663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,195900,32140332800,37250,37250,37250,37250,0
|
|
20240930,195800,32140332800,37250,37250,37250,37250,0
|
|
20240930,195700,32140332800,37250,37250,37250,37250,0
|
|
20240930,195600,32140332800,37250,37250,37250,37250,0
|
|
20240930,195500,32140332800,37250,37250,37250,37250,0
|
|
20240930,195400,32140332800,37250,37250,37250,37250,0
|
|
20240930,195300,32140332800,37250,37250,37250,37250,0
|
|
20240930,195200,32140332800,37250,37250,37250,37250,0
|
|
20240930,195100,32140332800,37250,37250,37250,37250,0
|
|
20240930,195000,32140332800,37250,37250,37250,37250,0
|
|
20240930,194900,32140332800,37250,37250,37250,37250,0
|
|
20240930,194800,32140332800,37250,37250,37250,37250,0
|
|
20240930,194700,32140332800,37250,37250,37250,37250,0
|
|
20240930,194600,32140332800,37250,37250,37250,37250,0
|
|
20240930,194500,32140332800,37250,37250,37250,37250,0
|
|
20240930,194400,32140332800,37250,37250,37250,37250,0
|
|
20240930,194300,32140332800,37250,37250,37250,37250,0
|
|
20240930,194200,32140332800,37250,37250,37250,37250,0
|
|
20240930,194100,32140332800,37250,37250,37250,37250,0
|
|
20240930,194000,32140332800,37250,37250,37250,37250,0
|
|
20240930,193900,32140332800,37250,37250,37250,37250,0
|
|
20240930,193800,32140332800,37250,37250,37250,37250,0
|
|
20240930,193700,32140332800,37250,37250,37250,37250,0
|
|
20240930,193600,32140332800,37250,37250,37250,37250,0
|
|
20240930,193500,32140332800,37250,37250,37250,37250,0
|
|
20240930,193400,32140332800,37250,37250,37250,37250,0
|
|
20240930,193300,32140332800,37250,37250,37250,37250,0
|
|
20240930,193200,32140332800,37250,37250,37250,37250,0
|
|
20240930,193100,32140332800,37250,37250,37250,37250,0
|
|
20240930,193000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,192900,32140332800,37250,37250,37250,37250,0
|
|
20240930,192800,32140332800,37250,37250,37250,37250,0
|
|
20240930,192700,32140332800,37250,37250,37250,37250,0
|
|
20240930,192600,32140332800,37250,37250,37250,37250,0
|
|
20240930,192500,32140332800,37250,37250,37250,37250,0
|
|
20240930,192400,32140332800,37250,37250,37250,37250,0
|
|
20240930,192300,32140332800,37250,37250,37250,37250,0
|
|
20240930,192200,32140332800,37250,37250,37250,37250,0
|
|
20240930,192100,32140332800,37250,37250,37250,37250,0
|
|
20240930,192000,32140332800,37250,37250,37250,37250,0
|
|
20240930,191900,32140332800,37250,37250,37250,37250,0
|
|
20240930,191800,32140332800,37250,37250,37250,37250,0
|
|
20240930,191700,32140332800,37250,37250,37250,37250,0
|
|
20240930,191600,32140332800,37250,37250,37250,37250,0
|
|
20240930,191500,32140332800,37250,37250,37250,37250,0
|
|
20240930,191400,32140332800,37250,37250,37250,37250,0
|
|
20240930,191300,32140332800,37250,37250,37250,37250,0
|
|
20240930,191200,32140332800,37250,37250,37250,37250,0
|
|
20240930,191100,32140332800,37250,37250,37250,37250,0
|
|
20240930,191000,32140332800,37250,37250,37250,37250,0
|
|
20240930,190900,32140332800,37250,37250,37250,37250,0
|
|
20240930,190800,32140332800,37250,37250,37250,37250,0
|
|
20240930,190700,32140332800,37250,37250,37250,37250,0
|
|
20240930,190600,32140332800,37250,37250,37250,37250,0
|
|
20240930,190500,32140332800,37250,37250,37250,37250,0
|
|
20240930,190400,32140332800,37250,37250,37250,37250,0
|
|
20240930,190300,32140332800,37250,37250,37250,37250,0
|
|
20240930,190200,32140332800,37250,37250,37250,37250,0
|
|
20240930,190100,32140332800,37250,37250,37250,37250,0
|
|
20240930,190000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,185900,32140332800,37250,37250,37250,37250,0
|
|
20240930,185800,32140332800,37250,37250,37250,37250,0
|
|
20240930,185700,32140332800,37250,37250,37250,37250,0
|
|
20240930,185600,32140332800,37250,37250,37250,37250,0
|
|
20240930,185500,32140332800,37250,37250,37250,37250,0
|
|
20240930,185400,32140332800,37250,37250,37250,37250,0
|
|
20240930,185300,32140332800,37250,37250,37250,37250,0
|
|
20240930,185200,32140332800,37250,37250,37250,37250,0
|
|
20240930,185100,32140332800,37250,37250,37250,37250,0
|
|
20240930,185000,32140332800,37250,37250,37250,37250,0
|
|
20240930,184900,32140332800,37250,37250,37250,37250,0
|
|
20240930,184800,32140332800,37250,37250,37250,37250,0
|
|
20240930,184700,32140332800,37250,37250,37250,37250,0
|
|
20240930,184600,32140332800,37250,37250,37250,37250,0
|
|
20240930,184500,32140332800,37250,37250,37250,37250,0
|
|
20240930,184400,32140332800,37250,37250,37250,37250,0
|
|
20240930,184300,32140332800,37250,37250,37250,37250,0
|
|
20240930,184200,32140332800,37250,37250,37250,37250,0
|
|
20240930,184100,32140332800,37250,37250,37250,37250,0
|
|
20240930,184000,32140332800,37250,37250,37250,37250,0
|
|
20240930,183900,32140332800,37250,37250,37250,37250,0
|
|
20240930,183800,32140332800,37250,37250,37250,37250,0
|
|
20240930,183700,32140332800,37250,37250,37250,37250,0
|
|
20240930,183600,32140332800,37250,37250,37250,37250,0
