583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,183900,2596673900,24150,24150,24150,24150,0
|
|
20240930,183800,2596673900,24150,24150,24150,24150,0
|
|
20240930,183700,2596673900,24150,24150,24150,24150,0
|
|
20240930,183600,2596673900,24150,24150,24150,24150,0
|
|
20240930,183500,2596673900,24150,24150,24150,24150,0
|
|
20240930,183400,2596673900,24150,24150,24150,24150,0
|
|
20240930,183300,2596673900,24150,24150,24150,24150,0
|
|
20240930,183200,2596673900,24150,24150,24150,24150,0
|
|
20240930,183100,2596673900,24150,24150,24150,24150,0
|
|
20240930,183000,2596673900,24150,24150,24150,24150,0
|
|
20240930,182900,2596673900,24150,24150,24150,24150,0
|
|
20240930,182800,2596673900,24150,24150,24150,24150,0
|
|
20240930,182700,2596673900,24150,24150,24150,24150,0
|
|
20240930,182600,2596673900,24150,24150,24150,24150,0
|
|
20240930,182500,2596673900,24150,24150,24150,24150,0
|
|
20240930,182400,2596673900,24150,24150,24150,24150,0
|
|
20240930,182300,2596673900,24150,24150,24150,24150,0
|
|
20240930,182200,2596673900,24150,24150,24150,24150,0
|
|
20240930,182100,2596673900,24150,24150,24150,24150,0
|
|
20240930,182000,2596673900,24150,24150,24150,24150,0
|
|
20240930,181900,2596673900,24150,24150,24150,24150,0
|
|
20240930,181800,2596673900,24150,24150,24150,24150,0
|
|
20240930,181700,2596673900,24150,24150,24150,24150,0
|
|
20240930,181600,2596673900,24150,24150,24150,24150,0
|
|
20240930,181500,2596673900,24150,24150,24150,24150,0
|
|
20240930,181400,2596673900,24150,24150,24150,24150,0
|
|
20240930,181300,2596673900,24150,24150,24150,24150,0
|
|
20240930,181200,2596673900,24150,24150,24150,24150,0
|
|
20240930,181100,2596673900,24150,24150,24150,24150,0
|
|
20240930,181000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,180900,2596673900,24150,24150,24150,24150,0
|
|
20240930,180800,2596673900,24150,24150,24150,24150,0
|
|
20240930,180700,2596673900,24150,24150,24150,24150,0
|
|
20240930,180600,2596673900,24150,24150,24150,24150,0
|
|
20240930,180500,2596673900,24150,24150,24150,24150,0
|
|
20240930,180400,2596673900,24150,24150,24150,24150,0
|
|
20240930,180300,2596673900,24150,24150,24150,24150,0
|
|
20240930,180200,2596673900,24150,24150,24150,24150,0
|
|
20240930,180100,2596673900,24150,24150,24150,24150,0
|
|
20240930,180000,2596673900,24150,24150,24150,24150,0
|
|
20240930,175900,2596673900,24150,24150,24150,24150,0
|
|
20240930,175800,2596673900,24150,24150,24150,24150,0
|
|
20240930,175700,2596673900,24150,24150,24150,24150,0
|
|
20240930,175600,2596673900,24150,24150,24150,24150,0
|
|
20240930,175500,2596673900,24150,24150,24150,24150,0
|
|
20240930,175400,2596673900,24150,24150,24150,24150,0
|
|
20240930,175300,2596673900,24150,24150,24150,24150,0
|
|
20240930,175200,2596673900,24150,24150,24150,24150,0
|
|
20240930,175100,2596673900,24150,24150,24150,24150,0
|
|
20240930,175000,2596673900,24150,24150,24150,24150,0
|
|
20240930,174900,2596673900,24150,24150,24150,24150,0
|
|
20240930,174800,2596673900,24150,24150,24150,24150,0
|
|
20240930,174700,2596673900,24150,24150,24150,24150,0
|
|
20240930,174600,2596673900,24150,24150,24150,24150,0
|
|
20240930,174500,2596673900,24150,24150,24150,24150,0
|
|
20240930,174400,2596673900,24150,24150,24150,24150,0
|
|
20240930,174300,2596673900,24150,24150,24150,24150,0
|
|
20240930,174200,2596673900,24150,24150,24150,24150,0
|
|
20240930,174100,2596673900,24150,24150,24150,24150,0
|
|
20240930,174000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,173900,2596673900,24150,24150,24150,24150,0
|
|
20240930,173800,2596673900,24150,24150,24150,24150,0
|
|
20240930,173700,2596673900,24150,24150,24150,24150,0
|
|
20240930,173600,2596673900,24150,24150,24150,24150,0
|
|
20240930,173500,2596673900,24150,24150,24150,24150,0
|
|
20240930,173400,2596673900,24150,24150,24150,24150,0
|
|
20240930,173300,2596673900,24150,24150,24150,24150,0
|
|
20240930,173200,2596673900,24150,24150,24150,24150,0
|
|
20240930,173100,2596673900,24150,24150,24150,24150,0
|
|
20240930,173000,2596673900,24150,24150,24150,24150,0
|
|
20240930,172900,2596673900,24150,24150,24150,24150,0
|
|
20240930,172800,2596673900,24150,24150,24150,24150,0
|
|
20240930,172700,2596673900,24150,24150,24150,24150,0
