650,20650,20650,20650,2
|
|
20240930,095600,132605000,20750,20700,20750,20700,72
|
|
20240930,095500,131113550,20700,20700,20700,20700,78
|
|
20240930,095400,129498950,20750,20750,20750,20750,40
|
|
20240930,095300,128668950,20750,20700,20750,20700,65
|
|
20240930,095200,127322700,20700,20700,20700,20700,26
|
|
20240930,095100,126784500,20650,20650,20650,20650,0
|
|
20240930,095000,126784500,20650,20650,20650,20650,1
|
|
20240930,094900,126763850,20650,20650,20650,20650,19
|
|
20240930,094800,126371500,20650,20700,20750,20650,120
|
|
20240930,094700,123887900,20650,20650,20650,20650,1
|
|
20240930,094600,123867250,20650,20650,20650,20650,8
|
|
20240930,094500,123702050,20650,20650,20650,20650,18
|
|
20240930,094400,123330350,20600,20650,20650,20600,37
|
|
20240930,094300,122568100,20650,20650,20650,20650,160
|
|
20240930,094200,119264100,20650,20650,20650,20650,30
|
|
20240930,094100,118644600,20750,20600,20750,20600,894
|
|
20240930,094000,100137400,20600,20600,20600,20600,0
|
|
20240930,093900,100137400,20600,20600,20600,20600,0
|
|
20240930,093800,100137400,20600,20600,20650,20600,362
|
|
20240930,093700,92675450,20600,20650,20650,20600,4
|
|
20240930,093600,92592950,20600,20650,20650,20600,101
|
|
20240930,093500,90507350,20650,20650,20700,20650,25
|
|
20240930,093400,89991000,20650,20700,20700,20650,50
|
|
20240930,093300,88956200,20700,20700,20700,20700,3
|
|
20240930,093200,88894100,20650,20650,20750,20650,5
|
|
20240930,093100,88790750,20650,20750,20750,20650,6
|
|
20240930,093000,88666650,20650,20750,20750,20600,58
|
|
20240930,092900,87466250,20750,20600,20750,20600,55
|
|
20240930,092800,86333100,20600,20700,20700,20600,177
|
|
20240930,092700,82685100,20650,20700,20700,20650,76
|
|
20240930,092600,81114700,20650,20700,20700,20650,22
|
|
20240930,092500,80659750,20700,20700,20700,20700,110
|
|
20240930,092400,78382750,20800,20700,20800,20700,95
|
|
20240930,092300,76413900,20800,20800,20800,20800,0
|
|
20240930,092200,76413900,20800,20750,20800,20600,251
|
|
20240930,092100,71219200,20800,20800,20800,20800,10
|
|
20240930,092000,71011200,20850,20800,20900,20800,197
|
|
20240930,091900,66909400,20800,20800,20800,20800,40
|
|
20240930,091800,66077400,20850,20900,20900,20850,50
|
|
20240930,091700,65032900,20900,20900,20900,20900,0
|
|
20240930,091600,65032900,20900,20900,20900,20900,35
|
|
20240930,091500,64301400,20850,20750,20850,20750,37
|
|
20240930,091400,63532500,20750,20750,20750,20750,30
|
|
20240930,091300,62910000,20800,20850,20850,20800,202
|
|
20240930,091200,58699000,20850,20850,20850,20850,176
|
|
20240930,091100,55029400,20900,20900,20900,20900,0
|
|
20240930,091000,55029400,20900,20900,20900,20900,201
|
|
20240930,090900,50828500,20850,20850,20850,20850,52
|
|
20240930,090800,49744300,20850,20900,20900,20850,257
|
|
20240930,090700,44375850,20900,20900,20900,20850,193
|
|
20240930,090600,40344350,20900,20950,20950,20900,44
|
|
20240930,090500,39424700,20800,20850,20850,20800,69
|
|
20240930,090400,37987850,20850,20900,20900,20850,94
|
|
20240930,090300,36025650,20950,20900,20950,20900,85
|
|
20240930,090200,34247300,20900,21050,21050,20700,783
|
|
20240930,090100,17864650,21000,21050,21100,21000,179
|
|
20240930,090000,14095800,21000,21100,21100,21000,669
|