592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184900,1768707500,426500,426500,426500,426500,279
|
|
20240930,184800,1768707500,426500,426500,426500,426500,0
|
|
20240930,184700,1768707500,426500,426500,426500,426500,0
|
|
20240930,184600,1768707500,426500,426500,426500,426500,0
|
|
20240930,184500,1768707500,426500,426500,426500,426500,0
|
|
20240930,184400,1768707500,426500,426500,426500,426500,0
|
|
20240930,184300,1768707500,426500,426500,426500,426500,0
|
|
20240930,184200,1768707500,426500,426500,426500,426500,0
|
|
20240930,184100,1768707500,426500,426500,426500,426500,0
|
|
20240930,184000,1768707500,426500,426500,426500,426500,0
|
|
20240930,183900,1768707500,426500,426500,426500,426500,0
|
|
20240930,183800,1768707500,426500,426500,426500,426500,0
|
|
20240930,183700,1768707500,426500,426500,426500,426500,0
|
|
20240930,183600,1768707500,426500,426500,426500,426500,0
|
|
20240930,183500,1768707500,426500,426500,426500,426500,0
|
|
20240930,183400,1768707500,426500,426500,426500,426500,0
|
|
20240930,183300,1768707500,426500,426500,426500,426500,0
|
|
20240930,183200,1768707500,426500,426500,426500,426500,0
|
|
20240930,183100,1768707500,426500,426500,426500,426500,0
|
|
20240930,183000,1768707500,426500,426500,426500,426500,0
|
|
20240930,182900,1768707500,426500,426500,426500,426500,0
|
|
20240930,182800,1768707500,426500,426500,426500,426500,0
|
|
20240930,182700,1768707500,426500,426500,426500,426500,0
|
|
20240930,182600,1768707500,426500,426500,426500,426500,0
|
|
20240930,182500,1768707500,426500,426500,426500,426500,0
|
|
20240930,182400,1768707500,426500,426500,426500,426500,0
|
|
20240930,182300,1768707500,426500,426500,426500,426500,0
|
|
20240930,182200,1768707500,426500,426500,426500,426500,0
|
|
20240930,182100,1768707500,426500,426500,426500,426500,0
|
|
20240930,182000,1768707500,426500,426500,426500,426500,0
|
|
20240930,181900,1768707500,426500,426500,426500,426500,279
|
|
20240930,181800,1768707500,426500,426500,426500,426500,0
|
|
20240930,181700,1768707500,426500,426500,426500,426500,0
|
|
20240930,181600,1768707500,426500,426500,426500,426500,0
|
|
20240930,181500,1768707500,426500,426500,426500,426500,0
|
|
20240930,181400,1768707500,426500,426500,426500,426500,0
|
|
20240930,181300,1768707500,426500,426500,426500,426500,0
|
|
20240930,181200,1768707500,426500,426500,426500,426500,0
|
|
20240930,181100,1768707500,426500,426500,426500,426500,0
|
|
20240930,181000,1768707500,426500,426500,426500,426500,0
|
|
20240930,180900,1768707500,426500,426500,426500,426500,0
|
|
20240930,180800,1768707500,426500,426500,426500,426500,0
|
|
20240930,180700,1768707500,426500,426500,426500,426500,0
|
|
20240930,180600,1768707500,426500,426500,426500,426500,0
|
|
20240930,180500,1768707500,426500,426500,426500,426500,0
|
|
20240930,180400,1768707500,426500,426500,426500,426500,0
|
|
20240930,180300,1768707500,426500,426500,426500,426500,0
|
|
20240930,180200,1768707500,426500,426500,426500,426500,0
|
|
20240930,180100,1768707500,426500,426500,426500,426500,0
|
|
20240930,180000,1768707500,426500,426500,426500,426500,0
|
|
20240930,175900,1768707500,426500,426500,426500,426500,0
|
|
20240930,175800,1768707500,426500,426500,426500,426500,0
|
|
20240930,175700,1768707500,426500,426500,426500,426500,0
|
|
20240930,175600,1768707500,426500,426500,426500,426500,0
|
|
20240930,175500,1768707500,426500,426500,426500,426500,0
|
|
20240930,175400,1768707500,426500,426500,426500,426500,0
|
|
20240930,175300,1768707500,426500,426500,426500,426500,0
|
|
20240930,175200,1768707500,426500,426500,426500,426500,0
|
|
20240930,175100,1768707500,426500,426500,426500,426500,0
|
|
20240930,175000,1768707500,426500,426500,426500,426500,0
|
|
20240930,174900,1768707500,426500,426500,426500,426500,279
|
|
20240930,174800,1768707500,426500,426500,426500,426500,0
|
|
20240930,174700,1768707500,426500,426500,426500,426500,0
|
|
20240930,174600,1768707500,426500,426500,426500,426500,0
|
|
20240930,174500,1768707500,426500,426500,426500,426500,0
|
|
20240930,174400,1768707500,426500,426500,426500,426500,0
|
|
20240930,174300,1768707500,426500,426500,426500,426500,0
|
|
20240930,174200,1768707500,426500,426500,426500,426500,0
|
|
20240930,174100,1768707500,426500,426500,426500,426500,0
|
|
20240930,174000,1768707500,426500,426500,426500,426500,0
|
|
20240930,173900,1768707500,426500,426500,426500,426500,0
|
|
20240930,173800,1768707500,426500,426500,426500,426500,0
|
|
20240930,173700,1768707500,426500,426500,426500,426500,0