|
|
20240930,172600,2596673900,24150,24150,24150,24150,0
|
|
20240930,172500,2596673900,24150,24150,24150,24150,0
|
|
20240930,172400,2596673900,24150,24150,24150,24150,0
|
|
20240930,172300,2596673900,24150,24150,24150,24150,0
|
|
20240930,172200,2596673900,24150,24150,24150,24150,0
|
|
20240930,172100,2596673900,24150,24150,24150,24150,0
|
|
20240930,172000,2596673900,24150,24150,24150,24150,0
|
|
20240930,171900,2596673900,24150,24150,24150,24150,0
|
|
20240930,171800,2596673900,24150,24150,24150,24150,0
|
|
20240930,171700,2596673900,24150,24150,24150,24150,0
|
|
20240930,171600,2596673900,24150,24150,24150,24150,0
|
|
20240930,171500,2596673900,24150,24150,24150,24150,0
|
|
20240930,171400,2596673900,24150,24150,24150,24150,0
|
|
20240930,171300,2596673900,24150,24150,24150,24150,0
|
|
20240930,171200,2596673900,24150,24150,24150,24150,0
|
|
20240930,171100,2596673900,24150,24150,24150,24150,0
|
|
20240930,171000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,170900,2596673900,24150,24150,24150,24150,0
|
|
20240930,170800,2596673900,24150,24150,24150,24150,0
|
|
20240930,170700,2596673900,24150,24150,24150,24150,0
|
|
20240930,170600,2596673900,24150,24150,24150,24150,0
|
|
20240930,170500,2596673900,24150,24150,24150,24150,0
|
|
20240930,170400,2596673900,24150,24150,24150,24150,0
|
|
20240930,170300,2596673900,24150,24150,24150,24150,0
|
|
20240930,170200,2596673900,24150,24150,24150,24150,0
|
|
20240930,170100,2596673900,24150,24150,24150,24150,0
|
|
20240930,170000,2596673900,24150,24150,24150,24150,0
|
|
20240930,165900,2596673900,24150,24150,24150,24150,0
|
|
20240930,165800,2596673900,24150,24150,24150,24150,0
|
|
20240930,165700,2596673900,24150,24150,24150,24150,0
|
|
20240930,165600,2596673900,24150,24150,24150,24150,0
|
|
20240930,165500,2596673900,24150,24150,24150,24150,0
|
|
20240930,165400,2596673900,24150,24150,24150,24150,0
|
|
20240930,165300,2596673900,24150,24150,24150,24150,0
|
|
20240930,165200,2596673900,24150,24150,24150,24150,0
|
|
20240930,165100,2596673900,24150,24150,24150,24150,0
|
|
20240930,165000,2596673900,24150,24150,24150,24150,0
|
|
20240930,164900,2596673900,24150,24150,24150,24150,0
|
|
20240930,164800,2596673900,24150,24150,24150,24150,0
|
|
20240930,164700,2596673900,24150,24150,24150,24150,0
|
|
20240930,164600,2596673900,24150,24150,24150,24150,0
|
|
20240930,164500,2596673900,24150,24150,24150,24150,0
|
|
20240930,164400,2596673900,24150,24150,24150,24150,0
|
|
20240930,164300,2596673900,24150,24150,24150,24150,0
|
|
20240930,164200,2596673900,24150,24150,24150,24150,0
|
|
20240930,164100,2596673900,24150,24150,24150,24150,0
|
|
20240930,164000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,163900,2596673900,24150,24150,24150,24150,0
|
|
20240930,163800,2596673900,24150,24150,24150,24150,0
|
|
20240930,163700,2596673900,24150,24150,24150,24150,0
|
|
20240930,163600,2596673900,24150,24150,24150,24150,0
|
|
20240930,163500,2596673900,24150,24150,24150,24150,0
|
|
20240930,163400,2596673900,24150,24150,24150,24150,0
|
|
20240930,163300,2596673900,24150,24150,24150,24150,0
|
|
20240930,163200,2596673900,24150,24150,24150,24150,0
|
|
20240930,163100,2596673900,24150,24150,24150,24150,0
|
|
20240930,163000,2596673900,24150,24150,24150,24150,0
|
|
20240930,162900,2596673900,24150,24150,24150,24150,0
|
|
20240930,162800,2596673900,24150,24150,24150,24150,0
|
|
20240930,162700,2596673900,24150,24150,24150,24150,0
|
|
20240930,162600,2596673900,24150,24150,24150,24150,0
|
|
20240930,162500,2596673900,24150,24150,24150,24150,0
|
|
20240930,162400,2596673900,24150,24150,24150,24150,0
|
|
20240930,162300,2596673900,24150,24150,24150,24150,0
|
|
20240930,162200,2596673900,24150,24150,24150,24150,0
|
|
20240930,162100,2596673900,24150,24150,24150,24150,0
|
|
20240930,162000,2596673900,24150,24150,24150,24150,0
|
|
20240930,161900,2596673900,24150,24150,24150,24150,0
|
|
20240930,161800,2596673900,24150,24150,24150,24150,0
|
|
20240930,161700,2596673900,24150,24150,24150,24150,0
|
|
20240930,161600,2596673900,24150,24150,24150,24150,0
|
|
20240930,161500,2596673900,24150,24150,24150,24150,0
|
|
20240930,161400,2596673900,24150,24150,24150,24150,0
|
|
