588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184500,7377368350,23550,23550,23550,23550,8180
|
|
20240930,184400,7377368350,23550,23550,23550,23550,0
|
|
20240930,184300,7377368350,23550,23550,23550,23550,0
|
|
20240930,184200,7377368350,23550,23550,23550,23550,0
|
|
20240930,184100,7377368350,23550,23550,23550,23550,0
|
|
20240930,184000,7377368350,23550,23550,23550,23550,0
|
|
20240930,183900,7377368350,23550,23550,23550,23550,0
|
|
20240930,183800,7377368350,23550,23550,23550,23550,0
|
|
20240930,183700,7377368350,23550,23550,23550,23550,0
|
|
20240930,183600,7377368350,23550,23550,23550,23550,0
|
|
20240930,183500,7377368350,23550,23550,23550,23550,0
|
|
20240930,183400,7377368350,23550,23550,23550,23550,0
|
|
20240930,183300,7377368350,23550,23550,23550,23550,0
|
|
20240930,183200,7377368350,23550,23550,23550,23550,0
|
|
20240930,183100,7377368350,23550,23550,23550,23550,0
|
|
20240930,183000,7377368350,23550,23550,23550,23550,0
|
|
20240930,182900,7377368350,23550,23550,23550,23550,0
|
|
20240930,182800,7377368350,23550,23550,23550,23550,0
|
|
20240930,182700,7377368350,23550,23550,23550,23550,0
|
|
20240930,182600,7377368350,23550,23550,23550,23550,0
|
|
20240930,182500,7377368350,23550,23550,23550,23550,0
|
|
20240930,182400,7377368350,23550,23550,23550,23550,0
|
|
20240930,182300,7377368350,23550,23550,23550,23550,0
|
|
20240930,182200,7377368350,23550,23550,23550,23550,0
|
|
20240930,182100,7377368350,23550,23550,23550,23550,0
|
|
20240930,182000,7377368350,23550,23550,23550,23550,0
|
|
20240930,181900,7377368350,23550,23550,23550,23550,0
|
|
20240930,181800,7377368350,23550,23550,23550,23550,0
|
|
20240930,181700,7377368350,23550,23550,23550,23550,0
|
|
20240930,181600,7377368350,23550,23550,23550,23550,0
|
|
20240930,181500,7377368350,23550,23550,23550,23550,8180
|
|
20240930,181400,7377368350,23550,23550,23550,23550,0
|
|
20240930,181300,7377368350,23550,23550,23550,23550,0
|
|
20240930,181200,7377368350,23550,23550,23550,23550,0
|
|
20240930,181100,7377368350,23550,23550,23550,23550,0
|
|
20240930,181000,7377368350,23550,23550,23550,23550,0
|
|
20240930,180900,7377368350,23550,23550,23550,23550,0
|
|
20240930,180800,7377368350,23550,23550,23550,23550,0
|
|
20240930,180700,7377368350,23550,23550,23550,23550,0
|
|
20240930,180600,7377368350,23550,23550,23550,23550,0
|
|
20240930,180500,7377368350,23550,23550,23550,23550,0
|
|
20240930,180400,7377368350,23550,23550,23550,23550,0
|
|
20240930,180300,7377368350,23550,23550,23550,23550,0
|
|
20240930,180200,7377368350,23550,23550,23550,23550,0
|
|
20240930,180100,7377368350,23550,23550,23550,23550,0
|
|
20240930,180000,7377368350,23550,23550,23550,23550,0
|
|
20240930,175900,7377368350,23550,23550,23550,23550,0
|
|
20240930,175800,7377368350,23550,23550,23550,23550,0
|
|
20240930,175700,7377368350,23550,23550,23550,23550,0
|
|
20240930,175600,7377368350,23550,23550,23550,23550,0
|
|
20240930,175500,7377368350,23550,23550,23550,23550,0
|
|
20240930,175400,7377368350,23550,23550,23550,23550,0
|
|
20240930,175300,7377368350,23550,23550,23550,23550,0
|
|
20240930,175200,7377368350,23550,23550,23550,23550,0
|
|
20240930,175100,7377368350,23550,23550,23550,23550,0
|
|
20240930,175000,7377368350,23550,23550,23550,23550,0
|
|
20240930,174900,7377368350,23550,23550,23550,23550,0
|
|
20240930,174800,7377368350,23550,23550,23550,23550,0
|
|
20240930,174700,7377368350,23550,23550,23550,23550,0
|
|
20240930,174600,7377368350,23550,23550,23550,23550,0
|
|
20240930,174500,7377368350,23550,23550,23550,23550,8180
|
|
20240930,174400,7377368350,23550,23550,23550,23550,0
|
|
20240930,174300,7377368350,23550,23550,23550,23550,0
|
|
20240930,174200,7377368350,23550,23550,23550,23550,0
|
|
20240930,174100,7377368350,23550,23550,23550,23550,0
|
|
20240930,174000,7377368350,23550,23550,23550,23550,0
|
|
20240930,173900,7377368350,23550,23550,23550,23550,0
|
|
20240930,173800,7377368350,23550,23550,23550,23550,0
|
|
20240930,173700,7377368350,23550,23550,23550,23550,0
|
|
20240930,173600,7377368350,23550,23550,23550,23550,0
|
|
20240930,173500,7377368350,23550,23550,23550,23550,0
|
|
20240930,173400,7377368350,23550,23550,23550,23550,0
|
|
20240930,173300,7377368350,23550,23550,23550,23550,0
|
|
20240930,173200,7377368350,23550,23550,23550,23550,0
|
|
