581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183800,592271000,316000,316000,316000,316000,195
|
|
20240930,183700,592271000,316000,316000,316000,316000,0
|
|
20240930,183600,592271000,316000,316000,316000,316000,0
|
|
20240930,183500,592271000,316000,316000,316000,316000,0
|
|
20240930,183400,592271000,316000,316000,316000,316000,0
|
|
20240930,183300,592271000,316000,316000,316000,316000,0
|
|
20240930,183200,592271000,316000,316000,316000,316000,0
|
|
20240930,183100,592271000,316000,316000,316000,316000,0
|
|
20240930,183000,592271000,316000,316000,316000,316000,0
|
|
20240930,182900,592271000,316000,316000,316000,316000,0
|
|
20240930,182800,592271000,316000,316000,316000,316000,0
|
|
20240930,182700,592271000,316000,316000,316000,316000,0
|
|
20240930,182600,592271000,316000,316000,316000,316000,0
|
|
20240930,182500,592271000,316000,316000,316000,316000,0
|
|
20240930,182400,592271000,316000,316000,316000,316000,0
|
|
20240930,182300,592271000,316000,316000,316000,316000,0
|
|
20240930,182200,592271000,316000,316000,316000,316000,0
|
|
20240930,182100,592271000,316000,316000,316000,316000,0
|
|
20240930,182000,592271000,316000,316000,316000,316000,0
|
|
20240930,181900,592271000,316000,316000,316000,316000,0
|
|
20240930,181800,592271000,316000,316000,316000,316000,0
|
|
20240930,181700,592271000,316000,316000,316000,316000,0
|
|
20240930,181600,592271000,316000,316000,316000,316000,0
|
|
20240930,181500,592271000,316000,316000,316000,316000,0
|
|
20240930,181400,592271000,316000,316000,316000,316000,0
|
|
20240930,181300,592271000,316000,316000,316000,316000,0
|
|
20240930,181200,592271000,316000,316000,316000,316000,0
|
|
20240930,181100,592271000,316000,316000,316000,316000,0
|
|
20240930,181000,592271000,316000,316000,316000,316000,0
|
|
20240930,180900,592271000,316000,316000,316000,316000,0
|
|
20240930,180800,592271000,316000,316000,316000,316000,195
|
|
20240930,180700,592271000,316000,316000,316000,316000,0
|
|
20240930,180600,592271000,316000,316000,316000,316000,0
|
|
20240930,180500,592271000,316000,316000,316000,316000,0
|
|
20240930,180400,592271000,316000,316000,316000,316000,0
|
|
20240930,180300,592271000,316000,316000,316000,316000,0
|
|
20240930,180200,592271000,316000,316000,316000,316000,0
|
|
20240930,180100,592271000,316000,316000,316000,316000,0
|
|
20240930,180000,592271000,316000,316000,316000,316000,0
|
|
20240930,175900,592271000,316000,316000,316000,316000,0
|
|
20240930,175800,592271000,316000,316000,316000,316000,0
|
|
20240930,175700,592271000,316000,316000,316000,316000,0
|
|
20240930,175600,592271000,316000,316000,316000,316000,0
|
|
20240930,175500,592271000,316000,316000,316000,316000,0
|
|
20240930,175400,592271000,316000,316000,316000,316000,0
|
|
20240930,175300,592271000,316000,316000,316000,316000,0
|
|
20240930,175200,592271000,316000,316000,316000,316000,0
|
|
20240930,175100,592271000,316000,316000,316000,316000,0
|
|
20240930,175000,592271000,316000,316000,316000,316000,0
|
|
20240930,174900,592271000,316000,316000,316000,316000,0
|
|
20240930,174800,592271000,316000,316000,316000,316000,0
|
|
20240930,174700,592271000,316000,316000,316000,316000,0
|
|
20240930,174600,592271000,316000,316000,316000,316000,0
|
|
20240930,174500,592271000,316000,316000,316000,316000,0
|
|
20240930,174400,592271000,316000,316000,316000,316000,0
|
|
20240930,174300,592271000,316000,316000,316000,316000,0
|
|
20240930,174200,592271000,316000,316000,316000,316000,0
|
|
20240930,174100,592271000,316000,316000,316000,316000,0
|
|
20240930,174000,592271000,316000,316000,316000,316000,0
|
|
20240930,173900,592271000,316000,316000,316000,316000,0
|
|
20240930,173800,592271000,316000,316000,316000,316000,195
|
|
20240930,173700,592271000,316000,316000,316000,316000,0
|
|
20240930,173600,592271000,316000,316000,316000,316000,0
|
|
20240930,173500,592271000,316000,316000,316000,316000,0
|
|
20240930,173400,592271000,316000,316000,316000,316000,0
|
|
20240930,173300,592271000,316000,316000,316000,316000,0
|
|
20240930,173200,592271000,316000,316000,316000,316000,0
|
|
20240930,173100,592271000,316000,316000,316000,316000,0
|
|
20240930,173000,592271000,316000,316000,316000,316000,0
|
|
20240930,172900,592271000,316000,316000,316000,316000,0
|
|
20240930,172800,592271000,316000,316000,316000,316000,0
|
|
20240930,172700,592271000,316000,316000,316000,316000,0