20240930,161300,2596673900,24150,24150,24150,24150,0
|
|
20240930,161200,2596673900,24150,24150,24150,24150,0
|
|
20240930,161100,2596673900,24150,24150,24150,24150,0
|
|
20240930,161000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,160900,2596673900,24150,24150,24150,24150,0
|
|
20240930,160800,2596673900,24150,24150,24150,24150,0
|
|
20240930,160700,2596673900,24150,24150,24150,24150,0
|
|
20240930,160600,2596673900,24150,24150,24150,24150,0
|
|
20240930,160500,2596673900,24150,24150,24150,24150,0
|
|
20240930,160400,2596673900,24150,24150,24150,24150,0
|
|
20240930,160300,2596673900,24150,24150,24150,24150,0
|
|
20240930,160200,2596673900,24150,24150,24150,24150,0
|
|
20240930,160100,2596673900,24150,24150,24150,24150,0
|
|
20240930,160000,2596673900,24150,24150,24150,24150,0
|
|
20240930,155900,2596673900,24150,24150,24150,24150,0
|
|
20240930,155800,2596673900,24150,24150,24150,24150,0
|
|
20240930,155700,2596673900,24150,24150,24150,24150,0
|
|
20240930,155600,2596673900,24150,24150,24150,24150,0
|
|
20240930,155500,2596673900,24150,24150,24150,24150,0
|
|
20240930,155400,2596673900,24150,24150,24150,24150,0
|
|
20240930,155300,2596673900,24150,24150,24150,24150,0
|
|
20240930,155200,2596673900,24150,24150,24150,24150,0
|
|
20240930,155100,2596673900,24150,24150,24150,24150,0
|
|
20240930,155000,2596673900,24150,24150,24150,24150,0
|
|
20240930,154900,2596673900,24150,24150,24150,24150,0
|
|
20240930,154800,2596673900,24150,24150,24150,24150,0
|
|
20240930,154700,2596673900,24150,24150,24150,24150,0
|
|
20240930,154600,2596673900,24150,24150,24150,24150,0
|
|
20240930,154500,2596673900,24150,24150,24150,24150,0
|
|
20240930,154400,2596673900,24150,24150,24150,24150,0
|
|
20240930,154300,2596673900,24150,24150,24150,24150,0
|
|
20240930,154200,2596673900,24150,24150,24150,24150,0
|
|
20240930,154100,2596673900,24150,24150,24150,24150,0
|
|
20240930,154000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,153900,2596673900,24150,24150,24150,24150,0
|
|
20240930,153800,2596673900,24150,24150,24150,24150,0
|
|
20240930,153700,2596673900,24150,24150,24150,24150,0
|
|
20240930,153600,2596673900,24150,24150,24150,24150,0
|
|
20240930,153500,2596673900,24150,24150,24150,24150,0
|
|
20240930,153400,2596673900,24150,24150,24150,24150,0
|
|
20240930,153300,2596673900,24150,24150,24150,24150,0
|
|
20240930,153200,2596673900,24150,24150,24150,24150,0
|
|
20240930,153100,2596673900,24150,24150,24150,24150,0
|
|
20240930,153000,2596673900,24150,24150,24150,24150,1553
|
|
20240930,152900,2559168950,24050,24050,24050,24050,0
|
|
20240930,152800,2559168950,24050,24050,24050,24050,0
|
|
20240930,152700,2559168950,24050,24050,24050,24050,0
|
|
20240930,152600,2559168950,24050,24050,24050,24050,0
|
|
20240930,152500,2559168950,24050,24050,24050,24050,0
|
|
20240930,152400,2559168950,24050,24050,24050,24050,0
|
|
20240930,152300,2559168950,24050,24050,24050,24050,0
|
|
20240930,152200,2559168950,24050,24050,24050,24050,0
|
|
20240930,152100,2559168950,24050,24050,24050,24050,0
|
|
20240930,152000,2559168950,24050,24050,24050,24050,0
|
|
20240930,151900,2559168950,24050,24100,24100,24050,326
|
|
20240930,151800,2551316200,24050,24050,24050,24000,171
|
|
20240930,151700,2547206750,24050,24000,24050,24000,273
|
|
20240930,151600,2540648100,24050,24050,24050,24000,145
|
|
20240930,151500,2537160950,24050,24000,24050,24000,135
|
|
20240930,151400,2533914250,24000,24050,24050,24000,192
|
|
20240930,151300,2529298850,24050,24000,24050,24000,643
|
|
20240930,151200,2513860800,24000,24000,24050,24000,211
|
|
20240930,151100,2508789650,24000,24050,24050,24000,804
|
|
20240930,151000,2489485250,24050,24000,24050,24000,174
|
|
20240930,150900,2485300650,24050,24000,24100,24000,403
|
|
20240930,150800,2475601900,24100,24100,24100,24050,578
|
|
20240930,150700,2461693300,24100,24100,24100,24100,573
|
|
20240930,150600,2447884000,24100,24050,24100,24050,279
|
|
20240930,150500,2441167400,24050,24100,24100,24050,465
|
|
20240930,150400,2429983950,24100,24050,24100,24050,171
|
|
20240930,150300,2425864700,24050,24050,24100,24050,164
|
|
20240930,150200,2421913850,24100,24100,24100,24100,240
|
|
20240930,150100,2416129850,24100,24100,24150,24100,217
|
|