20240930,173100,7377368350,23550,23550,23550,23550,0
|
|
20240930,173000,7377368350,23550,23550,23550,23550,0
|
|
20240930,172900,7377368350,23550,23550,23550,23550,0
|
|
20240930,172800,7377368350,23550,23550,23550,23550,0
|
|
20240930,172700,7377368350,23550,23550,23550,23550,0
|
|
20240930,172600,7377368350,23550,23550,23550,23550,0
|
|
20240930,172500,7377368350,23550,23550,23550,23550,0
|
|
20240930,172400,7377368350,23550,23550,23550,23550,0
|
|
20240930,172300,7377368350,23550,23550,23550,23550,0
|
|
20240930,172200,7377368350,23550,23550,23550,23550,0
|
|
20240930,172100,7377368350,23550,23550,23550,23550,0
|
|
20240930,172000,7377368350,23550,23550,23550,23550,0
|
|
20240930,171900,7377368350,23550,23550,23550,23550,0
|
|
20240930,171800,7377368350,23550,23550,23550,23550,0
|
|
20240930,171700,7377368350,23550,23550,23550,23550,0
|
|
20240930,171600,7377368350,23550,23550,23550,23550,0
|
|
20240930,171500,7377368350,23550,23550,23550,23550,8180
|
|
20240930,171400,7377368350,23550,23550,23550,23550,0
|
|
20240930,171300,7377368350,23550,23550,23550,23550,0
|
|
20240930,171200,7377368350,23550,23550,23550,23550,0
|
|
20240930,171100,7377368350,23550,23550,23550,23550,0
|
|
20240930,171000,7377368350,23550,23550,23550,23550,0
|
|
20240930,170900,7377368350,23550,23550,23550,23550,0
|
|
20240930,170800,7377368350,23550,23550,23550,23550,0
|
|
20240930,170700,7377368350,23550,23550,23550,23550,0
|
|
20240930,170600,7377368350,23550,23550,23550,23550,0
|
|
20240930,170500,7377368350,23550,23550,23550,23550,0
|
|
20240930,170400,7377368350,23550,23550,23550,23550,0
|
|
20240930,170300,7377368350,23550,23550,23550,23550,0
|
|
20240930,170200,7377368350,23550,23550,23550,23550,0
|
|
20240930,170100,7377368350,23550,23550,23550,23550,0
|
|
20240930,170000,7377368350,23550,23550,23550,23550,0
|
|
20240930,165900,7377368350,23550,23550,23550,23550,0
|
|
20240930,165800,7377368350,23550,23550,23550,23550,0
|
|
20240930,165700,7377368350,23550,23550,23550,23550,0
|
|
20240930,165600,7377368350,23550,23550,23550,23550,0
|
|
20240930,165500,7377368350,23550,23550,23550,23550,0
|
|
20240930,165400,7377368350,23550,23550,23550,23550,0
|
|
20240930,165300,7377368350,23550,23550,23550,23550,0
|
|
20240930,165200,7377368350,23550,23550,23550,23550,0
|
|
20240930,165100,7377368350,23550,23550,23550,23550,0
|
|
20240930,165000,7377368350,23550,23550,23550,23550,0
|
|
20240930,164900,7377368350,23550,23550,23550,23550,0
|
|
20240930,164800,7377368350,23550,23550,23550,23550,0
|
|
20240930,164700,7377368350,23550,23550,23550,23550,0
|
|
20240930,164600,7377368350,23550,23550,23550,23550,0
|
|
20240930,164500,7377368350,23550,23550,23550,23550,8180
|
|
20240930,164400,7377368350,23550,23550,23550,23550,0
|
|
20240930,164300,7377368350,23550,23550,23550,23550,0
|
|
20240930,164200,7377368350,23550,23550,23550,23550,0
|
|
20240930,164100,7377368350,23550,23550,23550,23550,0
|
|
20240930,164000,7377368350,23550,23550,23550,23550,0
|
|
20240930,163900,7377368350,23550,23550,23550,23550,0
|
|
20240930,163800,7377368350,23550,23550,23550,23550,0
|
|
20240930,163700,7377368350,23550,23550,23550,23550,0
|
|
20240930,163600,7377368350,23550,23550,23550,23550,0
|
|
20240930,163500,7377368350,23550,23550,23550,23550,0
|
|
20240930,163400,7377368350,23550,23550,23550,23550,0
|
|
20240930,163300,7377368350,23550,23550,23550,23550,0
|
|
20240930,163200,7377368350,23550,23550,23550,23550,0
|
|
20240930,163100,7377368350,23550,23550,23550,23550,0
|
|
20240930,163000,7377368350,23550,23550,23550,23550,0
|
|
20240930,162900,7377368350,23550,23550,23550,23550,0
|
|
20240930,162800,7377368350,23550,23550,23550,23550,0
|
|
20240930,162700,7377368350,23550,23550,23550,23550,0
|
|
20240930,162600,7377368350,23550,23550,23550,23550,0
|
|
20240930,162500,7377368350,23550,23550,23550,23550,0
|
|
20240930,162400,7377368350,23550,23550,23550,23550,0
|
|
20240930,162300,7377368350,23550,23550,23550,23550,0
|
|
20240930,162200,7377368350,23550,23550,23550,23550,0
|
|
20240930,162100,7377368350,23550,23550,23550,23550,0
|
|
20240930,162000,7377368350,23550,23550,23550,23550,0
|
|
20240930,161900,7377368350,23550,23550,23550,23550,0
|
|
20240930,161800,7377368350,23550,23550,23550,23550,0
|
|
20240930,161700,7377368350,23550,23550,23550,23550,0
|
|