|
|
20240930,183500,32140332800,37250,37250,37250,37250,0
|
|
20240930,183400,32140332800,37250,37250,37250,37250,0
|
|
20240930,183300,32140332800,37250,37250,37250,37250,0
|
|
20240930,183200,32140332800,37250,37250,37250,37250,0
|
|
20240930,183100,32140332800,37250,37250,37250,37250,0
|
|
20240930,183000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,182900,32140332800,37250,37250,37250,37250,0
|
|
20240930,182800,32140332800,37250,37250,37250,37250,0
|
|
20240930,182700,32140332800,37250,37250,37250,37250,0
|
|
20240930,182600,32140332800,37250,37250,37250,37250,0
|
|
20240930,182500,32140332800,37250,37250,37250,37250,0
|
|
20240930,182400,32140332800,37250,37250,37250,37250,0
|
|
20240930,182300,32140332800,37250,37250,37250,37250,0
|
|
20240930,182200,32140332800,37250,37250,37250,37250,0
|
|
20240930,182100,32140332800,37250,37250,37250,37250,0
|
|
20240930,182000,32140332800,37250,37250,37250,37250,0
|
|
20240930,181900,32140332800,37250,37250,37250,37250,0
|
|
20240930,181800,32140332800,37250,37250,37250,37250,0
|
|
20240930,181700,32140332800,37250,37250,37250,37250,0
|
|
20240930,181600,32140332800,37250,37250,37250,37250,0
|
|
20240930,181500,32140332800,37250,37250,37250,37250,0
|
|
20240930,181400,32140332800,37250,37250,37250,37250,0
|
|
20240930,181300,32140332800,37250,37250,37250,37250,0
|
|
20240930,181200,32140332800,37250,37250,37250,37250,0
|
|
20240930,181100,32140332800,37250,37250,37250,37250,0
|
|
20240930,181000,32140332800,37250,37250,37250,37250,0
|
|
20240930,180900,32140332800,37250,37250,37250,37250,0
|
|
20240930,180800,32140332800,37250,37250,37250,37250,0
|
|
20240930,180700,32140332800,37250,37250,37250,37250,0
|
|
20240930,180600,32140332800,37250,37250,37250,37250,0
|
|
20240930,180500,32140332800,37250,37250,37250,37250,0
|
|
20240930,180400,32140332800,37250,37250,37250,37250,0
|
|
20240930,180300,32140332800,37250,37250,37250,37250,0
|
|
20240930,180200,32140332800,37250,37250,37250,37250,0
|
|
20240930,180100,32140332800,37250,37250,37250,37250,0
|
|
20240930,180000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,175900,32140332800,37250,37250,37250,37250,0
|
|
20240930,175800,32140332800,37250,37250,37250,37250,0
|
|
20240930,175700,32140332800,37250,37250,37250,37250,0
|
|
20240930,175600,32140332800,37250,37250,37250,37250,0
|
|
20240930,175500,32140332800,37250,37250,37250,37250,0
|
|
20240930,175400,32140332800,37250,37250,37250,37250,0
|
|
20240930,175300,32140332800,37250,37250,37250,37250,0
|
|
20240930,175200,32140332800,37250,37250,37250,37250,0
|
|
20240930,175100,32140332800,37250,37250,37250,37250,0
|
|
20240930,175000,32140332800,37250,37250,37250,37250,0
|
|
20240930,174900,32140332800,37250,37250,37250,37250,0
|
|
20240930,174800,32140332800,37250,37250,37250,37250,0
|
|
20240930,174700,32140332800,37250,37250,37250,37250,0
|
|
20240930,174600,32140332800,37250,37250,37250,37250,0
|
|
20240930,174500,32140332800,37250,37250,37250,37250,0
|
|
20240930,174400,32140332800,37250,37250,37250,37250,0
|
|
20240930,174300,32140332800,37250,37250,37250,37250,0
|
|
20240930,174200,32140332800,37250,37250,37250,37250,0
|
|
20240930,174100,32140332800,37250,37250,37250,37250,0
|
|
20240930,174000,32140332800,37250,37250,37250,37250,0
|
|
20240930,173900,32140332800,37250,37250,37250,37250,0
|
|
20240930,173800,32140332800,37250,37250,37250,37250,0
|
|
20240930,173700,32140332800,37250,37250,37250,37250,0
|
|
20240930,173600,32140332800,37250,37250,37250,37250,0
|
|
20240930,173500,32140332800,37250,37250,37250,37250,0
|
|
20240930,173400,32140332800,37250,37250,37250,37250,0
|
|
20240930,173300,32140332800,37250,37250,37250,37250,0
|
|
20240930,173200,32140332800,37250,37250,37250,37250,0
|
|
20240930,173100,32140332800,37250,37250,37250,37250,0
|
|
20240930,173000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,172900,32140332800,37250,37250,37250,37250,0
|
|
20240930,172800,32140332800,37250,37250,37250,37250,0
|
|
20240930,172700,32140332800,37250,37250,37250,37250,0
|
|
20240930,172600,32140332800,37250,37250,37250,37250,0
|
|
20240930,172500,32140332800,37250,37250,37250,37250,0
|
|
20240930,172400,32140332800,37250,37250,37250,37250,0
|
|
20240930,172300,32140332800,37250,37250,37250,37250,0
|
|
20240930,172200,32140332800,37250,37250,37250,37250,0
|
|
20240930,172100,32140332800,37250,37250,37250,37250,0
|
|
20240930,172000,32140332800,37250,37250,37250,37250,0
|
|
20240930,171900,32140332800,37250,37250,37250,37250,0
|
|
20240930,171800,32140332800,37250,37250,37250,37250,0
|
|
20240930,171700,32140332800,37250,37250,37250,37250,0
|
|
20240930,171600,32140332800,37250,37250,37250,37250,0
|
|
20240930,171500,32140332800,37250,37250,37250,37250,0
|
|
20240930,171400,32140332800,37250,37250,37250,37250,0
|
|
20240930,171300,32140332800,37250,37250,37250,37250,0
|
|
20240930,171200,32140332800,37250,37250,37250,37250,0
|
|
