722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,205900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,205800,100115240000,329500,329500,329500,329500,0
|
|
20240930,205700,100115240000,329500,329500,329500,329500,0
|
|
20240930,205600,100115240000,329500,329500,329500,329500,0
|
|
20240930,205500,100115240000,329500,329500,329500,329500,0
|
|
20240930,205400,100115240000,329500,329500,329500,329500,0
|
|
20240930,205300,100115240000,329500,329500,329500,329500,0
|
|
20240930,205200,100115240000,329500,329500,329500,329500,0
|
|
20240930,205100,100115240000,329500,329500,329500,329500,0
|
|
20240930,205000,100115240000,329500,329500,329500,329500,0
|
|
20240930,204900,100115240000,329500,329500,329500,329500,0
|
|
20240930,204800,100115240000,329500,329500,329500,329500,0
|
|
20240930,204700,100115240000,329500,329500,329500,329500,0
|
|
20240930,204600,100115240000,329500,329500,329500,329500,0
|
|
20240930,204500,100115240000,329500,329500,329500,329500,0
|
|
20240930,204400,100115240000,329500,329500,329500,329500,0
|
|
20240930,204300,100115240000,329500,329500,329500,329500,0
|
|
20240930,204200,100115240000,329500,329500,329500,329500,0
|
|
20240930,204100,100115240000,329500,329500,329500,329500,0
|
|
20240930,204000,100115240000,329500,329500,329500,329500,0
|
|
20240930,203900,100115240000,329500,329500,329500,329500,0
|
|
20240930,203800,100115240000,329500,329500,329500,329500,0
|
|
20240930,203700,100115240000,329500,329500,329500,329500,0
|
|
20240930,203600,100115240000,329500,329500,329500,329500,0
|
|
20240930,203500,100115240000,329500,329500,329500,329500,0
|
|
20240930,203400,100115240000,329500,329500,329500,329500,0
|
|
20240930,203300,100115240000,329500,329500,329500,329500,0
|
|
20240930,203200,100115240000,329500,329500,329500,329500,0
|
|
20240930,203100,100115240000,329500,329500,329500,329500,0
|
|
20240930,203000,100115240000,329500,329500,329500,329500,0
|
|
20240930,202900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,202800,100115240000,329500,329500,329500,329500,0
|
|
20240930,202700,100115240000,329500,329500,329500,329500,0
|
|
20240930,202600,100115240000,329500,329500,329500,329500,0
|
|
20240930,202500,100115240000,329500,329500,329500,329500,0
|
|
20240930,202400,100115240000,329500,329500,329500,329500,0
|
|
20240930,202300,100115240000,329500,329500,329500,329500,0
|
|
20240930,202200,100115240000,329500,329500,329500,329500,0
|
|
20240930,202100,100115240000,329500,329500,329500,329500,0
|
|
20240930,202000,100115240000,329500,329500,329500,329500,0
|
|
20240930,201900,100115240000,329500,329500,329500,329500,0
|
|
20240930,201800,100115240000,329500,329500,329500,329500,0
|
|
20240930,201700,100115240000,329500,329500,329500,329500,0
|
|
20240930,201600,100115240000,329500,329500,329500,329500,0
|
|
20240930,201500,100115240000,329500,329500,329500,329500,0
|
|
20240930,201400,100115240000,329500,329500,329500,329500,0
|
|
20240930,201300,100115240000,329500,329500,329500,329500,0
|
|
20240930,201200,100115240000,329500,329500,329500,329500,0
|
|
20240930,201100,100115240000,329500,329500,329500,329500,0
|
|
20240930,201000,100115240000,329500,329500,329500,329500,0
|
|
20240930,200900,100115240000,329500,329500,329500,329500,0
|
|
20240930,200800,100115240000,329500,329500,329500,329500,0
|
|
20240930,200700,100115240000,329500,329500,329500,329500,0
|
|
20240930,200600,100115240000,329500,329500,329500,329500,0
|
|
20240930,200500,100115240000,329500,329500,329500,329500,0
|
|
20240930,200400,100115240000,329500,329500,329500,329500,0
|
|
20240930,200300,100115240000,329500,329500,329500,329500,0
|
|
20240930,200200,100115240000,329500,329500,329500,329500,0
|
|
20240930,200100,100115240000,329500,329500,329500,329500,0
|
|
20240930,200000,100115240000,329500,329500,329500,329500,0
|
|
20240930,195900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,195800,100115240000,329500,329500,329500,329500,0
|
|
20240930,195700,100115240000,329500,329500,329500,329500,0
|
|
20240930,195600,100115240000,329500,329500,329500,329500,0
|
|
20240930,195500,100115240000,329500,329500,329500,329500,0
|
|
20240930,195400,100115240000,329500,329500,329500,329500,0
|
|
20240930,195300,100115240000,329500,329500,329500,329500,0
|
|
20240930,195200,100115240000,329500,329500,329500,329500,0
|
|
20240930,195100,100115240000,329500,329500,329500,329500,0
|
|
20240930,195000,100115240000,329500,329500,329500,329500,0
|
|
20240930,194900,100115240000,329500,329500,329500,329500,0
|
|
20240930,194800,100115240000,329500,329500,329500,329500,0
|
|
20240930,194700,100115240000,329500,329500,329500,329500,0
|
|
20240930,194600,100115240000,329500,329500,329500,329500,0
|
|
20240930,194500,100115240000,329500,329500,329500,329500,0
|
|
20240930,194400,100115240000,329500,329500,329500,329500,0
|
|
20240930,194300,100115240000,329500,329500,329500,329500,0
|
|
20240930,194200,100115240000,329500,329500,329500,329500,0
|
|
20240930,194100,100115240000,329500,329500,329500,329500,0
|
|
20240930,194000,100115240000,329500,329500,329500,329500,0
|
|
20240930,193900,100115240000,329500,329500,329500,329500,0
|
|
20240930,193800,100115240000,329500,329500,329500,329500,0
|
|
20240930,193700,100115240000,329500,329500,329500,329500,0
|
|
20240930,193600,100115240000,329500,329500,329500,329500,0
|
|
20240930,193500,100115240000,329500,329500,329500,329500,0
|
|
20240930,193400,100115240000,329500,329500,329500,329500,0
|
|
20240930,193300,100115240000,329500,329500,329500,329500,0
|
|
20240930,193200,100115240000,329500,329500,329500,329500,0
|
|
20240930,193100,100115240000,329500,329500,329500,329500,0
|
|
20240930,193000,100115240000,329500,329500,329500,329500,0
|
|