20240930,161600,7377368350,23550,23550,23550,23550,0
|
|
20240930,161500,7377368350,23550,23550,23550,23550,8180
|
|
20240930,161400,7377368350,23550,23550,23550,23550,0
|
|
20240930,161300,7377368350,23550,23550,23550,23550,0
|
|
20240930,161200,7377368350,23550,23550,23550,23550,0
|
|
20240930,161100,7377368350,23550,23550,23550,23550,0
|
|
20240930,161000,7377368350,23550,23550,23550,23550,0
|
|
20240930,160900,7377368350,23550,23550,23550,23550,0
|
|
20240930,160800,7377368350,23550,23550,23550,23550,0
|
|
20240930,160700,7377368350,23550,23550,23550,23550,0
|
|
20240930,160600,7377368350,23550,23550,23550,23550,0
|
|
20240930,160500,7377368350,23550,23550,23550,23550,0
|
|
20240930,160400,7377368350,23550,23550,23550,23550,0
|
|
20240930,160300,7377368350,23550,23550,23550,23550,0
|
|
20240930,160200,7377368350,23550,23550,23550,23550,0
|
|
20240930,160100,7377368350,23550,23550,23550,23550,0
|
|
20240930,160000,7377368350,23550,23550,23550,23550,0
|
|
20240930,155900,7377368350,23550,23550,23550,23550,0
|
|
20240930,155800,7377368350,23550,23550,23550,23550,0
|
|
20240930,155700,7377368350,23550,23550,23550,23550,0
|
|
20240930,155600,7377368350,23550,23550,23550,23550,0
|
|
20240930,155500,7377368350,23550,23550,23550,23550,0
|
|
20240930,155400,7377368350,23550,23550,23550,23550,0
|
|
20240930,155300,7377368350,23550,23550,23550,23550,0
|
|
20240930,155200,7377368350,23550,23550,23550,23550,0
|
|
20240930,155100,7377368350,23550,23550,23550,23550,0
|
|
20240930,155000,7377368350,23550,23550,23550,23550,0
|
|
20240930,154900,7377368350,23550,23550,23550,23550,0
|
|
20240930,154800,7377368350,23550,23550,23550,23550,0
|
|
20240930,154700,7377368350,23550,23550,23550,23550,0
|
|
20240930,154600,7377368350,23550,23550,23550,23550,0
|
|
20240930,154500,7377368350,23550,23550,23550,23550,8180
|
|
20240930,154400,7377368350,23550,23550,23550,23550,0
|
|
20240930,154300,7377368350,23550,23550,23550,23550,0
|
|
20240930,154200,7377368350,23550,23550,23550,23550,0
|
|
20240930,154100,7377368350,23550,23550,23550,23550,0
|
|
20240930,154000,7377368350,23550,23550,23550,23550,0
|
|
20240930,153900,7377368350,23550,23550,23550,23550,0
|
|
20240930,153800,7377368350,23550,23550,23550,23550,0
|
|
20240930,153700,7377368350,23550,23550,23550,23550,0
|
|
20240930,153600,7377368350,23550,23550,23550,23550,0
|
|
20240930,153500,7377368350,23550,23550,23550,23550,0
|
|
20240930,153400,7377368350,23550,23550,23550,23550,0
|
|
20240930,153300,7377368350,23550,23550,23550,23550,0
|
|
20240930,153200,7377368350,23550,23550,23550,23550,0
|
|
20240930,153100,7377368350,23550,23550,23550,23550,0
|
|
20240930,153000,7377368350,23550,23550,23550,23550,8180
|
|
20240930,152900,7184729350,23700,23700,23700,23700,0
|
|
20240930,152800,7184729350,23700,23700,23700,23700,0
|
|
20240930,152700,7184729350,23700,23700,23700,23700,0
|
|
20240930,152600,7184729350,23700,23700,23700,23700,0
|
|
20240930,152500,7184729350,23700,23700,23700,23700,0
|
|
20240930,152400,7184729350,23700,23700,23700,23700,0
|
|
20240930,152300,7184729350,23700,23700,23700,23700,0
|
|
20240930,152200,7184729350,23700,23700,23700,23700,0
|
|
20240930,152100,7184729350,23700,23700,23700,23700,0
|
|
20240930,152000,7184729350,23700,23700,23700,23700,0
|
|
20240930,151900,7184729350,23700,23650,23800,23650,2829
|
|
20240930,151800,7117746550,23650,23600,23650,23600,292
|
|
20240930,151700,7110852250,23650,23600,23650,23600,553
|
|
20240930,151600,7097799800,23600,23550,23650,23550,1365
|
|
20240930,151500,7065593850,23550,23550,23550,23500,4200
|
|
20240930,151400,6966752000,23550,23550,23550,23500,761
|
|
20240930,151300,6948855900,23550,23550,23600,23500,3903
|
|
20240930,151200,6856946900,23550,23550,23600,23500,1853
|
|
20240930,151100,6813279900,23550,23600,23600,23550,1589
|
|
20240930,151000,6775842000,23600,23600,23650,23600,1025
|
|
20240930,150900,6751650800,23600,23600,23650,23550,1941
|
|
20240930,150800,6705802300,23650,23600,23650,23550,3011
|
|
20240930,150700,6634746050,23550,23600,23600,23550,2674
|
|
20240930,150600,6571658200,23650,23650,23700,23600,362
|
|
20240930,150500,6563097300,23650,23650,23700,23650,2075
|
|
20240930,150400,6514022950,23750,23750,23750,23700,2242
|
|
20240930,150300,6460886150,23750,23700,23750,23700,998
|
|
