615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,191100,32647926350,22000,22000,22000,22000,0
|
|
20240930,191000,32647926350,22000,22000,22000,22000,0
|
|
20240930,190900,32647926350,22000,22000,22000,22000,0
|
|
20240930,190800,32647926350,22000,22000,22000,22000,0
|
|
20240930,190700,32647926350,22000,22000,22000,22000,0
|
|
20240930,190600,32647926350,22000,22000,22000,22000,0
|
|
20240930,190500,32647926350,22000,22000,22000,22000,0
|
|
20240930,190400,32647926350,22000,22000,22000,22000,0
|
|
20240930,190300,32647926350,22000,22000,22000,22000,0
|
|
20240930,190200,32647926350,22000,22000,22000,22000,0
|
|
20240930,190100,32647926350,22000,22000,22000,22000,0
|
|
20240930,190000,32647926350,22000,22000,22000,22000,0
|
|
20240930,185900,32647926350,22000,22000,22000,22000,0
|
|
20240930,185800,32647926350,22000,22000,22000,22000,0
|
|
20240930,185700,32647926350,22000,22000,22000,22000,0
|
|
20240930,185600,32647926350,22000,22000,22000,22000,0
|
|
20240930,185500,32647926350,22000,22000,22000,22000,0
|
|
20240930,185400,32647926350,22000,22000,22000,22000,0
|
|
20240930,185300,32647926350,22000,22000,22000,22000,0
|
|
20240930,185200,32647926350,22000,22000,22000,22000,0
|
|
20240930,185100,32647926350,22000,22000,22000,22000,0
|
|
20240930,185000,32647926350,22000,22000,22000,22000,0
|
|
20240930,184900,32647926350,22000,22000,22000,22000,0
|
|
20240930,184800,32647926350,22000,22000,22000,22000,0
|
|
20240930,184700,32647926350,22000,22000,22000,22000,0
|
|
20240930,184600,32647926350,22000,22000,22000,22000,0
|
|
20240930,184500,32647926350,22000,22000,22000,22000,0
|
|
20240930,184400,32647926350,22000,22000,22000,22000,0
|
|
20240930,184300,32647926350,22000,22000,22000,22000,0
|
|
20240930,184200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,184100,32647926350,22000,22000,22000,22000,0
|
|
20240930,184000,32647926350,22000,22000,22000,22000,0
|
|
20240930,183900,32647926350,22000,22000,22000,22000,0
|
|
20240930,183800,32647926350,22000,22000,22000,22000,0
|
|
20240930,183700,32647926350,22000,22000,22000,22000,0
|
|
20240930,183600,32647926350,22000,22000,22000,22000,0
|
|
20240930,183500,32647926350,22000,22000,22000,22000,0
|
|
20240930,183400,32647926350,22000,22000,22000,22000,0
|
|
20240930,183300,32647926350,22000,22000,22000,22000,0
|
|
20240930,183200,32647926350,22000,22000,22000,22000,0
|
|
20240930,183100,32647926350,22000,22000,22000,22000,0
|
|
20240930,183000,32647926350,22000,22000,22000,22000,0
|
|
20240930,182900,32647926350,22000,22000,22000,22000,0
|
|
20240930,182800,32647926350,22000,22000,22000,22000,0
|
|
20240930,182700,32647926350,22000,22000,22000,22000,0
|
|
20240930,182600,32647926350,22000,22000,22000,22000,0
|
|
20240930,182500,32647926350,22000,22000,22000,22000,0
|
|
20240930,182400,32647926350,22000,22000,22000,22000,0
|
|
20240930,182300,32647926350,22000,22000,22000,22000,0
|
|
20240930,182200,32647926350,22000,22000,22000,22000,0
|
|
20240930,182100,32647926350,22000,22000,22000,22000,0
|
|
20240930,182000,32647926350,22000,22000,22000,22000,0
|
|
20240930,181900,32647926350,22000,22000,22000,22000,0
|
|
20240930,181800,32647926350,22000,22000,22000,22000,0
|
|
20240930,181700,32647926350,22000,22000,22000,22000,0
|
|
20240930,181600,32647926350,22000,22000,22000,22000,0
|
|
20240930,181500,32647926350,22000,22000,22000,22000,0
|
|
20240930,181400,32647926350,22000,22000,22000,22000,0
|
|
20240930,181300,32647926350,22000,22000,22000,22000,0
|
|
20240930,181200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,181100,32647926350,22000,22000,22000,22000,0
|
|
20240930,181000,32647926350,22000,22000,22000,22000,0
|
|
20240930,180900,32647926350,22000,22000,22000,22000,0
|
|
20240930,180800,32647926350,22000,22000,22000,22000,0
|
|
20240930,180700,32647926350,22000,22000,22000,22000,0
|
|
20240930,180600,32647926350,22000,22000,22000,22000,0
|
|
20240930,180500,32647926350,22000,22000,22000,22000,0
|
|
20240930,180400,32647926350,22000,22000,22000,22000,0
|
|
20240930,180300,32647926350,22000,22000,22000,22000,0
|
|
20240930,180200,32647926350,22000,22000,22000,22000,0
|
|
20240930,180100,32647926350,22000,22000,22000,22000,0
|
|
20240930,180000,32647926350,22000,22000,22000,22000,0
|
|
20240930,175900,32647926350,22000,22000,22000,22000,0
|
|
20240930,175800,32647926350,22000,22000,22000,22000,0
|
|
20240930,175700,32647926350,22000,22000,22000,22000,0
|
|
20240930,175600,32647926350,22000,22000,22000,22000,0
|
|
20240930,175500,32647926350,22000,22000,22000,22000,0
|
|
20240930,175400,32647926350,22000,22000,22000,22000,0