|
|
20240930,172600,592271000,316000,316000,316000,316000,0
|
|
20240930,172500,592271000,316000,316000,316000,316000,0
|
|
20240930,172400,592271000,316000,316000,316000,316000,0
|
|
20240930,172300,592271000,316000,316000,316000,316000,0
|
|
20240930,172200,592271000,316000,316000,316000,316000,0
|
|
20240930,172100,592271000,316000,316000,316000,316000,0
|
|
20240930,172000,592271000,316000,316000,316000,316000,0
|
|
20240930,171900,592271000,316000,316000,316000,316000,0
|
|
20240930,171800,592271000,316000,316000,316000,316000,0
|
|
20240930,171700,592271000,316000,316000,316000,316000,0
|
|
20240930,171600,592271000,316000,316000,316000,316000,0
|
|
20240930,171500,592271000,316000,316000,316000,316000,0
|
|
20240930,171400,592271000,316000,316000,316000,316000,0
|
|
20240930,171300,592271000,316000,316000,316000,316000,0
|
|
20240930,171200,592271000,316000,316000,316000,316000,0
|
|
20240930,171100,592271000,316000,316000,316000,316000,0
|
|
20240930,171000,592271000,316000,316000,316000,316000,0
|
|
20240930,170900,592271000,316000,316000,316000,316000,0
|
|
20240930,170800,592271000,316000,316000,316000,316000,195
|
|
20240930,170700,592271000,316000,316000,316000,316000,0
|
|
20240930,170600,592271000,316000,316000,316000,316000,0
|
|
20240930,170500,592271000,316000,316000,316000,316000,0
|
|
20240930,170400,592271000,316000,316000,316000,316000,0
|
|
20240930,170300,592271000,316000,316000,316000,316000,0
|
|
20240930,170200,592271000,316000,316000,316000,316000,0
|
|
20240930,170100,592271000,316000,316000,316000,316000,0
|
|
20240930,170000,592271000,316000,316000,316000,316000,0
|
|
20240930,165900,592271000,316000,316000,316000,316000,0
|
|
20240930,165800,592271000,316000,316000,316000,316000,0
|
|
20240930,165700,592271000,316000,316000,316000,316000,0
|
|
20240930,165600,592271000,316000,316000,316000,316000,0
|
|
20240930,165500,592271000,316000,316000,316000,316000,0
|
|
20240930,165400,592271000,316000,316000,316000,316000,0
|
|
20240930,165300,592271000,316000,316000,316000,316000,0
|
|
20240930,165200,592271000,316000,316000,316000,316000,0
|
|
20240930,165100,592271000,316000,316000,316000,316000,0
|
|
20240930,165000,592271000,316000,316000,316000,316000,0
|
|
20240930,164900,592271000,316000,316000,316000,316000,0
|
|
20240930,164800,592271000,316000,316000,316000,316000,0
|
|
20240930,164700,592271000,316000,316000,316000,316000,0
|
|
20240930,164600,592271000,316000,316000,316000,316000,0
|
|
20240930,164500,592271000,316000,316000,316000,316000,0
|
|
20240930,164400,592271000,316000,316000,316000,316000,0
|
|
20240930,164300,592271000,316000,316000,316000,316000,0
|
|
20240930,164200,592271000,316000,316000,316000,316000,0
|
|
20240930,164100,592271000,316000,316000,316000,316000,0
|
|
20240930,164000,592271000,316000,316000,316000,316000,0
|
|
20240930,163900,592271000,316000,316000,316000,316000,0
|
|
20240930,163800,592271000,316000,316000,316000,316000,195
|
|
20240930,163700,592271000,316000,316000,316000,316000,0
|
|
20240930,163600,592271000,316000,316000,316000,316000,0
|
|
20240930,163500,592271000,316000,316000,316000,316000,0
|
|
20240930,163400,592271000,316000,316000,316000,316000,0
|
|
20240930,163300,592271000,316000,316000,316000,316000,0
|
|
20240930,163200,592271000,316000,316000,316000,316000,0
|
|
20240930,163100,592271000,316000,316000,316000,316000,0
|
|
20240930,163000,592271000,316000,316000,316000,316000,0
|
|
20240930,162900,592271000,316000,316000,316000,316000,0
|
|
20240930,162800,592271000,316000,316000,316000,316000,0
|
|
20240930,162700,592271000,316000,316000,316000,316000,0
|
|
20240930,162600,592271000,316000,316000,316000,316000,0
|
|
20240930,162500,592271000,316000,316000,316000,316000,0
|
|
20240930,162400,592271000,316000,316000,316000,316000,0
|
|
20240930,162300,592271000,316000,316000,316000,316000,0
|
|
20240930,162200,592271000,316000,316000,316000,316000,0
|
|
20240930,162100,592271000,316000,316000,316000,316000,0
|
|
20240930,162000,592271000,316000,316000,316000,316000,0
|
|
20240930,161900,592271000,316000,316000,316000,316000,0
|
|
20240930,161800,592271000,316000,316000,316000,316000,0
|
|
20240930,161700,592271000,316000,316000,316000,316000,0
|
|
20240930,161600,592271000,316000,316000,316000,316000,0
|
|
20240930,161500,592271000,316000,316000,316000,316000,0
|
|