20240930,150200,6437233000,23750,23750,23800,23750,132
|
|
20240930,150100,6434097050,23750,23800,23800,23700,425
|
|
20240930,150000,6424013250,23750,23750,23800,23700,287
|
|
20240930,145900,6417199400,23700,23750,23800,23700,347
|
|
20240930,145800,6408954050,23700,23750,23750,23700,269
|
|
20240930,145700,6402570300,23750,23750,23800,23700,1189
|
|
20240930,145600,6374360000,23800,23750,23800,23750,1477
|
|
20240930,145500,6339264050,23750,23700,23750,23700,1102
|
|
20240930,145400,6313119100,23750,23700,23750,23700,358
|
|
20240930,145300,6304632100,23700,23800,23800,23700,1607
|
|
20240930,145200,6266466100,23800,23750,23800,23750,320
|
|
20240930,145100,6258860100,23800,23850,23850,23750,2966
|
|
20240930,145000,6188270700,23850,23850,23850,23850,251
|
|
20240930,144900,6182284350,23850,23850,23850,23800,88
|
|
20240930,144800,6180189550,23800,23850,23850,23800,508
|
|
20240930,144700,6168073950,23900,23850,23900,23850,117
|
|
20240930,144600,6165283450,23850,23900,23900,23850,260
|
|
20240930,144500,6159079000,23850,23850,23900,23850,28
|
|
20240930,144400,6158411100,23850,23900,23900,23850,53
|
|
20240930,144300,6157146350,23850,23850,23850,23850,123
|
|
20240930,144200,6154212800,23850,23850,23850,23850,407
|
|
20240930,144100,6144505850,23850,23850,23850,23850,156
|
|
20240930,144000,6140785250,23850,23850,23850,23800,1380
|
|
20240930,143900,6107887750,23850,23850,23850,23800,1149
|
|
20240930,143800,6080536600,23850,23850,23850,23850,93
|
|
20240930,143700,6078318550,23850,23800,23850,23750,1497
|
|
20240930,143600,6042694850,23750,23800,23800,23750,318
|
|
20240930,143500,6035126500,23800,23800,23800,23750,52
|
|
20240930,143400,6033890050,23800,23750,23800,23750,26
|
|
20240930,143300,6033271550,23750,23750,23750,23750,69
|
|
20240930,143200,6031632800,23750,23800,23800,23750,253
|
|
20240930,143100,6025613900,23800,23750,23800,23750,112
|
|
20240930,143000,6022952300,23800,23800,23800,23750,160
|
|
20240930,142900,6019150600,23800,23750,23800,23750,102
|
|
20240930,142800,6016724000,23750,23800,23800,23750,2009
|
|
20240930,142700,5969005100,23800,23850,23850,23800,108
|
|
20240930,142600,5966434350,23800,23800,23800,23800,803
|
|
20240930,142500,5947322950,23800,23800,23800,23800,480
|
|
20240930,142400,5935898950,23750,23750,23750,23750,413
|
|
20240930,142300,5926090200,23750,23750,23750,23700,267
|
|
20240930,142200,5919755500,23750,23750,23750,23700,60
|
|
20240930,142100,5918330550,23750,23750,23800,23750,422
|
|
20240930,142000,5908307800,23750,23750,23750,23750,132
|
|
20240930,141900,5905172800,23750,23750,23750,23750,142
|
|
20240930,141800,5901800300,23750,23750,23750,23750,270
|
|
20240930,141700,5895387800,23750,23700,23750,23700,439
|
|
20240930,141600,5884981250,23700,23750,23750,23700,100
|
|
20240930,141500,5882609700,23750,23700,23750,23700,238
|
|
20240930,141400,5876966600,23750,23800,23800,23750,116
|
|
20240930,141300,5874208950,23800,23750,23850,23750,527
|
|
20240930,141200,5861664550,23700,23800,23800,23700,682
|
|
20240930,141100,5845491250,23750,23800,23800,23750,403
|
|
20240930,141000,5835900950,23800,23850,23850,23750,228
|
|
20240930,140900,5830481050,23800,23800,23800,23800,64
|
|
20240930,140800,5828957850,23800,23800,23800,23700,759
|
|
20240930,140700,5810949000,23750,23750,23850,23750,268
|
|
20240930,140600,5804581200,23750,23750,23800,23750,1046
|
|
20240930,140500,5779701150,23750,23750,23750,23750,11
|
|
20240930,140400,5779439900,23750,23800,23800,23750,257
|
|
20240930,140300,5773335600,23800,23750,23800,23750,1445
|
|
20240930,140200,5738997200,23750,23750,23800,23750,1148
|
|
20240930,140100,5711732050,23750,23800,23800,23750,95
|
|
20240930,140000,5709473550,23800,23800,23850,23750,2228
|
|
20240930,135900,5656552100,23800,23800,23800,23800,124
|
|
20240930,135800,5653600900,23800,23800,23800,23800,152
|
|
20240930,135700,5649983300,23800,23800,23800,23750,93
|
|
20240930,135600,5647773000,23800,23800,23800,23800,506
|
|
20240930,135500,5635730200,23750,23800,23850,23750,636
|
|
20240930,135400,5620594200,23850,23800,23850,23750,318
|
|
20240930,135300,5613026800,23800,23750,23800,23750,515
|
|
20240930,135200,5600791800,23800,23750,23800,23750,682
|
|
20240930,135100,5584594150,23800,23850,23850,23800,1546
|
|
20240930,135000,5547797750,23850,23800,23850,23800,1213