|
|
20240930,175300,32647926350,22000,22000,22000,22000,0
|
|
20240930,175200,32647926350,22000,22000,22000,22000,0
|
|
20240930,175100,32647926350,22000,22000,22000,22000,0
|
|
20240930,175000,32647926350,22000,22000,22000,22000,0
|
|
20240930,174900,32647926350,22000,22000,22000,22000,0
|
|
20240930,174800,32647926350,22000,22000,22000,22000,0
|
|
20240930,174700,32647926350,22000,22000,22000,22000,0
|
|
20240930,174600,32647926350,22000,22000,22000,22000,0
|
|
20240930,174500,32647926350,22000,22000,22000,22000,0
|
|
20240930,174400,32647926350,22000,22000,22000,22000,0
|
|
20240930,174300,32647926350,22000,22000,22000,22000,0
|
|
20240930,174200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,174100,32647926350,22000,22000,22000,22000,0
|
|
20240930,174000,32647926350,22000,22000,22000,22000,0
|
|
20240930,173900,32647926350,22000,22000,22000,22000,0
|
|
20240930,173800,32647926350,22000,22000,22000,22000,0
|
|
20240930,173700,32647926350,22000,22000,22000,22000,0
|
|
20240930,173600,32647926350,22000,22000,22000,22000,0
|
|
20240930,173500,32647926350,22000,22000,22000,22000,0
|
|
20240930,173400,32647926350,22000,22000,22000,22000,0
|
|
20240930,173300,32647926350,22000,22000,22000,22000,0
|
|
20240930,173200,32647926350,22000,22000,22000,22000,0
|
|
20240930,173100,32647926350,22000,22000,22000,22000,0
|
|
20240930,173000,32647926350,22000,22000,22000,22000,0
|
|
20240930,172900,32647926350,22000,22000,22000,22000,0
|
|
20240930,172800,32647926350,22000,22000,22000,22000,0
|
|
20240930,172700,32647926350,22000,22000,22000,22000,0
|
|
20240930,172600,32647926350,22000,22000,22000,22000,0
|
|
20240930,172500,32647926350,22000,22000,22000,22000,0
|
|
20240930,172400,32647926350,22000,22000,22000,22000,0
|
|
20240930,172300,32647926350,22000,22000,22000,22000,0
|
|
20240930,172200,32647926350,22000,22000,22000,22000,0
|
|
20240930,172100,32647926350,22000,22000,22000,22000,0
|
|
20240930,172000,32647926350,22000,22000,22000,22000,0
|
|
20240930,171900,32647926350,22000,22000,22000,22000,0
|
|
20240930,171800,32647926350,22000,22000,22000,22000,0
|
|
20240930,171700,32647926350,22000,22000,22000,22000,0
|
|
20240930,171600,32647926350,22000,22000,22000,22000,0
|
|
20240930,171500,32647926350,22000,22000,22000,22000,0
|
|
20240930,171400,32647926350,22000,22000,22000,22000,0
|
|
20240930,171300,32647926350,22000,22000,22000,22000,0
|
|
20240930,171200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,171100,32647926350,22000,22000,22000,22000,0
|
|
20240930,171000,32647926350,22000,22000,22000,22000,0
|
|
20240930,170900,32647926350,22000,22000,22000,22000,0
|
|
20240930,170800,32647926350,22000,22000,22000,22000,0
|
|
20240930,170700,32647926350,22000,22000,22000,22000,0
|
|
20240930,170600,32647926350,22000,22000,22000,22000,0
|
|
20240930,170500,32647926350,22000,22000,22000,22000,0
|
|
20240930,170400,32647926350,22000,22000,22000,22000,0
|
|
20240930,170300,32647926350,22000,22000,22000,22000,0
|
|
20240930,170200,32647926350,22000,22000,22000,22000,0
|
|
20240930,170100,32647926350,22000,22000,22000,22000,0
|
|
20240930,170000,32647926350,22000,22000,22000,22000,0
|
|
20240930,165900,32647926350,22000,22000,22000,22000,0
|
|
20240930,165800,32647926350,22000,22000,22000,22000,0
|
|
20240930,165700,32647926350,22000,22000,22000,22000,0
|
|
20240930,165600,32647926350,22000,22000,22000,22000,0
|
|
20240930,165500,32647926350,22000,22000,22000,22000,0
|
|
20240930,165400,32647926350,22000,22000,22000,22000,0
|
|
20240930,165300,32647926350,22000,22000,22000,22000,0
|
|
20240930,165200,32647926350,22000,22000,22000,22000,0
|
|
20240930,165100,32647926350,22000,22000,22000,22000,0
|
|
20240930,165000,32647926350,22000,22000,22000,22000,0
|
|
20240930,164900,32647926350,22000,22000,22000,22000,0
|
|
20240930,164800,32647926350,22000,22000,22000,22000,0
|
|
20240930,164700,32647926350,22000,22000,22000,22000,0
|
|
20240930,164600,32647926350,22000,22000,22000,22000,0
|
|
20240930,164500,32647926350,22000,22000,22000,22000,0
|
|
20240930,164400,32647926350,22000,22000,22000,22000,0
|
|
20240930,164300,32647926350,22000,22000,22000,22000,0
|
|
20240930,164200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,164100,32647926350,22000,22000,22000,22000,0
|
|
20240930,164000,32647926350,22000,22000,22000,22000,0
|
|
20240930,163900,32647926350,22000,22000,22000,22000,0
|
|
20240930,163800,32647926350,22000,22000,22000,22000,0
|
|
20240930,163700,32647926350,22000,22000,22000,22000,0
|
|
20240930,163600,32647926350,22000,22000,22000,22000,0
|
|
20240930,163500,32647926350,22000,22000,22000,22000,0