20240930,150000,2410896950,24050,24050,24100,24050,243
|
|
20240930,145900,2405041150,24100,24050,24100,24050,180
|
|
20240930,145800,2400705450,24050,24050,24100,24050,325
|
|
20240930,145700,2392879450,24050,24050,24100,24050,137
|
|
20240930,145600,2389582300,24100,24100,24100,24100,0
|
|
20240930,145500,2389582300,24100,24050,24100,24000,245
|
|
20240930,145400,2383692950,24100,24000,24100,24000,199
|
|
20240930,145300,2378907150,24000,24000,24050,24000,270
|
|
20240930,145200,2372420500,24000,24050,24050,24000,560
|
|
20240930,145100,2358973650,24100,24000,24100,24000,359
|
|
20240930,145000,2350346950,24050,24100,24100,24000,352
|
|
20240930,144900,2341884250,24050,23950,24050,23950,657
|
|
20240930,144800,2326094300,24000,23900,24000,23900,198
|
|
20240930,144700,2321348150,23900,23950,23950,23900,152
|
|
20240930,144600,2317707900,23900,23900,23950,23900,93
|
|
20240930,144500,2315485150,23900,23950,23950,23900,97
|
|
20240930,144400,2313166150,24000,24000,24000,23950,22
|
|
20240930,144300,2312638200,24000,24000,24000,24000,2
|
|
20240930,144200,2312590200,23950,23900,23950,23900,25
|
|
20240930,144100,2311991800,23950,23950,24000,23950,98
|
|
20240930,144000,2309644550,23950,23950,23950,23950,203
|
|
20240930,143900,2304782700,23850,23900,23950,23850,73
|
|
20240930,143800,2303038950,23950,23950,23950,23950,10
|
|
20240930,143700,2302799450,23900,24050,24050,23900,313
|
|
20240930,143600,2295288500,24050,23950,24050,23950,679
|
|
20240930,143500,2278967050,24050,23950,24050,23950,488
|
|
20240930,143400,2267243450,23950,24000,24000,23950,461
|
|
20240930,143300,2256202350,24000,23950,24000,23950,8
|
|
20240930,143200,2256010550,24000,23950,24000,23950,162
|
|
20240930,143100,2252130550,23950,23900,23950,23900,81
|
|
20240930,143000,2250194550,23900,23900,23900,23900,19
|
|
20240930,142900,2249740450,23950,23950,23950,23950,0
|
|
20240930,142800,2249740450,23950,23900,23950,23900,4
|
|
20240930,142700,2249644700,23950,23950,23950,23950,73
|
|
20240930,142600,2247896350,24000,24000,24000,24000,23
|
|
20240930,142500,2247344350,24050,24000,24050,24000,216
|
|
20240930,142400,2242152450,24000,23950,24000,23950,511
|
|
20240930,142300,2229909400,23950,23950,24000,23950,77
|
|
20240930,142200,2228064550,24000,23850,24000,23850,205
|
|
20240930,142100,2223163900,23950,23850,23950,23850,87
|
|
20240930,142000,2221080650,23850,23850,23850,23850,12
|
|
20240930,141900,2220794450,23850,23850,23850,23850,12
|
|
20240930,141800,2220508250,23850,23900,23950,23850,650
|
|
20240930,141700,2204988150,23900,23900,23900,23900,12
|
|
20240930,141600,2204701350,23900,23950,23950,23900,40
|
|
20240930,141500,2203744400,23950,23950,23950,23950,105
|
|
20240930,141400,2201229650,24000,24000,24000,24000,0
|
|
20240930,141300,2201229650,24000,24000,24000,24000,0
|
|
20240930,141200,2201229650,24000,23950,24000,23950,32
|
|
20240930,141100,2200462700,24000,24000,24000,24000,26
|
|
20240930,141000,2199838700,24000,23950,24000,23950,194
|
|
20240930,140900,2195190400,23950,23900,23950,23900,7
|
|
20240930,140800,2195023000,23950,23950,23950,23950,8
|
|
20240930,140700,2194831400,23950,23950,23950,23950,1
|
|
20240930,140600,2194807450,23950,23900,23950,23900,10
|
|
20240930,140500,2194568350,23950,23900,23950,23900,126
|
|
20240930,140400,2191555050,23900,23900,23900,23900,0
|
|
20240930,140300,2191555050,23900,23900,23900,23900,28
|
|
20240930,140200,2190885850,23900,23900,23900,23900,143
|
|
20240930,140100,2187468150,23900,23900,23900,23900,14
|
|
20240930,140000,2187133550,23900,23900,23950,23900,320
|
|
20240930,135900,2179485450,24000,23900,24000,23900,4
|
|
20240930,135800,2179389650,23900,23900,23900,23900,13
|
|
20240930,135700,2179078950,23900,23950,23950,23900,218
|
|
20240930,135600,2173858750,23900,23900,23900,23900,16
|
|
20240930,135500,2173476350,23950,23900,23950,23900,433
|
|
20240930,135400,2163114850,23900,23900,23900,23900,15
|
|
20240930,135300,2162756350,23900,23900,23900,23900,12
|
|
20240930,135200,2162469550,23900,23900,23900,23900,12
|
|
20240930,135100,2162182750,23900,23900,23950,23900,171
|
|
20240930,135000,2158090850,23900,23950,23950,23900,284
|
|
20240930,134900,2151294800,24050,24050,24050,24050,0
|
|
