654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,195000,2410664900,25550,25550,25550,25550,0
|
|
20240930,194900,2410664900,25550,25550,25550,25550,0
|
|
20240930,194800,2410664900,25550,25550,25550,25550,0
|
|
20240930,194700,2410664900,25550,25550,25550,25550,0
|
|
20240930,194600,2410664900,25550,25550,25550,25550,0
|
|
20240930,194500,2410664900,25550,25550,25550,25550,0
|
|
20240930,194400,2410664900,25550,25550,25550,25550,0
|
|
20240930,194300,2410664900,25550,25550,25550,25550,0
|
|
20240930,194200,2410664900,25550,25550,25550,25550,0
|
|
20240930,194100,2410664900,25550,25550,25550,25550,0
|
|
20240930,194000,2410664900,25550,25550,25550,25550,0
|
|
20240930,193900,2410664900,25550,25550,25550,25550,0
|
|
20240930,193800,2410664900,25550,25550,25550,25550,0
|
|
20240930,193700,2410664900,25550,25550,25550,25550,0
|
|
20240930,193600,2410664900,25550,25550,25550,25550,0
|
|
20240930,193500,2410664900,25550,25550,25550,25550,0
|
|
20240930,193400,2410664900,25550,25550,25550,25550,0
|
|
20240930,193300,2410664900,25550,25550,25550,25550,0
|
|
20240930,193200,2410664900,25550,25550,25550,25550,0
|
|
20240930,193100,2410664900,25550,25550,25550,25550,0
|
|
20240930,193000,2410664900,25550,25550,25550,25550,0
|
|
20240930,192900,2410664900,25550,25550,25550,25550,0
|
|
20240930,192800,2410664900,25550,25550,25550,25550,0
|
|
20240930,192700,2410664900,25550,25550,25550,25550,0
|
|
20240930,192600,2410664900,25550,25550,25550,25550,0
|
|
20240930,192500,2410664900,25550,25550,25550,25550,0
|
|
20240930,192400,2410664900,25550,25550,25550,25550,0
|
|
20240930,192300,2410664900,25550,25550,25550,25550,0
|
|
20240930,192200,2410664900,25550,25550,25550,25550,0
|
|
20240930,192100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,192000,2410664900,25550,25550,25550,25550,0
|
|
20240930,191900,2410664900,25550,25550,25550,25550,0
|
|
20240930,191800,2410664900,25550,25550,25550,25550,0
|
|
20240930,191700,2410664900,25550,25550,25550,25550,0
|
|
20240930,191600,2410664900,25550,25550,25550,25550,0
|
|
20240930,191500,2410664900,25550,25550,25550,25550,0
|
|
20240930,191400,2410664900,25550,25550,25550,25550,0
|
|
20240930,191300,2410664900,25550,25550,25550,25550,0
|
|
20240930,191200,2410664900,25550,25550,25550,25550,0
|
|
20240930,191100,2410664900,25550,25550,25550,25550,0
|
|
20240930,191000,2410664900,25550,25550,25550,25550,0
|
|
20240930,190900,2410664900,25550,25550,25550,25550,0
|
|
20240930,190800,2410664900,25550,25550,25550,25550,0
|
|
20240930,190700,2410664900,25550,25550,25550,25550,0
|
|
20240930,190600,2410664900,25550,25550,25550,25550,0
|
|
20240930,190500,2410664900,25550,25550,25550,25550,0
|
|
20240930,190400,2410664900,25550,25550,25550,25550,0
|
|
20240930,190300,2410664900,25550,25550,25550,25550,0
|
|
20240930,190200,2410664900,25550,25550,25550,25550,0
|
|
20240930,190100,2410664900,25550,25550,25550,25550,0
|
|
20240930,190000,2410664900,25550,25550,25550,25550,0
|
|
20240930,185900,2410664900,25550,25550,25550,25550,0
|
|
20240930,185800,2410664900,25550,25550,25550,25550,0
|
|
20240930,185700,2410664900,25550,25550,25550,25550,0
|
|
20240930,185600,2410664900,25550,25550,25550,25550,0
|
|
20240930,185500,2410664900,25550,25550,25550,25550,0
|
|
20240930,185400,2410664900,25550,25550,25550,25550,0
|
|
20240930,185300,2410664900,25550,25550,25550,25550,0
|
|
20240930,185200,2410664900,25550,25550,25550,25550,0
|
|
20240930,185100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,185000,2410664900,25550,25550,25550,25550,0
|
|
20240930,184900,2410664900,25550,25550,25550,25550,0
|
|
20240930,184800,2410664900,25550,25550,25550,25550,0
|
|
20240930,184700,2410664900,25550,25550,25550,25550,0
|
|
20240930,184600,2410664900,25550,25550,25550,25550,0
|
|
20240930,184500,2410664900,25550,25550,25550,25550,0
|
|
20240930,184400,2410664900,25550,25550,25550,25550,0
|
|
20240930,184300,2410664900,25550,25550,25550,25550,0
|
|
20240930,184200,2410664900,25550,25550,25550,25550,0
|
|
20240930,184100,2410664900,25550,25550,25550,25550,0
|
|
20240930,184000,2410664900,25550,25550,25550,25550,0
|
|
20240930,183900,2410664900,25550,25550,25550,25550,0
|
|
20240930,183800,2410664900,25550,25550,25550,25550,0
|
|
20240930,183700,2410664900,25550,25550,25550,25550,0
|
|
20240930,183600,2410664900,25550,25550,25550,25550,0
|
|
20240930,183500,2410664900,25550,25550,25550,25550,0
|
|
20240930,183400,2410664900,25550,25550,25550,25550,0
|
|
20240930,183300,2410664900,25550,25550,25550,25550,0
|
|
20240930,183200,2410664900,25550,25550,25550,25550,0
|
|
20240930,183100,2410664900,25550,25550,25550,25550,0
|
|
20240930,183000,2410664900,25550,25550,25550,25550,0
|
|