20240930,161400,592271000,316000,316000,316000,316000,0
|
|
20240930,161300,592271000,316000,316000,316000,316000,0
|
|
20240930,161200,592271000,316000,316000,316000,316000,0
|
|
20240930,161100,592271000,316000,316000,316000,316000,0
|
|
20240930,161000,592271000,316000,316000,316000,316000,0
|
|
20240930,160900,592271000,316000,316000,316000,316000,0
|
|
20240930,160800,592271000,316000,316000,316000,316000,195
|
|
20240930,160700,592271000,316000,316000,316000,316000,0
|
|
20240930,160600,592271000,316000,316000,316000,316000,0
|
|
20240930,160500,592271000,316000,316000,316000,316000,0
|
|
20240930,160400,592271000,316000,316000,316000,316000,0
|
|
20240930,160300,592271000,316000,316000,316000,316000,0
|
|
20240930,160200,592271000,316000,316000,316000,316000,0
|
|
20240930,160100,592271000,316000,316000,316000,316000,0
|
|
20240930,160000,592271000,316000,316000,316000,316000,0
|
|
20240930,155900,592271000,316000,316000,316000,316000,0
|
|
20240930,155800,592271000,316000,316000,316000,316000,0
|
|
20240930,155700,592271000,316000,316000,316000,316000,0
|
|
20240930,155600,592271000,316000,316000,316000,316000,0
|
|
20240930,155500,592271000,316000,316000,316000,316000,0
|
|
20240930,155400,592271000,316000,316000,316000,316000,0
|
|
20240930,155300,592271000,316000,316000,316000,316000,0
|
|
20240930,155200,592271000,316000,316000,316000,316000,0
|
|
20240930,155100,592271000,316000,316000,316000,316000,0
|
|
20240930,155000,592271000,316000,316000,316000,316000,0
|
|
20240930,154900,592271000,316000,316000,316000,316000,0
|
|
20240930,154800,592271000,316000,316000,316000,316000,0
|
|
20240930,154700,592271000,316000,316000,316000,316000,0
|
|
20240930,154600,592271000,316000,316000,316000,316000,0
|
|
20240930,154500,592271000,316000,316000,316000,316000,0
|
|
20240930,154400,592271000,316000,316000,316000,316000,0
|
|
20240930,154300,592271000,316000,316000,316000,316000,0
|
|
20240930,154200,592271000,316000,316000,316000,316000,0
|
|
20240930,154100,592271000,316000,316000,316000,316000,0
|
|
20240930,154000,592271000,316000,316000,316000,316000,0
|
|
20240930,153900,592271000,316000,316000,316000,316000,0
|
|
20240930,153800,592271000,316000,316000,316000,316000,195
|
|
20240930,153700,592271000,316000,316000,316000,316000,0
|
|
20240930,153600,592271000,316000,316000,316000,316000,0
|
|
20240930,153500,592271000,316000,316000,316000,316000,0
|
|
20240930,153400,592271000,316000,316000,316000,316000,0
|
|
20240930,153300,592271000,316000,316000,316000,316000,0
|
|
20240930,153200,592271000,316000,316000,316000,316000,0
|
|
20240930,153100,592271000,316000,316000,316000,316000,0
|
|
20240930,153000,592271000,316000,316000,316000,316000,195
|
|
20240930,152900,530651000,315000,315000,315000,315000,0
|
|
20240930,152800,530651000,315000,315000,315000,315000,0
|
|
20240930,152700,530651000,315000,315000,315000,315000,0
|
|
20240930,152600,530651000,315000,315000,315000,315000,0
|
|
20240930,152500,530651000,315000,315000,315000,315000,0
|
|
20240930,152400,530651000,315000,315000,315000,315000,0
|
|
20240930,152300,530651000,315000,315000,315000,315000,0
|
|
20240930,152200,530651000,315000,315000,315000,315000,0
|
|
20240930,152100,530651000,315000,315000,315000,315000,0
|
|
20240930,152000,530651000,315000,315000,315000,315000,0
|
|
20240930,151900,530651000,315000,315000,315000,315000,0
|
|
20240930,151800,530651000,315000,315000,315000,315000,0
|
|
20240930,151700,530651000,315000,315000,315000,315000,1
|
|
20240930,151600,530336000,315000,315000,315500,315000,15
|
|
20240930,151500,525610500,315000,315000,315000,315000,0
|
|
20240930,151400,525610500,315000,315000,315000,315000,0
|
|
20240930,151300,525610500,315000,315000,315000,315000,0
|
|
20240930,151200,525610500,315000,315500,315500,315000,6
|
|
20240930,151100,523719000,315500,315000,315500,315000,4
|
|
20240930,151000,522458500,315000,315000,315000,315000,3
|
|
20240930,150900,521513500,315000,315000,315000,315000,0
|
|
20240930,150800,521513500,315000,315000,315000,315000,3
|
|
20240930,150700,520568500,315500,315500,315500,315500,0
|
|
20240930,150600,520568500,315500,315500,315500,315500,0
|
|
20240930,150500,520568500,315500,315500,315500,315500,0
|
|
20240930,150400,520568500,315500,315500,315500,315500,10
|
|
20240930,150300,517413500,315500,315500,315500,315500,0
|
|