20240930,171100,32140332800,37250,37250,37250,37250,0
|
|
20240930,171000,32140332800,37250,37250,37250,37250,0
|
|
20240930,170900,32140332800,37250,37250,37250,37250,0
|
|
20240930,170800,32140332800,37250,37250,37250,37250,0
|
|
20240930,170700,32140332800,37250,37250,37250,37250,0
|
|
20240930,170600,32140332800,37250,37250,37250,37250,0
|
|
20240930,170500,32140332800,37250,37250,37250,37250,0
|
|
20240930,170400,32140332800,37250,37250,37250,37250,0
|
|
20240930,170300,32140332800,37250,37250,37250,37250,0
|
|
20240930,170200,32140332800,37250,37250,37250,37250,0
|
|
20240930,170100,32140332800,37250,37250,37250,37250,0
|
|
20240930,170000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,165900,32140332800,37250,37250,37250,37250,0
|
|
20240930,165800,32140332800,37250,37250,37250,37250,0
|
|
20240930,165700,32140332800,37250,37250,37250,37250,0
|
|
20240930,165600,32140332800,37250,37250,37250,37250,0
|
|
20240930,165500,32140332800,37250,37250,37250,37250,0
|
|
20240930,165400,32140332800,37250,37250,37250,37250,0
|
|
20240930,165300,32140332800,37250,37250,37250,37250,0
|
|
20240930,165200,32140332800,37250,37250,37250,37250,0
|
|
20240930,165100,32140332800,37250,37250,37250,37250,0
|
|
20240930,165000,32140332800,37250,37250,37250,37250,0
|
|
20240930,164900,32140332800,37250,37250,37250,37250,0
|
|
20240930,164800,32140332800,37250,37250,37250,37250,0
|
|
20240930,164700,32140332800,37250,37250,37250,37250,0
|
|
20240930,164600,32140332800,37250,37250,37250,37250,0
|
|
20240930,164500,32140332800,37250,37250,37250,37250,0
|
|
20240930,164400,32140332800,37250,37250,37250,37250,0
|
|
20240930,164300,32140332800,37250,37250,37250,37250,0
|
|
20240930,164200,32140332800,37250,37250,37250,37250,0
|
|
20240930,164100,32140332800,37250,37250,37250,37250,0
|
|
20240930,164000,32140332800,37250,37250,37250,37250,0
|
|
20240930,163900,32140332800,37250,37250,37250,37250,0
|
|
20240930,163800,32140332800,37250,37250,37250,37250,0
|
|
20240930,163700,32140332800,37250,37250,37250,37250,0
|
|
20240930,163600,32140332800,37250,37250,37250,37250,0
|
|
20240930,163500,32140332800,37250,37250,37250,37250,0
|
|
20240930,163400,32140332800,37250,37250,37250,37250,0
|
|
20240930,163300,32140332800,37250,37250,37250,37250,0
|
|
20240930,163200,32140332800,37250,37250,37250,37250,0
|
|
20240930,163100,32140332800,37250,37250,37250,37250,0
|
|
20240930,163000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,162900,32140332800,37250,37250,37250,37250,0
|
|
20240930,162800,32140332800,37250,37250,37250,37250,0
|
|
20240930,162700,32140332800,37250,37250,37250,37250,0
|
|
20240930,162600,32140332800,37250,37250,37250,37250,0
|
|
20240930,162500,32140332800,37250,37250,37250,37250,0
|
|
20240930,162400,32140332800,37250,37250,37250,37250,0
|
|
20240930,162300,32140332800,37250,37250,37250,37250,0
|
|
20240930,162200,32140332800,37250,37250,37250,37250,0
|
|
20240930,162100,32140332800,37250,37250,37250,37250,0
|
|
20240930,162000,32140332800,37250,37250,37250,37250,0
|
|
20240930,161900,32140332800,37250,37250,37250,37250,0
|
|
20240930,161800,32140332800,37250,37250,37250,37250,0
|
|
20240930,161700,32140332800,37250,37250,37250,37250,0
|
|
20240930,161600,32140332800,37250,37250,37250,37250,0
|
|
20240930,161500,32140332800,37250,37250,37250,37250,0
|
|
20240930,161400,32140332800,37250,37250,37250,37250,0
|
|
20240930,161300,32140332800,37250,37250,37250,37250,0
|
|
20240930,161200,32140332800,37250,37250,37250,37250,0
|
|
20240930,161100,32140332800,37250,37250,37250,37250,0
|
|
20240930,161000,32140332800,37250,37250,37250,37250,0
|
|
20240930,160900,32140332800,37250,37250,37250,37250,0
|
|
20240930,160800,32140332800,37250,37250,37250,37250,0
|
|
20240930,160700,32140332800,37250,37250,37250,37250,0
|
|
20240930,160600,32140332800,37250,37250,37250,37250,0
|
|
20240930,160500,32140332800,37250,37250,37250,37250,0
|
|
20240930,160400,32140332800,37250,37250,37250,37250,0
|
|
20240930,160300,32140332800,37250,37250,37250,37250,0
|
|
20240930,160200,32140332800,37250,37250,37250,37250,0
|
|
20240930,160100,32140332800,37250,37250,37250,37250,0
|
|
20240930,160000,32140332800,37250,37250,37250,37250,25329
|
|
20240930,155900,32140332800,37250,37250,37250,37250,0
|
|
20240930,155800,32140332800,37250,37250,37250,37250,0
|
|
20240930,155700,32140332800,37250,37250,37250,37250,0
|
|
20240930,155600,32140332800,37250,37250,37250,37250,0
|
|
20240930,155500,32140332800,37250,37250,37250,37250,0
|
|
20240930,155400,32140332800,37250,37250,37250,37250,0
|
|
20240930,155300,32140332800,37250,37250,37250,37250,0
|
|
20240930,155200,32140332800,37250,37250,37250,37250,0
|
|
20240930,155100,32140332800,37250,37250,37250,37250,0
|
|
20240930,155000,32140332800,37250,37250,37250,37250,0
|
|
20240930,154900,32140332800,37250,37250,37250,37250,0
|
|
20240930,154800,32140332800,37250,37250,37250,37250,0
|
|
20240930,154700,32140332800,37250,37250,37250,37250,0