|
|
20240930,173600,1768707500,426500,426500,426500,426500,0
|
|
20240930,173500,1768707500,426500,426500,426500,426500,0
|
|
20240930,173400,1768707500,426500,426500,426500,426500,0
|
|
20240930,173300,1768707500,426500,426500,426500,426500,0
|
|
20240930,173200,1768707500,426500,426500,426500,426500,0
|
|
20240930,173100,1768707500,426500,426500,426500,426500,0
|
|
20240930,173000,1768707500,426500,426500,426500,426500,0
|
|
20240930,172900,1768707500,426500,426500,426500,426500,0
|
|
20240930,172800,1768707500,426500,426500,426500,426500,0
|
|
20240930,172700,1768707500,426500,426500,426500,426500,0
|
|
20240930,172600,1768707500,426500,426500,426500,426500,0
|
|
20240930,172500,1768707500,426500,426500,426500,426500,0
|
|
20240930,172400,1768707500,426500,426500,426500,426500,0
|
|
20240930,172300,1768707500,426500,426500,426500,426500,0
|
|
20240930,172200,1768707500,426500,426500,426500,426500,0
|
|
20240930,172100,1768707500,426500,426500,426500,426500,0
|
|
20240930,172000,1768707500,426500,426500,426500,426500,0
|
|
20240930,171900,1768707500,426500,426500,426500,426500,279
|
|
20240930,171800,1768707500,426500,426500,426500,426500,0
|
|
20240930,171700,1768707500,426500,426500,426500,426500,0
|
|
20240930,171600,1768707500,426500,426500,426500,426500,0
|
|
20240930,171500,1768707500,426500,426500,426500,426500,0
|
|
20240930,171400,1768707500,426500,426500,426500,426500,0
|
|
20240930,171300,1768707500,426500,426500,426500,426500,0
|
|
20240930,171200,1768707500,426500,426500,426500,426500,0
|
|
20240930,171100,1768707500,426500,426500,426500,426500,0
|
|
20240930,171000,1768707500,426500,426500,426500,426500,0
|
|
20240930,170900,1768707500,426500,426500,426500,426500,0
|
|
20240930,170800,1768707500,426500,426500,426500,426500,0
|
|
20240930,170700,1768707500,426500,426500,426500,426500,0
|
|
20240930,170600,1768707500,426500,426500,426500,426500,0
|
|
20240930,170500,1768707500,426500,426500,426500,426500,0
|
|
20240930,170400,1768707500,426500,426500,426500,426500,0
|
|
20240930,170300,1768707500,426500,426500,426500,426500,0
|
|
20240930,170200,1768707500,426500,426500,426500,426500,0
|
|
20240930,170100,1768707500,426500,426500,426500,426500,0
|
|
20240930,170000,1768707500,426500,426500,426500,426500,0
|
|
20240930,165900,1768707500,426500,426500,426500,426500,0
|
|
20240930,165800,1768707500,426500,426500,426500,426500,0
|
|
20240930,165700,1768707500,426500,426500,426500,426500,0
|
|
20240930,165600,1768707500,426500,426500,426500,426500,0
|
|
20240930,165500,1768707500,426500,426500,426500,426500,0
|
|
20240930,165400,1768707500,426500,426500,426500,426500,0
|
|
20240930,165300,1768707500,426500,426500,426500,426500,0
|
|
20240930,165200,1768707500,426500,426500,426500,426500,0
|
|
20240930,165100,1768707500,426500,426500,426500,426500,0
|
|
20240930,165000,1768707500,426500,426500,426500,426500,0
|
|
20240930,164900,1768707500,426500,426500,426500,426500,279
|
|
20240930,164800,1768707500,426500,426500,426500,426500,0
|
|
20240930,164700,1768707500,426500,426500,426500,426500,0
|
|
20240930,164600,1768707500,426500,426500,426500,426500,0
|
|
20240930,164500,1768707500,426500,426500,426500,426500,0
|
|
20240930,164400,1768707500,426500,426500,426500,426500,0
|
|
20240930,164300,1768707500,426500,426500,426500,426500,0
|
|
20240930,164200,1768707500,426500,426500,426500,426500,0
|
|
20240930,164100,1768707500,426500,426500,426500,426500,0
|
|
20240930,164000,1768707500,426500,426500,426500,426500,0
|
|
20240930,163900,1768707500,426500,426500,426500,426500,0
|
|
20240930,163800,1768707500,426500,426500,426500,426500,0
|
|
20240930,163700,1768707500,426500,426500,426500,426500,0
|
|
20240930,163600,1768707500,426500,426500,426500,426500,0
|
|
20240930,163500,1768707500,426500,426500,426500,426500,0
|
|
20240930,163400,1768707500,426500,426500,426500,426500,0
|
|
20240930,163300,1768707500,426500,426500,426500,426500,0
|
|
20240930,163200,1768707500,426500,426500,426500,426500,0
|
|
20240930,163100,1768707500,426500,426500,426500,426500,0
|
|
20240930,163000,1768707500,426500,426500,426500,426500,0
|
|
20240930,162900,1768707500,426500,426500,426500,426500,0
|
|
20240930,162800,1768707500,426500,426500,426500,426500,0
|
|
20240930,162700,1768707500,426500,426500,426500,426500,0
|
|
20240930,162600,1768707500,426500,426500,426500,426500,0
|
|
20240930,162500,1768707500,426500,426500,426500,426500,0
|
|
20240930,162400,1768707500,426500,426500,426500,426500,0
|
|