20240930,192900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,192800,100115240000,329500,329500,329500,329500,0
|
|
20240930,192700,100115240000,329500,329500,329500,329500,0
|
|
20240930,192600,100115240000,329500,329500,329500,329500,0
|
|
20240930,192500,100115240000,329500,329500,329500,329500,0
|
|
20240930,192400,100115240000,329500,329500,329500,329500,0
|
|
20240930,192300,100115240000,329500,329500,329500,329500,0
|
|
20240930,192200,100115240000,329500,329500,329500,329500,0
|
|
20240930,192100,100115240000,329500,329500,329500,329500,0
|
|
20240930,192000,100115240000,329500,329500,329500,329500,0
|
|
20240930,191900,100115240000,329500,329500,329500,329500,0
|
|
20240930,191800,100115240000,329500,329500,329500,329500,0
|
|
20240930,191700,100115240000,329500,329500,329500,329500,0
|
|
20240930,191600,100115240000,329500,329500,329500,329500,0
|
|
20240930,191500,100115240000,329500,329500,329500,329500,0
|
|
20240930,191400,100115240000,329500,329500,329500,329500,0
|
|
20240930,191300,100115240000,329500,329500,329500,329500,0
|
|
20240930,191200,100115240000,329500,329500,329500,329500,0
|
|
20240930,191100,100115240000,329500,329500,329500,329500,0
|
|
20240930,191000,100115240000,329500,329500,329500,329500,0
|
|
20240930,190900,100115240000,329500,329500,329500,329500,0
|
|
20240930,190800,100115240000,329500,329500,329500,329500,0
|
|
20240930,190700,100115240000,329500,329500,329500,329500,0
|
|
20240930,190600,100115240000,329500,329500,329500,329500,0
|
|
20240930,190500,100115240000,329500,329500,329500,329500,0
|
|
20240930,190400,100115240000,329500,329500,329500,329500,0
|
|
20240930,190300,100115240000,329500,329500,329500,329500,0
|
|
20240930,190200,100115240000,329500,329500,329500,329500,0
|
|
20240930,190100,100115240000,329500,329500,329500,329500,0
|
|
20240930,190000,100115240000,329500,329500,329500,329500,0
|
|
20240930,185900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,185800,100115240000,329500,329500,329500,329500,0
|
|
20240930,185700,100115240000,329500,329500,329500,329500,0
|
|
20240930,185600,100115240000,329500,329500,329500,329500,0
|
|
20240930,185500,100115240000,329500,329500,329500,329500,0
|
|
20240930,185400,100115240000,329500,329500,329500,329500,0
|
|
20240930,185300,100115240000,329500,329500,329500,329500,0
|
|
20240930,185200,100115240000,329500,329500,329500,329500,0
|
|
20240930,185100,100115240000,329500,329500,329500,329500,0
|
|
20240930,185000,100115240000,329500,329500,329500,329500,0
|
|
20240930,184900,100115240000,329500,329500,329500,329500,0
|
|
20240930,184800,100115240000,329500,329500,329500,329500,0
|
|
20240930,184700,100115240000,329500,329500,329500,329500,0
|
|
20240930,184600,100115240000,329500,329500,329500,329500,0
|
|
20240930,184500,100115240000,329500,329500,329500,329500,0
|
|
20240930,184400,100115240000,329500,329500,329500,329500,0
|
|
20240930,184300,100115240000,329500,329500,329500,329500,0
|
|
20240930,184200,100115240000,329500,329500,329500,329500,0
|
|
20240930,184100,100115240000,329500,329500,329500,329500,0
|
|
20240930,184000,100115240000,329500,329500,329500,329500,0
|
|
20240930,183900,100115240000,329500,329500,329500,329500,0
|
|
20240930,183800,100115240000,329500,329500,329500,329500,0
|
|
20240930,183700,100115240000,329500,329500,329500,329500,0
|
|
20240930,183600,100115240000,329500,329500,329500,329500,0
|
|
20240930,183500,100115240000,329500,329500,329500,329500,0
|
|
20240930,183400,100115240000,329500,329500,329500,329500,0
|
|
20240930,183300,100115240000,329500,329500,329500,329500,0
|
|
20240930,183200,100115240000,329500,329500,329500,329500,0
|
|
20240930,183100,100115240000,329500,329500,329500,329500,0
|
|
20240930,183000,100115240000,329500,329500,329500,329500,0
|
|
20240930,182900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,182800,100115240000,329500,329500,329500,329500,0
|
|
20240930,182700,100115240000,329500,329500,329500,329500,0
|
|
20240930,182600,100115240000,329500,329500,329500,329500,0
|
|
20240930,182500,100115240000,329500,329500,329500,329500,0
|
|
20240930,182400,100115240000,329500,329500,329500,329500,0
|
|
20240930,182300,100115240000,329500,329500,329500,329500,0
|
|
20240930,182200,100115240000,329500,329500,329500,329500,0
|
|
20240930,182100,100115240000,329500,329500,329500,329500,0
|
|
20240930,182000,100115240000,329500,329500,329500,329500,0
|
|
20240930,181900,100115240000,329500,329500,329500,329500,0
|
|
20240930,181800,100115240000,329500,329500,329500,329500,0
|
|
20240930,181700,100115240000,329500,329500,329500,329500,0
|
|
20240930,181600,100115240000,329500,329500,329500,329500,0
|
|
20240930,181500,100115240000,329500,329500,329500,329500,0
|
|
20240930,181400,100115240000,329500,329500,329500,329500,0
|
|
20240930,181300,100115240000,329500,329500,329500,329500,0
|
|
20240930,181200,100115240000,329500,329500,329500,329500,0
|
|
20240930,181100,100115240000,329500,329500,329500,329500,0
|
|
20240930,181000,100115240000,329500,329500,329500,329500,0
|
|
20240930,180900,100115240000,329500,329500,329500,329500,0
|
|
20240930,180800,100115240000,329500,329500,329500,329500,0
|
|
20240930,180700,100115240000,329500,329500,329500,329500,0
|
|
20240930,180600,100115240000,329500,329500,329500,329500,0
|
|
20240930,180500,100115240000,329500,329500,329500,329500,0
|
|
20240930,180400,100115240000,329500,329500,329500,329500,0
|
|
20240930,180300,100115240000,329500,329500,329500,329500,0
|
|
20240930,180200,100115240000,329500,329500,329500,329500,0
|
|
20240930,180100,100115240000,329500,329500,329500,329500,0
|
|
20240930,180000,100115240000,329500,329500,329500,329500,0
|
|
20240930,175900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,175800,100115240000,329500,329500,329500,329500,0