20240930,134800,2151294800,24050,23950,24050,23950,21
|
|
20240930,134700,2150791750,24000,24050,24050,24000,356
|
|
20240930,134600,2142239000,24100,24150,24200,24100,807
|
|
20240930,134500,2122733400,24150,24000,24150,24000,2575
|
|
20240930,134400,2060630800,24000,23800,24000,23800,2730
|
|
20240930,134300,1995360900,23750,23750,23750,23750,56
|
|
20240930,134200,1994030900,23750,23750,23750,23750,21
|
|
20240930,134100,1993532150,23750,23750,23750,23750,19
|
|
20240930,134000,1993080900,23750,23800,23800,23750,288
|
|
20240930,133900,1986230900,23750,23750,23750,23750,42
|
|
20240930,133800,1985233400,23750,23750,23750,23750,12
|
|
20240930,133700,1984948400,23750,23750,23750,23750,20
|
|
20240930,133600,1984473400,23800,23750,23800,23750,22
|
|
20240930,133500,1983950850,23750,23750,23750,23750,76
|
|
20240930,133400,1982145850,23800,23800,23800,23800,0
|
|
20240930,133300,1982145850,23800,23750,23800,23750,71
|
|
20240930,133200,1980459350,23800,23800,23800,23800,2
|
|
20240930,133100,1980411750,23750,23800,23800,23750,96
|
|
20240930,133000,1978127700,23750,23750,23750,23750,79
|
|
20240930,132900,1976251450,23800,23800,23800,23800,10
|
|
20240930,132800,1976013450,23800,23800,23800,23800,8
|
|
20240930,132700,1975823050,23750,23750,23750,23750,17
|
|
20240930,132600,1975419300,23750,23800,23800,23750,235
|
|
20240930,132500,1969837650,23800,23750,23800,23750,6
|
|
20240930,132400,1969694950,23800,23750,23800,23750,104
|
|
20240930,132300,1967224650,23800,23800,23800,23750,124
|
|
20240930,132200,1964274100,23750,23800,23800,23750,8
|
|
20240930,132100,1964083750,23800,23750,23800,23750,27
|
|
20240930,132000,1963441650,23800,23800,23800,23800,0
|
|
20240930,131900,1963441650,23800,23800,23800,23800,24
|
|
20240930,131800,1962870450,23800,23800,23800,23800,71
|
|
20240930,131700,1961180650,23800,23800,23800,23800,21
|
|
20240930,131600,1960680850,23800,23800,23800,23800,12
|
|
20240930,131500,1960395250,23800,23850,23850,23800,14
|
|
20240930,131400,1960062000,23850,23850,23850,23800,272
|
|
20240930,131300,1953582450,23850,23850,23850,23850,0
|
|
20240930,131200,1953582450,23850,23750,23850,23750,10
|
|
20240930,131100,1953344850,23850,23850,23850,23850,36
|
|
20240930,131000,1952486250,23850,23850,23850,23850,1
|
|
20240930,130900,1952462400,23850,23750,23850,23750,86
|
|
20240930,130800,1950417050,23750,23750,23750,23750,12
|
|
20240930,130700,1950132050,23750,23750,23750,23750,11
|
|
20240930,130600,1949870800,23750,23750,23750,23750,9
|
|
20240930,130500,1949657050,23850,23850,23850,23850,10
|
|
20240930,130400,1949418550,23850,23800,23850,23800,73
|
|
20240930,130300,1947680900,23850,23800,23850,23750,98
|
|
20240930,130200,1945347850,23800,23800,23800,23800,19
|
|
20240930,130100,1944895650,23800,23800,23800,23800,31
|
|
20240930,130000,1944157850,23750,23750,23750,23750,21
|
|
20240930,125900,1943659100,23750,23750,23750,23750,91
|
|
20240930,125800,1941497850,23750,23750,23750,23750,17
|
|
20240930,125700,1941094100,23700,23700,23700,23700,23
|
|
20240930,125600,1940549000,23700,23700,23700,23700,4
|
|
20240930,125500,1940454200,23700,23700,23700,23700,17
|
|
20240930,125400,1940051300,23750,23750,23750,23750,91
|
|
20240930,125300,1937890050,23750,23750,23750,23750,17
|
|
20240930,125200,1937486300,23750,23750,23800,23750,225
|
|
20240930,125100,1932141700,23750,23750,23750,23750,56
|
|
20240930,125000,1930811700,23750,23750,23750,23750,31
|
|
20240930,124900,1930075450,23750,23750,23800,23750,137
|
|
20240930,124800,1926821100,23750,23750,23800,23750,74
|
|
20240930,124700,1925063350,23700,23700,23700,23700,16
|
|
20240930,124600,1924684150,23750,23750,23750,23750,0
|
|
20240930,124500,1924684150,23750,23650,23750,23650,41
|
|
20240930,124400,1923711550,23750,23700,23750,23650,453
|
|
20240930,124300,1912960500,23650,23700,23700,23650,16
|
|
20240930,124200,1912582000,23600,23700,23750,23600,3027
|
|
20240930,124100,1840958800,23700,23700,23700,23700,4
|
|
20240930,124000,1840864000,23700,23700,23700,23700,12
|
|
20240930,123900,1840579600,23700,23750,23750,23700,201
|
|
20240930,123800,1835806100,23750,23750,23750,23750,16
|
|
20240930,123700,1835426100,23750,23850,23850,23750,622
|
|
20240930,123600,1820617150,23850,23850,23850,23850,36