20240930,150200,517413500,315500,316000,316000,315500,4
|
|
20240930,150100,516150500,316000,316000,316000,316000,3
|
|
20240930,150000,515202500,315000,315500,315500,315000,13
|
|
20240930,145900,511102500,315500,315500,315500,315500,0
|
|
20240930,145800,511102500,315500,315500,315500,315500,2
|
|
20240930,145700,510471500,315500,315500,315500,315500,2
|
|
20240930,145600,509840500,315500,315500,315500,315500,0
|
|
20240930,145500,509840500,315500,315500,315500,315500,0
|
|
20240930,145400,509840500,315500,315500,315500,315500,6
|
|
20240930,145300,507947500,315500,315500,315500,315500,0
|
|
20240930,145200,507947500,315500,315500,315500,315500,4
|
|
20240930,145100,506685500,315000,315000,315000,315000,3
|
|
20240930,145000,505740500,315000,315500,315500,315000,6
|
|
20240930,144900,503849500,315500,315500,315500,315500,2
|
|
20240930,144800,503218500,315500,315500,315500,315500,9
|
|
20240930,144700,500379000,315500,315500,315500,315500,1
|
|
20240930,144600,500063500,315500,315500,315500,315500,1
|
|
20240930,144500,499748000,315500,315500,315500,315500,1
|
|
20240930,144400,499432500,315500,315500,315500,315500,1
|
|
20240930,144300,499117000,315500,315500,315500,315500,1
|
|
20240930,144200,498801500,315500,315500,315500,315500,2
|
|
20240930,144100,498170500,315500,315500,315500,315500,5
|
|
20240930,144000,496593000,315500,315500,315500,315500,1
|
|
20240930,143900,496277500,315000,315000,315000,315000,0
|
|
20240930,143800,496277500,315000,315000,315000,315000,0
|
|
20240930,143700,496277500,315000,315000,315000,315000,0
|
|
20240930,143600,496277500,315000,315500,315500,315000,7
|
|
20240930,143500,494071000,315000,315000,315000,315000,0
|
|
20240930,143400,494071000,315000,315000,315000,315000,0
|
|
20240930,143300,494071000,315000,315000,315000,315000,0
|
|
20240930,143200,494071000,315000,315000,315000,315000,1
|
|
20240930,143100,493756000,316000,315000,316000,315000,5
|
|
20240930,143000,492180000,315500,315500,315500,315000,72
|
|
20240930,142900,469480500,315500,315500,315500,315500,0
|
|
20240930,142800,469480500,315500,315500,315500,315500,14
|
|
20240930,142700,465063500,315500,315500,315500,315500,0
|
|
20240930,142600,465063500,315500,315500,315500,315500,2
|
|
20240930,142500,464432500,315500,315500,315500,315500,10
|
|
20240930,142400,461277500,315500,315500,315500,315500,0
|
|
20240930,142300,461277500,315500,315500,315500,315500,4
|
|
20240930,142200,460015500,315500,315500,315500,315500,7
|
|
20240930,142100,457807000,315500,315500,315500,315500,2
|
|
20240930,142000,457176000,315500,315500,315500,315500,0
|
|
20240930,141900,457176000,315500,316000,316000,315500,6
|
|
20240930,141800,455281500,316000,316000,316000,316000,2
|
|
20240930,141700,454649500,316000,316000,316000,316000,10
|
|
20240930,141600,451489500,316000,316000,316000,316000,0
|
|
20240930,141500,451489500,316000,316000,316000,316000,100
|
|
20240930,141400,419889500,316000,316000,316000,316000,0
|
|
20240930,141300,419889500,316000,316000,316000,316000,0
|
|
20240930,141200,419889500,316000,316000,316000,316000,0
|
|
20240930,141100,419889500,316000,316000,316000,316000,0
|
|
20240930,141000,419889500,316000,316000,316000,316000,4
|
|
20240930,140900,418625500,317000,317000,317000,317000,0
|
|
20240930,140800,418625500,317000,317000,317000,317000,0
|
|
20240930,140700,418625500,317000,317000,317000,317000,0
|
|
20240930,140600,418625500,317000,317000,317000,317000,1
|
|
20240930,140500,418308500,316500,316500,316500,316500,9
|
|
20240930,140400,415460000,316500,316500,316500,316500,0
|
|
20240930,140300,415460000,316500,316500,316500,316500,10
|
|
20240930,140200,412295000,316500,316500,316500,316500,3
|
|
20240930,140100,411345500,316500,316500,316500,316500,0
|
|
20240930,140000,411345500,316500,316500,316500,316500,2
|
|
20240930,135900,410712500,316500,316500,316500,316500,2
|
|
20240930,135800,410079500,316500,316500,316500,316500,0
|
|
20240930,135700,410079500,316500,316500,316500,316500,31
|
|
20240930,135600,400268000,316500,316500,316500,316500,2
|
|
20240930,135500,399635000,316000,316000,316000,316000,0
|
|
20240930,135400,399635000,316000,316000,316000,316000,0
|
|
20240930,135300,399635000,316000,316000,316000,316000,3
|
|
20240930,135200,398687000,316500,316500,316500,316500,0
|
|
20240930,135100,398687000,316500,316500,316500,316500,0
|
|
20240930,135000,398687000,316500,316500,316500,316500,27