|
|
20240930,163400,32647926350,22000,22000,22000,22000,0
|
|
20240930,163300,32647926350,22000,22000,22000,22000,0
|
|
20240930,163200,32647926350,22000,22000,22000,22000,0
|
|
20240930,163100,32647926350,22000,22000,22000,22000,0
|
|
20240930,163000,32647926350,22000,22000,22000,22000,0
|
|
20240930,162900,32647926350,22000,22000,22000,22000,0
|
|
20240930,162800,32647926350,22000,22000,22000,22000,0
|
|
20240930,162700,32647926350,22000,22000,22000,22000,0
|
|
20240930,162600,32647926350,22000,22000,22000,22000,0
|
|
20240930,162500,32647926350,22000,22000,22000,22000,0
|
|
20240930,162400,32647926350,22000,22000,22000,22000,0
|
|
20240930,162300,32647926350,22000,22000,22000,22000,0
|
|
20240930,162200,32647926350,22000,22000,22000,22000,0
|
|
20240930,162100,32647926350,22000,22000,22000,22000,0
|
|
20240930,162000,32647926350,22000,22000,22000,22000,0
|
|
20240930,161900,32647926350,22000,22000,22000,22000,0
|
|
20240930,161800,32647926350,22000,22000,22000,22000,0
|
|
20240930,161700,32647926350,22000,22000,22000,22000,0
|
|
20240930,161600,32647926350,22000,22000,22000,22000,0
|
|
20240930,161500,32647926350,22000,22000,22000,22000,0
|
|
20240930,161400,32647926350,22000,22000,22000,22000,0
|
|
20240930,161300,32647926350,22000,22000,22000,22000,0
|
|
20240930,161200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,161100,32647926350,22000,22000,22000,22000,0
|
|
20240930,161000,32647926350,22000,22000,22000,22000,0
|
|
20240930,160900,32647926350,22000,22000,22000,22000,0
|
|
20240930,160800,32647926350,22000,22000,22000,22000,0
|
|
20240930,160700,32647926350,22000,22000,22000,22000,0
|
|
20240930,160600,32647926350,22000,22000,22000,22000,0
|
|
20240930,160500,32647926350,22000,22000,22000,22000,0
|
|
20240930,160400,32647926350,22000,22000,22000,22000,0
|
|
20240930,160300,32647926350,22000,22000,22000,22000,0
|
|
20240930,160200,32647926350,22000,22000,22000,22000,0
|
|
20240930,160100,32647926350,22000,22000,22000,22000,0
|
|
20240930,160000,32647926350,22000,22000,22000,22000,0
|
|
20240930,155900,32647926350,22000,22000,22000,22000,0
|
|
20240930,155800,32647926350,22000,22000,22000,22000,0
|
|
20240930,155700,32647926350,22000,22000,22000,22000,0
|
|
20240930,155600,32647926350,22000,22000,22000,22000,0
|
|
20240930,155500,32647926350,22000,22000,22000,22000,0
|
|
20240930,155400,32647926350,22000,22000,22000,22000,0
|
|
20240930,155300,32647926350,22000,22000,22000,22000,0
|
|
20240930,155200,32647926350,22000,22000,22000,22000,0
|
|
20240930,155100,32647926350,22000,22000,22000,22000,0
|
|
20240930,155000,32647926350,22000,22000,22000,22000,0
|
|
20240930,154900,32647926350,22000,22000,22000,22000,0
|
|
20240930,154800,32647926350,22000,22000,22000,22000,0
|
|
20240930,154700,32647926350,22000,22000,22000,22000,0
|
|
20240930,154600,32647926350,22000,22000,22000,22000,0
|
|
20240930,154500,32647926350,22000,22000,22000,22000,0
|
|
20240930,154400,32647926350,22000,22000,22000,22000,0
|
|
20240930,154300,32647926350,22000,22000,22000,22000,0
|
|
20240930,154200,32647926350,22000,22000,22000,22000,141626
|
|
20240930,154100,32647926350,22000,22000,22000,22000,0
|
|
20240930,154000,32647926350,22000,22000,22000,22000,0
|
|
20240930,153900,32647926350,22000,22000,22000,22000,0
|
|
20240930,153800,32647926350,22000,22000,22000,22000,0
|
|
20240930,153700,32647926350,22000,22000,22000,22000,0
|
|
20240930,153600,32647926350,22000,22000,22000,22000,0
|
|
20240930,153500,32647926350,22000,22000,22000,22000,0
|
|
20240930,153400,32647926350,22000,22000,22000,22000,0
|
|
20240930,153300,32647926350,22000,22000,22000,22000,0
|
|
20240930,153200,32647926350,22000,22000,22000,22000,0
|
|
20240930,153100,32647926350,22000,22000,22000,22000,0
|
|
20240930,153000,32647926350,22000,22000,22000,22000,141626
|
|
20240930,152900,29532154350,22100,22100,22100,22100,0
|
|
20240930,152800,29532154350,22100,22100,22100,22100,0
|
|
20240930,152700,29532154350,22100,22100,22100,22100,0
|
|
20240930,152600,29532154350,22100,22100,22100,22100,0
|
|
20240930,152500,29532154350,22100,22100,22100,22100,0
|
|
20240930,152400,29532154350,22100,22100,22100,22100,0
|
|
20240930,152300,29532154350,22100,22100,22100,22100,0
|
|
20240930,152200,29532154350,22100,22100,22100,22100,0
|
|
20240930,152100,29532154350,22100,22100,22100,22100,0
|
|
20240930,152000,29532154350,22100,22100,22100,22100,0
|
|
20240930,151900,29532154350,22100,22000,22150,22000,15845
|
|
20240930,151800,29182598150,22000,22000,22050,22000,7092
|
|
20240930,151700,29026559550,22050,22000,22050,22000,3020
|