|
|
20240930,175700,100115240000,329500,329500,329500,329500,0
|
|
20240930,175600,100115240000,329500,329500,329500,329500,0
|
|
20240930,175500,100115240000,329500,329500,329500,329500,0
|
|
20240930,175400,100115240000,329500,329500,329500,329500,0
|
|
20240930,175300,100115240000,329500,329500,329500,329500,0
|
|
20240930,175200,100115240000,329500,329500,329500,329500,0
|
|
20240930,175100,100115240000,329500,329500,329500,329500,0
|
|
20240930,175000,100115240000,329500,329500,329500,329500,0
|
|
20240930,174900,100115240000,329500,329500,329500,329500,0
|
|
20240930,174800,100115240000,329500,329500,329500,329500,0
|
|
20240930,174700,100115240000,329500,329500,329500,329500,0
|
|
20240930,174600,100115240000,329500,329500,329500,329500,0
|
|
20240930,174500,100115240000,329500,329500,329500,329500,0
|
|
20240930,174400,100115240000,329500,329500,329500,329500,0
|
|
20240930,174300,100115240000,329500,329500,329500,329500,0
|
|
20240930,174200,100115240000,329500,329500,329500,329500,0
|
|
20240930,174100,100115240000,329500,329500,329500,329500,0
|
|
20240930,174000,100115240000,329500,329500,329500,329500,0
|
|
20240930,173900,100115240000,329500,329500,329500,329500,0
|
|
20240930,173800,100115240000,329500,329500,329500,329500,0
|
|
20240930,173700,100115240000,329500,329500,329500,329500,0
|
|
20240930,173600,100115240000,329500,329500,329500,329500,0
|
|
20240930,173500,100115240000,329500,329500,329500,329500,0
|
|
20240930,173400,100115240000,329500,329500,329500,329500,0
|
|
20240930,173300,100115240000,329500,329500,329500,329500,0
|
|
20240930,173200,100115240000,329500,329500,329500,329500,0
|
|
20240930,173100,100115240000,329500,329500,329500,329500,0
|
|
20240930,173000,100115240000,329500,329500,329500,329500,0
|
|
20240930,172900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,172800,100115240000,329500,329500,329500,329500,0
|
|
20240930,172700,100115240000,329500,329500,329500,329500,0
|
|
20240930,172600,100115240000,329500,329500,329500,329500,0
|
|
20240930,172500,100115240000,329500,329500,329500,329500,0
|
|
20240930,172400,100115240000,329500,329500,329500,329500,0
|
|
20240930,172300,100115240000,329500,329500,329500,329500,0
|
|
20240930,172200,100115240000,329500,329500,329500,329500,0
|
|
20240930,172100,100115240000,329500,329500,329500,329500,0
|
|
20240930,172000,100115240000,329500,329500,329500,329500,0
|
|
20240930,171900,100115240000,329500,329500,329500,329500,0
|
|
20240930,171800,100115240000,329500,329500,329500,329500,0
|
|
20240930,171700,100115240000,329500,329500,329500,329500,0
|
|
20240930,171600,100115240000,329500,329500,329500,329500,0
|
|
20240930,171500,100115240000,329500,329500,329500,329500,0
|
|
20240930,171400,100115240000,329500,329500,329500,329500,0
|
|
20240930,171300,100115240000,329500,329500,329500,329500,0
|
|
20240930,171200,100115240000,329500,329500,329500,329500,0
|
|
20240930,171100,100115240000,329500,329500,329500,329500,0
|
|
20240930,171000,100115240000,329500,329500,329500,329500,0
|
|
20240930,170900,100115240000,329500,329500,329500,329500,0
|
|
20240930,170800,100115240000,329500,329500,329500,329500,0
|
|
20240930,170700,100115240000,329500,329500,329500,329500,0
|
|
20240930,170600,100115240000,329500,329500,329500,329500,0
|
|
20240930,170500,100115240000,329500,329500,329500,329500,0
|
|
20240930,170400,100115240000,329500,329500,329500,329500,0
|
|
20240930,170300,100115240000,329500,329500,329500,329500,0
|
|
20240930,170200,100115240000,329500,329500,329500,329500,0
|
|
20240930,170100,100115240000,329500,329500,329500,329500,0
|
|
20240930,170000,100115240000,329500,329500,329500,329500,0
|
|
20240930,165900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,165800,100115240000,329500,329500,329500,329500,0
|
|
20240930,165700,100115240000,329500,329500,329500,329500,0
|
|
20240930,165600,100115240000,329500,329500,329500,329500,0
|
|
20240930,165500,100115240000,329500,329500,329500,329500,0
|
|
20240930,165400,100115240000,329500,329500,329500,329500,0
|
|
20240930,165300,100115240000,329500,329500,329500,329500,0
|
|
20240930,165200,100115240000,329500,329500,329500,329500,0
|
|
20240930,165100,100115240000,329500,329500,329500,329500,0
|
|
20240930,165000,100115240000,329500,329500,329500,329500,0
|
|
20240930,164900,100115240000,329500,329500,329500,329500,0
|
|
20240930,164800,100115240000,329500,329500,329500,329500,0
|
|
20240930,164700,100115240000,329500,329500,329500,329500,0
|
|
20240930,164600,100115240000,329500,329500,329500,329500,0
|
|
20240930,164500,100115240000,329500,329500,329500,329500,0
|
|
20240930,164400,100115240000,329500,329500,329500,329500,0
|
|
20240930,164300,100115240000,329500,329500,329500,329500,0
|
|
20240930,164200,100115240000,329500,329500,329500,329500,0
|
|
20240930,164100,100115240000,329500,329500,329500,329500,0
|
|
20240930,164000,100115240000,329500,329500,329500,329500,0
|
|
20240930,163900,100115240000,329500,329500,329500,329500,0
|
|
20240930,163800,100115240000,329500,329500,329500,329500,0
|
|
20240930,163700,100115240000,329500,329500,329500,329500,0
|
|
20240930,163600,100115240000,329500,329500,329500,329500,0
|
|
20240930,163500,100115240000,329500,329500,329500,329500,0
|
|
20240930,163400,100115240000,329500,329500,329500,329500,0
|
|
20240930,163300,100115240000,329500,329500,329500,329500,0
|
|
20240930,163200,100115240000,329500,329500,329500,329500,0
|
|
20240930,163100,100115240000,329500,329500,329500,329500,0
|
|
20240930,163000,100115240000,329500,329500,329500,329500,0
|
|
20240930,162900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,162800,100115240000,329500,329500,329500,329500,0
|
|