20240930,162300,1768707500,426500,426500,426500,426500,0
|
|
20240930,162200,1768707500,426500,426500,426500,426500,0
|
|
20240930,162100,1768707500,426500,426500,426500,426500,0
|
|
20240930,162000,1768707500,426500,426500,426500,426500,0
|
|
20240930,161900,1768707500,426500,426500,426500,426500,279
|
|
20240930,161800,1768707500,426500,426500,426500,426500,0
|
|
20240930,161700,1768707500,426500,426500,426500,426500,0
|
|
20240930,161600,1768707500,426500,426500,426500,426500,0
|
|
20240930,161500,1768707500,426500,426500,426500,426500,0
|
|
20240930,161400,1768707500,426500,426500,426500,426500,0
|
|
20240930,161300,1768707500,426500,426500,426500,426500,0
|
|
20240930,161200,1768707500,426500,426500,426500,426500,0
|
|
20240930,161100,1768707500,426500,426500,426500,426500,0
|
|
20240930,161000,1768707500,426500,426500,426500,426500,0
|
|
20240930,160900,1768707500,426500,426500,426500,426500,0
|
|
20240930,160800,1768707500,426500,426500,426500,426500,0
|
|
20240930,160700,1768707500,426500,426500,426500,426500,0
|
|
20240930,160600,1768707500,426500,426500,426500,426500,0
|
|
20240930,160500,1768707500,426500,426500,426500,426500,0
|
|
20240930,160400,1768707500,426500,426500,426500,426500,0
|
|
20240930,160300,1768707500,426500,426500,426500,426500,0
|
|
20240930,160200,1768707500,426500,426500,426500,426500,0
|
|
20240930,160100,1768707500,426500,426500,426500,426500,0
|
|
20240930,160000,1768707500,426500,426500,426500,426500,0
|
|
20240930,155900,1768707500,426500,426500,426500,426500,0
|
|
20240930,155800,1768707500,426500,426500,426500,426500,0
|
|
20240930,155700,1768707500,426500,426500,426500,426500,0
|
|
20240930,155600,1768707500,426500,426500,426500,426500,0
|
|
20240930,155500,1768707500,426500,426500,426500,426500,0
|
|
20240930,155400,1768707500,426500,426500,426500,426500,0
|
|
20240930,155300,1768707500,426500,426500,426500,426500,0
|
|
20240930,155200,1768707500,426500,426500,426500,426500,0
|
|
20240930,155100,1768707500,426500,426500,426500,426500,0
|
|
20240930,155000,1768707500,426500,426500,426500,426500,0
|
|
20240930,154900,1768707500,426500,426500,426500,426500,279
|
|
20240930,154800,1768707500,426500,426500,426500,426500,0
|
|
20240930,154700,1768707500,426500,426500,426500,426500,0
|
|
20240930,154600,1768707500,426500,426500,426500,426500,0
|
|
20240930,154500,1768707500,426500,426500,426500,426500,0
|
|
20240930,154400,1768707500,426500,426500,426500,426500,0
|
|
20240930,154300,1768707500,426500,426500,426500,426500,0
|
|
20240930,154200,1768707500,426500,426500,426500,426500,0
|
|
20240930,154100,1768707500,426500,426500,426500,426500,0
|
|
20240930,154000,1768707500,426500,426500,426500,426500,0
|
|
20240930,153900,1768707500,426500,426500,426500,426500,0
|
|
20240930,153800,1768707500,426500,426500,426500,426500,0
|
|
20240930,153700,1768707500,426500,426500,426500,426500,0
|
|
20240930,153600,1768707500,426500,426500,426500,426500,0
|
|
20240930,153500,1768707500,426500,426500,426500,426500,0
|
|
20240930,153400,1768707500,426500,426500,426500,426500,0
|
|
20240930,153300,1768707500,426500,426500,426500,426500,0
|
|
20240930,153200,1768707500,426500,426500,426500,426500,0
|
|
20240930,153100,1768707500,426500,426500,426500,426500,0
|
|
20240930,153000,1768707500,426500,426500,426500,426500,279
|
|
20240930,152900,1649714000,428000,428000,428000,428000,0
|
|
20240930,152800,1649714000,428000,428000,428000,428000,0
|
|
20240930,152700,1649714000,428000,428000,428000,428000,0
|
|
20240930,152600,1649714000,428000,428000,428000,428000,0
|
|
20240930,152500,1649714000,428000,428000,428000,428000,0
|
|
20240930,152400,1649714000,428000,428000,428000,428000,0
|
|
20240930,152300,1649714000,428000,428000,428000,428000,0
|
|
20240930,152200,1649714000,428000,428000,428000,428000,0
|
|
20240930,152100,1649714000,428000,428000,428000,428000,0
|
|
20240930,152000,1649714000,428000,428000,428000,428000,0
|
|
20240930,151900,1649714000,428000,428000,428500,428000,10
|
|
20240930,151800,1645433500,428000,428500,428500,428000,3
|
|
20240930,151700,1644149000,428000,428000,428500,428000,11
|
|
20240930,151600,1639440500,428500,428000,428500,428000,4
|
|
20240930,151500,1637727000,428500,428500,428500,428500,2
|
|
20240930,151400,1636870000,428500,428000,428500,427500,11
|
|
20240930,151300,1632163500,427500,428000,428000,427500,3
|
|
20240930,151200,1630880000,427500,427500,428500,427500,10
|
|
20240930,151100,1626602500,428500,428500,428500,428500,3
|
|
