683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,202000,577652250,20600,20600,20600,20600,586
|
|
20240930,201900,577652250,20600,20600,20600,20600,0
|
|
20240930,201800,577652250,20600,20600,20600,20600,0
|
|
20240930,201700,577652250,20600,20600,20600,20600,0
|
|
20240930,201600,577652250,20600,20600,20600,20600,0
|
|
20240930,201500,577652250,20600,20600,20600,20600,0
|
|
20240930,201400,577652250,20600,20600,20600,20600,0
|
|
20240930,201300,577652250,20600,20600,20600,20600,0
|
|
20240930,201200,577652250,20600,20600,20600,20600,0
|
|
20240930,201100,577652250,20600,20600,20600,20600,0
|
|
20240930,201000,577652250,20600,20600,20600,20600,0
|
|
20240930,200900,577652250,20600,20600,20600,20600,0
|
|
20240930,200800,577652250,20600,20600,20600,20600,0
|
|
20240930,200700,577652250,20600,20600,20600,20600,0
|
|
20240930,200600,577652250,20600,20600,20600,20600,0
|
|
20240930,200500,577652250,20600,20600,20600,20600,0
|
|
20240930,200400,577652250,20600,20600,20600,20600,0
|
|
20240930,200300,577652250,20600,20600,20600,20600,0
|
|
20240930,200200,577652250,20600,20600,20600,20600,0
|
|
20240930,200100,577652250,20600,20600,20600,20600,0
|
|
20240930,200000,577652250,20600,20600,20600,20600,0
|
|
20240930,195900,577652250,20600,20600,20600,20600,0
|
|
20240930,195800,577652250,20600,20600,20600,20600,0
|
|
20240930,195700,577652250,20600,20600,20600,20600,0
|
|
20240930,195600,577652250,20600,20600,20600,20600,0
|
|
20240930,195500,577652250,20600,20600,20600,20600,0
|
|
20240930,195400,577652250,20600,20600,20600,20600,0
|
|
20240930,195300,577652250,20600,20600,20600,20600,0
|
|
20240930,195200,577652250,20600,20600,20600,20600,0
|
|
20240930,195100,577652250,20600,20600,20600,20600,0
|
|
20240930,195000,577652250,20600,20600,20600,20600,586
|
|
20240930,194900,577652250,20600,20600,20600,20600,0
|
|
20240930,194800,577652250,20600,20600,20600,20600,0
|
|
20240930,194700,577652250,20600,20600,20600,20600,0
|
|
20240930,194600,577652250,20600,20600,20600,20600,0
|
|
20240930,194500,577652250,20600,20600,20600,20600,0
|
|
20240930,194400,577652250,20600,20600,20600,20600,0
|
|
20240930,194300,577652250,20600,20600,20600,20600,0
|
|
20240930,194200,577652250,20600,20600,20600,20600,0
|
|
20240930,194100,577652250,20600,20600,20600,20600,0
|
|
20240930,194000,577652250,20600,20600,20600,20600,0
|
|
20240930,193900,577652250,20600,20600,20600,20600,0
|
|
20240930,193800,577652250,20600,20600,20600,20600,0
|
|
20240930,193700,577652250,20600,20600,20600,20600,0
|
|
20240930,193600,577652250,20600,20600,20600,20600,0
|
|
20240930,193500,577652250,20600,20600,20600,20600,0
|
|
20240930,193400,577652250,20600,20600,20600,20600,0
|
|
20240930,193300,577652250,20600,20600,20600,20600,0
|
|
20240930,193200,577652250,20600,20600,20600,20600,0
|
|
20240930,193100,577652250,20600,20600,20600,20600,0
|
|
20240930,193000,577652250,20600,20600,20600,20600,0
|
|
20240930,192900,577652250,20600,20600,20600,20600,0
|
|
20240930,192800,577652250,20600,20600,20600,20600,0
|
|
20240930,192700,577652250,20600,20600,20600,20600,0
|
|
20240930,192600,577652250,20600,20600,20600,20600,0
|
|
20240930,192500,577652250,20600,20600,20600,20600,0
|
|
20240930,192400,577652250,20600,20600,20600,20600,0
|
|
20240930,192300,577652250,20600,20600,20600,20600,0
|
|
20240930,192200,577652250,20600,20600,20600,20600,0
|
|
20240930,192100,577652250,20600,20600,20600,20600,0
|
|
20240930,192000,577652250,20600,20600,20600,20600,586
|
|
20240930,191900,577652250,20600,20600,20600,20600,0
|
|
20240930,191800,577652250,20600,20600,20600,20600,0
|
|
20240930,191700,577652250,20600,20600,20600,20600,0
|
|
20240930,191600,577652250,20600,20600,20600,20600,0
|
|
20240930,191500,577652250,20600,20600,20600,20600,0
|
|
20240930,191400,577652250,20600,20600,20600,20600,0
|
|
20240930,191300,577652250,20600,20600,20600,20600,0
|
|
20240930,191200,577652250,20600,20600,20600,20600,0
|
|
20240930,191100,577652250,20600,20600,20600,20600,0
|
|
20240930,191000,577652250,20600,20600,20600,20600,0
|
|
20240930,190900,577652250,20600,20600,20600,20600,0
|
|
20240930,190800,577652250,20600,20600,20600,20600,0
|
|
20240930,190700,577652250,20600,20600,20600,20600,0
|
|
20240930,190600,577652250,20600,20600,20600,20600,0
|
|
20240930,190500,577652250,20600,20600,20600,20600,0
|
|
20240930,190400,577652250,20600,20600,20600,20600,0
|
|
20240930,190300,577652250,20600,20600,20600,20600,0
|
|
20240930,190200,577652250,20600,20600,20600,20600,0
|
|
20240930,190100,577652250,20600,20600,20600,20600,0
|
|
20240930,190000,577652250,20600,20600,20600,20600,0
|
|
20240930,185900,577652250,20600,20600,20600,20600,0
|
|
20240930,185800,577652250,20600,20600,20600,20600,0
|
|
20240930,185700,577652250,20600,20600,20600,20600,0
|
|