|
|
20240930,123500,1819758550,23900,23850,23900,23850,17
|
|
20240930,123400,1819353050,23850,23850,23850,23850,150
|
|
20240930,123300,1815775550,23900,23900,23900,23900,27
|
|
20240930,123200,1815130250,23900,23900,23900,23900,4
|
|
20240930,123100,1815034650,23950,23950,24000,23950,1051
|
|
20240930,123000,1789854000,23900,23900,23900,23900,301
|
|
20240930,122900,1782660100,23950,23900,23950,23900,56
|
|
20240930,122800,1781319750,23900,23850,23950,23850,279
|
|
20240930,122700,1774647650,23850,23800,23950,23800,726
|
|
20240930,122600,1757334050,23750,23750,23750,23750,17
|
|
20240930,122500,1756930300,23800,23750,23800,23750,5
|
|
20240930,122400,1756811500,23800,23750,23800,23750,31
|
|
20240930,122300,1756075050,23800,23750,23800,23750,101
|
|
20240930,122200,1753674750,23750,23750,23750,23750,6
|
|
20240930,122100,1753532250,23750,23750,23750,23750,27
|
|
20240930,122000,1752891000,23750,23750,23750,23750,16
|
|
20240930,121900,1752511000,23750,23850,23850,23750,17
|
|
20240930,121800,1752105950,23850,23650,23850,23650,500
|
|
20240930,121700,1740224950,23750,23650,23750,23650,17
|
|
20240930,121600,1739822150,23700,23700,23700,23700,7
|
|
20240930,121500,1739656250,23700,23700,23700,23700,37
|
|
20240930,121400,1738779350,23700,23700,23700,23700,86
|
|
20240930,121300,1736741150,23700,23700,23700,23700,21
|
|
20240930,121200,1736243450,23700,23650,23700,23650,54
|
|
20240930,121100,1734964400,23650,23650,23650,23650,16
|
|
20240930,121000,1734586000,23700,23700,23700,23700,80
|
|
20240930,120900,1732690000,23650,23650,23700,23650,15
|
|
20240930,120800,1732335200,23650,23650,23650,23650,5
|
|
20240930,120700,1732216950,23650,23650,23700,23650,16
|
|
20240930,120600,1731838150,23750,23700,23750,23650,25
|
|
20240930,120500,1731245700,23650,23650,23650,23650,16
|
|
20240930,120400,1730867300,23650,23650,23650,23650,12
|
|
20240930,120300,1730583500,23650,23700,23700,23650,229
|
|
20240930,120200,1725160400,23700,23700,23700,23700,17
|
|
20240930,120100,1724757500,23700,23650,23700,23650,31
|
|
20240930,120000,1724023000,23700,23700,23700,23650,32
|
|
20240930,115900,1723265800,23700,23650,23700,23650,185
|
|
20240930,115800,1718881900,23650,23650,23650,23650,67
|
|
20240930,115700,1717297350,23650,23650,23700,23650,30
|
|
20240930,115600,1716587650,23650,23650,23650,23650,36
|
|
20240930,115500,1715736250,23700,23700,23700,23650,61
|
|
20240930,115400,1714290800,23700,23650,23700,23650,28
|
|
20240930,115300,1713628550,23700,23650,23700,23650,74
|
|
20240930,115200,1711878150,23650,23700,23700,23650,8
|
|
20240930,115100,1711688800,23650,23700,23700,23650,139
|
|
20240930,115000,1708401100,23650,23700,23700,23650,53
|
|
20240930,114900,1707145200,23700,23650,23700,23650,19
|
|
20240930,114800,1706695750,23650,23650,23700,23650,126
|
|
20240930,114700,1703715650,23650,23650,23650,23650,12
|
|
20240930,114600,1703431850,23650,23650,23700,23650,27
|
|
20240930,114500,1702793100,23650,23700,23700,23650,528
|
|
20240930,114400,1690280800,23700,23700,23700,23650,11
|
|
20240930,114300,1690020350,23700,23650,23700,23650,82
|
|
20240930,114200,1688080800,23650,23650,23700,23650,34
|
|
20240930,114100,1687276450,23650,23650,23650,23650,12
|
|
20240930,114000,1686992650,23650,23650,23700,23650,20
|
|
20240930,113900,1686519450,23650,23650,23650,23650,304
|
|
20240930,113800,1679329850,23700,23650,23700,23650,393
|
|
20240930,113700,1670032850,23650,23700,23700,23650,346
|
|
20240930,113600,1661837950,23700,23700,23750,23700,89
|
|
20240930,113500,1659728400,23700,23700,23700,23700,561
|
|
20240930,113400,1646432700,23700,23700,23700,23700,114
|
|
20240930,113300,1643730900,23700,23700,23700,23700,35
|
|
20240930,113200,1642901400,23700,23750,23750,23700,153
|
|
20240930,113100,1639272300,23750,23700,23750,23700,600
|
|
20240930,113000,1625051050,23700,23750,23750,23700,106
|
|
20240930,112900,1622533750,23750,23700,23750,23700,13
|
|
20240930,112800,1622225550,23700,23700,23700,23700,267
|
|
20240930,112700,1615897650,23700,23700,23750,23700,665
|
|
20240930,112600,1600137050,23700,23750,23750,23700,244
|
|
20240930,112500,1594354150,23700,23750,23750,23700,6
|
|
20240930,112400,1594211850,23750,23700,23750,23700,127