|
|
20240930,134900,390141500,316500,316500,316500,316500,4
|
|
20240930,134800,388875500,316500,316500,316500,316500,0
|
|
20240930,134700,388875500,316500,316500,316500,316500,0
|
|
20240930,134600,388875500,316500,316500,316500,316500,0
|
|
20240930,134500,388875500,316500,316500,316500,316500,0
|
|
20240930,134400,388875500,316500,316500,316500,316500,3
|
|
20240930,134300,387926000,316500,316500,316500,316500,0
|
|
20240930,134200,387926000,316500,316500,316500,316500,0
|
|
20240930,134100,387926000,316500,316500,316500,316500,0
|
|
20240930,134000,387926000,316500,316500,316500,316500,3
|
|
20240930,133900,386976500,316500,316500,316500,316500,0
|
|
20240930,133800,386976500,316500,316500,316500,316500,16
|
|
20240930,133700,381912500,317000,317000,317000,317000,6
|
|
20240930,133600,380010500,317000,317000,317000,317000,0
|
|
20240930,133500,380010500,317000,317000,317000,317000,0
|
|
20240930,133400,380010500,317000,317000,317000,317000,3
|
|
20240930,133300,379059500,316500,316500,316500,316500,0
|
|
20240930,133200,379059500,316500,316500,316500,316500,0
|
|
20240930,133100,379059500,316500,316500,316500,316500,0
|
|
20240930,133000,379059500,316500,317000,317000,316500,100
|
|
20240930,132900,347405500,317000,317000,317000,317000,0
|
|
20240930,132800,347405500,317000,317000,317000,317000,0
|
|
20240930,132700,347405500,317000,317000,317000,317000,3
|
|
20240930,132600,346454500,317500,317500,317500,317500,11
|
|
20240930,132500,342962000,317000,317000,317000,317000,1
|
|
20240930,132400,342645000,317000,317000,317000,317000,3
|
|
20240930,132300,341694000,317000,317000,317000,317000,0
|
|
20240930,132200,341694000,317000,317000,317000,317000,1
|
|
20240930,132100,341377000,317000,317000,317000,317000,1
|
|
20240930,132000,341060000,317000,317000,317000,317000,7
|
|
20240930,131900,338841000,317000,317000,317000,317000,5
|
|
20240930,131800,337256000,317000,317000,317000,317000,0
|
|
20240930,131700,337256000,317000,317000,317000,317000,5
|
|
20240930,131600,335671000,317000,317000,317000,317000,0
|
|
20240930,131500,335671000,317000,317000,317000,317000,0
|
|
20240930,131400,335671000,317000,317000,317000,317000,3
|
|
20240930,131300,334720000,317000,317000,317000,317000,0
|
|
20240930,131200,334720000,317000,317000,317000,317000,3
|
|
20240930,131100,333769000,317000,317000,317000,317000,0
|
|
20240930,131000,333769000,317000,317000,317000,317000,4
|
|
20240930,130900,332501000,317000,317000,317000,317000,30
|
|
20240930,130800,322991000,317000,317000,317000,317000,0
|
|
20240930,130700,322991000,317000,317000,317000,317000,0
|
|
20240930,130600,322991000,317000,317000,317000,317000,0
|
|
20240930,130500,322991000,317000,317500,317500,317000,15
|
|
20240930,130400,318230000,317500,317500,317500,317500,0
|
|
20240930,130300,318230000,317500,317500,317500,317500,2
|
|
20240930,130200,317595000,317000,317000,317000,317000,0
|
|
20240930,130100,317595000,317000,317000,317000,317000,4
|
|
20240930,130000,316327000,317500,317500,317500,317500,1
|
|
20240930,125900,316009500,317500,317500,317500,317500,0
|
|
20240930,125800,316009500,317500,317500,317500,317500,10
|
|
20240930,125700,312834500,317000,317000,317000,317000,3
|
|
20240930,125600,311883500,317000,317000,317000,317000,0
|
|
20240930,125500,311883500,317000,317000,317000,317000,4
|
|
20240930,125400,310615500,317000,317000,317000,317000,0
|
|
20240930,125300,310615500,317000,317000,317000,317000,0
|
|
20240930,125200,310615500,317000,317000,317000,317000,3
|
|
20240930,125100,309664500,317000,317000,317000,317000,0
|
|
20240930,125000,309664500,317000,317000,317000,317000,0
|
|
20240930,124900,309664500,317000,317000,317000,317000,0
|
|
20240930,124800,309664500,317000,317000,317000,317000,4
|
|
20240930,124700,308396500,317500,317500,317500,317500,0
|
|
20240930,124600,308396500,317500,317500,317500,317500,1
|
|
20240930,124500,308079000,317000,317000,317000,317000,0
|
|
20240930,124400,308079000,317000,317000,317000,317000,3
|
|
20240930,124300,307128000,317000,317000,317000,317000,0
|
|
20240930,124200,307128000,317000,317000,317000,317000,0
|
|
20240930,124100,307128000,317000,317000,317000,317000,19
|
|
20240930,124000,301105000,317000,317000,317000,317000,63
|
|
20240930,123900,281134000,317000,317000,317000,317000,3
|
|
20240930,123800,280183000,317500,317500,317500,317500,10
|
|