20240930,185600,577652250,20600,20600,20600,20600,0
|
|
20240930,185500,577652250,20600,20600,20600,20600,0
|
|
20240930,185400,577652250,20600,20600,20600,20600,0
|
|
20240930,185300,577652250,20600,20600,20600,20600,0
|
|
20240930,185200,577652250,20600,20600,20600,20600,0
|
|
20240930,185100,577652250,20600,20600,20600,20600,0
|
|
20240930,185000,577652250,20600,20600,20600,20600,586
|
|
20240930,184900,577652250,20600,20600,20600,20600,0
|
|
20240930,184800,577652250,20600,20600,20600,20600,0
|
|
20240930,184700,577652250,20600,20600,20600,20600,0
|
|
20240930,184600,577652250,20600,20600,20600,20600,0
|
|
20240930,184500,577652250,20600,20600,20600,20600,0
|
|
20240930,184400,577652250,20600,20600,20600,20600,0
|
|
20240930,184300,577652250,20600,20600,20600,20600,0
|
|
20240930,184200,577652250,20600,20600,20600,20600,0
|
|
20240930,184100,577652250,20600,20600,20600,20600,0
|
|
20240930,184000,577652250,20600,20600,20600,20600,0
|
|
20240930,183900,577652250,20600,20600,20600,20600,0
|
|
20240930,183800,577652250,20600,20600,20600,20600,0
|
|
20240930,183700,577652250,20600,20600,20600,20600,0
|
|
20240930,183600,577652250,20600,20600,20600,20600,0
|
|
20240930,183500,577652250,20600,20600,20600,20600,0
|
|
20240930,183400,577652250,20600,20600,20600,20600,0
|
|
20240930,183300,577652250,20600,20600,20600,20600,0
|
|
20240930,183200,577652250,20600,20600,20600,20600,0
|
|
20240930,183100,577652250,20600,20600,20600,20600,0
|
|
20240930,183000,577652250,20600,20600,20600,20600,0
|
|
20240930,182900,577652250,20600,20600,20600,20600,0
|
|
20240930,182800,577652250,20600,20600,20600,20600,0
|
|
20240930,182700,577652250,20600,20600,20600,20600,0
|
|
20240930,182600,577652250,20600,20600,20600,20600,0
|
|
20240930,182500,577652250,20600,20600,20600,20600,0
|
|
20240930,182400,577652250,20600,20600,20600,20600,0
|
|
20240930,182300,577652250,20600,20600,20600,20600,0
|
|
20240930,182200,577652250,20600,20600,20600,20600,0
|
|
20240930,182100,577652250,20600,20600,20600,20600,0
|
|
20240930,182000,577652250,20600,20600,20600,20600,586
|
|
20240930,181900,577652250,20600,20600,20600,20600,0
|
|
20240930,181800,577652250,20600,20600,20600,20600,0
|
|
20240930,181700,577652250,20600,20600,20600,20600,0
|
|
20240930,181600,577652250,20600,20600,20600,20600,0
|
|
20240930,181500,577652250,20600,20600,20600,20600,0
|
|
20240930,181400,577652250,20600,20600,20600,20600,0
|
|
20240930,181300,577652250,20600,20600,20600,20600,0
|
|
20240930,181200,577652250,20600,20600,20600,20600,0
|
|
20240930,181100,577652250,20600,20600,20600,20600,0
|
|
20240930,181000,577652250,20600,20600,20600,20600,0
|
|
20240930,180900,577652250,20600,20600,20600,20600,0
|
|
20240930,180800,577652250,20600,20600,20600,20600,0
|
|
20240930,180700,577652250,20600,20600,20600,20600,0
|
|
20240930,180600,577652250,20600,20600,20600,20600,0
|
|
20240930,180500,577652250,20600,20600,20600,20600,0
|
|
20240930,180400,577652250,20600,20600,20600,20600,0
|
|
20240930,180300,577652250,20600,20600,20600,20600,0
|
|
20240930,180200,577652250,20600,20600,20600,20600,0
|
|
20240930,180100,577652250,20600,20600,20600,20600,0
|
|
20240930,180000,577652250,20600,20600,20600,20600,0
|
|
20240930,175900,577652250,20600,20600,20600,20600,0
|
|
20240930,175800,577652250,20600,20600,20600,20600,0
|
|
20240930,175700,577652250,20600,20600,20600,20600,0
|
|
20240930,175600,577652250,20600,20600,20600,20600,0
|
|
20240930,175500,577652250,20600,20600,20600,20600,0
|
|
20240930,175400,577652250,20600,20600,20600,20600,0
|
|
20240930,175300,577652250,20600,20600,20600,20600,0
|
|
20240930,175200,577652250,20600,20600,20600,20600,0
|
|
20240930,175100,577652250,20600,20600,20600,20600,0
|
|
20240930,175000,577652250,20600,20600,20600,20600,586
|
|
20240930,174900,577652250,20600,20600,20600,20600,0
|
|
20240930,174800,577652250,20600,20600,20600,20600,0
|
|
20240930,174700,577652250,20600,20600,20600,20600,0
|
|
20240930,174600,577652250,20600,20600,20600,20600,0
|
|
20240930,174500,577652250,20600,20600,20600,20600,0
|
|
20240930,174400,577652250,20600,20600,20600,20600,0
|
|
20240930,174300,577652250,20600,20600,20600,20600,0
|
|
20240930,174200,577652250,20600,20600,20600,20600,0
|
|
20240930,174100,577652250,20600,20600,20600,20600,0
|
|
20240930,174000,577652250,20600,20600,20600,20600,0
|
|
20240930,173900,577652250,20600,20600,20600,20600,0
|
|
20240930,173800,577652250,20600,20600,20600,20600,0
|
|
20240930,173700,577652250,20600,20600,20600,20600,0
|
|
20240930,173600,577652250,20600,20600,20600,20600,0
|
|
20240930,173500,577652250,20600,20600,20600,20600,0
|
|
20240930,173400,577652250,20600,20600,20600,20600,0
|
|
20240930,173300,577652250,20600,20600,20600,20600,0
|
|
20240930,173200,577652250,20600,20600,20600,20600,0
|
|
20240930,173100,577652250,20600,20600,20600,20600,0