20240930,162700,100115240000,329500,329500,329500,329500,0
|
|
20240930,162600,100115240000,329500,329500,329500,329500,0
|
|
20240930,162500,100115240000,329500,329500,329500,329500,0
|
|
20240930,162400,100115240000,329500,329500,329500,329500,0
|
|
20240930,162300,100115240000,329500,329500,329500,329500,0
|
|
20240930,162200,100115240000,329500,329500,329500,329500,0
|
|
20240930,162100,100115240000,329500,329500,329500,329500,0
|
|
20240930,162000,100115240000,329500,329500,329500,329500,0
|
|
20240930,161900,100115240000,329500,329500,329500,329500,0
|
|
20240930,161800,100115240000,329500,329500,329500,329500,0
|
|
20240930,161700,100115240000,329500,329500,329500,329500,0
|
|
20240930,161600,100115240000,329500,329500,329500,329500,0
|
|
20240930,161500,100115240000,329500,329500,329500,329500,0
|
|
20240930,161400,100115240000,329500,329500,329500,329500,0
|
|
20240930,161300,100115240000,329500,329500,329500,329500,0
|
|
20240930,161200,100115240000,329500,329500,329500,329500,0
|
|
20240930,161100,100115240000,329500,329500,329500,329500,0
|
|
20240930,161000,100115240000,329500,329500,329500,329500,0
|
|
20240930,160900,100115240000,329500,329500,329500,329500,0
|
|
20240930,160800,100115240000,329500,329500,329500,329500,0
|
|
20240930,160700,100115240000,329500,329500,329500,329500,0
|
|
20240930,160600,100115240000,329500,329500,329500,329500,0
|
|
20240930,160500,100115240000,329500,329500,329500,329500,0
|
|
20240930,160400,100115240000,329500,329500,329500,329500,0
|
|
20240930,160300,100115240000,329500,329500,329500,329500,0
|
|
20240930,160200,100115240000,329500,329500,329500,329500,0
|
|
20240930,160100,100115240000,329500,329500,329500,329500,0
|
|
20240930,160000,100115240000,329500,329500,329500,329500,0
|
|
20240930,155900,100115240000,329500,329500,329500,329500,27255
|
|
20240930,155800,100115240000,329500,329500,329500,329500,0
|
|
20240930,155700,100115240000,329500,329500,329500,329500,0
|
|
20240930,155600,100115240000,329500,329500,329500,329500,0
|
|
20240930,155500,100115240000,329500,329500,329500,329500,0
|
|
20240930,155400,100115240000,329500,329500,329500,329500,0
|
|
20240930,155300,100115240000,329500,329500,329500,329500,0
|
|
20240930,155200,100115240000,329500,329500,329500,329500,0
|
|
20240930,155100,100115240000,329500,329500,329500,329500,0
|
|
20240930,155000,100115240000,329500,329500,329500,329500,0
|
|
20240930,154900,100115240000,329500,329500,329500,329500,0
|
|
20240930,154800,100115240000,329500,329500,329500,329500,0
|
|
20240930,154700,100115240000,329500,329500,329500,329500,0
|
|
20240930,154600,100115240000,329500,329500,329500,329500,0
|
|
20240930,154500,100115240000,329500,329500,329500,329500,0
|
|
20240930,154400,100115240000,329500,329500,329500,329500,0
|
|
20240930,154300,100115240000,329500,329500,329500,329500,0
|
|
20240930,154200,100115240000,329500,329500,329500,329500,0
|
|
20240930,154100,100115240000,329500,329500,329500,329500,0
|
|
20240930,154000,100115240000,329500,329500,329500,329500,0
|
|
20240930,153900,100115240000,329500,329500,329500,329500,0
|
|
20240930,153800,100115240000,329500,329500,329500,329500,0
|
|
20240930,153700,100115240000,329500,329500,329500,329500,0
|
|
20240930,153600,100115240000,329500,329500,329500,329500,0
|
|
20240930,153500,100115240000,329500,329500,329500,329500,0
|
|
20240930,153400,100115240000,329500,329500,329500,329500,0
|
|
20240930,153300,100115240000,329500,329500,329500,329500,0
|
|
20240930,153200,100115240000,329500,329500,329500,329500,0
|
|
20240930,153100,100115240000,329500,329500,329500,329500,0
|
|
20240930,153000,100115240000,329500,329500,329500,329500,27255
|
|
20240930,152900,91134717500,329000,329000,329000,329000,0
|
|
20240930,152800,91134717500,329000,329000,329000,329000,0
|
|
20240930,152700,91134717500,329000,329000,329000,329000,0
|
|
20240930,152600,91134717500,329000,329000,329000,329000,0
|
|
20240930,152500,91134717500,329000,329000,329000,329000,0
|
|
20240930,152400,91134717500,329000,329000,329000,329000,0
|
|
20240930,152300,91134717500,329000,329000,329000,329000,0
|
|
20240930,152200,91134717500,329000,329000,329000,329000,0
|
|
20240930,152100,91134717500,329000,329000,329000,329000,0
|
|
20240930,152000,91134717500,329000,329000,329000,329000,0
|
|
20240930,151900,91134717500,329000,329000,329500,328500,1982
|
|
20240930,151800,90482448000,329000,328500,329500,327500,1354
|
|
20240930,151700,90037398000,328500,328500,329000,328500,766
|
|
20240930,151600,89785475500,329000,328000,329000,327500,2216
|
|
20240930,151500,89057944000,328500,327000,328500,327000,1281
|
|
20240930,151400,88637987000,327500,327500,328000,327000,1232
|
|
20240930,151300,88234371000,328000,326000,328000,326000,733
|
|
20240930,151200,87994497000,327000,326500,327000,326000,1658
|
|
20240930,151100,87452970500,327000,326000,327000,326000,1189
|
|
20240930,151000,87064860000,326000,327000,327000,326000,946
|
|
20240930,150900,86756267500,327000,327500,327500,326500,427
|
|
20240930,150800,86616721000,327000,328000,328000,327000,1263
|
|
20240930,150700,86203503500,327500,327500,327500,327000,1355
|
|
20240930,150600,85759942500,327500,327500,328000,327000,992
|
|
20240930,150500,85435123500,328000,328500,328500,327500,439
|
|
20240930,150400,85291141500,328500,327500,329000,327000,1710
|
|
20240930,150300,84730746500,327500,328000,328000,327000,187
|
|
20240930,150200,84669532000,328000,327000,328000,327000,734
|
|
20240930,150100,84429269000,326500,327000,327000,326000,2202
|
|
20240930,150000,83710278000,326500,327500,328000,326500,1482
|
|
20240930,145900,83225624500,328000,327500,328000,327500,730
|
|
20240930,145800,82986499500,327500,328000,328000,327500,362
|
|
20240930,145700,82867911500,327500,328000,328000,327500,293