20240930,123700,277008000,317500,317500,317500,317500,0
|
|
20240930,123600,277008000,317500,317500,317500,317500,0
|
|
20240930,123500,277008000,317500,317000,317500,317000,17
|
|
20240930,123400,271612500,317000,317000,317000,317000,0
|
|
20240930,123300,271612500,317000,317000,317000,317000,0
|
|
20240930,123200,271612500,317000,317000,317000,317000,0
|
|
20240930,123100,271612500,317000,317000,317000,317000,3
|
|
20240930,123000,270661500,317000,317000,317000,317000,0
|
|
20240930,122900,270661500,317000,317500,317500,317000,36
|
|
20240930,122800,259237000,317000,317000,317000,317000,0
|
|
20240930,122700,259237000,317000,317000,317000,317000,11
|
|
20240930,122600,255750000,317000,317000,317000,317000,3
|
|
20240930,122500,254799000,317500,317500,317500,317500,1
|
|
20240930,122400,254481500,317000,317000,317000,317000,0
|
|
20240930,122300,254481500,317000,317000,317000,317000,0
|
|
20240930,122200,254481500,317000,317000,317000,317000,4
|
|
20240930,122100,253213500,317000,317000,317000,317000,0
|
|
20240930,122000,253213500,317000,317000,317000,317000,0
|
|
20240930,121900,253213500,317000,317000,317000,317000,0
|
|
20240930,121800,253213500,317000,317000,317000,317000,3
|
|
20240930,121700,252262500,317000,317000,317000,317000,0
|
|
20240930,121600,252262500,317000,317000,317000,317000,0
|
|
20240930,121500,252262500,317000,317000,317000,317000,0
|
|
20240930,121400,252262500,317000,317000,317000,317000,0
|
|
20240930,121300,252262500,317000,317000,317000,317000,4
|
|
20240930,121200,250994500,317000,317000,317000,317000,0
|
|
20240930,121100,250994500,317000,317000,317000,317000,0
|
|
20240930,121000,250994500,317000,317000,317000,317000,0
|
|
20240930,120900,250994500,317000,317000,317000,317000,3
|
|
20240930,120800,250043500,317000,317000,317000,317000,0
|
|
20240930,120700,250043500,317000,317000,317000,317000,0
|
|
20240930,120600,250043500,317000,317000,317000,317000,0
|
|
20240930,120500,250043500,317000,317000,317000,317000,3
|
|
20240930,120400,249092500,317500,317500,317500,317500,0
|
|
20240930,120300,249092500,317500,317500,317500,317500,17
|
|
20240930,120200,243695000,317000,317000,317000,317000,0
|
|
20240930,120100,243695000,317000,317000,317000,317000,0
|
|
20240930,120000,243695000,317000,317000,317000,317000,4
|
|
20240930,115900,242427000,317500,317500,317500,317500,0
|
|
20240930,115800,242427000,317500,317500,317500,317500,1
|
|
20240930,115700,242109500,317500,317500,317500,317500,0
|
|
20240930,115600,242109500,317500,317000,317500,317000,6
|
|
20240930,115500,240206500,317000,317000,317000,317000,0
|
|
20240930,115400,240206500,317000,317000,317000,317000,0
|
|
20240930,115300,240206500,317000,317000,317000,317000,0
|
|
20240930,115200,240206500,317000,317000,317000,317000,3
|
|
20240930,115100,239255500,317500,317500,317500,317500,0
|
|
20240930,115000,239255500,317500,317500,317500,317500,0
|
|
20240930,114900,239255500,317500,317500,317500,317500,1
|
|
20240930,114800,238938000,317500,317500,317500,317500,0
|
|
20240930,114700,238938000,317500,317500,317500,317500,0
|
|
20240930,114600,238938000,317500,317500,317500,317500,10
|
|
20240930,114500,235763000,317500,317000,317500,317000,5
|
|
20240930,114400,234177500,317000,317000,317000,317000,3
|
|
20240930,114300,233226500,317000,317000,317000,317000,0
|
|
20240930,114200,233226500,317000,317000,317000,317000,0
|
|
20240930,114100,233226500,317000,317000,317000,317000,0
|
|
20240930,114000,233226500,317000,317000,317000,317000,0
|
|
20240930,113900,233226500,317000,317000,317000,317000,3
|
|
20240930,113800,232275500,317000,317000,317000,317000,0
|
|
20240930,113700,232275500,317000,317000,317000,317000,0
|
|
20240930,113600,232275500,317000,317000,317000,317000,56
|
|
20240930,113500,214523500,317000,317000,317000,317000,1
|
|
20240930,113400,214206500,317000,317000,317000,317000,4
|
|
20240930,113300,212938500,317000,317000,317000,317000,0
|
|
20240930,113200,212938500,317000,317000,317000,317000,0
|
|
20240930,113100,212938500,317000,317000,317000,317000,4
|
|
20240930,113000,211670500,317000,317000,317000,317000,3
|
|
20240930,112900,210719500,317000,317000,317000,317000,0
|
|
20240930,112800,210719500,317000,317000,317000,317000,0
|
|
20240930,112700,210719500,317000,317000,317000,317000,0
|
|
20240930,112600,210719500,317000,317000,317000,317000,4
|
|