|
|
20240930,173000,577652250,20600,20600,20600,20600,0
|
|
20240930,172900,577652250,20600,20600,20600,20600,0
|
|
20240930,172800,577652250,20600,20600,20600,20600,0
|
|
20240930,172700,577652250,20600,20600,20600,20600,0
|
|
20240930,172600,577652250,20600,20600,20600,20600,0
|
|
20240930,172500,577652250,20600,20600,20600,20600,0
|
|
20240930,172400,577652250,20600,20600,20600,20600,0
|
|
20240930,172300,577652250,20600,20600,20600,20600,0
|
|
20240930,172200,577652250,20600,20600,20600,20600,0
|
|
20240930,172100,577652250,20600,20600,20600,20600,0
|
|
20240930,172000,577652250,20600,20600,20600,20600,586
|
|
20240930,171900,577652250,20600,20600,20600,20600,0
|
|
20240930,171800,577652250,20600,20600,20600,20600,0
|
|
20240930,171700,577652250,20600,20600,20600,20600,0
|
|
20240930,171600,577652250,20600,20600,20600,20600,0
|
|
20240930,171500,577652250,20600,20600,20600,20600,0
|
|
20240930,171400,577652250,20600,20600,20600,20600,0
|
|
20240930,171300,577652250,20600,20600,20600,20600,0
|
|
20240930,171200,577652250,20600,20600,20600,20600,0
|
|
20240930,171100,577652250,20600,20600,20600,20600,0
|
|
20240930,171000,577652250,20600,20600,20600,20600,0
|
|
20240930,170900,577652250,20600,20600,20600,20600,0
|
|
20240930,170800,577652250,20600,20600,20600,20600,0
|
|
20240930,170700,577652250,20600,20600,20600,20600,0
|
|
20240930,170600,577652250,20600,20600,20600,20600,0
|
|
20240930,170500,577652250,20600,20600,20600,20600,0
|
|
20240930,170400,577652250,20600,20600,20600,20600,0
|
|
20240930,170300,577652250,20600,20600,20600,20600,0
|
|
20240930,170200,577652250,20600,20600,20600,20600,0
|
|
20240930,170100,577652250,20600,20600,20600,20600,0
|
|
20240930,170000,577652250,20600,20600,20600,20600,0
|
|
20240930,165900,577652250,20600,20600,20600,20600,0
|
|
20240930,165800,577652250,20600,20600,20600,20600,0
|
|
20240930,165700,577652250,20600,20600,20600,20600,0
|
|
20240930,165600,577652250,20600,20600,20600,20600,0
|
|
20240930,165500,577652250,20600,20600,20600,20600,0
|
|
20240930,165400,577652250,20600,20600,20600,20600,0
|
|
20240930,165300,577652250,20600,20600,20600,20600,0
|
|
20240930,165200,577652250,20600,20600,20600,20600,0
|
|
20240930,165100,577652250,20600,20600,20600,20600,0
|
|
20240930,165000,577652250,20600,20600,20600,20600,586
|
|
20240930,164900,577652250,20600,20600,20600,20600,0
|
|
20240930,164800,577652250,20600,20600,20600,20600,0
|
|
20240930,164700,577652250,20600,20600,20600,20600,0
|
|
20240930,164600,577652250,20600,20600,20600,20600,0
|
|
20240930,164500,577652250,20600,20600,20600,20600,0
|
|
20240930,164400,577652250,20600,20600,20600,20600,0
|
|
20240930,164300,577652250,20600,20600,20600,20600,0
|
|
20240930,164200,577652250,20600,20600,20600,20600,0
|
|
20240930,164100,577652250,20600,20600,20600,20600,0
|
|
20240930,164000,577652250,20600,20600,20600,20600,0
|
|
20240930,163900,577652250,20600,20600,20600,20600,0
|
|
20240930,163800,577652250,20600,20600,20600,20600,0
|
|
20240930,163700,577652250,20600,20600,20600,20600,0
|
|
20240930,163600,577652250,20600,20600,20600,20600,0
|
|
20240930,163500,577652250,20600,20600,20600,20600,0
|
|
20240930,163400,577652250,20600,20600,20600,20600,0
|
|
20240930,163300,577652250,20600,20600,20600,20600,0
|
|
20240930,163200,577652250,20600,20600,20600,20600,0
|
|
20240930,163100,577652250,20600,20600,20600,20600,0
|
|
20240930,163000,577652250,20600,20600,20600,20600,0
|
|
20240930,162900,577652250,20600,20600,20600,20600,0
|
|
20240930,162800,577652250,20600,20600,20600,20600,0
|
|
20240930,162700,577652250,20600,20600,20600,20600,0
|
|
20240930,162600,577652250,20600,20600,20600,20600,0
|
|
20240930,162500,577652250,20600,20600,20600,20600,0
|
|
20240930,162400,577652250,20600,20600,20600,20600,0
|
|
20240930,162300,577652250,20600,20600,20600,20600,0
|
|
20240930,162200,577652250,20600,20600,20600,20600,0
|
|
20240930,162100,577652250,20600,20600,20600,20600,0
|
|
20240930,162000,577652250,20600,20600,20600,20600,586
|
|
20240930,161900,577652250,20600,20600,20600,20600,0
|
|
20240930,161800,577652250,20600,20600,20600,20600,0
|
|
20240930,161700,577652250,20600,20600,20600,20600,0
|
|
20240930,161600,577652250,20600,20600,20600,20600,0
|
|
20240930,161500,577652250,20600,20600,20600,20600,0
|
|
20240930,161400,577652250,20600,20600,20600,20600,0
|
|
20240930,161300,577652250,20600,20600,20600,20600,0
|
|
20240930,161200,577652250,20600,20600,20600,20600,0
|
|
20240930,161100,577652250,20600,20600,20600,20600,0
|
|
20240930,161000,577652250,20600,20600,20600,20600,0
|
|
20240930,160900,577652250,20600,20600,20600,20600,0
|
|
20240930,160800,577652250,20600,20600,20600,20600,0
|
|
20240930,160700,577652250,20600,20600,20600,20600,0
|
|
20240930,160600,577652250,20600,20600,20600,20600,0
|
|