20240930,151000,1625317000,428500,428500,428500,428500,5
|
|
20240930,150900,1623174500,428500,428500,428500,428500,3
|
|
20240930,150800,1621889000,428500,428000,428500,428000,13
|
|
20240930,150700,1616324500,428000,427500,428000,427500,10
|
|
20240930,150600,1612045500,428000,428000,428000,427500,10
|
|
20240930,150500,1607767500,428000,428000,428000,427500,6
|
|
20240930,150400,1605200500,428000,428500,428500,428000,7
|
|
20240930,150300,1602203000,428500,428500,428500,428500,3
|
|
20240930,150200,1600917500,428500,428500,428500,428500,5
|
|
20240930,150100,1598775000,428000,428000,428000,427500,10
|
|
20240930,150000,1594496000,428000,428000,428000,427000,58
|
|
20240930,145900,1569691500,428000,428000,428000,427000,7
|
|
20240930,145800,1566698500,428000,427500,428000,427500,4
|
|
20240930,145700,1564987500,428000,428000,428000,428000,4
|
|
20240930,145600,1563275500,428000,427500,428000,427500,14
|
|
20240930,145500,1557289500,427000,428000,428000,427000,81
|
|
20240930,145400,1522670000,428500,429000,429000,428500,201
|
|
20240930,145300,1436496500,429500,429500,429500,429500,2
|
|
20240930,145200,1435637500,429500,429500,429500,429500,6
|
|
20240930,145100,1433060500,429500,429500,429500,429500,3
|
|
20240930,145000,1431772000,429500,429500,429500,429500,6
|
|
20240930,144900,1429195000,429500,429500,429500,429500,8
|
|
20240930,144800,1425759000,429500,430000,430000,429000,75
|
|
20240930,144700,1393545000,430000,430000,430000,430000,2
|
|
20240930,144600,1392685000,430000,430000,430000,430000,4
|
|
20240930,144500,1390965000,430000,429500,430000,429500,4
|
|
20240930,144400,1389245500,429500,429500,429500,429500,6
|
|
20240930,144300,1386668500,429500,429500,429500,429000,7
|
|
20240930,144200,1383662500,429500,430000,430000,429000,7
|
|
20240930,144100,1380656000,430000,430000,430000,430000,7
|
|
20240930,144000,1377646000,430000,429500,430000,429500,3
|
|
20240930,143900,1376357000,429500,429500,429500,429000,11
|
|
20240930,143800,1371634000,429500,430000,430000,429500,8
|
|
20240930,143700,1368195000,430000,430000,430000,430000,3
|
|
20240930,143600,1366905000,430000,430000,430000,430000,6
|
|
20240930,143500,1364325000,430000,430500,430500,429500,32
|
|
20240930,143400,1350560500,431000,431000,431000,431000,2
|
|
20240930,143300,1349698500,431000,430500,431000,430500,47
|
|
20240930,143200,1329462500,430500,430500,430500,430500,2
|
|
20240930,143100,1328601500,430000,430500,430500,430000,3
|
|
20240930,143000,1327311000,430500,429500,430500,429500,6
|
|
20240930,142900,1324730000,430500,430500,430500,430500,5
|
|
20240930,142800,1322577500,429500,431000,431500,429500,38
|
|
20240930,142700,1306221000,431000,431500,431500,431000,3
|
|
20240930,142600,1304927000,431500,431500,431500,431500,5
|
|
20240930,142500,1302769500,431500,431500,431500,431500,2
|
|
20240930,142400,1301906500,431500,431000,431500,431000,11
|
|
20240930,142300,1297164500,431000,431000,431000,431000,14
|
|
20240930,142200,1291130500,431000,431000,431000,431000,5
|
|
20240930,142100,1288975500,430500,431000,431000,430500,4
|
|
20240930,142000,1287252500,431000,430500,431000,430500,3
|
|
20240930,141900,1285960000,431000,430500,431000,430500,6
|
|
20240930,141800,1283375000,431000,431000,431000,431000,4
|
|
20240930,141700,1281651000,431000,431000,431000,431000,3
|
|
20240930,141600,1280358000,431000,431000,431000,430500,9
|
|
20240930,141500,1276481500,431000,431000,431000,431000,6
|
|
20240930,141400,1273895500,430500,431000,431000,430500,20
|
|
20240930,141300,1265284000,431000,431000,431000,431000,2
|
|
20240930,141200,1264422000,431000,431000,431000,431000,3
|
|
20240930,141100,1263129000,431000,428500,431000,428500,74
|
|
20240930,141000,1231307500,429500,430000,430000,429500,8
|
|
20240930,140900,1227868500,430000,430000,430000,429500,10
|
|
20240930,140800,1223569500,430000,430000,430000,430000,5
|
|
20240930,140700,1221419500,430000,430000,430000,430000,4
|
|
20240930,140600,1219699500,430000,428500,430000,428500,8
|
|
20240930,140500,1216261000,430000,430500,430500,430000,6
|
|
20240930,140400,1213680000,430000,430000,430000,430000,6
|
|
20240930,140300,1211100000,430500,430500,430500,430000,15
|
|
20240930,140200,1204647000,430500,431000,431000,429000,130
|
|
20240930,140100,1148811000,430500,431000,431000,430500,3
|
|
20240930,140000,1147518500,430500,430500,430500,430500,6
|
|
20240930,135900,1144935500,430500,430500,430500,429500,8
|
|
20240930,135800,1141496500,430500,431000,431000,430500,23
|
|
20240930,135700,1131594000,430500,430500,430500,430500,2