|
20240930,151600,28960052400,22000,22000,22050,22000,1929
|
|
20240930,151500,28917573100,22050,22000,22050,22000,1426
|
|
20240930,151400,28886164050,22000,22000,22050,22000,2340
|
|
20240930,151300,28834649500,22000,22000,22050,22000,4984
|
|
20240930,151200,28724810350,22000,22000,22050,22000,2268
|
|
20240930,151100,28674887600,22050,21950,22050,21950,13516
|
|
20240930,151000,28377572500,21950,22000,22000,21950,3478
|
|
20240930,150900,28301199550,21950,22000,22000,21950,2136
|
|
20240930,150800,28254288050,22000,21950,22000,21950,2531
|
|
20240930,150700,28198702700,21950,21950,22000,21950,3472
|
|
20240930,150600,28122422250,22000,21950,22000,21950,5492
|
|
20240930,150500,28001668700,21950,21950,22000,21950,6541
|
|
20240930,150400,27857977250,21950,22000,22000,21950,4335
|
|
20240930,150300,27762767700,21950,21950,22000,21950,3024
|
|
20240930,150200,27696335200,21950,21950,22000,21950,1293
|
|
20240930,150100,27667941750,22000,21950,22000,21950,2257
|
|
20240930,150000,27618376100,21950,21950,22050,21950,2777
|
|
20240930,145900,27557306400,22000,21950,22050,21950,4794
|
|
20240930,145800,27451917000,22000,22000,22050,21950,7481
|
|
20240930,145700,27287388400,22000,22000,22050,22000,3867
|
|
20240930,145600,27202293250,22050,22000,22050,22000,7386
|
|
20240930,145500,27039760350,22000,22050,22050,22000,4677
|
|
20240930,145400,26936842800,22000,22000,22050,22000,9654
|
|
20240930,145300,26724403900,22050,22000,22050,22000,3477
|
|
20240930,145200,26647829450,22000,22000,22050,22000,2252
|
|
20240930,145100,26598266250,22000,22100,22100,22000,7284
|
|
20240930,145000,26437649300,22050,22100,22100,22050,1491
|
|
20240930,144900,26404721750,22100,22050,22100,22050,2669
|
|
20240930,144800,26345842000,22050,22100,22100,22050,1420
|
|
20240930,144700,26314493800,22050,22050,22100,22050,1654
|
|
20240930,144600,26277977500,22100,22100,22150,22050,2513
|
|
20240930,144500,26222479550,22100,22100,22150,22050,3347
|
|
20240930,144400,26148494650,22150,22050,22150,22050,5558
|
|
20240930,144300,26025540150,22050,22100,22150,22050,4149
|
|
20240930,144200,25933982500,22100,22050,22100,22050,3135
|
|
20240930,144100,25864750350,22050,22100,22100,22050,1222
|
|
20240930,144000,25837772650,22100,22050,22150,22050,6373
|
|
20240930,143900,25697050500,22050,22050,22100,22050,3402
|
|
20240930,143800,25621953800,22050,22100,22150,22050,19249
|
|
20240930,143700,25196558700,22100,22100,22150,22100,2612
|
|
20240930,143600,25138734650,22100,22100,22150,22050,10041
|
|
20240930,143500,24916822150,22050,22050,22150,22050,13808
|
|
20240930,143400,24611742450,22050,22050,22100,22050,2132
|
|
20240930,143300,24564674200,22050,22100,22100,22050,1833
|
|
20240930,143200,24524235900,22100,22050,22100,22050,1594
|
|
20240930,143100,24489053000,22050,22050,22100,22050,1535
|
|
20240930,143000,24455173400,22050,22050,22100,22050,2044
|
|
20240930,142900,24410067100,22050,22100,22100,22050,1937
|
|
20240930,142800,24367301300,22100,22050,22100,22050,2118
|
|
20240930,142700,24320586650,22050,22050,22100,22050,1956
|
|
20240930,142600,24277423750,22100,22050,22100,22050,908
|
|
20240930,142500,24257388950,22100,22050,22100,22050,2295
|
|
20240930,142400,24206768600,22050,22050,22100,22050,1478
|
|
20240930,142300,24174157950,22050,22100,22100,22050,1050
|
|
20240930,142200,24150982250,22050,22050,22100,22050,1145
|
|
20240930,142100,24125725550,22050,22100,22150,22050,3900
|
|
20240930,142000,24039533750,22100,22100,22150,22050,6896
|
|
20240930,141900,23887137800,22100,22050,22100,22050,1184
|
|
20240930,141800,23860999650,22050,22050,22100,22050,1867
|
|
20240930,141700,23819814450,22100,22050,22100,22050,1475
|
|
20240930,141600,23787256650,22050,22050,22100,22050,1793
|
|
20240930,141500,23747701600,22050,22050,22100,22050,1277
|
|
20240930,141400,23719529350,22100,22050,22100,22050,2038
|
|
20240930,141300,23674553750,22050,22050,22100,22050,1271
|
|
20240930,141200,23646507350,22050,22050,22100,22050,976
|
|
20240930,141100,23624983200,22050,22100,22150,22050,2390
|
|
20240930,141000,23572199050,22050,22000,22150,22000,2703
|
|
20240930,140900,23512487300,22050,22050,22050,22000,1761
|
|
20240930,140800,23473707050,22050,22000,22050,22000,1819
|
|
20240930,140700,23433635000,22000,22050,22050,22000,1449
|
|
20240930,140600,23401713800,22000,22050,22050,22000,4074
|
|
20240930,140500,23311929100,22000,22000,22050,22000,4686
|
|
20240930,140400,23208640600,22050,22000,22050,22000,1723
|
|
20240930,140300,23170695800,22000,22000,22050,22000,3111
|
|
20240930,140200,23102198900,22000,22000,22050,22000,2194