20240930,160500,577652250,20600,20600,20600,20600,0
|
|
20240930,160400,577652250,20600,20600,20600,20600,0
|
|
20240930,160300,577652250,20600,20600,20600,20600,0
|
|
20240930,160200,577652250,20600,20600,20600,20600,0
|
|
20240930,160100,577652250,20600,20600,20600,20600,0
|
|
20240930,160000,577652250,20600,20600,20600,20600,0
|
|
20240930,155900,577652250,20600,20600,20600,20600,0
|
|
20240930,155800,577652250,20600,20600,20600,20600,0
|
|
20240930,155700,577652250,20600,20600,20600,20600,0
|
|
20240930,155600,577652250,20600,20600,20600,20600,0
|
|
20240930,155500,577652250,20600,20600,20600,20600,0
|
|
20240930,155400,577652250,20600,20600,20600,20600,0
|
|
20240930,155300,577652250,20600,20600,20600,20600,0
|
|
20240930,155200,577652250,20600,20600,20600,20600,0
|
|
20240930,155100,577652250,20600,20600,20600,20600,0
|
|
20240930,155000,577652250,20600,20600,20600,20600,586
|
|
20240930,154900,577652250,20600,20600,20600,20600,0
|
|
20240930,154800,577652250,20600,20600,20600,20600,0
|
|
20240930,154700,577652250,20600,20600,20600,20600,0
|
|
20240930,154600,577652250,20600,20600,20600,20600,0
|
|
20240930,154500,577652250,20600,20600,20600,20600,0
|
|
20240930,154400,577652250,20600,20600,20600,20600,0
|
|
20240930,154300,577652250,20600,20600,20600,20600,0
|
|
20240930,154200,577652250,20600,20600,20600,20600,0
|
|
20240930,154100,577652250,20600,20600,20600,20600,0
|
|
20240930,154000,577652250,20600,20600,20600,20600,0
|
|
20240930,153900,577652250,20600,20600,20600,20600,0
|
|
20240930,153800,577652250,20600,20600,20600,20600,0
|
|
20240930,153700,577652250,20600,20600,20600,20600,0
|
|
20240930,153600,577652250,20600,20600,20600,20600,0
|
|
20240930,153500,577652250,20600,20600,20600,20600,0
|
|
20240930,153400,577652250,20600,20600,20600,20600,0
|
|
20240930,153300,577652250,20600,20600,20600,20600,0
|
|
20240930,153200,577652250,20600,20600,20600,20600,0
|
|
20240930,153100,577652250,20600,20600,20600,20600,0
|
|
20240930,153000,577652250,20600,20600,20600,20600,586
|
|
20240930,152900,565580650,20600,20600,20600,20600,0
|
|
20240930,152800,565580650,20600,20600,20600,20600,0
|
|
20240930,152700,565580650,20600,20600,20600,20600,0
|
|
20240930,152600,565580650,20600,20600,20600,20600,0
|
|
20240930,152500,565580650,20600,20600,20600,20600,0
|
|
20240930,152400,565580650,20600,20600,20600,20600,0
|
|
20240930,152300,565580650,20600,20600,20600,20600,0
|
|
20240930,152200,565580650,20600,20600,20600,20600,0
|
|
20240930,152100,565580650,20600,20600,20600,20600,0
|
|
20240930,152000,565580650,20600,20600,20600,20600,0
|
|
20240930,151900,565580650,20600,20600,20600,20600,47
|
|
20240930,151800,564612450,20600,20600,20600,20550,72
|
|
20240930,151700,563130500,20600,20600,20600,20550,43
|
|
20240930,151600,562246450,20600,20600,20600,20600,2
|
|
20240930,151500,562205250,20550,20600,20600,20500,101
|
|
20240930,151400,560130000,20600,20600,20600,20600,3
|
|
20240930,151300,560068200,20600,20600,20600,20500,49
|
|
20240930,151200,559062300,20650,20600,20700,20500,3579
|
|
20240930,151100,485580200,20600,20650,20650,20600,300
|
|
20240930,151000,479392500,20650,20650,20650,20650,1
|
|
20240930,150900,479371850,20700,20650,20700,20650,332
|
|
20240930,150800,472515950,20650,20650,20650,20650,0
|
|
20240930,150700,472515950,20650,20650,20650,20650,0
|
|
20240930,150600,472515950,20650,20650,20650,20650,0
|
|
20240930,150500,472515950,20650,20650,20650,20650,211
|
|
20240930,150400,468158800,20700,20700,20700,20700,0
|
|
20240930,150300,468158800,20700,20700,20700,20700,21
|
|
20240930,150200,467724100,20700,20700,20700,20700,38
|
|
20240930,150100,466937500,20750,20750,20750,20750,1
|
|
20240930,150000,466916750,20750,20800,20800,20750,2
|
|
20240930,145900,466875200,20700,20700,20700,20700,49
|
|
20240930,145800,465860900,20800,20800,20800,20800,0
|
|
20240930,145700,465860900,20800,20800,20800,20800,0
|
|
20240930,145600,465860900,20800,20800,20800,20800,0
|
|
20240930,145500,465860900,20800,20800,20800,20800,0
|
|
20240930,145400,465860900,20800,20750,20800,20750,5
|
|
20240930,145300,465757100,20750,20750,20750,20750,0
|
|
20240930,145200,465757100,20750,20750,20750,20750,1
|
|
20240930,145100,465736350,20750,20750,20750,20750,0
|
|
20240930,145000,465736350,20750,20750,20750,20750,0
|
|
20240930,144900,465736350,20750,20750,20750,20750,0
|
|
20240930,144800,465736350,20750,20650,20750,20650,2
|
|
20240930,144700,465694950,20650,20650,20650,20650,0
|
|
20240930,144600,465694950,20650,20650,20650,20650,0
|
|
20240930,144500,465694950,20650,20700,20700,20650,500
|
|
20240930,144400,455369450,20650,20700,20700,20650,500
|
|
20240930,144300,445035200,20700,20700,20700,20700,0
|
|
20240930,144200,445035200,20700,20700,20700,20700,36
|
|
20240930,144100,444290000,20800,20800,20800,20800,0