|
|
20240930,145600,82771899000,327500,327000,328000,326500,1316
|
|
20240930,145500,82341091000,327500,327000,327500,327000,912
|
|
20240930,145400,82042732500,327500,327500,328000,327000,1087
|
|
20240930,145300,81686880000,327500,327500,328000,327500,776
|
|
20240930,145200,81432719000,327500,328000,328000,327500,224
|
|
20240930,145100,81359310500,328000,329000,329000,327500,1158
|
|
20240930,145000,80979059000,329000,328500,329000,328000,1727
|
|
20240930,144900,80411739000,329500,328000,329500,327500,1854
|
|
20240930,144800,79803149500,328500,329000,329000,328000,384
|
|
20240930,144700,79677026000,329500,329500,329500,329000,227
|
|
20240930,144600,79602292500,329000,329500,330000,329000,245
|
|
20240930,144500,79521576000,330000,330000,330000,329000,1120
|
|
20240930,144400,79152563000,329500,329000,330000,328500,1941
|
|
20240930,144300,78513750500,328500,328500,329000,328500,530
|
|
20240930,144200,78339617000,328500,329000,329000,328000,785
|
|
20240930,144100,78081649500,329000,328500,329000,328500,301
|
|
20240930,144000,77982721500,329000,329500,329500,329000,589
|
|
20240930,143900,77788919000,329500,329000,329500,329000,600
|
|
20240930,143800,77591450500,329500,330000,330000,329500,1443
|
|
20240930,143700,77115682500,330500,330000,330500,330000,616
|
|
20240930,143600,76912386000,330000,330000,330500,330000,120
|
|
20240930,143500,76872772000,330000,330500,330500,330000,430
|
|
20240930,143400,76730854500,330500,330500,331000,330500,638
|
|
20240930,143300,76519975000,330500,330500,331000,330500,591
|
|
20240930,143200,76324594000,330500,330500,331000,330500,190
|
|
20240930,143100,76261784500,331000,330500,331000,330500,338
|
|
20240930,143000,76150059000,330500,331000,331000,330500,173
|
|
20240930,142900,76092862000,331000,330500,331000,330500,223
|
|
20240930,142800,76019145000,331000,331000,331000,330500,206
|
|
20240930,142700,75951015500,330500,331000,331000,330500,118
|
|
20240930,142600,75911992500,331000,331000,331000,330500,148
|
|
20240930,142500,75863059500,330500,330000,331000,330000,393
|
|
20240930,142400,75733061000,330000,330000,331000,329500,4061
|
|
20240930,142300,74392079500,330000,330000,330000,329500,278
|
|
20240930,142200,74300356000,330000,330000,330000,329500,147
|
|
20240930,142100,74251895500,330000,329500,330000,329500,296
|
|
20240930,142000,74154320000,329500,329000,330000,329000,1935
|
|
20240930,141900,73517060500,329500,329000,329500,329000,219
|
|
20240930,141800,73444994500,329000,329500,329500,329000,188
|
|
20240930,141700,73383099000,329000,329000,329500,329000,165
|
|
20240930,141600,73328800000,329000,329500,330000,329000,368
|
|
20240930,141500,73207547000,329500,330000,330000,329500,406
|
|
20240930,141400,73073729500,330000,330000,330000,329500,99
|
|
20240930,141300,73041096000,329500,329500,330000,329500,222
|
|
20240930,141200,72967898500,330000,330000,330000,329500,236
|
|
20240930,141100,72890094000,329500,329500,330000,329500,439
|
|
20240930,141000,72745247500,330000,329500,330000,329500,1020
|
|
20240930,140900,72409010500,329500,329000,329500,329000,432
|
|
20240930,140800,72266721500,329000,328500,329500,328500,1156
|
|
20240930,140700,71886491000,328500,328500,329000,328500,329
|
|
20240930,140600,71778372500,328500,328500,329000,328500,220
|
|
20240930,140500,71706063000,329000,329000,329500,329000,373
|
|
20240930,140400,71583303500,329000,329000,329500,329000,277
|
|
20240930,140300,71492167000,329000,329000,329500,328500,1088
|
|
20240930,140200,71134233500,328500,329000,329000,328500,172
|
|
20240930,140100,71077686000,329000,329500,329500,328500,355
|
|
20240930,140000,70960950000,329000,329000,329500,329000,240
|
|
20240930,135900,70881942500,329000,329500,329500,329000,327
|
|
20240930,135800,70774340500,329500,329500,329500,329000,222
|
|
20240930,135700,70701266000,329500,329000,329500,329000,423
|
|
20240930,135600,70562087000,329000,329500,330000,329000,227
|
|
20240930,135500,70487291500,329000,329500,330000,329000,366
|
|
20240930,135400,70366671500,329500,329000,329500,328500,1292
|
|
20240930,135300,69941400000,329000,329000,329000,328500,277
|
|
20240930,135200,69850313000,329000,328500,329000,328500,517
|
|
20240930,135100,69680473500,328500,328500,329000,328000,551
|
|
20240930,135000,69499456500,328000,328000,328500,327500,774
|
|
20240930,134900,69245427000,328000,328000,328500,328000,463
|
|
20240930,134800,69093552500,328000,328500,329000,328000,460
|
|
20240930,134700,68942544000,328500,329500,330000,328500,1727
|
|
20240930,134600,68374010500,329500,329500,330000,329500,475
|
|
20240930,134500,68217375500,329500,330000,330000,329500,67
|
|
20240930,134400,68195287000,330000,330000,330000,329500,389
|
|
20240930,134300,68067093000,330000,329500,330000,329500,91
|
|
20240930,134200,68037081000,330000,330000,330500,330000,153
|
|
20240930,134100,67986586500,330000,330000,330500,330000,255
|
|
20240930,134000,67902425000,330000,330000,330500,329500,344
|
|
20240930,133900,67788890500,330000,330500,330500,330000,257
|
|
20240930,133800,67704063500,330500,330500,330500,330000,100
|
|
20240930,133700,67671032500,330500,330000,330500,330000,286
|
|
20240930,133600,67576528500,330000,329500,330500,329500,1258
|
|
20240930,133500,67161341500,329500,329500,330000,329500,155
|
|
20240930,133400,67110250500,329500,330000,330000,329500,154
|
|
20240930,133300,67059474500,329500,329500,330000,329000,174
|
|
20240930,133200,67002148000,329500,329000,329500,329000,496
|
|
20240930,133100,66838778500,329000,330000,330000,329000,258
|
|
20240930,133000,66753777500,330000,330000,330500,329500,166
|
|
20240930,132900,66699001500,330000,329000,330500,329000,1146
|
|
20240930,132800,66321173500,329500,329500,329500,329000,195