|
|
20240930,154600,32140332800,37250,37250,37250,37250,0
|
|
20240930,154500,32140332800,37250,37250,37250,37250,0
|
|
20240930,154400,32140332800,37250,37250,37250,37250,0
|
|
20240930,154300,32140332800,37250,37250,37250,37250,0
|
|
20240930,154200,32140332800,37250,37250,37250,37250,0
|
|
20240930,154100,32140332800,37250,37250,37250,37250,0
|
|
20240930,154000,32140332800,37250,37250,37250,37250,0
|
|
20240930,153900,32140332800,37250,37250,37250,37250,0
|
|
20240930,153800,32140332800,37250,37250,37250,37250,0
|
|
20240930,153700,32140332800,37250,37250,37250,37250,0
|
|
20240930,153600,32140332800,37250,37250,37250,37250,0
|
|
20240930,153500,32140332800,37250,37250,37250,37250,0
|
|
20240930,153400,32140332800,37250,37250,37250,37250,0
|
|
20240930,153300,32140332800,37250,37250,37250,37250,0
|
|
20240930,153200,32140332800,37250,37250,37250,37250,0
|
|
20240930,153100,32140332800,37250,37250,37250,37250,0
|
|
20240930,153000,32140332800,37250,37250,37250,37250,50658
|
|
20240930,152900,31196827550,37350,37350,37350,37350,0
|
|
20240930,152800,31196827550,37350,37350,37350,37350,0
|
|
20240930,152700,31196827550,37350,37350,37350,37350,0
|
|
20240930,152600,31196827550,37350,37350,37350,37350,0
|
|
20240930,152500,31196827550,37350,37350,37350,37350,0
|
|
20240930,152400,31196827550,37350,37350,37350,37350,0
|
|
20240930,152300,31196827550,37350,37350,37350,37350,0
|
|
20240930,152200,31196827550,37350,37350,37350,37350,0
|
|
20240930,152100,31196827550,37350,37350,37350,37350,0
|
|
20240930,152000,31196827550,37350,37350,37350,37350,0
|
|
20240930,151900,31196827550,37350,37450,37450,37350,6802
|
|
20240930,151800,30942558000,37450,37500,37550,37400,2097
|
|
20240930,151700,30864021900,37500,37550,37600,37500,5032
|
|
20240930,151600,30675225900,37550,37500,37550,37500,2598
|
|
20240930,151500,30577702800,37550,37500,37600,37500,4791
|
|
20240930,151400,30397857150,37550,37500,37550,37500,3875
|
|
20240930,151300,30252364550,37550,37450,37600,37450,4230
|
|
20240930,151200,30093541550,37500,37400,37500,37400,4670
|
|
20240930,151100,29918565400,37400,37450,37450,37400,2230
|
|
20240930,151000,29835122600,37400,37450,37500,37400,1785
|
|
20240930,150900,29768290550,37450,37400,37500,37400,4627
|
|
20240930,150800,29595026400,37450,37450,37500,37400,4294
|
|
20240930,150700,29434148150,37400,37550,37550,37400,3724
|
|
20240930,150600,29294555350,37500,37500,37550,37450,3708
|
|
20240930,150500,29155544950,37450,37500,37500,37450,2288
|
|
20240930,150400,29069786800,37500,37550,37550,37450,2439
|
|
20240930,150300,28978291200,37550,37550,37600,37450,3207
|
|
20240930,150200,28857968700,37550,37400,37600,37400,19472
|
|
20240930,150100,28127686800,37400,37300,37450,37250,10957
|
|
20240930,150000,27718510550,37250,37200,37250,37200,6175
|
|
20240930,145900,27488587050,37200,37250,37250,37200,3847
|
|
20240930,145800,27345428350,37200,37250,37250,37200,3023
|
|
20240930,145700,27232923950,37250,37300,37300,37200,4100
|
|
20240930,145600,27080239100,37300,37250,37300,37200,2430
|
|
20240930,145500,26989704350,37200,37200,37250,37150,4577
|
|
20240930,145400,26819349500,37250,37200,37250,37200,2528
|
|
20240930,145300,26725195150,37250,37150,37250,37100,6888
|
|
20240930,145200,26469166000,37150,37150,37150,37100,1180
|
|
20240930,145100,26425359500,37150,37150,37150,37100,1429
|
|
20240930,145000,26372292100,37150,37100,37150,37100,1485
|
|
20240930,144900,26317130450,37100,37100,37150,37050,1275
|
|
20240930,144800,26269818400,37100,37150,37150,37100,1179
|
|
20240930,144700,26226066450,37150,37150,37150,37100,812
|
|
20240930,144600,26195909450,37150,37150,37200,37150,739
|
|
20240930,144500,26168431150,37200,37200,37200,37150,1812
|
|
20240930,144400,26101106400,37200,37100,37200,37100,3154
|
|
20240930,144300,25983960050,37100,37050,37100,37000,1139
|
|
20240930,144200,25941744000,37000,37000,37050,37000,950
|
|
20240930,144100,25906566450,37050,37000,37050,37000,555
|
|
20240930,144000,25886007000,37000,37050,37100,37000,1401
|
|
20240930,143900,25834078500,37100,37100,37150,37000,1426
|
|
20240930,143800,25781196450,37100,37150,37200,37100,3193
|
|
20240930,143700,25662578600,37200,37200,37200,37150,661
|
|
20240930,143600,25637996300,37150,37100,37200,37050,5828
|
|
20240930,143500,25421679150,37050,37100,37100,37000,2386
|
|
20240930,143400,25333261650,37100,37100,37100,37050,475
|
|
20240930,143300,25315647800,37100,37000,37100,36950,5376
|
|
20240930,143200,25116588550,37000,37000,37000,36950,453
|
|
20240930,143100,25099834250,36950,36950,37000,36950,625
|
|
20240930,143000,25076722250,37000,36900,37000,36850,5739
|
|
20240930,142900,24864870050,36850,36850,36900,36850,721
|
|
20240930,142800,24838288150,36850,36950,36950,36800,2531
|
|
20240930,142700,24744983700,36950,36950,37000,36850,3055
|
|
20240930,142600,24632104550,36950,36950,36950,36850,750
|
|
20240930,142500,24604419800,36900,36800,36950,36800,8509