|
|
20240930,144000,444290000,20800,20800,20800,20800,0
|
|
20240930,143900,444290000,20800,20800,20800,20800,0
|
|
20240930,143800,444290000,20800,20800,20800,20800,0
|
|
20240930,143700,444290000,20800,20800,20800,20800,0
|
|
20240930,143600,444290000,20800,20800,20800,20800,1
|
|
20240930,143500,444269200,20650,20650,20750,20650,2166
|
|
20240930,143400,399341300,20650,20650,20650,20650,0
|
|
20240930,143300,399341300,20650,20700,20700,20650,174
|
|
20240930,143200,395744500,20600,20600,20600,20600,0
|
|
20240930,143100,395744500,20600,20600,20600,20600,0
|
|
20240930,143000,395744500,20600,20700,20700,20600,1337
|
|
20240930,142900,368147050,20700,20700,20700,20700,0
|
|
20240930,142800,368147050,20700,20700,20700,20700,28
|
|
20240930,142700,367567450,20700,20800,20800,20700,3573
|
|
20240930,142600,293450250,20800,20800,20800,20800,50
|
|
20240930,142500,292410250,20800,20800,20800,20800,0
|
|
20240930,142400,292410250,20800,20800,20800,20800,0
|
|
20240930,142300,292410250,20800,20800,20800,20800,0
|
|
20240930,142200,292410250,20800,20800,20800,20800,0
|
|
20240930,142100,292410250,20800,20800,20800,20800,0
|
|
20240930,142000,292410250,20800,20800,20800,20800,0
|
|
20240930,141900,292410250,20800,20800,20800,20800,1
|
|
20240930,141800,292389450,20750,20800,20800,20750,31
|
|
20240930,141700,291746150,20750,20750,20750,20750,100
|
|
20240930,141600,289671150,20800,20800,20800,20800,0
|
|
20240930,141500,289671150,20800,20800,20800,20800,5
|
|
20240930,141400,289567150,20800,20800,20800,20800,47
|
|
20240930,141300,288589550,20850,20850,20850,20850,1
|
|
20240930,141200,288568700,20750,20750,20750,20750,100
|
|
20240930,141100,286493700,20850,20850,20850,20850,1
|
|
20240930,141000,286472850,20850,20850,20850,20850,0
|
|
20240930,140900,286472850,20850,20850,20850,20850,0
|
|
20240930,140800,286472850,20850,20850,20850,20850,0
|
|
20240930,140700,286472850,20850,20850,20850,20850,0
|
|
20240930,140600,286472850,20850,20850,20850,20850,19
|
|
20240930,140500,286076700,20750,20750,20750,20750,0
|
|
20240930,140400,286076700,20750,20750,20750,20750,0
|
|
20240930,140300,286076700,20750,20750,20750,20750,0
|
|
20240930,140200,286076700,20750,20750,20750,20750,0
|
|
20240930,140100,286076700,20750,20750,20750,20750,128
|
|
20240930,140000,283420700,20850,20850,20850,20850,2
|
|
20240930,135900,283379000,20850,20850,20850,20850,0
|
|
20240930,135800,283379000,20850,20850,20850,20850,15
|
|
20240930,135700,283066250,20850,20850,20850,20850,0
|
|
20240930,135600,283066250,20850,20850,20850,20850,0
|
|
20240930,135500,283066250,20850,20850,20850,20850,0
|
|
20240930,135400,283066250,20850,20850,20850,20850,0
|
|
20240930,135300,283066250,20850,20850,20850,20850,0
|
|
20240930,135200,283066250,20850,20850,20850,20850,11
|
|
20240930,135100,282836900,20750,20750,20750,20750,0
|
|
20240930,135000,282836900,20750,20900,20900,20750,105
|
|
20240930,134900,280657150,20900,20900,20900,20900,0
|
|
20240930,134800,280657150,20900,20900,20900,20900,0
|
|
20240930,134700,280657150,20900,20850,20900,20850,2
|
|
20240930,134600,280615400,20750,20850,20850,20750,37
|
|
20240930,134500,279847500,20900,20900,20900,20900,0
|
|
20240930,134400,279847500,20900,20900,20900,20900,0
|
|
20240930,134300,279847500,20900,20800,20900,20800,111
|
|
20240930,134200,277538600,20850,20850,20850,20850,0
|
|
20240930,134100,277538600,20850,20850,20850,20850,86
|
|
20240930,134000,275745500,20900,20900,20900,20900,0
|
|
20240930,133900,275745500,20900,20900,20900,20900,300
|
|
20240930,133800,269475500,20900,20900,20900,20900,0
|
|
20240930,133700,269475500,20900,20900,20900,20900,0
|
|
20240930,133600,269475500,20900,20900,20900,20900,0
|
|
20240930,133500,269475500,20900,20900,20900,20900,1
|
|
20240930,133400,269454600,20800,20800,20800,20800,38
|
|
20240930,133300,268664200,20900,20900,20900,20900,0
|
|
20240930,133200,268664200,20900,20900,20900,20900,0
|
|
20240930,133100,268664200,20900,20850,20900,20850,2
|
|
20240930,133000,268622450,20800,20850,20850,20800,524
|
|
20240930,132900,257717050,20900,20900,20900,20900,0
|
|
20240930,132800,257717050,20900,20900,20900,20900,0
|
|
20240930,132700,257717050,20900,20900,20900,20900,0
|
|
20240930,132600,257717050,20900,20900,20900,20900,0
|
|
20240930,132500,257717050,20900,20900,20900,20900,0
|
|
20240930,132400,257717050,20900,20900,20900,20900,0
|
|
20240930,132300,257717050,20900,20900,20900,20900,0
|
|
20240930,132200,257717050,20900,20900,20900,20900,0
|
|
20240930,132100,257717050,20900,20900,20900,20900,1
|
|
20240930,132000,257696150,20850,20850,20850,20850,0
|
|
20240930,131900,257696150,20850,20850,20850,20850,0
|
|
20240930,131800,257696150,20850,20850,20850,20850,0
|
|
20240930,131700,257696150,20850,20850,20850,20850,0
|
|
20240930,131600,257696150,20850,20850,20850,20850,0