|
|
20240930,140100,23053930400,22050,22000,22050,22000,856
|
|
20240930,140000,23035075400,22000,22050,22050,22000,1557
|
|
20240930,135900,23000788650,22000,22000,22050,22000,1895
|
|
20240930,135800,22959051150,22050,22000,22050,22000,3824
|
|
20240930,135700,22874767100,22000,22000,22050,22000,1057
|
|
20240930,135600,22851502850,22000,22000,22050,22000,1721
|
|
20240930,135500,22813611250,22050,22000,22050,22000,4037
|
|
20240930,135400,22724628800,22050,22000,22050,22000,733
|
|
20240930,135300,22708495400,22000,22000,22050,22000,9944
|
|
20240930,135200,22489320700,22000,22000,22050,22000,473
|
|
20240930,135100,22478912950,22000,22000,22050,22000,1645
|
|
20240930,135000,22442702950,22000,22000,22050,22000,1741
|
|
20240930,134900,22404399900,22000,22000,22050,22000,1308
|
|
20240930,134800,22375612700,22000,22000,22050,22000,3146
|
|
20240930,134700,22306395400,22050,22000,22050,22000,1173
|
|
20240930,134600,22280574350,22000,22000,22050,22000,2535
|
|
20240930,134500,22224744200,22050,22000,22050,22000,1259
|
|
20240930,134400,22197045400,22000,22000,22050,22000,1251
|
|
20240930,134300,22169517350,22000,22000,22050,22000,11720
|
|
20240930,134200,21911655650,22000,22000,22050,22000,1453
|
|
20240930,134100,21879686800,22000,22050,22100,22000,4609
|
|
20240930,134000,21778067000,22050,22050,22100,22050,2180
|
|
20240930,133900,21729990600,22050,22050,22100,22050,1436
|
|
20240930,133800,21698308600,22050,22050,22100,22050,1554
|
|
20240930,133700,21664019700,22050,22050,22100,22050,1725
|
|
20240930,133600,21625982600,22050,22050,22100,22050,1817
|
|
20240930,133500,21585911250,22050,22050,22100,22050,1370
|
|
20240930,133400,21555702000,22050,22050,22100,22050,1217
|
|
20240930,133300,21528860200,22050,22050,22100,22050,1528
|
|
20240930,133200,21495146650,22050,22050,22100,22050,1473
|
|
20240930,133100,21462661250,22050,22050,22100,22050,1755
|
|
20240930,133000,21423954400,22050,22100,22150,22050,13939
|
|
20240930,132900,21115910000,22150,22100,22150,22100,2141
|
|
20240930,132800,21068519950,22100,22100,22150,22100,2752
|
|
20240930,132700,21007620200,22100,22100,22150,22100,534
|
|
20240930,132600,20995818000,22100,22100,22150,22100,3581
|
|
20240930,132500,20916568200,22100,22100,22150,22100,1782
|
|
20240930,132400,20877133850,22100,22100,22150,22100,1433
|
|
20240930,132300,20845441800,22100,22100,22150,22100,1436
|
|
20240930,132200,20813667100,22100,22150,22150,22100,1636
|
|
20240930,132100,20777463500,22150,22150,22200,22100,5460
|
|
20240930,132000,20656528250,22150,22150,22200,22150,2393
|
|
20240930,131900,20603461000,22150,22150,22200,22150,1271
|
|
20240930,131800,20575303500,22150,22150,22200,22150,1683
|
|
20240930,131700,20538000550,22150,22150,22200,22150,1621
|
|
20240930,131600,20502093250,22150,22150,22200,22150,1585
|
|
20240930,131500,20466968100,22150,22150,22200,22150,1836
|
|
20240930,131400,20426300050,22150,22150,22200,22150,886
|
|
20240930,131300,20406656350,22150,22150,22200,22150,1544
|
|
20240930,131200,20372452750,22150,22150,22200,22150,1714
|
|
20240930,131100,20334487150,22150,22150,22200,22150,651
|
|
20240930,131000,20320060450,22150,22150,22200,22150,1274
|
|
20240930,130900,20291834300,22150,22150,22200,22150,1143
|
|
20240930,130800,20266512200,22150,22100,22200,22100,8390
|
|
20240930,130700,20080670450,22100,22100,22150,22100,718
|
|
20240930,130600,20064802600,22100,22100,22150,22100,1437
|
|
20240930,130500,20033034500,22100,22100,22150,22100,2131
|
|
20240930,130400,19985861250,22100,22100,22150,22100,1371
|
|
20240930,130300,19955543050,22150,22150,22200,22100,1927
|
|
20240930,130200,19912876550,22200,22100,22200,22100,2584
|
|
20240930,130100,19855643650,22100,22100,22150,22100,1477
|
|
20240930,130000,19822981550,22100,22100,22150,22100,882
|
|
20240930,125900,19803487300,22100,22150,22150,22100,726
|
|
20240930,125800,19787436300,22100,22150,22150,22050,1943
|
|
20240930,125700,19744464550,22150,22100,22150,22050,2506
|
|
20240930,125600,19689076300,22100,22100,22150,22100,697
|
|
20240930,125500,19673664250,22100,22100,22150,22100,1503
|
|
20240930,125400,19640423500,22100,22100,22150,22100,1309
|
|
20240930,125300,19611487050,22150,22100,22200,22100,1879
|
|
20240930,125200,19569885350,22100,22150,22200,22100,2457
|
|
20240930,125100,19515467350,22150,22100,22200,22100,1215
|
|
20240930,125000,19488560550,22100,22150,22200,22100,6730
|
|
20240930,124900,19339463400,22100,22100,22150,22100,1017
|
|
20240930,124800,19316978850,22150,22100,22150,22100,992
|
|
20240930,124700,19295047850,22100,22100,22150,22050,1342