|
|
20240930,142400,24290783200,36800,36800,36850,36750,838
|
|
20240930,142300,24259948750,36800,36800,36850,36750,562
|
|
20240930,142200,24239255200,36800,36800,36850,36750,590
|
|
20240930,142100,24217539150,36800,36700,36800,36700,1011
|
|
20240930,142000,24180347800,36750,36850,36850,36750,1777
|
|
20240930,141900,24114993850,36850,36800,36850,36750,702
|
|
20240930,141800,24089150000,36850,36750,36850,36700,3311
|
|
20240930,141700,23967369050,36750,36750,36800,36700,1414
|
|
20240930,141600,23915417050,36700,36750,36750,36700,497
|
|
20240930,141500,23897156650,36700,36750,36800,36700,1420
|
|
20240930,141400,23845000550,36700,36800,36850,36700,2191
|
|
20240930,141300,23764548750,36800,36750,36850,36750,333
|
|
20240930,141200,23752294500,36800,36800,36850,36700,2439
|
|
20240930,141100,23662609300,36850,36850,36850,36800,1049
|
|
20240930,141000,23623962200,36850,36850,36850,36800,526
|
|
20240930,140900,23604581300,36850,36750,36850,36750,695
|
|
20240930,140800,23579006200,36750,36700,36800,36650,1325
|
|
20240930,140700,23530369900,36700,36600,36700,36600,1212
|
|
20240930,140600,23485961950,36600,36700,36700,36600,1130
|
|
20240930,140500,23444511000,36650,36600,36700,36600,1684
|
|
20240930,140400,23382830500,36600,36700,36750,36600,923
|
|
20240930,140300,23349005350,36650,36800,36800,36650,803
|
|
20240930,140200,23319529600,36800,36800,36800,36700,877
|
|
20240930,140100,23287286550,36800,36800,36800,36750,466
|
|
20240930,140000,23270144750,36800,36750,36800,36750,643
|
|
20240930,135900,23246497200,36750,36850,36850,36750,962
|
|
20240930,135800,23211078350,36850,36900,36950,36800,1102
|
|
20240930,135700,23170455150,36900,36900,36900,36850,684
|
|
20240930,135600,23145218900,36900,36850,36900,36850,934
|
|
20240930,135500,23110758750,36850,36850,36900,36800,457
|
|
20240930,135400,23093913450,36850,36750,36850,36750,3336
|
|
20240930,135300,22971230800,36700,36750,36750,36650,3978
|
|
20240930,135200,22825297800,36700,36800,36850,36700,4294
|
|
20240930,135100,22667373450,36750,36750,36850,36750,7052
|
|
20240930,135000,22407998950,36800,36900,36950,36800,7656
|
|
20240930,134900,22125872350,36900,36850,36900,36800,1196
|
|
20240930,134800,22081775950,36900,37050,37050,36850,3157
|
|
20240930,134700,21965219350,37050,37050,37050,36950,404
|
|
20240930,134600,21950260700,37000,37100,37100,36950,2293
|
|
20240930,134500,21865353600,37150,37200,37200,37050,2007
|
|
20240930,134400,21790783200,37200,37300,37300,37200,1243
|
|
20240930,134300,21744510400,37300,37250,37300,37200,1400
|
|
20240930,134200,21692342750,37250,37250,37250,37200,832
|
|
20240930,134100,21661358850,37250,37200,37250,37200,4285
|
|
20240930,134000,21501752700,37250,37100,37250,37050,6277
|
|
20240930,133900,21268505600,37100,37050,37100,37000,852
|
|
20240930,133800,21236934300,37050,37100,37100,37000,1123
|
|
20240930,133700,21195319000,37100,37100,37100,37050,560
|
|
20240930,133600,21174561350,37100,37050,37100,37050,702
|
|
20240930,133500,21148522550,37050,37050,37100,37000,1928
|
|
20240930,133400,21077001700,37050,37100,37100,37050,449
|
|
20240930,133300,21060357250,37100,37000,37100,37000,2960
|
|
20240930,133200,20950807250,37050,37050,37100,37000,1876
|
|
20240930,133100,20881349250,37050,37100,37100,37050,692
|
|
20240930,133000,20855690000,37150,37100,37150,37050,1105
|
|
20240930,132900,20814686650,37100,37100,37150,37050,2204
|
|
20240930,132800,20732903800,37100,37100,37100,37050,292
|
|
20240930,132700,20722075100,37100,37100,37100,37050,1786
|
|
20240930,132600,20655877050,37100,37100,37100,37050,662
|
|
20240930,132500,20631318800,37050,37100,37100,37050,359
|
|
20240930,132400,20618005700,37100,37050,37100,37000,747
|
|
20240930,132300,20590326500,37050,37050,37050,37000,1271
|
|
20240930,132200,20543238200,37050,37050,37050,37000,563
|
|
20240930,132100,20522389450,37050,37100,37100,37000,698
|
|
20240930,132000,20496528050,37050,37050,37100,36950,2449
|
|
20240930,131900,20405802200,37100,37100,37100,37050,1341
|
|
20240930,131800,20356069550,37100,37100,37150,37050,682
|
|
20240930,131700,20330785250,37050,37150,37150,37050,813
|
|
20240930,131600,20300608900,37150,37150,37200,37100,1178
|
|
20240930,131500,20256843400,37200,37200,37200,37150,644
|
|
20240930,131400,20232896500,37200,37200,37200,37150,600
|
|
20240930,131300,20210578650,37200,37200,37200,37150,672
|
|
20240930,131200,20185584150,37200,37200,37200,37150,748
|
|
20240930,131100,20157768750,37200,37200,37200,37150,488
|
|
20240930,131000,20139618250,37150,37150,37150,37100,700
|
|
20240930,130900,20113621050,37100,37150,37150,37050,985
|
|
20240930,130800,20077067000,37150,37100,37150,37050,602
|
|
20240930,130700,20054717500,37100,37100,37100,37050,681
|
|
20240930,130600,20029460550,37100,37150,37150,37100,915
|
|
20240930,130500,19995493100,37150,37200,37200,37100,1124
|
|
20240930,130400,19953739650,37200,37200,37250,37150,6925