|
|
20240930,131500,257696150,20850,20850,20850,20850,0
|
|
20240930,131400,257696150,20850,20850,20850,20850,0
|
|
20240930,131300,257696150,20850,20850,20850,20850,10
|
|
20240930,131200,257487650,20850,20850,20850,20850,10
|
|
20240930,131100,257279150,20850,20850,20850,20850,0
|
|
20240930,131000,257279150,20850,20850,20850,20850,0
|
|
20240930,130900,257279150,20850,20850,20850,20850,0
|
|
20240930,130800,257279150,20850,20850,20850,20850,43
|
|
20240930,130700,256382600,20850,20850,20850,20850,0
|
|
20240930,130600,256382600,20850,20850,20850,20850,0
|
|
20240930,130500,256382600,20850,20850,20850,20850,0
|
|
20240930,130400,256382600,20850,20850,20850,20850,0
|
|
20240930,130300,256382600,20850,20850,20850,20850,0
|
|
20240930,130200,256382600,20850,20850,20850,20850,5
|
|
20240930,130100,256278350,20800,20800,20800,20800,0
|
|
20240930,130000,256278350,20800,20800,20800,20800,87
|
|
20240930,125900,254468750,20800,20800,20800,20800,20
|
|
20240930,125800,254052750,20850,20850,20850,20850,0
|
|
20240930,125700,254052750,20850,20850,20850,20850,0
|
|
20240930,125600,254052750,20850,20850,20850,20850,0
|
|
20240930,125500,254052750,20850,20850,20850,20850,0
|
|
20240930,125400,254052750,20850,20850,20850,20850,0
|
|
20240930,125300,254052750,20850,20850,20850,20850,0
|
|
20240930,125200,254052750,20850,20850,20850,20850,1
|
|
20240930,125100,254031900,20800,20800,20800,20800,0
|
|
20240930,125000,254031900,20800,20800,20800,20800,0
|
|
20240930,124900,254031900,20800,20800,20800,20800,0
|
|
20240930,124800,254031900,20800,20800,20800,20800,4
|
|
20240930,124700,253948700,20850,20850,20850,20850,51
|
|
20240930,124600,252885350,20900,20900,20900,20900,1
|
|
20240930,124500,252864450,20850,20850,20850,20850,0
|
|
20240930,124400,252864450,20850,20850,20850,20850,0
|
|
20240930,124300,252864450,20850,20850,20850,20850,0
|
|
20240930,124200,252864450,20850,20850,20850,20850,0
|
|
20240930,124100,252864450,20850,20850,20850,20850,3
|
|
20240930,124000,252801900,20900,20900,20900,20900,0
|
|
20240930,123900,252801900,20900,20900,20900,20900,2
|
|
20240930,123800,252760100,20900,20900,20900,20900,0
|
|
20240930,123700,252760100,20900,20900,20900,20900,100
|
|
20240930,123600,250670100,20850,20850,20850,20850,0
|
|
20240930,123500,250670100,20850,20850,20850,20850,50
|
|
20240930,123400,249627600,20900,20900,20900,20900,32
|
|
20240930,123300,248958800,20850,20850,20850,20850,0
|
|
20240930,123200,248958800,20850,20850,20850,20850,0
|
|
20240930,123100,248958800,20850,20800,20850,20800,145
|
|
20240930,123000,245940550,20850,20850,20850,20850,0
|
|
20240930,122900,245940550,20850,20850,20850,20850,0
|
|
20240930,122800,245940550,20850,20850,20850,20850,0
|
|
20240930,122700,245940550,20850,20850,20850,20850,188
|
|
20240930,122600,242020750,20850,20850,20850,20850,190
|
|
20240930,122500,238059250,20850,20850,20850,20850,0
|
|
20240930,122400,238059250,20850,20850,20850,20850,0
|
|
20240930,122300,238059250,20850,20850,20850,20850,0
|
|
20240930,122200,238059250,20850,20850,20850,20850,201
|
|
20240930,122100,233868400,20850,20850,20850,20850,98
|
|
20240930,122000,231825100,20800,20800,20800,20800,0
|
|
20240930,121900,231825100,20800,20800,20800,20800,0
|
|
20240930,121800,231825100,20800,20800,20800,20800,0
|
|
20240930,121700,231825100,20800,20800,20800,20800,0
|
|
20240930,121600,231825100,20800,20800,20800,20800,0
|
|
20240930,121500,231825100,20800,20800,20800,20800,0
|
|
20240930,121400,231825100,20800,20800,20800,20800,0
|
|
20240930,121300,231825100,20800,20800,20800,20800,50
|
|
20240930,121200,230785100,20800,20800,20800,20800,100
|
|
20240930,121100,228705100,20850,20850,20850,20850,0
|
|
20240930,121000,228705100,20850,20850,20850,20850,4
|
|
20240930,120900,228621700,20850,20850,20850,20850,0
|
|
20240930,120800,228621700,20850,20850,20850,20850,0
|
|
20240930,120700,228621700,20850,20850,20850,20850,0
|
|
20240930,120600,228621700,20850,20800,20850,20800,2
|
|
20240930,120500,228580050,20750,20750,20750,20750,0
|
|
20240930,120400,228580050,20750,20750,20750,20750,0
|
|
20240930,120300,228580050,20750,20750,20750,20750,0
|
|
20240930,120200,228580050,20750,20750,20750,20750,39
|
|
20240930,120100,227770800,20800,20800,20800,20800,1
|
|
20240930,120000,227750000,20850,20850,20850,20850,0
|
|
20240930,115900,227750000,20850,20850,20850,20850,0
|
|
20240930,115800,227750000,20850,20850,20850,20850,0
|
|
20240930,115700,227750000,20850,20850,20850,20850,0
|
|
20240930,115600,227750000,20850,20850,20850,20850,0
|
|
20240930,115500,227750000,20850,20800,20850,20750,28
|
|
20240930,115400,227168850,20850,20850,20850,20850,1
|
|
20240930,115300,227148000,20850,20850,20850,20850,1
|
|
20240930,115200,227127150,20750,20750,20750,20750,0
|
|
20240930,115100,227127150,20750,20800,20800,20750,2181