|
|
20240930,134900,5518900850,23800,23800,23800,23800,171
|
|
20240930,134800,5514831050,23800,23850,23850,23800,1118
|
|
20240930,134700,5488220100,23800,23800,23850,23800,609
|
|
20240930,134600,5473702800,23800,23850,23850,23800,125
|
|
20240930,134500,5470726500,23850,23800,23850,23800,181
|
|
20240930,134400,5466418650,23850,23800,23850,23800,88
|
|
20240930,134300,5464320650,23800,23850,23850,23800,24
|
|
20240930,134200,5463748350,23800,23800,23850,23800,364
|
|
20240930,134100,5455085000,23800,23850,23850,23800,656
|
|
20240930,134000,5439442900,23800,23800,23800,23800,524
|
|
20240930,133900,5426971700,23800,23800,23800,23800,290
|
|
20240930,133800,5420069700,23800,23800,23800,23800,261
|
|
20240930,133700,5413857900,23850,23800,23850,23800,425
|
|
20240930,133600,5403733900,23800,23800,23800,23750,188
|
|
20240930,133500,5399266250,23800,23800,23800,23750,1451
|
|
20240930,133400,5364775200,23800,23800,23850,23750,890
|
|
20240930,133300,5343615100,23750,23800,23850,23750,713
|
|
20240930,133200,5326664500,23800,23850,23850,23750,2249
|
|
20240930,133100,5273170100,23850,23850,23850,23800,503
|
|
20240930,133000,5261183650,23800,23900,23900,23800,5198
|
|
20240930,132900,5137052300,23900,23950,23950,23900,483
|
|
20240930,132800,5125489450,23950,24000,24000,23950,1343
|
|
20240930,132700,5093316500,24000,24000,24050,24000,322
|
|
20240930,132600,5085588400,24050,24000,24050,24000,214
|
|
20240930,132500,5080451700,23950,23950,24000,23950,252
|
|
20240930,132400,5074415400,23900,23950,24000,23900,1300
|
|
20240930,132300,5043292750,23950,24000,24000,23950,410
|
|
20240930,132200,5033472250,24000,24000,24000,24000,255
|
|
20240930,132100,5027352250,24000,24000,24100,24000,308
|
|
20240930,132000,5019950050,24000,24050,24100,23950,455
|
|
20240930,131900,5009027700,24050,24000,24050,24000,198
|
|
20240930,131800,5004265850,24000,24000,24100,24000,267
|
|
20240930,131700,4997856850,24000,24100,24100,24000,213
|
|
20240930,131600,4992732800,24100,24150,24150,24100,508
|
|
20240930,131500,4980485000,24100,24200,24200,24100,136
|
|
20240930,131400,4977203400,24200,24050,24200,24050,176
|
|
20240930,131300,4972944650,24200,24100,24200,24050,579
|
|
20240930,131200,4959000600,24100,24100,24150,24100,373
|
|
20240930,131100,4950002550,24050,24050,24100,24050,149
|
|
20240930,131000,4946418900,24100,24000,24100,24000,299
|
|
20240930,130900,4939236100,24000,24000,24000,24000,817
|
|
20240930,130800,4919628100,24000,23950,24000,23950,394
|
|
20240930,130700,4910191700,23950,23950,23950,23950,528
|
|
20240930,130600,4897546100,23950,23950,23950,23950,206
|
|
20240930,130500,4892612400,23950,23950,23950,23900,432
|
|
20240930,130400,4882269350,23950,24050,24100,23950,5809
|
|
20240930,130300,4742892200,24050,24100,24150,24050,2160
|
|
20240930,130200,4690940850,24100,24100,24150,24100,297
|
|
20240930,130100,4683783050,24100,24100,24100,24100,439
|
|
20240930,130000,4673203150,24100,24100,24150,24100,506
|
|
20240930,125900,4660998550,24100,24150,24150,24100,559
|
|
20240930,125800,4647526150,24150,24100,24150,24100,905
|
|
20240930,125700,4625685900,24100,24150,24150,24100,823
|
|
20240930,125600,4605844950,24100,24100,24100,24100,114
|
|
20240930,125500,4603097550,24100,24150,24150,24100,1842
|
|
20240930,125400,4558705050,24100,24200,24200,24100,1430
|
|
20240930,125300,4524187400,24250,24250,24250,24200,1078
|
|
20240930,125200,4498098200,24250,24200,24250,24200,51
|
|
20240930,125100,4496861900,24200,24250,24250,24200,132
|
|
20240930,125000,4493667450,24250,24250,24250,24250,459
|
|
20240930,124900,4482536700,24250,24300,24300,24250,327
|
|
20240930,124800,4474604650,24300,24250,24300,24250,50
|
|
20240930,124700,4473392100,24300,24300,24300,24250,185
|
|
20240930,124600,4468904600,24300,24300,24300,24300,115
|
|
20240930,124500,4466110100,24300,24300,24300,24250,919
|
|
20240930,124400,4443800400,24300,24300,24300,24300,15
|
|
20240930,124300,4443435900,24300,24300,24300,24300,148
|
|
20240930,124200,4439839500,24300,24300,24300,24300,25
|
|
20240930,124100,4439232000,24350,24350,24350,24350,0
|
|
20240930,124000,4439232000,24350,24350,24350,24350,38
|
|
20240930,123900,4438306700,24300,24300,24350,24300,150
|
|
20240930,123800,4434660800,24300,24350,24350,24300,202
|
|