|
|
20240930,130300,19695964450,37200,37200,37200,37050,2418
|
|
20240930,130200,19606160250,37150,37200,37200,37150,164
|
|
20240930,130100,19600063350,37200,37100,37200,37050,2401
|
|
20240930,130000,19510934750,37100,37100,37100,37000,920
|
|
20240930,125900,19476815900,37000,37150,37150,36900,2070
|
|
20240930,125800,19400182150,37150,37050,37150,37050,747
|
|
20240930,125700,19372456850,37100,37100,37100,37050,591
|
|
20240930,125600,19350540150,37100,37050,37100,37050,267
|
|
20240930,125500,19340638700,37050,36900,37050,36900,2045
|
|
20240930,125400,19265038550,36950,36950,36950,36900,545
|
|
20240930,125300,19244914100,36950,36950,36950,36900,369
|
|
20240930,125200,19231284600,36950,37000,37050,36950,909
|
|
20240930,125100,19197674700,37000,37000,37050,37000,1573
|
|
20240930,125000,19139446700,37050,37050,37050,37000,304
|
|
20240930,124900,19128184000,37050,37000,37050,37000,542
|
|
20240930,124800,19108111150,37000,37000,37000,36950,581
|
|
20240930,124700,19086616900,37050,37000,37050,37000,780
|
|
20240930,124600,19057746400,37000,37000,37050,36950,1029
|
|
20240930,124500,19019666950,36950,36950,37000,36900,542
|
|
20240930,124400,18999623600,36950,36950,37000,36900,2269
|
|
20240930,124300,18915855800,36950,37000,37000,36950,382
|
|
20240930,124200,18901732200,37000,37050,37050,36900,1426
|
|
20240930,124100,18848991800,37050,37100,37100,36950,2984
|
|
20240930,124000,18738522050,37100,37050,37100,37050,370
|
|
20240930,123900,18724798750,37050,37050,37150,37050,897
|
|
20240930,123800,18691542750,37050,37150,37150,37050,1440
|
|
20240930,123700,18638089200,37150,37100,37150,37050,528
|
|
20240930,123600,18618507300,37100,37200,37200,37100,1704
|
|
20240930,123500,18555225250,37200,37200,37200,37150,585
|
|
20240930,123400,18533464650,37200,37200,37200,37150,1574
|
|
20240930,123300,18474919750,37200,37200,37200,37150,1825
|
|
20240930,123200,18407090050,37150,37250,37250,37150,6928
|
|
20240930,123100,18149279450,37200,37200,37250,37200,1070
|
|
20240930,123000,18109452900,37200,37150,37250,37150,4347
|
|
20240930,122900,17947748400,37200,37150,37200,37100,1927
|
|
20240930,122800,17876163200,37150,37100,37150,37100,926
|
|
20240930,122700,17841788100,37150,37050,37150,37050,2805
|
|
20240930,122600,17737732900,37050,36950,37050,36950,4477
|
|
20240930,122500,17572179650,37000,37050,37050,36900,5369
|
|
20240930,122400,17373881550,37050,37000,37100,37000,2434
|
|
20240930,122300,17283701850,37000,37050,37050,37000,436
|
|
20240930,122200,17267559950,37000,37100,37100,36950,2775
|
|
20240930,122100,17164856750,37050,37100,37100,37000,1295
|
|
20240930,122000,17116871200,37100,37000,37100,37000,1527
|
|
20240930,121900,17060282750,37000,37100,37100,36950,3332
|
|
20240930,121800,16936805650,37100,37050,37100,36900,2729
|
|
20240930,121700,16835863900,37100,37000,37100,36950,1853
|
|
20240930,121600,16767239350,37000,36850,37100,36850,18148
|
|
20240930,121500,16096023100,36800,36750,36900,36750,13135
|
|
20240930,121400,15612487000,36750,36750,36750,36700,290
|
|
20240930,121300,15601835050,36750,36700,36750,36650,929
|
|
20240930,121200,15567723600,36700,36700,36700,36650,998
|
|
20240930,121100,15531123200,36700,36700,36700,36650,239
|
|
20240930,121000,15522353100,36700,36700,36750,36650,918
|
|
20240930,120900,15488652850,36700,36700,36750,36650,786
|
|
20240930,120800,15459807550,36700,36700,36700,36650,343
|
|
20240930,120700,15447227600,36650,36700,36750,36650,873
|
|
20240930,120600,15415182600,36700,36500,36700,36450,5260
|
|
20240930,120500,15222726700,36550,36600,36600,36500,719
|
|
20240930,120400,15196457450,36550,36600,36650,36550,1046
|
|
20240930,120300,15158185750,36650,36700,36700,36600,1202
|
|
20240930,120200,15114123350,36650,36700,36700,36650,643
|
|
20240930,120100,15090533750,36650,36650,36700,36650,543
|
|
20240930,120000,15070609400,36700,36650,36700,36650,497
|
|
20240930,115900,15052379950,36700,36700,36700,36650,923
|
|
20240930,115800,15018509600,36700,36700,36700,36650,1428
|
|
20240930,115700,14966106000,36700,36700,36750,36650,4788
|
|
20240930,115600,14790382350,36700,36600,36700,36600,1516
|
|
20240930,115500,14734806500,36650,36600,36650,36600,317
|
|
20240930,115400,14723189800,36650,36600,36650,36550,620
|
|
20240930,115300,14700491150,36600,36600,36650,36550,923
|
|
20240930,115200,14666704100,36600,36650,36700,36600,3106
|
|
20240930,115100,14552888100,36600,36600,36650,36600,483
|
|
20240930,115000,14535195150,36650,36550,36650,36550,1661
|
|
20240930,114900,14474383200,36600,36600,36600,36550,587
|
|
20240930,114800,14452903950,36600,36550,36600,36550,338
|
|
20240930,114700,14440534600,36600,36550,36600,36500,1411
|
|
20240930,114600,14388969700,36550,36500,36550,36450,986
|
|
20240930,114500,14352977800,36500,36500,36500,36450,551
|
|
20240930,114400,14332872200,36500,36450,36500,36450,346
|
|
20240930,114300,14320245750,36500,36550,36550,36450,467
|
|