|
|
20240930,112300,1591195850,23750,23750,23750,23750,1014
|
|
20240930,112200,1567113350,23750,23800,23800,23750,280
|
|
20240930,112100,1560449550,23800,23850,23850,23800,52
|
|
20240930,112000,1559211750,23800,23800,23850,23800,49
|
|
20240930,111900,1558043950,23800,23800,23850,23800,130
|
|
20240930,111800,1554949850,23850,23800,23850,23800,9
|
|
20240930,111700,1554735450,23800,23800,23850,23800,89
|
|
20240930,111600,1552617150,23800,23850,23850,23800,10
|
|
20240930,111500,1552378850,23850,23800,23850,23800,167
|
|
20240930,111400,1548396750,23800,23800,23850,23800,107
|
|
20240930,111300,1545845150,23800,23750,23800,23750,547
|
|
20240930,111200,1532837050,23750,23800,23800,23700,781
|
|
20240930,111100,1514285800,23800,23800,23800,23750,66
|
|
20240930,111000,1512716700,23750,23850,23850,23750,1151
|
|
20240930,110900,1485361500,23850,23850,23850,23850,25
|
|
20240930,110800,1484765250,23850,23800,23850,23800,72
|
|
20240930,110700,1483050550,23800,23850,23850,23800,2207
|
|
20240930,110600,1430484800,23950,23900,23950,23900,634
|
|
20240930,110500,1415332150,23950,23950,23950,23950,4
|
|
20240930,110400,1415236350,23900,23950,23950,23900,8
|
|
20240930,110300,1415045000,23950,23950,23950,23900,747
|
|
20240930,110200,1397154550,23950,23950,24000,23950,15
|
|
20240930,110100,1396794900,23950,23950,23950,23950,24
|
|
20240930,110000,1396220100,23950,23950,23950,23950,48
|
|
20240930,105900,1395070500,23950,23950,23950,23950,132
|
|
20240930,105800,1391909100,23950,23950,23950,23950,16
|
|
20240930,105700,1391525900,23950,24000,24050,23950,169
|
|
20240930,105600,1387469500,24000,23950,24050,23950,46
|
|
20240930,105500,1386365700,23950,23950,23950,23950,5
|
|
20240930,105400,1386245950,23950,23950,23950,23950,18
|
|
20240930,105300,1385814850,24000,24000,24050,24000,466
|
|
20240930,105200,1374630750,24000,24050,24050,24000,755
|
|
20240930,105100,1356510100,24000,24000,24100,24000,107
|
|
20240930,105000,1353941000,24000,24000,24100,24000,117
|
|
20240930,104900,1351131700,24100,24000,24100,24000,43
|
|
20240930,104800,1350097000,24000,24000,24000,24000,181
|
|
20240930,104700,1345753000,24050,24050,24100,24050,360
|
|
20240930,104600,1337089100,24000,23950,24050,23950,119
|
|
20240930,104500,1334232200,23950,23950,23950,23950,5
|
|
20240930,104400,1334112450,24000,24050,24050,24000,1543
|
|
20240930,104300,1297058750,24050,24050,24050,24050,19
|
|
20240930,104200,1296601800,24050,24100,24100,24050,1836
|
|
20240930,104100,1252361550,24150,24150,24150,24150,643
|
|
20240930,104000,1236833100,24150,24150,24150,24150,4
|
|
20240930,103900,1236736500,24200,24200,24200,24200,245
|
|
20240930,103800,1230807500,24200,24200,24200,24200,31
|
|
20240930,103700,1230057300,24200,24250,24250,24200,99
|
|
20240930,103600,1227657050,24250,24200,24250,24200,152
|
|
20240930,103500,1223974350,24250,24250,24250,24250,1
|
|
20240930,103400,1223950100,24200,24250,24300,24200,207
|
|
20240930,103300,1218922950,24200,24250,24300,24200,125
|
|
20240930,103200,1215890600,24200,24200,24200,24200,16
|
|
20240930,103100,1215503400,24200,24250,24250,24200,132
|
|
20240930,103000,1212306100,24250,24250,24250,24200,213
|
|
20240930,102900,1207141050,24200,24200,24250,24200,78
|
|
20240930,102800,1205251100,24200,24150,24250,24150,170
|
|
20240930,102700,1201135650,24150,24150,24150,24150,77
|
|
20240930,102600,1199276100,24150,24100,24200,24100,42
|
|
20240930,102500,1198262050,24150,24150,24150,24100,239
|
|
20240930,102400,1192491000,24150,24100,24150,24100,219
|
|
20240930,102300,1187206050,24100,24100,24100,24100,334
|
|
20240930,102200,1179156650,24050,24050,24050,24050,16
|
|
20240930,102100,1178771850,24050,24150,24150,24050,1649
|
|
20240930,102000,1138990050,24150,24200,24200,24150,19
|
|
20240930,101900,1138531100,24200,24150,24200,24150,107
|
|
20240930,101800,1135941900,24200,24250,24250,24150,244
|
|
20240930,101700,1130046700,24250,24150,24250,24150,309
|
|
20240930,101600,1122562750,24150,24200,24200,24150,305
|
|
20240930,101500,1115183600,24250,24300,24300,24200,833
|
|
20240930,101400,1094949900,24300,24350,24400,24300,1211
|
|
20240930,101300,1065437500,24350,24150,24350,24150,1963
|
|
20240930,101200,1017818750,24150,24100,24150,24100,24