|
|
20240930,124600,19265378600,22100,22100,22150,22050,1445
|
|
20240930,124500,19233437600,22100,22100,22150,22100,1138
|
|
20240930,124400,19208285950,22100,22100,22150,22100,3345
|
|
20240930,124300,19134356650,22150,22250,22250,22100,7349
|
|
20240930,124200,18971516900,22250,22200,22250,22150,6286
|
|
20240930,124100,18831958450,22200,22150,22200,22150,877
|
|
20240930,124000,18812516050,22150,22200,22200,22150,1088
|
|
20240930,123900,18788384450,22200,22150,22200,22150,967
|
|
20240930,123800,18766949850,22150,22150,22200,22150,439
|
|
20240930,123700,18757224400,22150,22150,22200,22150,505
|
|
20240930,123600,18746031550,22200,22150,22200,22150,1262
|
|
20240930,123500,18718046500,22150,22150,22200,22150,2199
|
|
20240930,123400,18669266100,22150,22200,22200,22150,594
|
|
20240930,123300,18656097300,22150,22150,22150,22150,337
|
|
20240930,123200,18648632750,22150,22150,22200,22150,780
|
|
20240930,123100,18631343900,22200,22150,22200,22150,403
|
|
20240930,123000,18622409050,22150,22150,22200,22150,571
|
|
20240930,122900,18609760850,22150,22150,22200,22150,1164
|
|
20240930,122800,18583962650,22150,22150,22200,22150,650
|
|
20240930,122700,18569564650,22150,22150,22200,22150,496
|
|
20240930,122600,18558570650,22150,22150,22200,22150,1500
|
|
20240930,122500,18525308500,22150,22200,22200,22150,969
|
|
20240930,122400,18503844500,22150,22150,22200,22150,804
|
|
20240930,122300,18486009550,22200,22100,22200,22100,8838
|
|
20240930,122200,18290109900,22100,22100,22150,22100,1828
|
|
20240930,122100,18249700850,22100,22150,22150,22100,563
|
|
20240930,122000,18237251900,22100,22100,22150,22100,354
|
|
20240930,121900,18229428450,22100,22100,22150,22100,855
|
|
20240930,121800,18210525150,22100,22150,22150,22100,522
|
|
20240930,121700,18198988750,22100,22100,22150,22100,534
|
|
20240930,121600,18187177250,22100,22150,22150,22100,1251
|
|
20240930,121500,18159521750,22100,22100,22150,22100,898
|
|
20240930,121400,18139658850,22100,22100,22150,22100,599
|
|
20240930,121300,18126414250,22150,22100,22150,22100,427
|
|
20240930,121200,18116975200,22100,22100,22150,22100,996
|
|
20240930,121100,18094959200,22100,22150,22150,22100,279
|
|
20240930,121000,18088784700,22100,22100,22150,22100,1269
|
|
20240930,120900,18060739200,22100,22100,22150,22100,706
|
|
20240930,120800,18045128350,22100,22100,22150,22100,629
|
|
20240930,120700,18031223500,22100,22100,22150,22100,971
|
|
20240930,120600,18009759300,22100,22100,22150,22100,496
|
|
20240930,120500,17998789700,22100,22100,22150,22100,1260
|
|
20240930,120400,17970940850,22100,22100,22150,22100,3227
|
|
20240930,120300,17899618600,22100,22100,22150,22100,459
|
|
20240930,120200,17889474650,22100,22150,22150,22100,388
|
|
20240930,120100,17880890350,22100,22200,22200,22100,3436
|
|
20240930,120000,17804794050,22150,22150,22200,22150,1338
|
|
20240930,115900,17775155900,22150,22150,22200,22150,290
|
|
20240930,115800,17768726900,22150,22150,22200,22150,1152
|
|
20240930,115700,17743209000,22150,22150,22200,22150,520
|
|
20240930,115600,17731684900,22150,22150,22200,22150,423
|
|
20240930,115500,17722314100,22200,22150,22200,22150,233
|
|
20240930,115400,17717146450,22150,22150,22200,22150,826
|
|
20240930,115300,17698843900,22150,22150,22200,22150,358
|
|
20240930,115200,17690908000,22150,22150,22200,22100,3765
|
|
20240930,115100,17607479650,22100,22150,22150,22100,713
|
|
20240930,115000,17591687000,22150,22150,22200,22150,702
|
|
20240930,114900,17576132700,22150,22150,22200,22100,775
|
|
20240930,114800,17558966900,22150,22150,22150,22150,811
|
|
20240930,114700,17541003250,22150,22150,22200,22150,1227
|
|
20240930,114600,17513819350,22150,22150,22200,22150,2899
|
|
20240930,114500,17449595400,22200,22200,22250,22150,3735
|
|
20240930,114400,17366731350,22200,22200,22250,22200,360
|
|
20240930,114300,17358734550,22250,22250,22300,22200,1263
|
|
20240930,114200,17330630150,22250,22250,22300,22200,1668
|
|
20240930,114100,17293509750,22300,22300,22300,22250,1457
|
|
20240930,114000,17261057450,22300,22250,22300,22200,2960
|
|
20240930,113900,17195155000,22300,22300,22350,22150,14654
|
|
20240930,113800,16868726950,22300,22300,22350,22300,3534
|
|
20240930,113700,16789850050,22300,22300,22350,22300,1481
|
|
20240930,113600,16756812000,22300,22300,22350,22300,961
|
|
20240930,113500,16735372200,22300,22300,22350,22300,2263
|
|
20240930,113400,16684862650,22300,22250,22350,22250,5202
|
|
20240930,113300,16568810750,22250,22300,22300,22250,3674
|
|
20240930,113200,16486917750,22300,22150,22300,22150,13020
|
|