20240930,114200,14303190250,36500,36550,36550,36500,762
|
|
20240930,114100,14275353950,36550,36500,36550,36450,878
|
|
20240930,114000,14243310000,36500,36450,36500,36450,749
|
|
20240930,113900,14215983050,36500,36500,36500,36450,501
|
|
20240930,113800,14197702550,36500,36450,36500,36450,389
|
|
20240930,113700,14183505000,36500,36500,36500,36450,719
|
|
20240930,113600,14157271000,36450,36500,36500,36450,441
|
|
20240930,113500,14141179050,36500,36400,36500,36400,1244
|
|
20240930,113400,14095831750,36450,36500,36500,36450,660
|
|
20240930,113300,14071753550,36500,36500,36500,36450,418
|
|
20240930,113200,14056509350,36500,36450,36500,36400,1253
|
|
20240930,113100,14010825400,36450,36450,36550,36450,568
|
|
20240930,113000,13990107150,36550,36500,36550,36450,2141
|
|
20240930,112900,13911946450,36500,36450,36500,36450,530
|
|
20240930,112800,13892610900,36450,36450,36450,36400,529
|
|
20240930,112700,13873331750,36400,36450,36500,36400,968
|
|
20240930,112600,13838038650,36450,36500,36500,36400,268
|
|
20240930,112500,13828265650,36450,36450,36500,36350,2511
|
|
20240930,112400,13736754250,36400,36350,36450,36300,3977
|
|
20240930,112300,13592139000,36300,36500,36500,36300,2835
|
|
20240930,112200,13488993300,36500,36450,36550,36450,1365
|
|
20240930,112100,13439164100,36450,36400,36500,36400,1275
|
|
20240930,112000,13392660100,36450,36450,36500,36400,855
|
|
20240930,111900,13361524500,36450,36500,36500,36400,866
|
|
20240930,111800,13329935550,36400,36450,36450,36400,1808
|
|
20240930,111700,13264094650,36400,36400,36500,36400,1833
|
|
20240930,111600,13197319850,36400,36350,36400,36300,1694
|
|
20240930,111500,13135722350,36350,36450,36450,36350,702
|
|
20240930,111400,13110189850,36400,36300,36450,36300,3027
|
|
20240930,111300,13000087400,36300,36300,36400,36300,422
|
|
20240930,111200,12984748600,36350,36300,36400,36300,722
|
|
20240930,111100,12958502300,36350,36400,36400,36300,607
|
|
20240930,111000,12936438100,36350,36400,36400,36350,2492
|
|
20240930,110900,12845817550,36400,36350,36400,36350,455
|
|
20240930,110800,12829261100,36350,36400,36400,36300,517
|
|
20240930,110700,12810452500,36300,36450,36450,36300,2770
|
|
20240930,110600,12709734800,36450,36450,36450,36400,828
|
|
20240930,110500,12679573600,36450,36400,36450,36400,419
|
|
20240930,110400,12664304700,36400,36500,36500,36400,186
|
|
20240930,110300,12657523900,36450,36500,36500,36450,992
|
|
20240930,110200,12621359350,36500,36500,36500,36450,718
|
|
20240930,110100,12595158050,36500,36500,36500,36450,523
|
|
20240930,110000,12576068800,36450,36400,36450,36400,987
|
|
20240930,105900,12540104600,36400,36350,36450,36350,340
|
|
20240930,105800,12527723150,36350,36400,36450,36350,650
|
|
20240930,105700,12504061250,36400,36400,36400,36350,516
|
|
20240930,105600,12485286600,36400,36400,36400,36350,453
|
|
20240930,105500,12468808100,36400,36400,36450,36400,616
|
|
20240930,105400,12446368400,36400,36300,36400,36300,279
|
|
20240930,105300,12436224750,36300,36350,36400,36300,2398
|
|
20240930,105200,12349064100,36250,36350,36400,36250,1621
|
|
20240930,105100,12290143550,36350,36400,36400,36350,1845
|
|
20240930,105000,12223066850,36400,36450,36450,36400,644
|
|
20240930,104900,12199606900,36500,36450,36500,36400,1034
|
|
20240930,104800,12161907050,36400,36400,36450,36400,757
|
|
20240930,104700,12134338600,36450,36500,36500,36400,807
|
|
20240930,104600,12104896250,36500,36550,36550,36450,3167
|
|
20240930,104500,11989244400,36500,36550,36550,36450,1065
|
|
20240930,104400,11950383500,36500,36500,36550,36450,1123
|
|
20240930,104300,11909381350,36550,36600,36600,36500,3944
|
|
20240930,104200,11765333750,36600,36650,36650,36600,1090
|
|
20240930,104100,11725417900,36650,36600,36650,36600,479
|
|
20240930,104000,11707865600,36600,36600,36650,36600,378
|
|
20240930,103900,11694026600,36650,36550,36650,36550,1651
|
|
20240930,103800,11633643700,36600,36650,36650,36550,814
|
|
20240930,103700,11603852100,36600,36550,36600,36550,1260
|
|
20240930,103600,11557741800,36600,36600,36650,36550,1594
|
|
20240930,103500,11499429600,36650,36600,36700,36600,1918
|
|
20240930,103400,11429128450,36650,36600,36650,36600,523
|
|
20240930,103300,11409967900,36650,36650,36650,36500,5778
|
|
20240930,103200,11198396050,36700,36600,36700,36600,1397
|
|
20240930,103100,11147189500,36700,36500,36700,36500,4291
|
|
20240930,103000,10990158500,36550,36400,36550,36400,2456
|
|
20240930,102900,10900588450,36400,36500,36500,36400,2032
|
|
20240930,102800,10826511900,36500,36450,36500,36400,1414
|
|
20240930,102700,10774956150,36400,36400,36450,36350,577
|
|
20240930,102600,10753958250,36400,36400,36400,36350,337
|
|
20240930,102500,10741694550,36400,36400,36450,36350,578
|
|
20240930,102400,10720650850,36400,36350,36400,36350,599
|
|
20240930,102300,10698848800,36400,36450,36450,36400,1273
|
|
20240930,102200,10652491300,36450,36450,36450,36400,380
|
|