|
|
20240930,101100,1017240100,24150,24150,24150,24150,432
|
|
20240930,101000,1006807300,24150,24200,24200,24150,242
|
|
20240930,100900,1000958500,24150,24200,24200,24150,139
|
|
20240930,100800,997595150,24200,24200,24200,24150,60
|
|
20240930,100700,996143400,24150,24200,24200,24150,168
|
|
20240930,100600,992078050,24200,24050,24200,24050,710
|
|
20240930,100500,974938850,24100,24050,24100,24050,342
|
|
20240930,100400,966704650,24050,24050,24100,24050,140
|
|
20240930,100300,963331500,24050,24050,24100,24050,117
|
|
20240930,100200,960517600,24050,24100,24100,24050,53
|
|
20240930,100100,959241750,24100,24050,24100,24050,190
|
|
20240930,100000,954667250,24100,24100,24100,24050,396
|
|
20240930,095900,945123900,24100,24100,24100,24100,2428
|
|
20240930,095800,886609100,24000,24000,24050,24000,685
|
|
20240930,095700,870136150,24000,24100,24100,24000,205
|
|
20240930,095600,865206000,24050,24000,24050,24000,2251
|
|
20240930,095500,811073400,24050,24000,24050,24000,332
|
|
20240930,095400,803104150,23950,23900,23950,23900,357
|
|
20240930,095300,794555400,23900,23900,23900,23900,13
|
|
20240930,095200,794244700,23850,23900,23900,23850,231
|
|
20240930,095100,788724050,23900,23900,23900,23900,132
|
|
20240930,095000,785569250,23900,23850,23900,23850,340
|
|
20240930,094900,777450700,23850,23850,23850,23850,17
|
|
20240930,094800,777045250,23850,23850,23850,23850,15
|
|
20240930,094700,776687500,23850,23900,23900,23850,93
|
|
20240930,094600,774465800,23900,23900,23900,23900,638
|
|
20240930,094500,759217600,23950,23950,23950,23950,583
|
|
20240930,094400,745254750,23950,23950,23950,23950,35
|
|
20240930,094300,744416500,23950,23950,23950,23950,26
|
|
20240930,094200,743793800,23950,24000,24000,23900,475
|
|
20240930,094100,732420250,23900,23900,23900,23900,399
|
|
20240930,094000,722884150,23900,24000,24050,23900,1288
|
|
20240930,093900,692005050,24000,24050,24050,24000,17
|
|
20240930,093800,691596550,24050,24000,24050,24000,42
|
|
20240930,093700,690587250,24000,24050,24050,24000,12
|
|
20240930,093600,690299150,24050,24050,24050,24000,101
|
|
20240930,093500,687870950,24050,24050,24050,24050,93
|
|
20240930,093400,685634300,24050,24100,24200,24050,249
|
|
20240930,093300,679633450,24150,24000,24150,24000,190
|
|
20240930,093200,675068300,24000,24050,24050,24000,359
|
|
20240930,093100,666439050,24050,24100,24100,24050,926
|
|
20240930,093000,644143800,24100,24100,24100,24050,622
|
|
20240930,092900,629156450,24100,24150,24200,24100,490
|
|
20240930,092800,617324400,24150,24200,24200,24150,413
|
|
20240930,092700,607336650,24200,24200,24200,24200,174
|
|
20240930,092600,603125850,24150,24300,24300,24150,469
|
|
20240930,092500,591758150,24250,24300,24350,24150,1916
|
|
20240930,092400,545351250,24350,24300,24350,24300,215
|
|
20240930,092300,540124250,24250,24250,24250,24250,110
|
|
20240930,092200,537456750,24250,24350,24350,24250,461
|
|
20240930,092100,526238850,24350,24400,24400,24250,1314
|
|
20240930,092000,494277350,24400,24300,24450,24150,2665
|
|
20240930,091900,429508400,24250,24050,24400,24000,3901
|
|
20240930,091800,334925700,24050,24050,24050,24050,333
|
|
20240930,091700,326917050,24100,23950,24100,23950,544
|
|
20240930,091600,313818250,23950,23900,24000,23900,388
|
|
20240930,091500,304521150,23900,23850,23950,23850,237
|
|
20240930,091400,298857100,23800,23800,23950,23800,793
|
|
20240930,091300,279971650,23750,23750,23750,23700,142
|
|
20240930,091200,276599400,23750,23700,23750,23700,265
|
|
20240930,091100,270306150,23750,23750,23800,23750,214
|
|
20240930,091000,265222850,23750,23800,23800,23700,813
|
|
20240930,090900,245912950,23750,23850,23850,23750,1066
|
|
20240930,090800,220545300,23850,23900,23950,23800,246
|
|
20240930,090700,214667450,23900,23800,23900,23800,309
|
|
20240930,090600,207312200,23800,23750,23800,23750,804
|
|
20240930,090500,188208350,23750,23900,23950,23750,1952
|
|
20240930,090400,141638800,23900,23900,24000,23900,310
|
|
20240930,090300,134203800,23900,23900,23900,23900,6
|
|
20240930,090200,134060400,23900,24000,24150,23900,1185
|
|
20240930,090100,105646100,24000,24050,24100,23950,1181
|
|
20240930,090000,77289850,24100,24150,24150,24100,2681
|