|
|
20240930,115000,181770850,20850,20850,20850,20850,100
|
|
20240930,114900,179685850,20850,20850,20850,20850,0
|
|
20240930,114800,179685850,20850,20850,20850,20850,0
|
|
20240930,114700,179685850,20850,20850,20850,20850,0
|
|
20240930,114600,179685850,20850,20850,20850,20850,0
|
|
20240930,114500,179685850,20850,20850,20850,20850,0
|
|
20240930,114400,179685850,20850,20850,20850,20850,0
|
|
20240930,114300,179685850,20850,20850,20850,20850,0
|
|
20240930,114200,179685850,20850,20850,20850,20850,0
|
|
20240930,114100,179685850,20850,20850,20850,20850,0
|
|
20240930,114000,179685850,20850,20850,20850,20850,0
|
|
20240930,113900,179685850,20850,20850,20850,20850,0
|
|
20240930,113800,179685850,20850,20850,20850,20850,0
|
|
20240930,113700,179685850,20850,20850,20850,20850,1
|
|
20240930,113600,179665000,20750,20750,20750,20750,0
|
|
20240930,113500,179665000,20750,20750,20750,20750,0
|
|
20240930,113400,179665000,20750,20750,20750,20750,27
|
|
20240930,113300,179104750,20800,20800,20800,20800,3
|
|
20240930,113200,179042350,20850,20850,20850,20850,0
|
|
20240930,113100,179042350,20850,20850,20850,20850,1
|
|
20240930,113000,179021500,20800,20800,20800,20800,0
|
|
20240930,112900,179021500,20800,20800,20800,20800,0
|
|
20240930,112800,179021500,20800,20800,20800,20800,0
|
|
20240930,112700,179021500,20800,20800,20800,20800,0
|
|
20240930,112600,179021500,20800,20800,20800,20800,0
|
|
20240930,112500,179021500,20800,20800,20800,20800,2
|
|
20240930,112400,178979900,20700,20700,20700,20700,36
|
|
20240930,112300,178234700,20800,20800,20800,20800,72
|
|
20240930,112200,176737100,20800,20800,20800,20800,0
|
|
20240930,112100,176737100,20800,20800,20800,20800,0
|
|
20240930,112000,176737100,20800,20800,20800,20800,0
|
|
20240930,111900,176737100,20800,20800,20800,20800,8
|
|
20240930,111800,176570700,20700,20700,20700,20700,24
|
|
20240930,111700,176073900,20750,20750,20750,20750,0
|
|
20240930,111600,176073900,20750,20750,20750,20750,12
|
|
20240930,111500,175824900,20800,20700,20800,20700,26
|
|
20240930,111400,175286600,20750,20750,20750,20750,103
|
|
20240930,111300,173149350,20750,20750,20750,20750,99
|
|
20240930,111200,171095100,20800,20850,20850,20800,2
|
|
20240930,111100,171053450,20750,20750,20750,20750,57
|
|
20240930,111000,169870700,20750,20750,20750,20750,0
|
|
20240930,110900,169870700,20750,20750,20750,20750,0
|
|
20240930,110800,169870700,20750,20750,20750,20750,5
|
|
20240930,110700,169766950,20750,20750,20750,20750,0
|
|
20240930,110600,169766950,20750,20750,20750,20750,105
|
|
20240930,110500,167588200,20750,20750,20750,20750,349
|
|
20240930,110400,160346450,20750,20800,20800,20700,1117
|
|
20240930,110300,137121850,20750,20750,20750,20750,0
|
|
20240930,110200,137121850,20750,20750,20750,20750,50
|
|
20240930,110100,136084350,20700,20750,20750,20700,487
|
|
20240930,110000,125980950,20800,20800,20800,20800,0
|
|
20240930,105900,125980950,20800,20800,20800,20800,183
|
|
20240930,105800,122174550,20800,20800,20800,20800,143
|
|
20240930,105700,119200150,20800,20800,20800,20800,10
|
|
20240930,105600,118992150,20800,20800,20800,20800,15
|
|
20240930,105500,118680150,20800,20750,20800,20750,53
|
|
20240930,105400,117578000,20750,20800,20800,20750,36
|
|
20240930,105300,116830550,20750,20850,20850,20750,1451
|
|
20240930,105200,86655150,20900,20800,20900,20800,37
|
|
20240930,105100,85885050,20900,20900,20900,20850,3
|
|
20240930,105000,85822400,20850,20850,20850,20850,8
|
|
20240930,104900,85655600,20850,20850,20850,20850,49
|
|
20240930,104800,84633950,20900,20900,20900,20900,200
|
|
20240930,104700,80453950,20950,20950,20950,20950,0
|
|
20240930,104600,80453950,20950,20950,20950,20950,0
|
|
20240930,104500,80453950,20950,20950,20950,20950,6
|
|
20240930,104400,80328250,20900,20900,20900,20900,16
|
|
20240930,104300,79993850,20900,20900,20900,20900,0
|
|
20240930,104200,79993850,20900,20900,20900,20900,0
|
|
20240930,104100,79993850,20900,20900,20900,20900,1
|
|
20240930,104000,79972950,20900,20900,20900,20900,0
|
|
20240930,103900,79972950,20900,20900,20900,20900,0
|
|
20240930,103800,79972950,20900,20900,20900,20900,1
|
|
20240930,103700,79952050,20850,20850,20850,20850,0
|
|
20240930,103600,79952050,20850,20850,20850,20850,0
|
|
20240930,103500,79952050,20850,20850,20850,20850,25
|
|
20240930,103400,79430800,20900,20900,20900,20900,0
|
|
20240930,103300,79430800,20900,20850,20900,20850,6
|
|
20240930,103200,79305650,20800,20800,20800,20800,0
|
|
20240930,103100,79305650,20800,20800,20800,20800,27
|
|
20240930,103000,78744050,20900,20900,20900,20900,0
|
|
20240930,102900,78744050,20900,20900,20900,20900,0
|
|
20240930,102800,78744050,20900,20900,20900,20850,3
|
|
20240930,102700,78681400,20800,20800,20800,20800,0
|
|
20240930,102600,78681400,20800,20800,20800,20800,34