|
|
20240930,132700,66256999500,329500,330000,330000,329000,485
|
|
20240930,132600,66097222000,329500,330000,330000,329500,268
|
|
20240930,132500,66008848500,330500,330000,330500,330000,272
|
|
20240930,132400,65919075500,330500,330500,331000,330000,176
|
|
20240930,132300,65860951000,330500,330500,331000,330500,561
|
|
20240930,132200,65675532500,331000,330500,331000,330000,198
|
|
20240930,132100,65610089500,330500,331000,331000,330000,408
|
|
20240930,132000,65475271000,330500,331000,331000,330000,226
|
|
20240930,131900,65400600000,330000,330000,331000,329500,1321
|
|
20240930,131800,64964721000,330000,331000,331000,330000,364
|
|
20240930,131700,64844447500,330500,331000,331000,330500,143
|
|
20240930,131600,64797178500,330500,331500,331500,330500,485
|
|
20240930,131500,64636618500,331000,331000,331500,331000,92
|
|
20240930,131400,64606145500,331000,331000,331500,331000,744
|
|
20240930,131300,64359872000,331500,331500,331500,331000,526
|
|
20240930,131200,64185748500,331000,331000,331500,331000,1569
|
|
20240930,131100,63666392000,331000,331500,331500,331000,142
|
|
20240930,131000,63619346000,331500,331500,331500,331000,316
|
|
20240930,130900,63514602500,331500,331500,331500,331000,750
|
|
20240930,130800,63266005000,331500,331500,331500,331000,466
|
|
20240930,130700,63111569500,331500,330500,331500,330500,2243
|
|
20240930,130600,62369107500,330500,331500,331500,330500,1262
|
|
20240930,130500,61951420000,331000,331500,332000,331000,676
|
|
20240930,130400,61727411000,331500,331500,332000,331000,1484
|
|
20240930,130300,61235453500,331500,331000,331500,331000,1018
|
|
20240930,130200,60898167000,331500,330000,331500,329500,6017
|
|
20240930,130100,58910802500,330000,329500,330000,329000,3399
|
|
20240930,130000,57790567000,329000,328500,329500,328000,3188
|
|
20240930,125900,56742209500,328500,328500,328500,328000,96
|
|
20240930,125800,56710717500,328500,327500,328500,327500,1373
|
|
20240930,125700,56260067000,327500,328000,328000,327500,60
|
|
20240930,125600,56240404500,328000,327500,328000,327500,141
|
|
20240930,125500,56194224000,327500,327500,328000,327500,43
|
|
20240930,125400,56180137500,328000,327500,328000,327500,826
|
|
20240930,125300,55909395500,327500,327500,328000,327500,216
|
|
20240930,125200,55838614500,327500,328000,328000,327000,811
|
|
20240930,125100,55572909000,327500,328000,328000,327500,102
|
|
20240930,125000,55539486500,328000,328000,328500,327500,347
|
|
20240930,124900,55425675000,328000,328500,328500,328000,119
|
|
20240930,124800,55386620000,328500,328500,329000,328000,328
|
|
20240930,124700,55278876500,328500,328500,329000,328000,325
|
|
20240930,124600,55172110500,328500,329000,329000,328500,47
|
|
20240930,124500,55156658000,329000,328000,329000,328000,1323
|
|
20240930,124400,54721906000,328000,328500,328500,328000,95
|
|
20240930,124300,54690728500,328000,328000,328500,327500,193
|
|
20240930,124200,54627418500,327500,328500,328500,327500,238
|
|
20240930,124100,54549300000,328000,328000,328500,328000,424
|
|
20240930,124000,54410221000,328500,328500,329000,328500,439
|
|
20240930,123900,54266008500,329000,328500,329000,328500,105
|
|
20240930,123800,54231510500,328500,329000,329000,328500,224
|
|
20240930,123700,54157900500,329000,328500,329000,328500,308
|
|
20240930,123600,54056698000,328500,328500,329000,328500,215
|
|
20240930,123500,53986062500,328500,328500,329000,328500,171
|
|
20240930,123400,53929876000,328500,328500,329000,328500,133
|
|
20240930,123300,53886182000,329000,328500,329000,328500,69
|
|
20240930,123200,53863498500,329000,329000,329000,328500,133
|
|
20240930,123100,53819779500,329000,329000,329500,328500,390
|
|
20240930,123000,53691472000,329000,329500,329500,329000,212
|
|
20240930,122900,53621718000,329500,329000,329500,329000,275
|
|
20240930,122800,53531232000,329000,329000,329500,329000,567
|
|
20240930,122700,53344652500,329000,328000,329500,328000,2155
|
|
20240930,122600,52635512000,328500,328500,329000,328000,941
|
|
20240930,122500,52326441500,328500,328500,328500,328000,250
|
|
20240930,122400,52244419500,328500,328500,328500,328000,124
|
|
20240930,122300,52203708000,328000,328500,329000,328000,927
|
|
20240930,122200,51899176500,328500,328000,328500,328000,192
|
|
20240930,122100,51836137000,328500,329000,329000,328000,1116
|
|
20240930,122000,51469585000,329000,329000,329000,328500,798
|
|
20240930,121900,51207125000,329000,329500,329500,329000,511
|
|
20240930,121800,51038992000,329000,329000,329500,329000,364
|
|
20240930,121700,50919161500,329000,327500,329500,327500,6336
|
|
20240930,121600,48837099000,328000,327500,328000,327000,637
|
|
20240930,121500,48628506000,327500,327500,328000,327500,224
|
|
20240930,121400,48555142000,327500,328000,328000,327500,321
|
|
20240930,121300,48449988500,327500,328000,328000,327500,316
|
|
20240930,121200,48346435000,328000,328000,328000,327500,568
|
|
20240930,121100,48160262500,328000,328000,328500,328000,2010
|
|
20240930,121000,47500910000,328500,328000,328500,328000,2589
|
|
20240930,120900,46651534000,328000,327000,328000,327000,1769
|
|
20240930,120800,46071874500,327000,327000,327500,327000,2526
|
|
20240930,120700,45245576500,326500,326500,327000,325500,3127
|
|
20240930,120600,44224680000,326500,326000,326500,326000,225
|
|
20240930,120500,44151291000,326500,326000,326500,326000,715
|
|
20240930,120400,43918172000,326000,326500,326500,326000,111
|
|
20240930,120300,43881963000,326500,326500,326500,326000,190
|
|
20240930,120200,43819979500,326500,326000,326500,325500,773
|
|
20240930,120100,43567888000,325500,325500,326000,325000,265
|
|
20240930,120000,43481634000,325500,326000,326000,325500,118
|
|
20240930,115900,43443211500,326000,326000,326500,325500,538
|
|