20240930,182900,2410664900,25550,25550,25550,25550,0
|
|
20240930,182800,2410664900,25550,25550,25550,25550,0
|
|
20240930,182700,2410664900,25550,25550,25550,25550,0
|
|
20240930,182600,2410664900,25550,25550,25550,25550,0
|
|
20240930,182500,2410664900,25550,25550,25550,25550,0
|
|
20240930,182400,2410664900,25550,25550,25550,25550,0
|
|
20240930,182300,2410664900,25550,25550,25550,25550,0
|
|
20240930,182200,2410664900,25550,25550,25550,25550,0
|
|
20240930,182100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,182000,2410664900,25550,25550,25550,25550,0
|
|
20240930,181900,2410664900,25550,25550,25550,25550,0
|
|
20240930,181800,2410664900,25550,25550,25550,25550,0
|
|
20240930,181700,2410664900,25550,25550,25550,25550,0
|
|
20240930,181600,2410664900,25550,25550,25550,25550,0
|
|
20240930,181500,2410664900,25550,25550,25550,25550,0
|
|
20240930,181400,2410664900,25550,25550,25550,25550,0
|
|
20240930,181300,2410664900,25550,25550,25550,25550,0
|
|
20240930,181200,2410664900,25550,25550,25550,25550,0
|
|
20240930,181100,2410664900,25550,25550,25550,25550,0
|
|
20240930,181000,2410664900,25550,25550,25550,25550,0
|
|
20240930,180900,2410664900,25550,25550,25550,25550,0
|
|
20240930,180800,2410664900,25550,25550,25550,25550,0
|
|
20240930,180700,2410664900,25550,25550,25550,25550,0
|
|
20240930,180600,2410664900,25550,25550,25550,25550,0
|
|
20240930,180500,2410664900,25550,25550,25550,25550,0
|
|
20240930,180400,2410664900,25550,25550,25550,25550,0
|
|
20240930,180300,2410664900,25550,25550,25550,25550,0
|
|
20240930,180200,2410664900,25550,25550,25550,25550,0
|
|
20240930,180100,2410664900,25550,25550,25550,25550,0
|
|
20240930,180000,2410664900,25550,25550,25550,25550,0
|
|
20240930,175900,2410664900,25550,25550,25550,25550,0
|
|
20240930,175800,2410664900,25550,25550,25550,25550,0
|
|
20240930,175700,2410664900,25550,25550,25550,25550,0
|
|
20240930,175600,2410664900,25550,25550,25550,25550,0
|
|
20240930,175500,2410664900,25550,25550,25550,25550,0
|
|
20240930,175400,2410664900,25550,25550,25550,25550,0
|
|
20240930,175300,2410664900,25550,25550,25550,25550,0
|
|
20240930,175200,2410664900,25550,25550,25550,25550,0
|
|
20240930,175100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,175000,2410664900,25550,25550,25550,25550,0
|
|
20240930,174900,2410664900,25550,25550,25550,25550,0
|
|
20240930,174800,2410664900,25550,25550,25550,25550,0
|
|
20240930,174700,2410664900,25550,25550,25550,25550,0
|
|
20240930,174600,2410664900,25550,25550,25550,25550,0
|
|
20240930,174500,2410664900,25550,25550,25550,25550,0
|
|
20240930,174400,2410664900,25550,25550,25550,25550,0
|
|
20240930,174300,2410664900,25550,25550,25550,25550,0
|
|
20240930,174200,2410664900,25550,25550,25550,25550,0
|
|
20240930,174100,2410664900,25550,25550,25550,25550,0
|
|
20240930,174000,2410664900,25550,25550,25550,25550,0
|
|
20240930,173900,2410664900,25550,25550,25550,25550,0
|
|
20240930,173800,2410664900,25550,25550,25550,25550,0
|
|
20240930,173700,2410664900,25550,25550,25550,25550,0
|
|
20240930,173600,2410664900,25550,25550,25550,25550,0
|
|
20240930,173500,2410664900,25550,25550,25550,25550,0
|
|
20240930,173400,2410664900,25550,25550,25550,25550,0
|
|
20240930,173300,2410664900,25550,25550,25550,25550,0
|
|
20240930,173200,2410664900,25550,25550,25550,25550,0
|
|
20240930,173100,2410664900,25550,25550,25550,25550,0
|
|
20240930,173000,2410664900,25550,25550,25550,25550,0
|
|
20240930,172900,2410664900,25550,25550,25550,25550,0
|
|
20240930,172800,2410664900,25550,25550,25550,25550,0
|
|
20240930,172700,2410664900,25550,25550,25550,25550,0
|
|
20240930,172600,2410664900,25550,25550,25550,25550,0
|
|
20240930,172500,2410664900,25550,25550,25550,25550,0
|
|
20240930,172400,2410664900,25550,25550,25550,25550,0
|
|
20240930,172300,2410664900,25550,25550,25550,25550,0
|
|
20240930,172200,2410664900,25550,25550,25550,25550,0
|
|
20240930,172100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,172000,2410664900,25550,25550,25550,25550,0
|
|
20240930,171900,2410664900,25550,25550,25550,25550,0
|
|
20240930,171800,2410664900,25550,25550,25550,25550,0
|
|
20240930,171700,2410664900,25550,25550,25550,25550,0
|
|
20240930,171600,2410664900,25550,25550,25550,25550,0
|
|
20240930,171500,2410664900,25550,25550,25550,25550,0
|
|
20240930,171400,2410664900,25550,25550,25550,25550,0
|
|
20240930,171300,2410664900,25550,25550,25550,25550,0
|
|
20240930,171200,2410664900,25550,25550,25550,25550,0
|
|
20240930,171100,2410664900,25550,25550,25550,25550,0
|
|
20240930,171000,2410664900,25550,25550,25550,25550,0
|
|
20240930,170900,2410664900,25550,25550,25550,25550,0
|
|
20240930,170800,2410664900,25550,25550,25550,25550,0
|
|
20240930,170700,2410664900,25550,25550,25550,25550,0