|
|
20240930,135600,1130733000,431000,431000,431000,431000,1
|
|
20240930,135500,1130302000,430500,429000,430500,429000,8
|
|
20240930,135400,1126861000,430000,430500,431000,430000,53
|
|
20240930,135300,1104021500,431000,431000,431000,431000,0
|
|
20240930,135200,1104021500,431000,431000,431000,431000,1
|
|
20240930,135100,1103590500,430500,431000,431000,430500,3
|
|
20240930,135000,1102298500,430000,431000,431000,430000,2
|
|
20240930,134900,1101437500,430000,431000,431000,430000,5
|
|
20240930,134800,1099285500,431000,431000,431000,431000,7
|
|
20240930,134700,1096268500,431500,431000,431500,431000,4
|
|
20240930,134600,1094544000,431500,431500,431500,431500,2
|
|
20240930,134500,1093681000,431500,430000,431500,430000,3
|
|
20240930,134400,1092389500,431500,431500,431500,431500,1
|
|
20240930,134300,1091958000,431000,431000,431000,431000,19
|
|
20240930,134200,1083769000,431000,430500,431000,430500,23
|
|
20240930,134100,1073867000,430500,430000,430500,430000,2
|
|
20240930,134000,1073006500,430500,430500,430500,430500,2
|
|
20240930,133900,1072145500,430500,430500,430500,430500,3
|
|
20240930,133800,1070854000,430500,430500,430500,430500,0
|
|
20240930,133700,1070854000,430500,430500,430500,430500,1
|
|
20240930,133600,1070423500,430500,430500,430500,430500,1
|
|
20240930,133500,1069993000,430500,430500,430500,430500,1
|
|
20240930,133400,1069562500,430500,430500,430500,430500,2
|
|
20240930,133300,1068701500,430000,430000,430000,430000,10
|
|
20240930,133200,1064401500,430500,430000,430500,430000,31
|
|
20240930,133100,1051071000,430000,430500,430500,430000,5
|
|
20240930,133000,1048919000,431000,431000,431000,431000,1
|
|
20240930,132900,1048488000,431500,431500,431500,431500,0
|
|
20240930,132800,1048488000,431500,431000,431500,431000,7
|
|
20240930,132700,1045470500,431500,431500,431500,431500,1
|
|
20240930,132600,1045039000,431500,431000,431500,431000,12
|
|
20240930,132500,1039866500,431500,431500,431500,431500,1
|
|
20240930,132400,1039435000,431500,431500,431500,431500,0
|
|
20240930,132300,1039435000,431500,431000,431500,431000,12
|
|
20240930,132200,1034262500,431500,431000,431500,431000,4
|
|
20240930,132100,1032537500,431000,432000,432000,431000,52
|
|
20240930,132000,1010121500,431500,431500,431500,431500,5
|
|
20240930,131900,1007964000,431500,431500,431500,431500,4
|
|
20240930,131800,1006238000,431500,431000,431500,431000,4
|
|
20240930,131700,1004513500,431000,432000,432000,431000,4
|
|
20240930,131600,1002787500,432000,432000,432000,432000,2
|
|
20240930,131500,1001923500,432000,432500,432500,432000,2
|
|
20240930,131400,1001059000,432500,432500,432500,432500,3
|
|
20240930,131300,999761500,432500,432500,432500,432500,2
|
|
20240930,131200,998896500,432500,432500,432500,432500,17
|
|
20240930,131100,991544000,431000,432500,432500,431000,14
|
|
20240930,131000,985493500,432500,432000,432500,432000,62
|
|
20240930,130900,958679000,432000,431500,432000,431500,15
|
|
20240930,130800,952203000,431500,431500,431500,431500,3
|
|
20240930,130700,950908500,431500,431500,431500,431500,1
|
|
20240930,130600,950477000,431500,431000,431500,431000,36
|
|
20240930,130500,934959000,430500,431000,431000,430500,5
|
|
20240930,130400,932805500,430500,430500,430500,430500,0
|
|
20240930,130300,932805500,430500,430500,430500,430500,3
|
|
20240930,130200,931514000,430500,430500,430500,430500,0
|
|
20240930,130100,931514000,430500,430500,430500,430500,0
|
|
20240930,130000,931514000,430500,431000,431000,430500,2
|
|
20240930,125900,930652500,430500,430500,430500,430500,13
|
|
20240930,125800,925056000,430500,430000,430500,430000,27
|
|
20240930,125700,913444000,429500,429500,429500,429500,0
|
|
20240930,125600,913444000,429500,429500,429500,429500,0
|
|
20240930,125500,913444000,429500,429000,429500,429000,60
|
|
20240930,125400,887674500,429000,429000,429000,429000,0
|
|
20240930,125300,887674500,429000,429000,429000,429000,0
|
|
20240930,125200,887674500,429000,429000,429000,429000,0
|
|
20240930,125100,887674500,429000,429000,429000,429000,0
|
|
20240930,125000,887674500,429000,429000,429000,429000,21
|
|
20240930,124900,878665500,429000,429000,429000,429000,1
|
|
20240930,124800,878236500,429000,429000,429000,429000,0
|
|
20240930,124700,878236500,429000,429000,429000,429000,0
|
|
20240930,124600,878236500,429000,429000,429000,429000,2
|
|
20240930,124500,877378500,429000,429000,429000,429000,0
|
|
20240930,124400,877378500,429000,429000,429000,429000,0
|
|