20240930,123700,4429748650,24350,24350,24350,24350,5
|
|
20240930,123600,4429626900,24300,24350,24350,24300,131
|
|
20240930,123500,4426443550,24250,24250,24250,24250,1
|
|
20240930,123400,4426419300,24300,24350,24350,24300,169
|
|
20240930,123300,4422310750,24350,24350,24350,24300,1483
|
|
20240930,123200,4386252250,24400,24400,24400,24350,226
|
|
20240930,123100,4380745950,24400,24400,24400,24400,258
|
|
20240930,123000,4374450750,24400,24400,24400,24400,230
|
|
20240930,122900,4368838750,24400,24450,24450,24300,1590
|
|
20240930,122800,4330095650,24450,24450,24500,24450,1092
|
|
20240930,122700,4303395350,24450,24400,24450,24400,99
|
|
20240930,122600,4300975350,24400,24400,24400,24350,610
|
|
20240930,122500,4286110350,24350,24350,24400,24350,360
|
|
20240930,122400,4277337450,24350,24300,24350,24300,34
|
|
20240930,122300,4276509650,24300,24200,24350,24200,1135
|
|
20240930,122200,4248952950,24150,24150,24200,24150,591
|
|
20240930,122100,4234662800,24200,24200,24200,24150,171
|
|
20240930,122000,4230531550,24150,24150,24150,24150,1
|
|
20240930,121900,4230507400,24150,24150,24200,24150,276
|
|
20240930,121800,4223836800,24150,24150,24200,24150,158
|
|
20240930,121700,4220020950,24150,24100,24150,24100,236
|
|
20240930,121600,4214327200,24150,24150,24150,24100,50
|
|
20240930,121500,4213119750,24150,24150,24150,24150,146
|
|
20240930,121400,4209593850,24150,24200,24200,24150,118
|
|
20240930,121300,4206743300,24150,24150,24150,24100,304
|
|
20240930,121200,4199402000,24200,24200,24200,24200,21
|
|
20240930,121100,4198893800,24200,24200,24200,24200,25
|
|
20240930,121000,4198288800,24150,24150,24150,24150,31
|
|
20240930,120900,4197540150,24150,24150,24200,24150,193
|
|
20240930,120800,4192877100,24200,24050,24200,24050,2419
|
|
20240930,120700,4134580950,24100,24100,24100,24100,112
|
|
20240930,120600,4131881750,24050,24150,24150,24050,1664
|
|
20240930,120500,4091763800,24200,24150,24200,24150,134
|
|
20240930,120400,4088522700,24150,24200,24200,24150,435
|
|
20240930,120300,4078004150,24250,24250,24250,24250,2
|
|
20240930,120200,4077955650,24300,24300,24300,24300,2
|
|
20240930,120100,4077907050,24200,24200,24300,24200,208
|
|
20240930,120000,4072865850,24200,24200,24200,24150,308
|
|
20240930,115900,4065418800,24200,24200,24200,24150,63
|
|
20240930,115800,4063894400,24200,24200,24200,24200,153
|
|
20240930,115700,4060191800,24250,24200,24250,24200,15
|
|
20240930,115600,4059828550,24250,24200,24250,24200,185
|
|
20240930,115500,4055348850,24250,24200,24250,24200,9
|
|
20240930,115400,4055130950,24250,24250,24250,24250,441
|
|
20240930,115300,4044436700,24250,24250,24250,24250,67
|
|
20240930,115200,4042811950,24250,24200,24250,24200,106
|
|
20240930,115100,4040246450,24200,24200,24200,24200,150
|
|
20240930,115000,4036616450,24200,24200,24200,24200,130
|
|
20240930,114900,4033470450,24200,24200,24200,24200,0
|
|
20240930,114800,4033470450,24200,24100,24200,24100,102
|
|
20240930,114700,4031002150,24100,24200,24200,24100,298
|
|
20240930,114600,4023797200,24200,24200,24200,24200,8
|
|
20240930,114500,4023603600,24200,24250,24250,24200,175
|
|
20240930,114400,4019367100,24250,24250,24250,24250,69
|
|
20240930,114300,4017693850,24200,24200,24200,24200,139
|
|
20240930,114200,4014330050,24200,24200,24200,24200,277
|
|
20240930,114100,4007626650,24200,24150,24200,24100,132
|
|
20240930,114000,4004438850,24200,24150,24200,24150,12
|
|
20240930,113900,4004148500,24100,24150,24150,24100,866
|
|
20240930,113800,3983240550,24200,24150,24200,24150,274
|
|
20240930,113700,3976612250,24150,24150,24200,24150,217
|
|
20240930,113600,3971371100,24200,24100,24250,24100,44
|
|
20240930,113500,3970309300,24050,24100,24100,24050,84
|
|
20240930,113400,3968284950,24100,24150,24150,24050,708
|
|
20240930,113300,3951229300,24150,24200,24200,24150,221
|
|
20240930,113200,3945886700,24150,24200,24200,24150,468
|
|
20240930,113100,3934583750,24150,24200,24250,24150,622
|
|
20240930,113000,3919522450,24250,24150,24300,24150,368
|
|
20240930,112900,3910625500,24150,24100,24150,24100,32
|
|
20240930,112800,3909854050,24150,24050,24150,24050,222
|
|
20240930,112700,3904504300,24050,24100,24150,24050,591
|
|
20240930,112600,3890265150,24100,24100,24100,24100,277
|
|
20240930,112500,3883589450,24100,24150,24150,24100,49
|
|