|
|
20240930,170600,2410664900,25550,25550,25550,25550,0
|
|
20240930,170500,2410664900,25550,25550,25550,25550,0
|
|
20240930,170400,2410664900,25550,25550,25550,25550,0
|
|
20240930,170300,2410664900,25550,25550,25550,25550,0
|
|
20240930,170200,2410664900,25550,25550,25550,25550,0
|
|
20240930,170100,2410664900,25550,25550,25550,25550,0
|
|
20240930,170000,2410664900,25550,25550,25550,25550,0
|
|
20240930,165900,2410664900,25550,25550,25550,25550,0
|
|
20240930,165800,2410664900,25550,25550,25550,25550,0
|
|
20240930,165700,2410664900,25550,25550,25550,25550,0
|
|
20240930,165600,2410664900,25550,25550,25550,25550,0
|
|
20240930,165500,2410664900,25550,25550,25550,25550,0
|
|
20240930,165400,2410664900,25550,25550,25550,25550,0
|
|
20240930,165300,2410664900,25550,25550,25550,25550,0
|
|
20240930,165200,2410664900,25550,25550,25550,25550,0
|
|
20240930,165100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,165000,2410664900,25550,25550,25550,25550,0
|
|
20240930,164900,2410664900,25550,25550,25550,25550,0
|
|
20240930,164800,2410664900,25550,25550,25550,25550,0
|
|
20240930,164700,2410664900,25550,25550,25550,25550,0
|
|
20240930,164600,2410664900,25550,25550,25550,25550,0
|
|
20240930,164500,2410664900,25550,25550,25550,25550,0
|
|
20240930,164400,2410664900,25550,25550,25550,25550,0
|
|
20240930,164300,2410664900,25550,25550,25550,25550,0
|
|
20240930,164200,2410664900,25550,25550,25550,25550,0
|
|
20240930,164100,2410664900,25550,25550,25550,25550,0
|
|
20240930,164000,2410664900,25550,25550,25550,25550,0
|
|
20240930,163900,2410664900,25550,25550,25550,25550,0
|
|
20240930,163800,2410664900,25550,25550,25550,25550,0
|
|
20240930,163700,2410664900,25550,25550,25550,25550,0
|
|
20240930,163600,2410664900,25550,25550,25550,25550,0
|
|
20240930,163500,2410664900,25550,25550,25550,25550,0
|
|
20240930,163400,2410664900,25550,25550,25550,25550,0
|
|
20240930,163300,2410664900,25550,25550,25550,25550,0
|
|
20240930,163200,2410664900,25550,25550,25550,25550,0
|
|
20240930,163100,2410664900,25550,25550,25550,25550,0
|
|
20240930,163000,2410664900,25550,25550,25550,25550,0
|
|
20240930,162900,2410664900,25550,25550,25550,25550,0
|
|
20240930,162800,2410664900,25550,25550,25550,25550,0
|
|
20240930,162700,2410664900,25550,25550,25550,25550,0
|
|
20240930,162600,2410664900,25550,25550,25550,25550,0
|
|
20240930,162500,2410664900,25550,25550,25550,25550,0
|
|
20240930,162400,2410664900,25550,25550,25550,25550,0
|
|
20240930,162300,2410664900,25550,25550,25550,25550,0
|
|
20240930,162200,2410664900,25550,25550,25550,25550,0
|
|
20240930,162100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,162000,2410664900,25550,25550,25550,25550,0
|
|
20240930,161900,2410664900,25550,25550,25550,25550,0
|
|
20240930,161800,2410664900,25550,25550,25550,25550,0
|
|
20240930,161700,2410664900,25550,25550,25550,25550,0
|
|
20240930,161600,2410664900,25550,25550,25550,25550,0
|
|
20240930,161500,2410664900,25550,25550,25550,25550,0
|
|
20240930,161400,2410664900,25550,25550,25550,25550,0
|
|
20240930,161300,2410664900,25550,25550,25550,25550,0
|
|
20240930,161200,2410664900,25550,25550,25550,25550,0
|
|
20240930,161100,2410664900,25550,25550,25550,25550,0
|
|
20240930,161000,2410664900,25550,25550,25550,25550,0
|
|
20240930,160900,2410664900,25550,25550,25550,25550,0
|
|
20240930,160800,2410664900,25550,25550,25550,25550,0
|
|
20240930,160700,2410664900,25550,25550,25550,25550,0
|
|
20240930,160600,2410664900,25550,25550,25550,25550,0
|
|
20240930,160500,2410664900,25550,25550,25550,25550,0
|
|
20240930,160400,2410664900,25550,25550,25550,25550,0
|
|
20240930,160300,2410664900,25550,25550,25550,25550,0
|
|
20240930,160200,2410664900,25550,25550,25550,25550,0
|
|
20240930,160100,2410664900,25550,25550,25550,25550,0
|
|
20240930,160000,2410664900,25550,25550,25550,25550,0
|
|
20240930,155900,2410664900,25550,25550,25550,25550,0
|
|
20240930,155800,2410664900,25550,25550,25550,25550,0
|
|
20240930,155700,2410664900,25550,25550,25550,25550,0
|
|
20240930,155600,2410664900,25550,25550,25550,25550,0
|
|
20240930,155500,2410664900,25550,25550,25550,25550,0
|
|
20240930,155400,2410664900,25550,25550,25550,25550,0
|
|
20240930,155300,2410664900,25550,25550,25550,25550,0
|
|
20240930,155200,2410664900,25550,25550,25550,25550,0
|
|
20240930,155100,2410664900,25550,25550,25550,25550,2091
|
|
20240930,155000,2410664900,25550,25550,25550,25550,0
|
|
20240930,154900,2410664900,25550,25550,25550,25550,0
|
|
20240930,154800,2410664900,25550,25550,25550,25550,0
|
|
20240930,154700,2410664900,25550,25550,25550,25550,0
|
|
20240930,154600,2410664900,25550,25550,25550,25550,0
|
|
20240930,154500,2410664900,25550,25550,25550,25550,0