20240930,124300,877378500,429000,429000,429000,429000,14
|
|
20240930,124200,871372500,429500,429500,429500,429500,1
|
|
20240930,124100,870943000,429500,429500,429500,429500,3
|
|
20240930,124000,869654500,429500,429500,429500,429500,1
|
|
20240930,123900,869225000,429500,429500,429500,429500,0
|
|
20240930,123800,869225000,429500,429500,429500,429500,0
|
|
20240930,123700,869225000,429500,429500,429500,429500,1
|
|
20240930,123600,868795500,429500,429500,429500,429500,1
|
|
20240930,123500,868366000,429500,429500,429500,429500,0
|
|
20240930,123400,868366000,429500,429500,429500,429500,0
|
|
20240930,123300,868366000,429500,429500,429500,429500,0
|
|
20240930,123200,868366000,429500,429500,429500,429500,5
|
|
20240930,123100,866218500,429500,429500,429500,429500,1
|
|
20240930,123000,865789000,429000,429000,429000,429000,0
|
|
20240930,122900,865789000,429000,429000,429000,429000,0
|
|
20240930,122800,865789000,429000,429000,429000,429000,0
|
|
20240930,122700,865789000,429000,429000,429000,429000,0
|
|
20240930,122600,865789000,429000,429000,429000,429000,0
|
|
20240930,122500,865789000,429000,429000,429000,429000,0
|
|
20240930,122400,865789000,429000,429000,429000,429000,0
|
|
20240930,122300,865789000,429000,429000,429000,429000,0
|
|
20240930,122200,865789000,429000,429000,429000,429000,6
|
|
20240930,122100,863215000,429000,429000,429000,429000,4
|
|
20240930,122000,861499000,429000,429000,429000,429000,0
|
|
20240930,121900,861499000,429000,429000,429000,428500,10
|
|
20240930,121800,857212000,429000,429000,429000,429000,0
|
|
20240930,121700,857212000,429000,429000,429000,429000,2
|
|
20240930,121600,856354000,428500,428500,428500,428500,0
|
|
20240930,121500,856354000,428500,428500,428500,428500,0
|
|
20240930,121400,856354000,428500,428500,428500,428500,1
|
|
20240930,121300,855925500,430000,430000,430000,430000,1
|
|
20240930,121200,855495500,430000,430000,430000,430000,0
|
|
20240930,121100,855495500,430000,430000,430000,430000,0
|
|
20240930,121000,855495500,430000,430500,430500,430000,34
|
|
20240930,120900,840864500,430000,428000,430000,428000,50
|
|
20240930,120800,819431500,428000,428000,428000,428000,0
|
|
20240930,120700,819431500,428000,428000,428000,428000,0
|
|
20240930,120600,819431500,428000,428000,428000,428000,11
|
|
20240930,120500,814723500,428000,428000,428000,428000,1
|
|
20240930,120400,814295500,428500,428500,428500,428500,0
|
|
20240930,120300,814295500,428500,428500,428500,428500,0
|
|
20240930,120200,814295500,428500,428500,428500,428500,0
|
|
20240930,120100,814295500,428500,428500,428500,428500,1
|
|
20240930,120000,813867000,428000,428000,428000,428000,1
|
|
20240930,115900,813439000,428000,428000,428000,428000,0
|
|
20240930,115800,813439000,428000,428000,428000,428000,0
|
|
20240930,115700,813439000,428000,428000,428000,428000,0
|
|
20240930,115600,813439000,428000,428000,428000,428000,0
|
|
20240930,115500,813439000,428000,428000,428000,428000,1
|
|
20240930,115400,813011000,429000,429000,429000,429000,0
|
|
20240930,115300,813011000,429000,429000,429000,429000,1
|
|
20240930,115200,812582000,428500,428500,428500,428500,0
|
|
20240930,115100,812582000,428500,428000,428500,428000,8
|
|
20240930,115000,809154500,428000,428000,428000,428000,0
|
|
20240930,114900,809154500,428000,428000,428000,428000,1
|
|
20240930,114800,808726500,428000,428000,428000,428000,0
|
|
20240930,114700,808726500,428000,428000,428000,428000,1
|
|
20240930,114600,808298500,429000,429000,429000,429000,1
|
|
20240930,114500,807869500,429000,429000,429000,429000,0
|
|
20240930,114400,807869500,429000,429000,429000,429000,0
|
|
20240930,114300,807869500,429000,429000,429000,429000,0
|
|
20240930,114200,807869500,429000,429000,429000,429000,0
|
|
20240930,114100,807869500,429000,429000,429000,429000,0
|
|
20240930,114000,807869500,429000,428500,429000,428500,7
|
|
20240930,113900,804868000,429000,429000,429000,429000,0
|
|
20240930,113800,804868000,429000,429000,429000,429000,0
|
|
20240930,113700,804868000,429000,429500,429500,428500,15
|
|
20240930,113600,798428500,429500,429500,429500,429500,4
|
|
20240930,113500,796710500,429500,429500,429500,429500,0
|
|
20240930,113400,796710500,429500,429500,429500,429500,7
|
|
20240930,113300,793704000,430000,429500,430000,429500,4
|
|
20240930,113200,791984500,429500,429500,429500,429500,0
|
|
20240930,113100,791984500,429500,430000,430000,429500,6
|
|
20240930,113000,789405000,429500,429500,429500,429500,2
|
|
20240930,112900,788546000,429500,429500,429500,429500,1