20240930,115800,43267829000,326000,326000,326500,326000,1374
|
|
20240930,115700,42819848500,326000,326000,326000,325500,251
|
|
20240930,115600,42738131500,326000,325500,326000,325500,31
|
|
20240930,115500,42728037500,325500,325500,326000,325000,856
|
|
20240930,115400,42449406500,326000,325500,326000,325500,300
|
|
20240930,115300,42351747500,326000,325000,326000,325000,805
|
|
20240930,115200,42089948500,324500,324500,325000,324000,435
|
|
20240930,115100,41948712500,324500,324500,324500,324000,73
|
|
20240930,115000,41925028500,324000,324000,324500,324000,201
|
|
20240930,114900,41859878500,323500,324000,324000,323500,200
|
|
20240930,114800,41795094500,324000,323500,324000,323500,58
|
|
20240930,114700,41776309000,324000,324000,324000,323500,82
|
|
20240930,114600,41749755500,323500,324000,324000,323500,125
|
|
20240930,114500,41709262000,323500,323000,323500,323000,417
|
|
20240930,114400,41574371500,323000,323000,323500,323000,37
|
|
20240930,114300,41562412000,323500,323500,323500,323000,45
|
|
20240930,114200,41547857000,323500,323500,323500,323000,49
|
|
20240930,114100,41532015000,323000,322500,323500,322000,318
|
|
20240930,114000,41429419500,322000,322500,322500,322000,154
|
|
20240930,113900,41379811000,322500,322500,322500,322000,51
|
|
20240930,113800,41363372500,322500,321500,322500,321500,260
|
|
20240930,113700,41279672500,321500,321000,322000,321000,591
|
|
20240930,113600,41089554500,321000,322000,322000,321000,715
|
|
20240930,113500,40859676500,322000,322000,322000,321500,197
|
|
20240930,113400,40796318500,321500,321500,322000,321500,494
|
|
20240930,113300,40637474500,321500,321500,322000,321500,117
|
|
20240930,113200,40599818000,322000,322000,322000,321500,274
|
|
20240930,113100,40511659000,321500,322500,322500,321500,686
|
|
20240930,113000,40290795000,322500,322500,322500,322000,68
|
|
20240930,112900,40268883000,322500,322500,322500,322000,251
|
|
20240930,112800,40187942000,322000,322000,322500,322000,52
|
|
20240930,112700,40171191000,322000,322500,322500,322000,151
|
|
20240930,112600,40122523000,322500,322000,322500,322000,407
|
|
20240930,112500,39991449500,322500,323000,323000,322000,1437
|
|
20240930,112400,39528259000,323500,323000,323500,323000,71
|
|
20240930,112300,39505311000,323000,322500,323500,322500,123
|
|
20240930,112200,39465584000,322500,323000,323000,322500,213
|
|
20240930,112100,39396809500,322500,323000,323000,322500,254
|
|
20240930,112000,39314795000,323000,323000,323500,322500,365
|
|
20240930,111900,39196911500,323000,323000,323500,322500,420
|
|
20240930,111800,39061276500,323000,323500,323500,323000,319
|
|
20240930,111700,38958217500,323500,323000,323500,323000,384
|
|
20240930,111600,38834183500,323000,323500,323500,323000,260
|
|
20240930,111500,38750135500,323500,323500,323500,323000,39
|
|
20240930,111400,38737521000,323000,323500,323500,323000,214
|
|
20240930,111300,38668308500,323000,323000,323500,323000,101
|
|
20240930,111200,38635667000,323000,323000,323500,323000,331
|
|
20240930,111100,38528694500,323500,323000,324000,323000,176
|
|
20240930,111000,38471771000,323000,324500,325500,323000,1354
|
|
20240930,110900,38032269000,324500,324000,325000,323000,200
|
|
20240930,110800,37967432500,324000,323500,324500,323000,1201
|
|
20240930,110700,37578778500,323000,323000,323500,323000,91
|
|
20240930,110600,37549364000,323500,323000,323500,323000,406
|
|
20240930,110500,37418220000,323000,323500,324000,323000,147
|
|
20240930,110400,37370704500,324000,323500,324000,323000,288
|
|
20240930,110300,37277522500,323500,323500,324000,323500,64
|
|
20240930,110200,37256800000,323500,324000,324000,323000,327
|
|
20240930,110100,37150898500,324000,324500,325000,324000,387
|
|
20240930,110000,37025441500,325000,323000,325000,323000,915
|
|
20240930,105900,36729129500,323000,323000,323500,323000,350
|
|
20240930,105800,36616061500,323000,323000,323500,323000,847
|
|
20240930,105700,36342169000,323500,323000,323500,323000,310
|
|
20240930,105600,36242016500,323000,324000,324000,323000,259
|
|
20240930,105500,36158264500,324000,324000,324500,323500,369
|
|
20240930,105400,36038735500,324500,323500,324500,323500,450
|
|
20240930,105300,35892929500,323500,323500,324000,323500,71
|
|
20240930,105200,35869957000,323500,323500,324000,323500,111
|
|
20240930,105100,35834029000,323500,324000,324500,323500,410
|
|
20240930,105000,35701210000,324000,324000,324500,323500,316
|
|
20240930,104900,35598815000,324000,323500,324000,323500,1708
|
|
20240930,104800,35045699000,323500,324500,324500,323500,533
|
|
20240930,104700,34873121500,324000,324500,325000,324000,497
|
|
20240930,104600,34711880500,324500,325000,325000,324500,164
|
|
20240930,104500,34658646000,325000,325500,325500,324500,150
|
|
20240930,104400,34609896500,325500,326000,326000,325000,579
|
|
20240930,104300,34421525500,326000,325500,326000,325500,108
|
|
20240930,104200,34386355500,326000,325500,326000,325500,150
|
|
20240930,104100,34337527500,326000,325500,326000,325500,108
|
|
20240930,104000,34302368000,325500,325000,325500,325000,389
|
|
20240930,103900,34175760000,325000,325000,325500,324500,514
|
|
20240930,103800,34008747000,325500,325000,326000,325000,315
|
|
20240930,103700,33906233000,325000,325000,325500,324500,354
|
|
20240930,103600,33791182500,325000,325500,325500,325000,431
|
|
20240930,103500,33651045000,325000,326500,327000,325000,719
|
|
20240930,103400,33416479500,326500,327000,327000,326500,397
|
|
20240930,103300,33286848500,327000,326500,327000,326500,86
|
|
20240930,103200,33258749000,326500,326500,327000,326000,489
|
|
20240930,103100,33099084500,326500,325500,326500,325500,1080
|
|
20240930,103000,32747318000,325500,325000,325500,324500,337
|
|
20240930,102900,32637790500,325000,325500,325500,324500,142