|
|
20240930,154400,2410664900,25550,25550,25550,25550,0
|
|
20240930,154300,2410664900,25550,25550,25550,25550,0
|
|
20240930,154200,2410664900,25550,25550,25550,25550,0
|
|
20240930,154100,2410664900,25550,25550,25550,25550,0
|
|
20240930,154000,2410664900,25550,25550,25550,25550,0
|
|
20240930,153900,2410664900,25550,25550,25550,25550,0
|
|
20240930,153800,2410664900,25550,25550,25550,25550,0
|
|
20240930,153700,2410664900,25550,25550,25550,25550,0
|
|
20240930,153600,2410664900,25550,25550,25550,25550,0
|
|
20240930,153500,2410664900,25550,25550,25550,25550,0
|
|
20240930,153400,2410664900,25550,25550,25550,25550,0
|
|
20240930,153300,2410664900,25550,25550,25550,25550,0
|
|
20240930,153200,2410664900,25550,25550,25550,25550,0
|
|
20240930,153100,2410664900,25550,25550,25550,25550,0
|
|
20240930,153000,2410664900,25550,25550,25550,25550,2091
|
|
20240930,152900,2357239850,25600,25600,25600,25600,0
|
|
20240930,152800,2357239850,25600,25600,25600,25600,0
|
|
20240930,152700,2357239850,25600,25600,25600,25600,0
|
|
20240930,152600,2357239850,25600,25600,25600,25600,0
|
|
20240930,152500,2357239850,25600,25600,25600,25600,0
|
|
20240930,152400,2357239850,25600,25600,25600,25600,0
|
|
20240930,152300,2357239850,25600,25600,25600,25600,0
|
|
20240930,152200,2357239850,25600,25600,25600,25600,0
|
|
20240930,152100,2357239850,25600,25600,25600,25600,0
|
|
20240930,152000,2357239850,25600,25600,25600,25600,0
|
|
20240930,151900,2357239850,25600,25650,25650,25600,253
|
|
20240930,151800,2350752150,25650,25600,25650,25550,1309
|
|
20240930,151700,2317242150,25650,25600,25650,25600,41
|
|
20240930,151600,2316191650,25600,25650,25700,25600,118
|
|
20240930,151500,2313163400,25700,25600,25700,25600,268
|
|
20240930,151400,2306290300,25700,25600,25700,25600,142
|
|
20240930,151300,2302648700,25700,25650,25700,25600,787
|
|
20240930,151200,2282461950,25650,25650,25650,25650,69
|
|
20240930,151100,2280692100,25650,25600,25650,25600,15
|
|
20240930,151000,2280307400,25650,25600,25650,25600,129
|
|
20240930,150900,2276998650,25600,25600,25650,25600,296
|
|
20240930,150800,2269418600,25600,25650,25650,25600,686
|
|
20240930,150700,2251849850,25650,25650,25650,25650,21
|
|
20240930,150600,2251311200,25600,25650,25700,25600,131
|
|
20240930,150500,2247951400,25650,25650,25650,25650,151
|
|
20240930,150400,2244078250,25650,25650,25650,25650,310
|
|
20240930,150300,2236126750,25700,25650,25700,25650,350
|
|
20240930,150200,2227148900,25650,25650,25650,25650,82
|
|
20240930,150100,2225045600,25650,25650,25650,25650,17
|
|
20240930,150000,2224609550,25650,25650,25700,25600,162
|
|
20240930,145900,2220454400,25700,25650,25700,25600,559
|
|
20240930,145800,2206113150,25650,25650,25650,25650,20
|
|
20240930,145700,2205600150,25650,25650,25650,25650,40
|
|
20240930,145600,2204574150,25650,25650,25650,25650,251
|
|
20240930,145500,2198136000,25650,25550,25650,25550,781
|
|
20240930,145400,2178140300,25650,25650,25650,25600,322
|
|
20240930,145300,2169896050,25600,25650,25650,25600,719
|
|
20240930,145200,2151488350,25600,25650,25650,25600,77
|
|
20240930,145100,2149513450,25600,25650,25650,25600,66
|
|
20240930,145000,2147820600,25650,25650,25650,25600,33
|
|
20240930,144900,2146974200,25650,25650,25650,25650,38
|
|
20240930,144800,2145999500,25650,25650,25650,25600,49
|
|
20240930,144700,2144744400,25650,25650,25700,25600,1090
|
|
20240930,144600,2116801150,25650,25700,25700,25650,56
|
|
20240930,144500,2115363900,25700,25650,25700,25600,534
|
|
20240930,144400,2101666050,25650,25650,25650,25600,727
|
|
20240930,144300,2083023800,25650,25650,25650,25550,16
|
|
20240930,144200,2082613600,25650,25650,25650,25600,627
|
|
20240930,144100,2066561450,25600,25650,25700,25600,248
|
|
20240930,144000,2060211100,25650,25650,25650,25650,109
|
|
20240930,143900,2057415250,25650,25600,25650,25600,78
|
|
20240930,143800,2055416000,25600,25700,25700,25600,241
|
|
20240930,143700,2049244350,25700,25700,25700,25650,47
|
|
20240930,143600,2048037600,25700,25650,25700,25650,45
|
|
20240930,143500,2046882750,25650,25650,25650,25650,56
|
|
20240930,143400,2045446350,25650,25650,25700,25650,80
|
|
20240930,143300,2043393650,25700,25650,25700,25650,220
|
|
20240930,143200,2037749950,25650,25700,25700,25650,20
|
|
20240930,143100,2037236250,25700,25650,25700,25600,60
|
|
20240930,143000,2035696250,25700,25650,25700,25650,56
|
|
20240930,142900,2034259500,25700,25650,25700,25650,63
|
|
20240930,142800,2032642800,25650,25650,25650,25650,103
|
|
20240930,142700,2030000850,25650,25650,25650,25650,54
|
|
20240930,142600,2028615750,25650,25700,25700,25600,224
|
|
20240930,142500,2022879800,25650,25700,25700,25650,337
|
|