|
|
20240930,102500,77974200,20800,20850,20850,20800,143
|
|
20240930,102400,74999550,20850,20850,20850,20850,0
|
|
20240930,102300,74999550,20850,20850,20850,20850,0
|
|
20240930,102200,74999550,20850,20850,20850,20850,206
|
|
20240930,102100,70704450,20850,20850,20850,20850,33
|
|
20240930,102000,70016400,20900,20850,20900,20850,292
|
|
20240930,101900,63928150,20950,20950,20950,20950,0
|
|
20240930,101800,63928150,20950,20950,20950,20950,0
|
|
20240930,101700,63928150,20950,20950,20950,20950,0
|
|
20240930,101600,63928150,20950,20950,20950,20950,0
|
|
20240930,101500,63928150,20950,20950,20950,20950,0
|
|
20240930,101400,63928150,20950,20900,20950,20900,10
|
|
20240930,101300,63719100,20850,20850,20850,20850,2
|
|
20240930,101200,63677400,20850,20850,20850,20850,10
|
|
20240930,101100,63468900,20850,20850,20850,20850,0
|
|
20240930,101000,63468900,20850,20850,20850,20850,5
|
|
20240930,100900,63364650,20900,20900,20900,20900,2
|
|
20240930,100800,63322850,20900,20900,20900,20900,1
|
|
20240930,100700,63301950,20900,20900,20900,20900,0
|
|
20240930,100600,63301950,20900,20900,20900,20900,0
|
|
20240930,100500,63301950,20900,20900,20900,20900,10
|
|
20240930,100400,63092950,20850,20850,20850,20850,23
|
|
20240930,100300,62613400,20900,20900,20900,20900,3
|
|
20240930,100200,62550700,20950,20950,20950,20950,0
|
|
20240930,100100,62550700,20950,20950,20950,20950,0
|
|
20240930,100000,62550700,20950,20950,20950,20950,1
|
|
20240930,095900,62529750,20950,20950,20950,20950,0
|
|
20240930,095800,62529750,20950,20950,20950,20950,1
|
|
20240930,095700,62508800,20850,20850,20850,20850,0
|
|
20240930,095600,62508800,20850,20850,20850,20850,0
|
|
20240930,095500,62508800,20850,20850,20850,20850,0
|
|
20240930,095400,62508800,20850,20850,20850,20850,5
|
|
20240930,095300,62404550,20850,20850,20850,20850,0
|
|
20240930,095200,62404550,20850,20850,20850,20850,0
|
|
20240930,095100,62404550,20850,20850,20850,20850,0
|
|
20240930,095000,62404550,20850,20850,20850,20850,0
|
|
20240930,094900,62404550,20850,20850,20850,20850,0
|
|
20240930,094800,62404550,20850,20850,20850,20850,0
|
|
20240930,094700,62404550,20850,20850,20850,20850,22
|
|
20240930,094600,61945850,20850,20850,20850,20850,2
|
|
20240930,094500,61904150,20850,20850,20850,20850,1
|
|
20240930,094400,61883300,20850,20850,20850,20850,0
|
|
20240930,094300,61883300,20850,20850,20850,20850,36
|
|
20240930,094200,61132700,20900,20900,20900,20900,79
|
|
20240930,094100,59481600,20900,20900,20900,20900,0
|
|
20240930,094000,59481600,20900,20900,20900,20900,1
|
|
20240930,093900,59460700,20900,20900,20900,20900,2
|
|
20240930,093800,59418900,20900,20900,20900,20900,8
|
|
20240930,093700,59251700,20900,20950,20950,20800,154
|
|
20240930,093600,56042400,20850,20850,20850,20850,47
|
|
20240930,093500,55062450,20900,20900,20900,20900,38
|
|
20240930,093400,54268250,20900,20900,20900,20900,200
|
|
20240930,093300,50088250,20900,21000,21000,20900,39
|
|
20240930,093200,49273050,21000,21000,21000,21000,0
|
|
20240930,093100,49273050,21000,21000,21000,21000,17
|
|
20240930,093000,48916050,21000,21000,21000,21000,32
|
|
20240930,092900,48244050,20850,20950,20950,20850,580
|
|
20240930,092800,36123150,20950,20950,20950,20950,51
|
|
20240930,092700,35054700,21000,21000,21000,21000,0
|
|
20240930,092600,35054700,21000,21000,21000,21000,0
|
|
20240930,092500,35054700,21000,21000,21000,21000,8
|
|
20240930,092400,34886700,21000,21000,21000,21000,3
|
|
20240930,092300,34823700,21000,21000,21000,21000,0
|
|
20240930,092200,34823700,21000,21000,21000,21000,12
|
|
20240930,092100,34571700,21000,21000,21000,21000,1
|
|
20240930,092000,34550700,20950,20950,20950,20950,27
|
|
20240930,091900,33985050,21000,21000,21000,21000,14
|
|
20240930,091800,33691050,21000,21000,21000,21000,29
|
|
20240930,091700,33082050,21000,21000,21000,21000,39
|
|
20240930,091600,32263050,21000,21000,21000,21000,5
|
|
20240930,091500,32158050,21000,21000,21000,21000,0
|
|
20240930,091400,32158050,21000,21000,21000,21000,5
|
|
20240930,091300,32053050,21000,21000,21000,21000,3
|
|
20240930,091200,31990050,21000,21000,21000,21000,12
|
|
20240930,091100,31738050,21000,21000,21000,21000,12
|
|
20240930,091000,31486050,21000,21000,21000,21000,0
|
|
20240930,090900,31486050,21000,21000,21000,21000,0
|
|
20240930,090800,31486050,21000,21000,21000,21000,0
|
|
20240930,090700,31486050,21000,21000,21000,21000,0
|
|
20240930,090600,31486050,21000,20900,21000,20900,2
|
|
20240930,090500,31444150,20850,21050,21050,20850,574
|
|
20240930,090400,19451000,21050,20900,21050,20850,214
|
|
20240930,090300,14983300,20900,20950,20950,20900,136
|
|
20240930,090200,12135400,20950,20950,20950,20950,0
|
|
20240930,090100,12135400,20950,21000,21000,20950,462
|
|
20240930,090000,2436000,21000,21000,21000,21000,116
|