20240930,112500,209451500,317000,317000,317000,317000,1
|
|
20240930,112400,209134500,317000,317000,317000,317000,0
|
|
20240930,112300,209134500,317000,317000,317000,317000,0
|
|
20240930,112200,209134500,317000,317000,317000,317000,0
|
|
20240930,112100,209134500,317000,317000,317000,317000,3
|
|
20240930,112000,208183500,317000,317000,317000,317000,0
|
|
20240930,111900,208183500,317000,317000,317000,317000,0
|
|
20240930,111800,208183500,317000,317000,317000,317000,0
|
|
20240930,111700,208183500,317000,317000,317000,317000,0
|
|
20240930,111600,208183500,317000,317000,317000,317000,0
|
|
20240930,111500,208183500,317000,317000,317000,317000,35
|
|
20240930,111400,197088500,316500,316500,316500,316500,0
|
|
20240930,111300,197088500,316500,316500,316500,316500,4
|
|
20240930,111200,195822500,317000,317000,317000,317000,0
|
|
20240930,111100,195822500,317000,317000,317000,317000,95
|
|
20240930,111000,165707500,317500,317500,317500,317500,1
|
|
20240930,110900,165390000,317500,317500,317500,317500,4
|
|
20240930,110800,164120000,317500,317500,317500,317500,2
|
|
20240930,110700,163485000,317500,317500,317500,317500,21
|
|
20240930,110600,156817500,317500,317500,317500,317500,0
|
|
20240930,110500,156817500,317500,317500,317500,317500,0
|
|
20240930,110400,156817500,317500,317500,317500,317500,9
|
|
20240930,110300,153960000,318000,318000,318000,318000,0
|
|
20240930,110200,153960000,318000,318000,318000,318000,0
|
|
20240930,110100,153960000,318000,318000,318000,318000,0
|
|
20240930,110000,153960000,318000,317500,318000,317500,5
|
|
20240930,105900,152372000,317500,317500,317500,317500,0
|
|
20240930,105800,152372000,317500,317500,317500,317500,0
|
|
20240930,105700,152372000,317500,317500,317500,317500,0
|
|
20240930,105600,152372000,317500,317500,317500,317500,0
|
|
20240930,105500,152372000,317500,317500,317500,317500,0
|
|
20240930,105400,152372000,317500,317500,317500,317500,1
|
|
20240930,105300,152054500,317500,317500,317500,317500,1
|
|
20240930,105200,151737000,318500,318500,318500,318500,0
|
|
20240930,105100,151737000,318500,318500,318500,318500,0
|
|
20240930,105000,151737000,318500,318500,318500,318500,3
|
|
20240930,104900,150781500,318000,318000,318000,318000,0
|
|
20240930,104800,150781500,318000,318000,318000,318000,46
|
|
20240930,104700,136153500,318000,318000,318000,318000,0
|
|
20240930,104600,136153500,318000,318000,318000,318000,1
|
|
20240930,104500,135835500,318500,318500,318500,318500,0
|
|
20240930,104400,135835500,318500,318500,318500,318500,0
|
|
20240930,104300,135835500,318500,318500,318500,318500,0
|
|
20240930,104200,135835500,318500,318500,318500,318500,0
|
|
20240930,104100,135835500,318500,318500,318500,318500,0
|
|
20240930,104000,135835500,318500,318500,318500,318500,0
|
|
20240930,103900,135835500,318500,318500,318500,318500,2
|
|
20240930,103800,135198500,318000,318000,318000,318000,0
|
|
20240930,103700,135198500,318000,318000,318000,318000,48
|
|
20240930,103600,119934500,318500,318500,318500,318500,0
|
|
20240930,103500,119934500,318500,318500,318500,318500,0
|
|
20240930,103400,119934500,318500,318500,318500,318500,0
|
|
20240930,103300,119934500,318500,318500,318500,318500,0
|
|
20240930,103200,119934500,318500,318500,318500,318500,0
|
|
20240930,103100,119934500,318500,318500,318500,318500,0
|
|
20240930,103000,119934500,318500,318500,318500,318500,0
|
|
20240930,102900,119934500,318500,318500,318500,318500,1
|
|
20240930,102800,119616000,318500,318500,318500,318500,0
|
|
20240930,102700,119616000,318500,318500,318500,318500,0
|
|
20240930,102600,119616000,318500,318500,318500,318500,0
|
|
20240930,102500,119616000,318500,318500,318500,318500,0
|
|
20240930,102400,119616000,318500,318500,318500,318500,0
|
|
20240930,102300,119616000,318500,318500,318500,318500,0
|
|
20240930,102200,119616000,318500,318500,318500,318500,2
|
|
20240930,102100,118979000,318500,318500,318500,318500,2
|
|
20240930,102000,118342000,318000,318000,318000,318000,0
|
|
20240930,101900,118342000,318000,318000,318000,318000,0
|
|
20240930,101800,118342000,318000,318000,318000,318000,0
|
|
20240930,101700,118342000,318000,318000,318000,318000,0
|
|
20240930,101600,118342000,318000,318000,318000,318000,2
|
|
20240930,101500,117706000,319000,319000,319000,319000,0
|
|
20240930,101400,117706000,319000,319000,319000,319000,0
|
|
20240930,101300,117706000,319000,319000,319000,319000,1