20240930,142400,2014234950,25650,25700,25700,25650,55
|
|
20240930,142300,2012823800,25700,25650,25700,25650,126
|
|
20240930,142200,2009590900,25650,25650,25650,25650,23
|
|
20240930,142100,2009000950,25650,25650,25650,25600,150
|
|
20240930,142000,2005159450,25700,25650,25700,25650,10
|
|
20240930,141900,2004902650,25600,25650,25650,25600,64
|
|
20240930,141800,2003263700,25650,25650,25650,25600,131
|
|
20240930,141700,1999903600,25650,25650,25650,25650,51
|
|
20240930,141600,1998595450,25650,25650,25650,25600,83
|
|
20240930,141500,1996469650,25600,25650,25650,25600,174
|
|
20240930,141400,1992007450,25650,25650,25650,25650,21
|
|
20240930,141300,1991468800,25650,25700,25700,25650,25
|
|
20240930,141200,1990827050,25700,25700,25700,25650,296
|
|
20240930,141100,1983233100,25700,25650,25700,25650,54
|
|
20240930,141000,1981847800,25650,25700,25700,25650,27
|
|
20240930,140900,1981154150,25700,25700,25700,25700,0
|
|
20240930,140800,1981154150,25700,25700,25700,25650,84
|
|
20240930,140700,1978996350,25600,25700,25700,25600,258
|
|
20240930,140600,1972378750,25650,25600,25650,25600,444
|
|
20240930,140500,1960990200,25650,25650,25650,25650,41
|
|
20240930,140400,1959938550,25650,25700,25700,25650,59
|
|
20240930,140300,1958424950,25700,25650,25700,25650,414
|
|
20240930,140200,1947804800,25650,25650,25700,25650,46
|
|
20240930,140100,1946624300,25700,25700,25700,25700,15
|
|
20240930,140000,1946238800,25700,25650,25700,25650,53
|
|
20240930,135900,1944878800,25650,25700,25700,25650,27
|
|
20240930,135800,1944185000,25650,25650,25650,25650,1
|
|
20240930,135700,1944159350,25700,25650,25700,25650,87
|
|
20240930,135600,1941924800,25650,25650,25650,25650,0
|
|
20240930,135500,1941924800,25650,25650,25650,25650,0
|
|
20240930,135400,1941924800,25650,25700,25700,25650,56
|
|
20240930,135300,1940486700,25600,25650,25650,25600,408
|
|
20240930,135200,1930021750,25650,25600,25650,25600,615
|
|
20240930,135100,1914277700,25600,25600,25600,25600,180
|
|
20240930,135000,1909669700,25600,25600,25600,25600,81
|
|
20240930,134900,1907596100,25700,25700,25700,25700,39
|
|
20240930,134800,1906593800,25650,25650,25650,25650,1518
|
|
20240930,134700,1867657100,25650,25650,25650,25650,0
|
|
20240930,134600,1867657100,25650,25650,25650,25650,1
|
|
20240930,134500,1867631450,25700,25700,25700,25700,0
|
|
20240930,134400,1867631450,25700,25700,25700,25700,25
|
|
20240930,134300,1866988950,25650,25700,25700,25650,58
|
|
20240930,134200,1865498750,25700,25700,25700,25700,12
|
|
20240930,134100,1865190350,25700,25700,25700,25700,0
|
|
20240930,134000,1865190350,25700,25700,25700,25700,0
|
|
20240930,133900,1865190350,25700,25700,25700,25700,0
|
|
20240930,133800,1865190350,25700,25700,25700,25700,6
|
|
20240930,133700,1865036150,25700,25700,25700,25700,154
|
|
20240930,133600,1861078350,25700,25700,25700,25700,506
|
|
20240930,133500,1848074150,25700,25700,25700,25700,0
|
|
20240930,133400,1848074150,25700,25750,25750,25700,485
|
|
20240930,133300,1835586800,25700,25700,25700,25700,0
|
|
20240930,133200,1835586800,25700,25700,25700,25700,0
|
|
20240930,133100,1835586800,25700,25800,25800,25700,16
|
|
20240930,133000,1835174100,25800,25800,25800,25800,1
|
|
20240930,132900,1835148300,25700,25700,25700,25700,1
|
|
20240930,132800,1835122600,25700,25700,25700,25700,26
|
|
20240930,132700,1834454400,25700,25700,25800,25700,37
|
|
20240930,132600,1833501000,25700,25700,25700,25700,5
|
|
20240930,132500,1833372500,25700,25700,25700,25700,0
|
|
20240930,132400,1833372500,25700,25700,25700,25700,809
|
|
20240930,132300,1812581200,25700,25700,25700,25700,0
|
|
20240930,132200,1812581200,25700,25750,25750,25700,1056
|
|
20240930,132100,1785402150,25750,25750,25750,25750,20
|
|
20240930,132000,1784887150,25800,25800,25800,25800,62
|
|
20240930,131900,1783287550,25800,25800,25800,25800,30
|
|
20240930,131800,1782513550,25800,25800,25800,25800,0
|
|
20240930,131700,1782513550,25800,25800,25800,25800,7
|
|
20240930,131600,1782332950,25800,25800,25800,25800,0
|
|
20240930,131500,1782332950,25800,25800,25800,25800,0
|
|
20240930,131400,1782332950,25800,25800,25800,25800,1
|
|
20240930,131300,1782307150,25800,25850,25850,25800,7
|
|
20240930,131200,1782126300,25750,25750,25750,25750,0
|
|
20240930,131100,1782126300,25750,25800,25800,25750,23
|
|
20240930,131000,1781534000,25850,25800,25850,25800,9
|
|
20240930,130900,1781301650,25800,25800,25800,25800,3
|
|
20240930,130800,1781224250,25800,25800,25850,25800,64
|
|
20240930,130700,1779571850,25800,25800,25800,25800,0
|
|
20240930,130600,1779571850,25800,25800,25800,25800,5
|
|
20240930,130500,1779442850,25800,25800,25800,25800,3
|
|
20240930,130400,1779365450,25800,25800,25800,25800,6
|
|
20240930,130300,1779210650,25850,25850,25850,25850,0