|
|
20240930,102800,32591647000,325000,325500,325500,325000,208
|
|
20240930,102700,32524025000,325500,325500,325500,325000,305
|
|
20240930,102600,32424872000,325500,325000,325500,325000,577
|
|
20240930,102500,32237319500,325000,324500,325000,324500,79
|
|
20240930,102400,32211663000,324500,324500,325000,324500,107
|
|
20240930,102300,32176930000,324500,324500,325000,324500,288
|
|
20240930,102200,32083458000,324000,324000,324500,324000,371
|
|
20240930,102100,31963210500,324000,323500,324000,323000,537
|
|
20240930,102000,31789401500,323500,323500,324000,323000,507
|
|
20240930,101900,31625405500,323500,324000,324000,323500,309
|
|
20240930,101800,31525423000,323500,324000,324000,323500,150
|
|
20240930,101700,31476892000,324000,324500,324500,323500,607
|
|
20240930,101600,31280351500,324000,324500,325000,324000,402
|
|
20240930,101500,31149989500,324500,325000,325000,324000,298
|
|
20240930,101400,31053254000,325000,325000,325500,324500,672
|
|
20240930,101300,30834877000,325000,325500,325500,325000,1320
|
|
20240930,101200,30405591500,325500,326000,326500,325500,192
|
|
20240930,101100,30343015000,326500,326000,326500,326000,834
|
|
20240930,101000,30070862000,326000,326000,326500,326000,280
|
|
20240930,100900,29979475500,326500,328000,328000,326000,1160
|
|
20240930,100800,29600262000,327500,327500,328000,327500,796
|
|
20240930,100700,29339408500,327500,327000,328000,326500,4494
|
|
20240930,100600,27868707000,326500,327000,327000,326500,910
|
|
20240930,100500,27571454500,326500,326500,327000,326000,1418
|
|
20240930,100400,27108454500,326000,326000,326500,325500,1600
|
|
20240930,100300,26586654500,326000,325000,326500,325000,2341
|
|
20240930,100200,25825011500,325000,322500,325000,322500,1806
|
|
20240930,100100,25240325000,323000,323000,323000,322500,469
|
|
20240930,100000,25088948000,323000,323000,323500,323000,59
|
|
20240930,095900,25069888500,323500,323000,323500,323000,147
|
|
20240930,095800,25022381500,323000,323000,323500,323000,95
|
|
20240930,095700,24991681000,323000,323500,324000,322500,742
|
|
20240930,095600,24751865000,323500,323500,324000,323500,171
|
|
20240930,095500,24696534000,324000,323500,324000,323500,309
|
|
20240930,095400,24596566500,323500,323500,324000,323500,825
|
|
20240930,095300,24329608000,324000,322000,324000,322000,1614
|
|
20240930,095200,23808185500,322000,322500,322500,322000,208
|
|
20240930,095100,23741180500,322500,322500,322500,322000,308
|
|
20240930,095000,23641855500,323000,323000,323000,322500,470
|
|
20240930,094900,23490236000,322500,322500,323000,322500,94
|
|
20240930,094800,23459911500,322500,323000,323500,322500,226
|
|
20240930,094700,23386914500,323000,323500,323500,323000,143
|
|
20240930,094600,23340690500,323500,323500,324000,323000,330
|
|
20240930,094500,23233959500,323000,323000,323500,322500,343
|
|
20240930,094400,23123154500,323000,322500,323000,322000,586
|
|
20240930,094300,22934325000,322000,322500,322500,322000,143
|
|
20240930,094200,22888275500,322500,322000,322500,322000,158
|
|
20240930,094100,22837393000,322000,323000,323000,322000,898
|
|
20240930,094000,22548058000,323000,323000,323500,323000,240
|
|
20240930,093900,22470534000,323000,323500,324000,323000,415
|
|
20240930,093800,22336286000,323500,323500,324000,323500,386
|
|
20240930,093700,22211294500,323500,322500,324000,322000,589
|
|
20240930,093600,22021041000,322500,322500,323000,322000,517
|
|
20240930,093500,21854396000,322500,323000,323000,322500,235
|
|
20240930,093400,21778591000,322500,322000,323000,322000,285
|
|
20240930,093300,21686659500,322000,322500,323000,322000,751
|
|
20240930,093200,21444367500,322000,321000,322000,321000,471
|
|
20240930,093100,21292969000,321000,322500,323000,321000,860
|
|
20240930,093000,21016629500,322500,322500,323000,322500,603
|
|
20240930,092900,20822063500,323000,322500,323000,320500,2168
|
|
20240930,092800,20124028500,322000,323000,323000,322000,1103
|
|
20240930,092700,19768590500,323000,323500,324500,323000,1251
|
|
20240930,092600,19364216000,324000,324500,325000,324000,938
|
|
20240930,092500,19059905500,324500,324000,324500,324000,222
|
|
20240930,092400,18987896000,324500,324000,325000,324000,1080
|
|
20240930,092300,18637615000,324000,323000,324000,323000,1468
|
|
20240930,092200,18162807500,323000,323000,324000,323000,697
|
|
20240930,092100,17937352000,323500,324500,324500,323000,1087
|
|
20240930,092000,17585252500,324500,324000,324500,323500,584
|
|
20240930,091900,17395951500,323500,322500,323500,322000,972
|
|
20240930,091800,17082026500,323000,325000,325500,321500,3281
|
|
20240930,091700,16019547500,325000,325000,325500,324000,1382
|
|
20240930,091600,15570475000,325000,328500,328500,325000,3090
|
|
20240930,091500,14560775000,328000,326500,328500,326000,5959
|
|
20240930,091400,12610577500,326500,325000,327000,325000,4398
|
|
20240930,091300,11175702500,325000,321500,325500,321000,8385
|
|
20240930,091200,8460531500,322000,322000,322000,321500,1092
|
|
20240930,091100,8108971500,322500,323500,323500,322000,2360
|
|
20240930,091000,7347698000,323500,321000,323500,321000,3465
|
|
20240930,090900,6230818000,321000,320000,321500,319500,817
|
|
20240930,090800,5968818000,319500,318000,321500,317500,1800
|
|
20240930,090700,5393349000,317500,317500,318500,317000,958
|
|
20240930,090600,5089046000,317500,317000,319000,317000,955
|
|
20240930,090500,4785888500,317000,317500,318500,317000,1541
|
|
20240930,090400,4296349500,318000,318000,319000,317500,1374
|
|
20240930,090300,3859180500,318000,318500,319000,317500,1577
|
|
20240930,090200,3357420000,318500,318500,319500,318500,1463
|
|
20240930,090100,2890981000,318500,319000,319500,317000,3588
|
|
20240930,090000,1748323000,319000,319000,322500,319000,5345
|