20240930,112400,3882406200,24200,24150,24200,24100,201
|
|
20240930,112300,3877559850,24150,24100,24150,24100,946
|
|
20240930,112200,3854761150,24150,24150,24150,24150,231
|
|
20240930,112100,3849182500,24100,24200,24200,24100,1246
|
|
20240930,112000,3819151400,24100,24150,24150,24100,311
|
|
20240930,111900,3811642150,24150,24150,24200,24150,152
|
|
20240930,111800,3807970450,24150,24100,24200,24100,626
|
|
20240930,111700,3792859000,24150,24100,24200,24100,1101
|
|
20240930,111600,3766249800,24100,24150,24200,24050,251
|
|
20240930,111500,3760207350,24150,24050,24150,24050,352
|
|
20240930,111400,3751724950,24050,24050,24050,24050,456
|
|
20240930,111300,3740758150,24050,24050,24050,24050,168
|
|
20240930,111200,3736717750,24050,24050,24200,24000,3888
|
|
20240930,111100,3643214750,24050,24100,24100,24000,2292
|
|
20240930,111000,3588155250,24100,24150,24150,24050,1965
|
|
20240930,110900,3540775800,24150,24200,24200,24150,1315
|
|
20240930,110800,3508989200,24150,24200,24200,24150,266
|
|
20240930,110700,3502552050,24200,24200,24200,24150,993
|
|
20240930,110600,3478556450,24200,24250,24250,24200,558
|
|
20240930,110500,3465047300,24150,24250,24300,24150,802
|
|
20240930,110400,3445636150,24250,24300,24300,24200,829
|
|
20240930,110300,3425568550,24200,24200,24250,24150,3071
|
|
20240930,110200,3351305200,24200,24350,24350,24200,4952
|
|
20240930,110100,3231081650,24350,24400,24450,24350,2128
|
|
20240930,110000,3179170550,24450,24400,24450,24400,235
|
|
20240930,105900,3173436450,24400,24450,24450,24400,14
|
|
20240930,105800,3173094450,24400,24450,24450,24400,906
|
|
20240930,105700,3150967950,24450,24500,24500,24450,575
|
|
20240930,105600,3136880550,24500,24450,24500,24450,563
|
|
20240930,105500,3123091150,24450,24450,24450,24450,183
|
|
20240930,105400,3118616800,24450,24450,24450,24400,68
|
|
20240930,105300,3116955600,24450,24500,24500,24400,2051
|
|
20240930,105200,3066763700,24500,24500,24550,24500,746
|
|
20240930,105100,3048486650,24500,24500,24550,24500,161
|
|
20240930,105000,3044541900,24500,24550,24550,24500,2063
|
|
20240930,104900,2993919350,24600,24550,24600,24550,29
|
|
20240930,104800,2993206550,24550,24700,24700,24550,1760
|
|
20240930,104700,2949970950,24650,24600,24700,24600,125
|
|
20240930,104600,2946889650,24600,24650,24650,24600,295
|
|
20240930,104500,2939632600,24600,24600,24600,24600,188
|
|
20240930,104400,2935007800,24600,24550,24600,24550,164
|
|
20240930,104300,2930977050,24700,24600,24700,24550,585
|
|
20240930,104200,2916592850,24600,24650,24650,24600,168
|
|
20240930,104100,2912451900,24650,24650,24650,24650,14
|
|
20240930,104000,2912106800,24650,24650,24650,24650,115
|
|
20240930,103900,2909272050,24650,24650,24650,24650,257
|
|
20240930,103800,2902937000,24650,24700,24700,24650,41
|
|
20240930,103700,2901925350,24650,24700,24700,24650,105
|
|
20240930,103600,2899336850,24700,24700,24700,24700,143
|
|
20240930,103500,2895804750,24650,24600,24900,24600,690
|
|
20240930,103400,2878737950,24600,24500,24700,24500,315
|
|
20240930,103300,2870988850,24600,24500,24600,24500,365
|
|
20240930,103200,2862018350,24500,24550,24600,24500,517
|
|
20240930,103100,2849335500,24550,24600,24600,24550,166
|
|
20240930,103000,2845254600,24650,24650,24650,24650,84
|
|
20240930,102900,2843184000,24650,24550,24650,24550,289
|
|
20240930,102800,2836069250,24550,24550,24550,24550,1285
|
|
20240930,102700,2804522500,24600,24600,24600,24550,55
|
|
20240930,102600,2803170250,24600,24600,24600,24550,32
|
|
20240930,102500,2802383550,24550,24600,24600,24550,70
|
|
20240930,102400,2800662300,24600,24650,24650,24600,222
|
|
20240930,102300,2795200850,24650,24650,24650,24650,1
|
|
20240930,102200,2795176200,24650,24650,24650,24650,37
|
|
20240930,102100,2794264150,24650,24650,24650,24650,70
|
|
20240930,102000,2792538650,24600,24650,24700,24600,615
|
|
20240930,101900,2777380900,24700,24650,24700,24650,25
|
|
20240930,101800,2776763650,24700,24550,24700,24550,750
|
|
20240930,101700,2758264400,24550,24500,24600,24500,883
|
|
20240930,101600,2736587350,24500,24500,24500,24500,349
|
|
20240930,101500,2728036850,24500,24500,24500,24450,434
|
|
20240930,101400,2717404600,24500,24500,24500,24450,74
|
|
20240930,101300,2715592300,24450,24450,24500,24450,251
|
|
20240930,101200,2709454550,24450,24500,24550,24400,4127