20240930,102100,10638643150,36450,36500,36550,36450,1196
|
|
20240930,102000,10594994450,36500,36400,36500,36400,1073
|
|
20240930,101900,10555887950,36450,36450,36450,36350,1615
|
|
20240930,101800,10497089650,36450,36450,36500,36400,1188
|
|
20240930,101700,10453783200,36450,36500,36500,36450,494
|
|
20240930,101600,10435757400,36500,36400,36500,36400,1232
|
|
20240930,101500,10390848100,36400,36350,36450,36350,804
|
|
20240930,101400,10361593350,36350,36400,36400,36350,226
|
|
20240930,101300,10353368200,36400,36350,36400,36300,1044
|
|
20240930,101200,10315414000,36350,36400,36400,36250,869
|
|
20240930,101100,10283853150,36400,36400,36400,36350,358
|
|
20240930,101000,10270831150,36300,36350,36400,36300,530
|
|
20240930,100900,10251567000,36400,36300,36450,36300,1147
|
|
20240930,100800,10209844950,36300,36350,36350,36200,1015
|
|
20240930,100700,10173007450,36400,36400,36450,36400,1130
|
|
20240930,100600,10131872950,36400,36400,36400,36400,1381
|
|
20240930,100500,10081604550,36450,36400,36450,36400,735
|
|
20240930,100400,10054837800,36450,36350,36450,36300,780
|
|
20240930,100300,10026443550,36350,36250,36400,36250,510
|
|
20240930,100200,10007896350,36250,36200,36400,36200,543
|
|
20240930,100100,9988204750,36200,36200,36250,36200,238
|
|
20240930,100000,9979588400,36200,36150,36200,36150,968
|
|
20240930,095900,9944589150,36150,36200,36200,36100,1097
|
|
20240930,095800,9904957950,36200,36100,36200,36050,3559
|
|
20240930,095700,9776429550,36100,36200,36200,36100,1961
|
|
20240930,095600,9705599300,36150,36200,36200,36150,1392
|
|
20240930,095500,9655222600,36200,36200,36200,36150,1281
|
|
20240930,095400,9608904900,36150,36150,36200,36100,508
|
|
20240930,095300,9590543850,36200,36200,36250,36100,1578
|
|
20240930,095200,9533463750,36200,36250,36250,36200,213
|
|
20240930,095100,9525747650,36250,36350,36350,36200,1251
|
|
20240930,095000,9480344500,36300,36300,36300,36200,3085
|
|
20240930,094900,9368424150,36300,36400,36500,36300,4377
|
|
20240930,094800,9209083350,36450,36600,36600,36400,1675
|
|
20240930,094700,9147971700,36600,36700,36700,36550,2441
|
|
20240930,094600,9058564250,36700,36700,36750,36650,1706
|
|
20240930,094500,8995961900,36700,36650,36850,36650,12510
|
|
20240930,094400,8536495050,36650,36550,36650,36500,5219
|
|
20240930,094300,8345470050,36550,36450,36600,36450,7337
|
|
20240930,094200,8077422800,36450,36450,36500,36400,1377
|
|
20240930,094100,8027230250,36450,36400,36450,36350,2559
|
|
20240930,094000,7934015050,36400,36150,36450,36150,6863
|
|
20240930,093900,7684683200,36150,36200,36250,36150,602
|
|
20240930,093800,7662891500,36150,36150,36250,36100,1112
|
|
20240930,093700,7622654550,36150,36150,36200,36100,1048
|
|
20240930,093600,7584731250,36200,36000,36200,36000,1703
|
|
20240930,093500,7523248550,36000,36100,36200,36000,1080
|
|
20240930,093400,7484272350,36100,36250,36300,36050,3891
|
|
20240930,093300,7343501300,36200,36250,36300,36200,3335
|
|
20240930,093200,7222759500,36250,36300,36400,36250,8757
|
|
20240930,093100,6904724050,36250,36200,36300,36200,4656
|
|
20240930,093000,6736104900,36200,36000,36250,35950,6443
|
|
20240930,092900,6503287550,35950,36000,36000,35950,652
|
|
20240930,092800,6479842250,36000,35950,36150,35950,4306
|
|
20240930,092700,6324559900,35900,35900,36000,35900,188
|
|
20240930,092600,6317803950,35950,36150,36200,35900,8700
|
|
20240930,092500,6004660350,36050,35950,36200,35900,5016
|
|
20240930,092400,5823827750,35950,36000,36100,35900,3372
|
|
20240930,092300,5702494300,36000,36100,36100,35950,2020
|
|
20240930,092200,5629753050,36050,36200,36200,35950,3852
|
|
20240930,092100,5490719100,36150,36250,36300,36100,1480
|
|
20240930,092000,5437118150,36250,36100,36300,36000,3404
|
|
20240930,091900,5314062600,36100,36100,36200,36000,3628
|
|
20240930,091800,5183193050,36150,36200,36200,36100,2690
|
|
20240930,091700,5085946750,36150,36300,36350,36150,2315
|
|
20240930,091600,5002018050,36350,36250,36350,36200,2205
|
|
20240930,091500,4921982850,36250,36200,36300,36100,2356
|
|
20240930,091400,4836656850,36200,36250,36300,36100,2808
|
|
20240930,091300,4735000450,36200,36400,36400,36200,3153
|
|
20240930,091200,4620577550,36350,36400,36500,36300,7059
|
|
20240930,091100,4363771350,36500,36400,36550,36300,10841
|
|
20240930,091000,3968836150,36400,36200,36400,36200,7486
|
|
20240930,090900,3697162600,36100,36200,36300,36100,7402
|
|
20240930,090800,3429023200,36200,35800,36250,35750,9933
|
|
20240930,090700,3070633300,35850,36100,36100,35800,8754
|
|
20240930,090600,2756384700,36100,35950,36100,35950,2510
|
|
20240930,090500,2665912200,35950,35950,36000,35800,5936
|
|
20240930,090400,2452850550,35950,35950,36050,35900,7460
|
|
20240930,090300,2184337650,35950,35650,36000,35550,7577
|
|
20240930,090200,1912972450,35650,35800,35950,35500,9416
|
|
20240930,090100,1576106400,35800,35650,36000,35350,13466
|
|
20240930,090000,1093847400,35550,34950,35800,34950,31150
|