|
|
20240930,101200,117387000,319000,319000,319000,319000,0
|
|
20240930,101100,117387000,319000,319000,319000,319000,0
|
|
20240930,101000,117387000,319000,319000,319000,319000,1
|
|
20240930,100900,117068000,319000,319000,319000,319000,0
|
|
20240930,100800,117068000,319000,319000,319000,319000,0
|
|
20240930,100700,117068000,319000,319000,319000,319000,0
|
|
20240930,100600,117068000,319000,319000,319000,319000,1
|
|
20240930,100500,116749000,319500,319500,319500,319500,0
|
|
20240930,100400,116749000,319500,319500,319500,319500,0
|
|
20240930,100300,116749000,319500,319500,319500,319500,1
|
|
20240930,100200,116429500,318500,318500,318500,318500,0
|
|
20240930,100100,116429500,318500,318500,318500,318500,0
|
|
20240930,100000,116429500,318500,318500,318500,318500,1
|
|
20240930,095900,116111000,318500,318500,318500,318500,0
|
|
20240930,095800,116111000,318500,318500,318500,318500,1
|
|
20240930,095700,115792500,318500,318500,318500,318500,1
|
|
20240930,095600,115474000,318500,319000,319000,318500,15
|
|
20240930,095500,110689500,320000,320000,320000,320000,31
|
|
20240930,095400,100769500,320000,320000,320000,320000,0
|
|
20240930,095300,100769500,320000,320000,320000,320000,0
|
|
20240930,095200,100769500,320000,320000,320000,320000,0
|
|
20240930,095100,100769500,320000,320000,320000,320000,0
|
|
20240930,095000,100769500,320000,320000,320000,320000,0
|
|
20240930,094900,100769500,320000,320000,320000,320000,15
|
|
20240930,094800,95969500,320000,319500,320000,319500,13
|
|
20240930,094700,91810500,319500,319500,319500,319500,2
|
|
20240930,094600,91171500,318000,318000,318000,318000,3
|
|
20240930,094500,90217500,318000,318000,318000,318000,1
|
|
20240930,094400,89899500,318000,318000,318000,318000,2
|
|
20240930,094300,89263500,318000,318000,318000,318000,0
|
|
20240930,094200,89263500,318000,318000,318000,318000,1
|
|
20240930,094100,88945500,318000,318000,318000,318000,1
|
|
20240930,094000,88627500,318000,318000,318000,318000,3
|
|
20240930,093900,87673500,318000,318000,318000,318000,1
|
|
20240930,093800,87355500,319000,319000,319000,319000,0
|
|
20240930,093700,87355500,319000,318000,319000,318000,5
|
|
20240930,093600,85762500,318000,318000,318000,318000,5
|
|
20240930,093500,84172500,318000,318000,318000,318000,3
|
|
20240930,093400,83218500,319500,319500,319500,319500,0
|
|
20240930,093300,83218500,319500,319500,319500,319500,0
|
|
20240930,093200,83218500,319500,319500,319500,319500,0
|
|
20240930,093100,83218500,319500,319500,319500,319500,1
|
|
20240930,093000,82899000,319500,319500,319500,319500,0
|
|
20240930,092900,82899000,319500,319500,319500,319500,0
|
|
20240930,092800,82899000,319500,319500,319500,319500,0
|
|
20240930,092700,82899000,319500,320000,320000,319500,7
|
|
20240930,092600,80660000,319500,320000,320000,319500,7
|
|
20240930,092500,78420500,320000,320000,320000,320000,2
|
|
20240930,092400,77780500,319500,319500,319500,319500,0
|
|
20240930,092300,77780500,319500,319500,319500,319500,0
|
|
20240930,092200,77780500,319500,319500,319500,319500,0
|
|
20240930,092100,77780500,319500,319500,319500,319500,0
|
|
20240930,092000,77780500,319500,319500,319500,319500,120
|
|
20240930,091900,39440500,320000,320000,320000,320000,0
|
|
20240930,091800,39440500,320000,320000,320000,320000,0
|
|
20240930,091700,39440500,320000,319500,320000,319500,2
|
|
20240930,091600,38801000,319500,319500,319500,319500,12
|
|
20240930,091500,34967000,319500,319500,319500,319500,3
|
|
20240930,091400,34008500,319500,319500,319500,319500,26
|
|
20240930,091300,25701500,319500,319500,319500,319500,0
|
|
20240930,091200,25701500,319500,319500,319500,319500,0
|
|
20240930,091100,25701500,319500,319500,319500,319500,0
|
|
20240930,091000,25701500,319500,319500,319500,319500,1
|
|
20240930,090900,25382000,317500,317500,317500,317500,0
|
|
20240930,090800,25382000,317500,318000,318000,317500,34
|
|
20240930,090700,14582000,317000,317000,317000,317000,0
|
|
20240930,090600,14582000,317000,317000,317000,317000,0
|
|
20240930,090500,14582000,317000,317000,317000,317000,0
|
|
20240930,090400,14582000,317000,317000,317000,317000,0
|
|
20240930,090300,14582000,317000,317000,317000,317000,0
|
|
20240930,090200,14582000,317000,317000,317000,317000,0
|
|
20240930,090100,14582000,317000,317000,317000,317000,0
|
|
20240930,090000,14582000,317000,317000,317000,317000,46
|