|
|
20240930,130200,1779210650,25850,25800,25850,25800,4
|
|
20240930,130100,1779107400,25850,25850,25850,25850,0
|
|
20240930,130000,1779107400,25850,25800,25850,25800,58
|
|
20240930,125900,1777608350,25800,25800,25800,25800,8
|
|
20240930,125800,1777401950,25800,25800,25800,25800,126
|
|
20240930,125700,1774151150,25750,25750,25750,25750,0
|
|
20240930,125600,1774151150,25750,25750,25750,25750,0
|
|
20240930,125500,1774151150,25750,25750,25750,25750,27
|
|
20240930,125400,1773455900,25750,25750,25750,25750,23
|
|
20240930,125300,1772863650,25750,25750,25750,25750,4
|
|
20240930,125200,1772760650,25850,25850,25850,25800,705
|
|
20240930,125100,1754571100,25850,25850,25850,25850,2
|
|
20240930,125000,1754519400,25800,25850,25850,25800,11
|
|
20240930,124900,1754235100,25850,25850,25850,25850,6
|
|
20240930,124800,1754080000,25850,25850,25850,25850,1
|
|
20240930,124700,1754054150,25850,25850,25850,25850,0
|
|
20240930,124600,1754054150,25850,25850,25850,25850,66
|
|
20240930,124500,1752348050,25850,25850,25850,25850,0
|
|
20240930,124400,1752348050,25850,25800,25850,25800,63
|
|
20240930,124300,1750720150,25800,25800,25800,25800,166
|
|
20240930,124200,1746437350,25800,25800,25800,25800,0
|
|
20240930,124100,1746437350,25800,25800,25800,25800,0
|
|
20240930,124000,1746437350,25800,25800,25800,25800,0
|
|
20240930,123900,1746437350,25800,25800,25800,25800,1
|
|
20240930,123800,1746411550,25800,25800,25800,25800,0
|
|
20240930,123700,1746411550,25800,25800,25800,25800,101
|
|
20240930,123600,1743805750,25850,25850,25850,25850,750
|
|
20240930,123500,1724418250,25850,25850,25850,25850,220
|
|
20240930,123400,1718731250,25850,25900,25900,25850,210
|
|
20240930,123300,1713297250,25900,25900,25900,25900,1
|
|
20240930,123200,1713271350,25900,25900,25900,25900,112
|
|
20240930,123100,1710370550,25900,25900,25900,25850,79
|
|
20240930,123000,1708324600,25900,25900,25900,25900,138
|
|
20240930,122900,1704750400,25900,25900,25900,25900,225
|
|
20240930,122800,1698922900,25900,25900,25900,25900,60
|
|
20240930,122700,1697368900,25900,25850,25900,25850,2136
|
|
20240930,122600,1642090600,25800,25800,25800,25800,4
|
|
20240930,122500,1641987400,25800,25800,25800,25800,92
|
|
20240930,122400,1639613800,25850,25800,25850,25800,893
|
|
20240930,122300,1616564400,25800,25800,25800,25800,3
|
|
20240930,122200,1616487000,25800,25800,25800,25800,52
|
|
20240930,122100,1615145400,25800,25800,25800,25800,1
|
|
20240930,122000,1615119600,25750,25750,25750,25750,315
|
|
20240930,121900,1607008350,25750,25750,25750,25750,501
|
|
20240930,121800,1594107600,25700,25750,25750,25700,473
|
|
20240930,121700,1581942800,25800,25800,25800,25800,23
|
|
20240930,121600,1581349400,25750,25750,25750,25750,461
|
|
20240930,121500,1569478650,25750,25750,25750,25750,49
|
|
20240930,121400,1568216900,25750,25750,25750,25750,21
|
|
20240930,121300,1567676150,25750,25750,25750,25750,3
|
|
20240930,121200,1567598900,25750,25750,25750,25750,20
|
|
20240930,121100,1567083900,25750,25750,25750,25750,0
|
|
20240930,121000,1567083900,25750,25700,25750,25700,62
|
|
20240930,120900,1565490400,25750,25750,25750,25750,2
|
|
20240930,120800,1565438900,25700,25700,25700,25700,110
|
|
20240930,120700,1562611900,25700,25700,25700,25700,30
|
|
20240930,120600,1561840900,25750,25750,25750,25750,43
|
|
20240930,120500,1560733650,25700,25700,25700,25700,0
|
|
20240930,120400,1560733650,25700,25700,25700,25700,11
|
|
20240930,120300,1560450950,25700,25700,25700,25700,3
|
|
20240930,120200,1560373850,25750,25750,25750,25750,0
|
|
20240930,120100,1560373850,25750,25750,25750,25750,25
|
|
20240930,120000,1559730100,25700,25700,25700,25700,0
|
|
20240930,115900,1559730100,25700,25700,25700,25700,3
|
|
20240930,115800,1559653000,25700,25700,25700,25700,0
|
|
20240930,115700,1559653000,25700,25700,25700,25700,0
|
|
20240930,115600,1559653000,25700,25700,25700,25700,1721
|
|
20240930,115500,1515423300,25700,25650,25700,25650,202
|
|
20240930,115400,1510231950,25650,25650,25650,25650,5
|
|
20240930,115300,1510103700,25650,25650,25650,25650,27
|
|
20240930,115200,1509411150,25650,25700,25700,25650,26
|
|
20240930,115100,1508743050,25650,25650,25650,25650,0
|
|
20240930,115000,1508743050,25650,25650,25650,25650,0
|
|
20240930,114900,1508743050,25650,25650,25650,25650,125
|
|
20240930,114800,1505536800,25700,25700,25700,25700,2
|
|
20240930,114700,1505485400,25700,25700,25700,25700,0
|
|
20240930,114600,1505485400,25700,25700,25700,25700,0
|
|
20240930,114500,1505485400,25700,25700,25700,25700,4
|
|
20240930,114400,1505382600,25700,25700,25700,25700,22
|
|
20240930,114300,1504817200,25700,25700,25700,25700,2
|
|
20240930,114200,1504765800,25650,25650,25650,25650,509