|
|
20240930,101100,2608437300,24550,24550,24550,24500,722
|
|
20240930,101000,2590714400,24550,24650,24650,24550,2646
|
|
20240930,100900,2525628350,24700,24700,24700,24700,55
|
|
20240930,100800,2524269850,24650,24700,24700,24650,184
|
|
20240930,100700,2519726800,24700,24650,24700,24650,59
|
|
20240930,100600,2518272200,24700,24700,24700,24700,56
|
|
20240930,100500,2516889000,24650,24700,24700,24650,240
|
|
20240930,100400,2510969600,24700,24700,24700,24700,473
|
|
20240930,100300,2499286500,24700,24750,24750,24700,103
|
|
20240930,100200,2496737400,24700,24700,24700,24700,0
|
|
20240930,100100,2496737400,24700,24700,24750,24700,67
|
|
20240930,100000,2495082250,24700,24800,24850,24700,619
|
|
20240930,095900,2479754800,24800,24750,24800,24750,268
|
|
20240930,095800,2473110450,24750,24600,24750,24600,849
|
|
20240930,095700,2452175750,24550,24600,24650,24550,895
|
|
20240930,095600,2430168900,24600,24650,24650,24600,13
|
|
20240930,095500,2429848950,24650,24650,24650,24600,128
|
|
20240930,095400,2426697900,24650,24650,24650,24600,493
|
|
20240930,095300,2414569850,24600,24600,24650,24600,58
|
|
20240930,095200,2413143000,24600,24650,24650,24600,353
|
|
20240930,095100,2404459000,24650,24650,24650,24650,211
|
|
20240930,095000,2399257850,24650,24650,24650,24600,36
|
|
20240930,094900,2398371050,24600,24600,24600,24600,762
|
|
20240930,094800,2379625850,24600,24700,24700,24600,339
|
|
20240930,094700,2371276350,24550,24600,24600,24550,862
|
|
20240930,094600,2350111950,24600,24550,24600,24550,347
|
|
20240930,094500,2341591500,24550,24700,24700,24550,1450
|
|
20240930,094400,2305922850,24700,24750,24750,24700,299
|
|
20240930,094300,2298536900,24700,24700,24750,24700,158
|
|
20240930,094200,2294634250,24700,24600,24750,24600,18
|
|
20240930,094100,2294190150,24600,24800,24800,24600,2099
|
|
20240930,094000,2242374950,24750,24700,24800,24700,1466
|
|
20240930,093900,2206116000,24750,24700,24750,24700,240
|
|
20240930,093800,2200177450,24700,24650,24700,24650,1385
|
|
20240930,093700,2166001000,24600,24650,24650,24600,510
|
|
20240930,093600,2153436700,24600,24600,24700,24600,150
|
|
20240930,093500,2149743450,24600,24600,24700,24550,1392
|
|
20240930,093400,2115496400,24600,24650,24700,24600,682
|
|
20240930,093300,2098689250,24650,24650,24700,24600,1816
|
|
20240930,093200,2053925550,24650,24700,24700,24650,835
|
|
20240930,093100,2033319550,24650,24700,24700,24650,381
|
|
20240930,093000,2023919150,24700,24600,24700,24600,892
|
|
20240930,092900,2001936450,24600,24700,24700,24600,2238
|
|
20240930,092800,1946715750,24700,24750,24800,24700,651
|
|
20240930,092700,1930604000,24750,24800,24900,24750,735
|
|
20240930,092600,1912408800,24750,24800,24900,24750,4521
|
|
20240930,092500,1800185250,24750,24750,24850,24750,1425
|
|
20240930,092400,1764859400,24750,24900,24900,24750,1271
|
|
20240930,092300,1733358050,24800,24800,24900,24800,1197
|
|
20240930,092200,1703612350,24800,24800,24900,24750,773
|
|
20240930,092100,1684428650,24800,24900,24950,24700,5044
|
|
20240930,092000,1559265350,24900,24950,25000,24800,4492
|
|
20240930,091900,1447470800,24950,25100,25100,24950,2443
|
|
20240930,091800,1386378550,25100,25400,25450,25050,9303
|
|
20240930,091700,1152180200,25350,25300,25400,25150,2471
|
|
20240930,091600,1089588100,25200,25250,25300,25150,2086
|
|
20240930,091500,1036968400,25250,25150,25250,25150,425
|
|
20240930,091400,1026255350,25150,25150,25200,25100,602
|
|
20240930,091300,1011110350,25100,25100,25150,25100,776
|
|
20240930,091200,991610050,25150,25200,25200,25100,573
|
|
20240930,091100,977176700,25100,25250,25250,25100,1037
|
|
20240930,091000,951106050,25150,25100,25200,25100,567
|
|
20240930,090900,936818350,25100,25100,25200,25000,913
|
|
20240930,090800,913892450,25000,25150,25150,24950,6751
|
|
20240930,090700,744714450,25150,25150,25250,25100,2060
|
|
20240930,090600,692941950,25150,25250,25300,25150,5005
|
|
20240930,090500,566959000,25250,25350,25500,25200,4387
|
|
20240930,090400,455915950,25350,25400,25500,25300,3502
|
|
20240930,090300,367151800,25350,25400,25400,25300,2129
|
|
20240930,090200,313173550,25400,25650,25650,25300,2137
|
|
20240930,090100,258602550,25650,25650,25750,25550,4563
|
|
20240930,090000,141580600,25650,25300,25700,25250,5547
|