20240930,113100,16197226000,22200,22200,22200,22100,9153
|
|
20240930,113000,15994352850,22150,22150,22200,22150,958
|
|
20240930,112900,15973113450,22200,22200,22200,22150,1255
|
|
20240930,112800,15945286800,22200,22150,22200,22100,2698
|
|
20240930,112700,15885433050,22150,22050,22200,22050,12635
|
|
20240930,112600,15605813700,22050,22050,22100,22050,699
|
|
20240930,112500,15590396650,22100,22100,22100,22000,8627
|
|
20240930,112400,15400106150,22050,22050,22100,22050,2140
|
|
20240930,112300,15352876200,22050,22100,22100,22050,800
|
|
20240930,112200,15335214900,22050,21950,22100,21950,30175
|
|
20240930,112100,14670347550,21950,21950,22000,21950,1558
|
|
20240930,112000,14636144150,22000,22000,22050,21950,3032
|
|
20240930,111900,14569457450,22050,22000,22050,21950,4472
|
|
20240930,111800,14471048600,21950,21950,22000,21950,682
|
|
20240930,111700,14456048600,22000,21900,22000,21900,2223
|
|
20240930,111600,14407194550,21950,21950,21950,21900,6377
|
|
20240930,111500,14267226600,21900,21900,21950,21900,643
|
|
20240930,111400,14253119800,21900,22000,22000,21900,4237
|
|
20240930,111300,14160129500,21950,21850,22000,21850,15286
|
|
20240930,111200,13824911300,21900,21900,21900,21850,399
|
|
20240930,111100,13816180700,21850,21900,21900,21850,642
|
|
20240930,111000,13802145600,21850,21850,21900,21850,1797
|
|
20240930,110900,13762863950,21850,21850,21900,21850,4042
|
|
20240930,110800,13674532900,21850,21850,21900,21850,1199
|
|
20240930,110700,13648326050,21850,21850,21900,21850,819
|
|
20240930,110600,13630416100,21850,21900,21900,21850,5599
|
|
20240930,110500,13507940450,21850,21850,21900,21850,3010
|
|
20240930,110400,13442074550,21850,21900,21900,21850,2548
|
|
20240930,110300,13386353250,21850,21900,21900,21850,1637
|
|
20240930,110200,13350531500,21850,21850,21900,21850,2126
|
|
20240930,110100,13304035850,21850,21850,21900,21850,17403
|
|
20240930,110000,12922988950,21900,21850,21900,21850,5438
|
|
20240930,105900,12804088150,21850,21850,21900,21850,2160
|
|
20240930,105800,12756833100,21850,21850,21900,21850,2871
|
|
20240930,105700,12694095050,21850,21900,21900,21850,1634
|
|
20240930,105600,12658373050,21850,21850,21900,21850,1626
|
|
20240930,105500,12622844850,21850,21900,21900,21850,1392
|
|
20240930,105400,12592420600,21900,21850,21900,21850,2916
|
|
20240930,105300,12528663500,21900,21900,21900,21850,799
|
|
20240930,105200,12511198400,21850,21850,21900,21850,1586
|
|
20240930,105100,12476535150,21900,21850,21900,21850,1910
|
|
20240930,105000,12434795300,21850,21950,21950,21850,2438
|
|
20240930,104900,12381383700,21950,21900,21950,21850,6432
|
|
20240930,104800,12240474400,21850,21950,21950,21850,20072
|
|
20240930,104700,11800921600,21950,21950,21950,21900,348
|
|
20240930,104600,11793289100,21950,21950,21950,21900,1632
|
|
20240930,104500,11757541450,21900,21950,21950,21900,798
|
|
20240930,104400,11740027950,21900,21950,21950,21900,811
|
|
20240930,104300,11722243350,21950,21950,21950,21900,2932
|
|
20240930,104200,11657889200,21950,21900,22000,21900,8502
|
|
20240930,104100,11471193600,21900,21950,21950,21900,740
|
|
20240930,104000,11454972200,21900,21950,21950,21900,580
|
|
20240930,103900,11442252550,21900,21900,21950,21900,350
|
|
20240930,103800,11434586200,21950,21950,21950,21900,552
|
|
20240930,103700,11422481850,21900,21900,21950,21850,4537
|
|
20240930,103600,11323104000,21900,21900,21900,21850,1807
|
|
20240930,103500,11283536700,21900,21900,21900,21850,1574
|
|
20240930,103400,11249080450,21850,21850,21900,21850,530
|
|
20240930,103300,11237486950,21900,21900,21900,21850,3022
|
|
20240930,103200,11171308600,21900,21900,21950,21900,866
|
|
20240930,103100,11152337950,21900,21900,21950,21850,2860
|
|
20240930,103000,11089712150,21900,21900,21900,21850,3136
|
|
20240930,102900,11021040600,21850,21900,21900,21800,21632
|
|
20240930,102800,10548374300,21900,21850,21900,21850,994
|
|
20240930,102700,10526633850,21850,21950,21950,21850,13767
|
|
20240930,102600,10225144450,21900,21900,21950,21900,1074
|
|
20240930,102500,10201588600,21900,21900,21950,21900,4832
|
|
20240930,102400,10095729700,21900,21950,22000,21900,12811
|
|
20240930,102300,9814532850,22000,22000,22000,21950,2277
|
|
20240930,102200,9764441100,22000,21950,22000,21950,817
|
|
20240930,102100,9746491700,21950,21950,22000,21950,3920
|
|
20240930,102000,9660282700,21950,22050,22050,21950,3470
|
|
20240930,101900,9583840800,22000,21950,22050,21950,15886
|
|
20240930,101800,9234359550,21950,22000,22000,21950,364
|
|
20240930,101700,9226359700,21950,21950,22000,21900,7832
|
|
20240930,101600,9054449750,21950,21950,22000,21900,7058