|
|
20240930,112800,788116500,430000,430000,430000,430000,4
|
|
20240930,112700,786396500,430000,430000,430000,430000,0
|
|
20240930,112600,786396500,430000,430000,430000,430000,0
|
|
20240930,112500,786396500,430000,430000,430000,430000,8
|
|
20240930,112400,782956500,430000,430000,430000,430000,1
|
|
20240930,112300,782526500,430000,430000,430000,430000,4
|
|
20240930,112200,780806500,430000,430000,430000,430000,0
|
|
20240930,112100,780806500,430000,430000,430000,430000,0
|
|
20240930,112000,780806500,430000,430000,430000,430000,1
|
|
20240930,111900,780376500,430000,428000,430000,428000,59
|
|
20240930,111800,755065000,427000,429000,429500,427000,125
|
|
20240930,111700,701501000,429000,429000,429000,429000,0
|
|
20240930,111600,701501000,429000,430500,430500,429000,45
|
|
20240930,111500,682153500,430500,430500,430500,430500,1
|
|
20240930,111400,681723000,430500,430500,430500,430500,1
|
|
20240930,111300,681292500,431000,431000,431000,431000,0
|
|
20240930,111200,681292500,431000,431000,431000,431000,9
|
|
20240930,111100,677413500,431000,430000,431000,430000,74
|
|
20240930,111000,645540000,430000,427500,430500,427500,130
|
|
20240930,110900,589714000,428000,428000,428000,428000,2
|
|
20240930,110800,588858000,428000,428000,428000,428000,39
|
|
20240930,110700,572166000,427500,427000,427500,427000,33
|
|
20240930,110600,558070000,427000,427000,427000,427000,3
|
|
20240930,110500,556789000,427000,427000,427000,427000,2
|
|
20240930,110400,555935000,426500,425500,426500,425500,37
|
|
20240930,110300,540171000,424500,425000,425000,424500,4
|
|
20240930,110200,538472000,425000,425500,425500,425000,10
|
|
20240930,110100,534218000,425000,425000,425500,425000,10
|
|
20240930,110000,529967500,425500,425500,425500,425500,15
|
|
20240930,105900,523585000,425500,425500,425500,425500,1
|
|
20240930,105800,523159500,425500,425500,425500,425500,0
|
|
20240930,105700,523159500,425500,425500,425500,425500,2
|
|
20240930,105600,522308500,425000,425000,425000,425000,0
|
|
20240930,105500,522308500,425000,425000,425000,425000,7
|
|
20240930,105400,519333500,425500,425500,425500,425500,0
|
|
20240930,105300,519333500,425500,426000,426000,425500,12
|
|
20240930,105200,514227000,426000,426000,426000,426000,0
|
|
20240930,105100,514227000,426000,425500,426000,425500,3
|
|
20240930,105000,512949500,425500,425000,425500,425000,45
|
|
20240930,104900,493804000,424000,424000,424000,424000,3
|
|
20240930,104800,492532000,424000,424500,425500,424000,5
|
|
20240930,104700,490409500,425500,426000,426000,424500,61
|
|
20240930,104600,464459500,426000,426000,426000,426000,0
|
|
20240930,104500,464459500,426000,426000,426000,426000,4
|
|
20240930,104400,462755500,426000,426500,426500,426000,5
|
|
20240930,104300,460623500,426500,426500,426500,426500,7
|
|
20240930,104200,457638000,426500,426500,426500,426500,1
|
|
20240930,104100,457211500,426500,426500,426500,426500,0
|
|
20240930,104000,457211500,426500,426500,426500,426500,0
|
|
20240930,103900,457211500,426500,426500,426500,426500,10
|
|
20240930,103800,452946500,426500,426500,426500,426500,2
|
|
20240930,103700,452093500,426500,426500,426500,426500,2
|
|
20240930,103600,451240500,426500,426500,426500,426500,0
|
|
20240930,103500,451240500,426500,426500,426500,426500,2
|
|
20240930,103400,450387500,426500,426500,426500,426500,2
|
|
20240930,103300,449534500,426500,426500,426500,426500,0
|
|
20240930,103200,449534500,426500,426500,426500,426500,3
|
|
20240930,103100,448255000,426500,426500,426500,426500,0
|
|
20240930,103000,448255000,426500,426500,426500,426500,8
|
|
20240930,102900,444843000,426500,426500,426500,426500,7
|
|
20240930,102800,441857500,426500,426500,426500,426500,0
|
|
20240930,102700,441857500,426500,426500,426500,426500,2
|
|
20240930,102600,441004500,427000,426000,427000,425500,42
|
|
20240930,102500,423100000,426000,426500,426500,426000,2
|
|
20240930,102400,422247500,426500,426500,426500,426000,24
|
|
20240930,102300,412014500,427000,426500,427000,426500,3
|
|
20240930,102200,410734500,427000,427000,427000,427000,0
|
|
20240930,102100,410734500,427000,427000,427000,427000,0
|
|
20240930,102000,410734500,427000,427000,427000,427000,4
|
|
20240930,101900,409026500,427000,427000,427000,427000,0
|
|
20240930,101800,409026500,427000,427000,427000,427000,0
|
|
20240930,101700,409026500,427000,427000,427000,427000,1
|
|
20240930,101600,408599500,427000,427000,427000,427000,15
|
|
20240930,101500,402194500,426500,426500,426500,426500,1
|
|