|
|
20240930,114100,1491709950,25600,25600,25600,25600,10
|
|
20240930,114000,1491453950,25600,25600,25600,25600,0
|
|
20240930,113900,1491453950,25600,25600,25600,25600,261
|
|
20240930,113800,1484772350,25650,25650,25650,25650,100
|
|
20240930,113700,1482207350,25650,25650,25650,25650,5
|
|
20240930,113600,1482079100,25650,25650,25650,25650,0
|
|
20240930,113500,1482079100,25650,25650,25650,25650,0
|
|
20240930,113400,1482079100,25650,25650,25650,25650,0
|
|
20240930,113300,1482079100,25650,25650,25650,25650,2
|
|
20240930,113200,1482027800,25650,25650,25650,25650,1
|
|
20240930,113100,1482002150,25600,25600,25600,25600,0
|
|
20240930,113000,1482002150,25600,25600,25600,25600,130
|
|
20240930,112900,1478674150,25600,25600,25600,25600,0
|
|
20240930,112800,1478674150,25600,25600,25600,25600,0
|
|
20240930,112700,1478674150,25600,25600,25600,25600,0
|
|
20240930,112600,1478674150,25600,25600,25600,25600,36
|
|
20240930,112500,1477752550,25600,25600,25600,25600,0
|
|
20240930,112400,1477752550,25600,25650,25650,25600,77
|
|
20240930,112300,1475779150,25700,25700,25700,25700,24
|
|
20240930,112200,1475162350,25650,25600,25650,25600,30
|
|
20240930,112100,1474393200,25650,25650,25650,25650,834
|
|
20240930,112000,1453001100,25600,25600,25600,25600,96
|
|
20240930,111900,1450543500,25600,25600,25600,25600,76
|
|
20240930,111800,1448597900,25600,25600,25600,25600,22
|
|
20240930,111700,1448034700,25600,25600,25600,25600,54
|
|
20240930,111600,1446652300,25600,25650,25650,25600,111
|
|
20240930,111500,1443810650,25600,25600,25600,25600,360
|
|
20240930,111400,1434594650,25600,25600,25600,25600,66
|
|
20240930,111300,1432905050,25600,25650,25650,25600,9
|
|
20240930,111200,1432674400,25650,25650,25650,25650,5
|
|
20240930,111100,1432546150,25650,25650,25650,25650,0
|
|
20240930,111000,1432546150,25650,25650,25650,25650,8
|
|
20240930,110900,1432340950,25650,25650,25650,25650,24
|
|
20240930,110800,1431725350,25600,25600,25600,25600,17
|
|
20240930,110700,1431290150,25650,25650,25650,25650,45
|
|
20240930,110600,1430135900,25600,25600,25600,25600,1
|
|
20240930,110500,1430110300,25600,25600,25600,25600,140
|
|
20240930,110400,1426526300,25650,25650,25650,25650,835
|
|
20240930,110300,1405108550,25600,25600,25600,25600,54
|
|
20240930,110200,1403726150,25600,25600,25600,25600,1251
|
|
20240930,110100,1371700550,25650,25650,25650,25650,42
|
|
20240930,110000,1370623250,25650,25650,25650,25650,0
|
|
20240930,105900,1370623250,25650,25600,25650,25600,380
|
|
20240930,105800,1360876750,25600,25600,25600,25600,7
|
|
20240930,105700,1360697550,25600,25600,25600,25600,6
|
|
20240930,105600,1360543950,25650,25600,25650,25600,664
|
|
20240930,105500,1343539600,25600,25600,25600,25600,100
|
|
20240930,105400,1340979600,25600,25600,25600,25550,693
|
|
20240930,105300,1323253800,25600,25600,25600,25550,1004
|
|
20240930,105200,1297593350,25600,25650,25650,25600,2460
|
|
20240930,105100,1234617300,25600,25600,25600,25600,0
|
|
20240930,105000,1234617300,25600,25600,25600,25600,0
|
|
20240930,104900,1234617300,25600,25600,25600,25600,0
|
|
20240930,104800,1234617300,25600,25650,25650,25600,100
|
|
20240930,104700,1232056800,25650,25700,25700,25650,423
|
|
20240930,104600,1221206800,25650,25650,25650,25650,0
|
|
20240930,104500,1221206800,25650,25650,25650,25650,10
|
|
20240930,104400,1220950300,25650,25650,25650,25650,70
|
|
20240930,104300,1219154800,25650,25700,25700,25650,2404
|
|
20240930,104200,1157399600,25700,25750,25750,25700,41
|
|
20240930,104100,1156345850,25750,25750,25750,25750,0
|
|
20240930,104000,1156345850,25750,25750,25750,25750,0
|
|
20240930,103900,1156345850,25750,25750,25750,25750,0
|
|
20240930,103800,1156345850,25750,25750,25750,25750,62
|
|
20240930,103700,1154749350,25700,25750,25750,25700,790
|
|
20240930,103600,1134446300,25750,25750,25750,25750,0
|
|
20240930,103500,1134446300,25750,25750,25750,25750,100
|
|
20240930,103400,1131871300,25750,25750,25750,25750,105
|
|
20240930,103300,1129167550,25750,25750,25750,25650,806
|
|
20240930,103200,1108461000,25800,25800,25800,25800,0
|
|
20240930,103100,1108461000,25800,25750,25800,25750,273
|
|
20240930,103000,1101430750,25700,25650,25700,25650,454
|
|
20240930,102900,1089767200,25650,25600,25650,25600,57
|
|
20240930,102800,1088306250,25600,25600,25600,25600,12
|
|
20240930,102700,1087999050,25650,25600,25650,25600,384
|
|
20240930,102600,1078149950,25600,25600,25600,25600,414
|
|
20240930,102500,1067551550,25600,25600,25600,25600,100
|
|
20240930,102400,1064991550,25650,25650,25650,25650,1
|
|
20240930,102300,1064965900,25600,25600,25600,25600,357
|
|
20240930,102200,1055826700,25600,25600,25600,25600,100
|
|
20240930,102100,1053266700,25600,25600,25600,25550,1150