|
|
20240930,101500,8899546900,21950,22000,22000,21950,30777
|
|
20240930,101400,8223130850,22000,22050,22100,22000,39230
|
|
20240930,101300,7358923900,22050,22050,22100,22050,13529
|
|
20240930,101200,7060600100,22050,22150,22150,22050,20304
|
|
20240930,101100,6611814300,22150,22100,22150,22100,522
|
|
20240930,101000,6600260150,22100,22150,22150,22100,2215
|
|
20240930,100900,6551199150,22150,22100,22150,22100,1127
|
|
20240930,100800,6526242800,22150,22150,22150,22100,329
|
|
20240930,100700,6518956300,22150,22150,22150,22100,3182
|
|
20240930,100600,6448589000,22150,22100,22150,22100,2301
|
|
20240930,100500,6397622200,22150,22150,22150,22100,1520
|
|
20240930,100400,6363954650,22150,22150,22150,22100,359
|
|
20240930,100300,6356008050,22100,22150,22150,22100,248
|
|
20240930,100200,6350515300,22150,22150,22150,22100,1348
|
|
20240930,100100,6320664150,22150,22150,22150,22100,68
|
|
20240930,100000,6319158300,22150,22100,22150,22050,7560
|
|
20240930,095900,6152082500,22100,22100,22100,22050,1270
|
|
20240930,095800,6124029700,22100,22050,22100,22050,1054
|
|
20240930,095700,6100749600,22100,22150,22150,22050,8010
|
|
20240930,095600,5923804500,22100,22150,22150,22100,962
|
|
20240930,095500,5902540950,22100,22100,22150,22100,2033
|
|
20240930,095400,5857607200,22100,22100,22150,22100,1223
|
|
20240930,095300,5830562050,22100,22100,22150,22100,2027
|
|
20240930,095200,5785756950,22100,22150,22150,22100,4590
|
|
20240930,095100,5684307200,22150,22100,22150,22100,1214
|
|
20240930,095000,5657466000,22150,22150,22150,22100,3107
|
|
20240930,094900,5588749500,22150,22150,22150,22100,125
|
|
20240930,094800,5585982400,22150,22150,22200,22150,1434
|
|
20240930,094700,5554212350,22150,22200,22200,22100,3789
|
|
20240930,094600,5470288350,22200,22150,22200,22150,436
|
|
20240930,094500,5460624300,22150,22150,22200,22100,11189
|
|
20240930,094400,5212703900,22200,22200,22250,22150,5132
|
|
20240930,094300,5098870950,22200,22250,22250,22200,658
|
|
20240930,094200,5084242100,22200,22150,22250,22150,4089
|
|
20240930,094100,4993446600,22200,22150,22200,22150,1271
|
|
20240930,094000,4965234400,22200,22150,22200,22150,1418
|
|
20240930,093900,4933757650,22150,22200,22200,22150,1042
|
|
20240930,093800,4910634300,22200,22200,22200,22150,418
|
|
20240930,093700,4901356050,22150,22200,22200,22150,1396
|
|
20240930,093600,4870421850,22200,22200,22200,22150,712
|
|
20240930,093500,4854620700,22150,22200,22200,22150,290
|
|
20240930,093400,4848187200,22150,22200,22200,22150,2562
|
|
20240930,093300,4791314400,22200,22200,22200,22150,5669
|
|
20240930,093200,4665537550,22200,22200,22200,22150,892
|
|
20240930,093100,4645744700,22200,22100,22200,22100,2939
|
|
20240930,093000,4580651300,22100,22150,22150,22050,5981
|
|
20240930,092900,4448591450,22100,22100,22150,22100,3353
|
|
20240930,092800,4374484650,22150,22100,22150,22100,605
|
|
20240930,092700,4361094550,22150,22100,22150,22100,1889
|
|
20240930,092600,4319345400,22050,22150,22200,22050,11644
|
|
20240930,092500,4061767750,22200,22200,22200,22150,238
|
|
20240930,092400,4056484600,22200,22200,22200,22150,3405
|
|
20240930,092300,3980954050,22200,22150,22200,22100,1932
|
|
20240930,092200,3938152750,22100,22150,22150,22100,2421
|
|
20240930,092100,3884555150,22150,22100,22200,22100,11425
|
|
20240930,092000,3631595650,22150,22150,22200,22100,7226
|
|
20240930,091900,3471608450,22100,22250,22300,22100,18911
|
|
20240930,091800,3052422700,22250,22350,22350,22250,2857
|
|
20240930,091700,2988735750,22350,22350,22350,22300,2017
|
|
20240930,091600,2943657250,22350,22350,22350,22300,619
|
|
20240930,091500,2929830000,22300,22300,22300,22250,4951
|
|
20240930,091400,2819475300,22300,22300,22300,22200,953
|
|
20240930,091300,2798256600,22250,22300,22300,22200,5482
|
|
20240930,091200,2676350400,22300,22300,22300,22200,11659
|
|
20240930,091100,2416775650,22300,22300,22350,22250,5701
|
|
20240930,091000,2289566150,22350,22500,22500,22300,24157
|
|
20240930,090900,1748951600,22450,22450,22500,22450,5871
|
|
20240930,090800,1617095650,22450,22450,22450,22400,1164
|
|
20240930,090700,1590977450,22450,22450,22450,22400,2527
|
|
20240930,090600,1534251400,22450,22400,22450,22350,8591
|
|
20240930,090500,1341708150,22400,22400,22400,22350,1983
|
|
20240930,090400,1297330950,22350,22350,22400,22350,2809
|
|
20240930,090300,1234421150,22400,22400,22450,22350,5984
|
|
20240930,090200,1100470900,22450,22500,22500,22400,8016
|
|
20240930,090100,920383500,22500,22500,22550,22400,18887
|
|
20240930,090000,495531750,22500,22500,22650,22500,20570
|