20240930,101400,401768000,426500,427000,427000,426500,2
|
|
20240930,101300,400914500,427000,427000,427000,427000,0
|
|
20240930,101200,400914500,427000,427500,427500,427000,21
|
|
20240930,101100,391947000,427000,427000,427000,427000,1
|
|
20240930,101000,391520000,427000,428000,428000,427000,73
|
|
20240930,100900,360313000,428000,427500,428000,427500,25
|
|
20240930,100800,349613500,427500,428000,428000,427500,4
|
|
20240930,100700,347902000,428000,428000,428000,428000,1
|
|
20240930,100600,347474000,428000,428000,428000,428000,1
|
|
20240930,100500,347046000,427500,427500,427500,427500,1
|
|
20240930,100400,346618500,427500,427500,427500,427500,0
|
|
20240930,100300,346618500,427500,427500,427500,427500,1
|
|
20240930,100200,346191000,428000,427500,429000,427500,3
|
|
20240930,100100,344906500,427500,427500,427500,427500,2
|
|
20240930,100000,344051500,427500,429500,429500,427500,5
|
|
20240930,095900,341912000,427500,429000,429000,427500,118
|
|
20240930,095800,291345500,429500,429500,429500,429500,1
|
|
20240930,095700,290916000,429000,429000,429000,429000,3
|
|
20240930,095600,289629000,429000,429000,429000,429000,1
|
|
20240930,095500,289200000,429000,429000,429000,429000,0
|
|
20240930,095400,289200000,429000,429000,429000,429000,2
|
|
20240930,095300,288342000,428500,427500,428500,427500,36
|
|
20240930,095200,272923000,427500,427500,427500,427500,2
|
|
20240930,095100,272068000,427500,427500,427500,427500,1
|
|
20240930,095000,271640500,428000,428000,428000,428000,1
|
|
20240930,094900,271212500,427500,426500,427500,426500,11
|
|
20240930,094800,266512000,427500,428000,428000,426500,111
|
|
20240930,094700,219040000,428000,428000,428000,428000,1
|
|
20240930,094600,218612000,428000,428000,428000,428000,3
|
|
20240930,094500,217328000,428500,428500,428500,428500,18
|
|
20240930,094400,209615000,428500,430500,430500,428500,160
|
|
20240930,094300,140912000,430500,430500,430500,430500,0
|
|
20240930,094200,140912000,430500,430500,430500,430500,0
|
|
20240930,094100,140912000,430500,430500,430500,430500,0
|
|
20240930,094000,140912000,430500,431500,431500,430500,2
|
|
20240930,093900,140050000,430500,430500,430500,430500,5
|
|
20240930,093800,137897500,430500,431000,431000,430500,3
|
|
20240930,093700,136605500,430500,431000,431000,430500,2
|
|
20240930,093600,135744000,430500,431500,431500,430500,11
|
|
20240930,093500,131003500,431000,431000,431000,431000,5
|
|
20240930,093400,128848500,431000,431000,431000,431000,1
|
|
20240930,093300,128417500,433500,433500,433500,433500,2
|
|
20240930,093200,127550500,433500,433000,433500,433000,2
|
|
20240930,093100,126684000,431000,431000,431000,431000,0
|
|
20240930,093000,126684000,431000,431000,431000,431000,1
|
|
20240930,092900,126253000,431000,431000,431000,431000,0
|
|
20240930,092800,126253000,431000,431500,432000,430500,22
|
|
20240930,092700,116769500,433500,431500,433500,431500,4
|
|
20240930,092600,115041500,432000,432000,432000,432000,0
|
|
20240930,092500,115041500,432000,432000,432000,432000,0
|
|
20240930,092400,115041500,432000,432000,432000,432000,2
|
|
20240930,092300,114177500,431500,431500,431500,431500,0
|
|
20240930,092200,114177500,431500,431500,431500,431500,0
|
|
20240930,092100,114177500,431500,432000,432000,431500,6
|
|
20240930,092000,111587500,433500,433500,433500,433500,2
|
|
20240930,091900,110720500,432000,432000,432000,432000,3
|
|
20240930,091800,109424500,432000,432000,432000,432000,5
|
|
20240930,091700,107264500,432000,432000,432000,432000,2
|
|
20240930,091600,106400500,432000,433000,433000,432000,27
|
|
20240930,091500,94711000,432500,432500,432500,432500,1
|
|
20240930,091400,94278500,432500,432500,432500,432500,0
|
|
20240930,091300,94278500,432500,432500,432500,432500,2
|
|
20240930,091200,93413500,432500,432500,432500,432500,2
|
|
20240930,091100,92548500,433000,432500,433000,432500,11
|
|
20240930,091000,87788500,432500,433000,433000,432500,6
|
|
20240930,090900,85192000,432500,434000,434000,432500,5
|
|
20240930,090800,83023500,432500,432500,432500,432500,1
|
|
20240930,090700,82591000,435500,435500,435500,435500,0
|
|
20240930,090600,82591000,435500,433500,435500,433500,27
|
|
20240930,090500,70859000,432000,432000,432000,432000,3
|
|
20240930,090400,69563000,432000,432000,432000,432000,2
|
|
20240930,090300,68699000,432000,433500,433500,432000,18
|
|
20240930,090200,60912500,433500,435500,435500,433500,9
|
|
20240930,090100,57002500,437500,437000,437500,431500,36
|
|
20240930,090000,41373500,437000,435000,437500,435000,95
|