|
|
20240930,102000,1023850900,25600,25600,25600,25600,133
|
|
20240930,101900,1020446100,25600,25600,25600,25600,641
|
|
20240930,101800,1004036500,25650,25650,25650,25600,350
|
|
20240930,101700,995074000,25650,25650,25650,25650,571
|
|
20240930,101600,980427850,25650,25650,25650,25650,54
|
|
20240930,101500,979042750,25650,25650,25650,25600,915
|
|
20240930,101400,955601200,25700,25700,25700,25700,237
|
|
20240930,101300,949510300,25700,25700,25700,25700,0
|
|
20240930,101200,949510300,25700,25700,25700,25700,0
|
|
20240930,101100,949510300,25700,25700,25700,25700,46
|
|
20240930,101000,948328100,25700,25700,25700,25700,21
|
|
20240930,100900,947788400,25700,25700,25700,25700,64
|
|
20240930,100800,946143600,25650,25650,25650,25650,36
|
|
20240930,100700,945220200,25700,25700,25700,25700,5
|
|
20240930,100600,945091700,25700,25700,25700,25700,63
|
|
20240930,100500,943472600,25700,25650,25700,25650,29
|
|
20240930,100400,942727450,25650,25650,25650,25650,0
|
|
20240930,100300,942727450,25650,25600,25650,25600,1245
|
|
20240930,100200,910818200,25600,25600,25600,25600,102
|
|
20240930,100100,908207000,25600,25600,25600,25600,100
|
|
20240930,100000,905647000,25600,25600,25650,25550,383
|
|
20240930,095900,895842100,25600,25600,25600,25600,100
|
|
20240930,095800,893282100,25600,25600,25600,25600,2559
|
|
20240930,095700,827771700,25600,25650,25650,25600,838
|
|
20240930,095600,806279050,25650,25700,25700,25650,37
|
|
20240930,095500,805328400,25700,25650,25700,25650,31
|
|
20240930,095400,804533150,25650,25650,25650,25650,88
|
|
20240930,095300,802275950,25700,25700,25700,25700,0
|
|
20240930,095200,802275950,25700,25700,25700,25700,30
|
|
20240930,095100,801504950,25700,25700,25700,25700,0
|
|
20240930,095000,801504950,25700,25700,25700,25700,4
|
|
20240930,094900,801402150,25750,25700,25750,25650,231
|
|
20240930,094800,795468250,25750,25800,25800,25650,1694
|
|
20240930,094700,751913400,25850,25850,25850,25850,3
|
|
20240930,094600,751835850,25850,25800,25850,25750,127
|
|
20240930,094500,748559600,25800,25800,25800,25750,332
|
|
20240930,094400,739995800,25750,25750,25750,25750,2
|
|
20240930,094300,739944300,25750,25750,25750,25750,30
|
|
20240930,094200,739171800,25750,25750,25750,25750,252
|
|
20240930,094100,732682800,25700,25750,25750,25700,624
|
|
20240930,094000,716644700,25700,25750,25800,25700,823
|
|
20240930,093900,695464100,25700,25700,25700,25700,1
|
|
20240930,093800,695438400,25700,25700,25700,25700,271
|
|
20240930,093700,688473700,25700,25700,25700,25700,10
|
|
20240930,093600,688216700,25700,25700,25700,25700,211
|
|
20240930,093500,682794000,25700,25750,25750,25700,660
|
|
20240930,093400,665813350,25750,25800,25800,25750,34
|
|
20240930,093300,664937800,25750,25750,25800,25750,23
|
|
20240930,093200,664345500,25750,25750,25750,25750,112
|
|
20240930,093100,661461500,25750,25800,25800,25750,118
|
|
20240930,093000,658419050,25800,25750,25800,25750,196
|
|
20240930,092900,653371250,25750,25800,25800,25750,248
|
|
20240930,092800,646984100,25800,25800,25850,25800,11
|
|
20240930,092700,646700250,25800,25800,25800,25800,245
|
|
20240930,092600,640379250,25850,25800,25850,25800,242
|
|
20240930,092500,634129150,25850,25800,25850,25800,95
|
|
20240930,092400,631676450,25750,25750,25750,25750,111
|
|
20240930,092300,628818200,25750,25750,25750,25750,52
|
|
20240930,092200,627479200,25700,25650,25700,25650,346
|
|
20240930,092100,618587500,25700,25650,25700,25650,1196
|
|
20240930,092000,587908100,25700,25700,25700,25700,128
|
|
20240930,091900,584618500,25700,25750,25750,25650,1060
|
|
20240930,091800,557367050,25800,25850,25850,25800,222
|
|
20240930,091700,551639400,25850,25850,25850,25850,3
|
|
20240930,091600,551561850,25850,25850,25850,25800,173
|
|
20240930,091500,547090550,25900,25800,25900,25800,208
|
|
20240930,091400,541714150,25800,25800,25800,25800,255
|
|
20240930,091300,535135150,25750,25750,25750,25750,202
|
|
20240930,091200,529933650,25700,25750,25800,25700,423
|
|
20240930,091100,519052450,25750,25850,25900,25750,746
|
|
20240930,091000,499773100,25750,25750,25750,25750,89
|
|
20240930,090900,497481350,25700,25700,25750,25550,2476
|
|
20240930,090800,433949950,25700,25500,25700,25500,712
|
|
20240930,090700,415733800,25550,25600,25600,25550,1980
|
|
20240930,090600,365139200,25550,25550,25600,25500,461
|
|
20240930,090500,353361100,25550,25550,25600,25500,877
|
|
20240930,090400,330952450,25600,25600,25600,25550,531
|
|
20240930,090300,317360400,25600,25600,25650,25550,3782
|
|
20240930,090200,220570350,25600,25700,25850,25600,2203
|
|
20240930,090100,164127350,25900,25750,25900,25700,2092
|
|
20240930,090000,110143300,25700,25750,25800,25700,3572
|