598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,185500,34313536000,218000,218000,218000,218000,10344
|
|
20240930,185400,34313536000,218000,218000,218000,218000,0
|
|
20240930,185300,34313536000,218000,218000,218000,218000,0
|
|
20240930,185200,34313536000,218000,218000,218000,218000,0
|
|
20240930,185100,34313536000,218000,218000,218000,218000,0
|
|
20240930,185000,34313536000,218000,218000,218000,218000,0
|
|
20240930,184900,34313536000,218000,218000,218000,218000,0
|
|
20240930,184800,34313536000,218000,218000,218000,218000,0
|
|
20240930,184700,34313536000,218000,218000,218000,218000,0
|
|
20240930,184600,34313536000,218000,218000,218000,218000,0
|
|
20240930,184500,34313536000,218000,218000,218000,218000,0
|
|
20240930,184400,34313536000,218000,218000,218000,218000,0
|
|
20240930,184300,34313536000,218000,218000,218000,218000,0
|
|
20240930,184200,34313536000,218000,218000,218000,218000,0
|
|
20240930,184100,34313536000,218000,218000,218000,218000,0
|
|
20240930,184000,34313536000,218000,218000,218000,218000,0
|
|
20240930,183900,34313536000,218000,218000,218000,218000,0
|
|
20240930,183800,34313536000,218000,218000,218000,218000,0
|
|
20240930,183700,34313536000,218000,218000,218000,218000,0
|
|
20240930,183600,34313536000,218000,218000,218000,218000,0
|
|
20240930,183500,34313536000,218000,218000,218000,218000,0
|
|
20240930,183400,34313536000,218000,218000,218000,218000,0
|
|
20240930,183300,34313536000,218000,218000,218000,218000,0
|
|
20240930,183200,34313536000,218000,218000,218000,218000,0
|
|
20240930,183100,34313536000,218000,218000,218000,218000,0
|
|
20240930,183000,34313536000,218000,218000,218000,218000,0
|
|
20240930,182900,34313536000,218000,218000,218000,218000,0
|
|
20240930,182800,34313536000,218000,218000,218000,218000,0
|
|
20240930,182700,34313536000,218000,218000,218000,218000,0
|
|
20240930,182600,34313536000,218000,218000,218000,218000,0
|
|
20240930,182500,34313536000,218000,218000,218000,218000,10344
|
|
20240930,182400,34313536000,218000,218000,218000,218000,0
|
|
20240930,182300,34313536000,218000,218000,218000,218000,0
|
|
20240930,182200,34313536000,218000,218000,218000,218000,0
|
|
20240930,182100,34313536000,218000,218000,218000,218000,0
|
|
20240930,182000,34313536000,218000,218000,218000,218000,0
|
|
20240930,181900,34313536000,218000,218000,218000,218000,0
|
|
20240930,181800,34313536000,218000,218000,218000,218000,0
|
|
20240930,181700,34313536000,218000,218000,218000,218000,0
|
|
20240930,181600,34313536000,218000,218000,218000,218000,0
|
|
20240930,181500,34313536000,218000,218000,218000,218000,0
|
|
20240930,181400,34313536000,218000,218000,218000,218000,0
|
|
20240930,181300,34313536000,218000,218000,218000,218000,0
|
|
20240930,181200,34313536000,218000,218000,218000,218000,0
|
|
20240930,181100,34313536000,218000,218000,218000,218000,0
|
|
20240930,181000,34313536000,218000,218000,218000,218000,0
|
|
20240930,180900,34313536000,218000,218000,218000,218000,0
|
|
20240930,180800,34313536000,218000,218000,218000,218000,0
|
|
20240930,180700,34313536000,218000,218000,218000,218000,0
|
|
20240930,180600,34313536000,218000,218000,218000,218000,0
|
|
20240930,180500,34313536000,218000,218000,218000,218000,0
|
|
20240930,180400,34313536000,218000,218000,218000,218000,0
|
|
20240930,180300,34313536000,218000,218000,218000,218000,0
|
|
20240930,180200,34313536000,218000,218000,218000,218000,0
|
|
20240930,180100,34313536000,218000,218000,218000,218000,0
|
|
20240930,180000,34313536000,218000,218000,218000,218000,0
|
|
20240930,175900,34313536000,218000,218000,218000,218000,0
|
|
20240930,175800,34313536000,218000,218000,218000,218000,0
|
|
20240930,175700,34313536000,218000,218000,218000,218000,0
|
|
20240930,175600,34313536000,218000,218000,218000,218000,0
|
|
20240930,175500,34313536000,218000,218000,218000,218000,10344
|
|
20240930,175400,34313536000,218000,218000,218000,218000,0
|
|
20240930,175300,34313536000,218000,218000,218000,218000,0
|
|
20240930,175200,34313536000,218000,218000,218000,218000,0
|
|
20240930,175100,34313536000,218000,218000,218000,218000,0
|
|
20240930,175000,34313536000,218000,218000,218000,218000,0
|
|
20240930,174900,34313536000,218000,218000,218000,218000,0
|
|
20240930,174800,34313536000,218000,218000,218000,218000,0
|
|
20240930,174700,34313536000,218000,218000,218000,218000,0
|
|
20240930,174600,34313536000,218000,218000,218000,218000,0
|
|
20240930,174500,34313536000,218000,218000,218000,218000,0
|
|
20240930,174400,34313536000,218000,218000,218000,218000,0
|
|
20240930,174300,34313536000,218000,218000,218000,218000,0
|
|
20240930,174200,34313536000,218000,218000,218000,218000,0
|
|
20240930,174100,34313536000,218000,218000,218000,218000,0
|
|
20240930,174000,34313536000,218000,218000,218000,218000,0
|
|
20240930,173900,34313536000,218000,218000,218000,218000,0
|
|
20240930,173800,34313536000,218000,218000,218000,218000,0
|
|
20240930,173700,34313536000,218000,218000,218000,218000,0
|
|
20240930,173600,34313536000,218000,218000,218000,218000,0
|
|
20240930,173500,34313536000,218000,218000,218000,218000,0
|
|
20240930,173400,34313536000,218000,218000,218000,218000,0
|
|
20240930,173300,34313536000,218000,218000,218000,218000,0
|
|
20240930,173200,34313536000,218000,218000,218000,218000,0
|
|
20240930,173100,34313536000,218000,218000,218000,218000,0
|
|
20240930,173000,34313536000,218000,218000,218000,218000,0
|
|
20240930,172900,34313536000,218000,218000,218000,218000,0
|
|
20240930,172800,34313536000,218000,218000,218000,218000,0
|
|
20240930,172700,34313536000,218000,218000,218000,218000,0
|
|
20240930,172600,34313536000,218000,218000,218000,218000,0
|
|
20240930,172500,34313536000,218000,218000,218000,218000,10344
|
|
20240930,172400,34313536000,218000,218000,218000,218000,0
|
|
20240930,172300,34313536000,218000,218000,218000,218000,0
|
|
20240930,172200,34313536000,218000,218000,218000,218000,0
|
|
20240930,172100,34313536000,218000,218000,218000,218000,0
|
|
20240930,172000,34313536000,218000,218000,218000,218000,0
|
|
20240930,171900,34313536000,218000,218000,218000,218000,0
|
|
20240930,171800,34313536000,218000,218000,218000,218000,0
|
|
20240930,171700,34313536000,218000,218000,218000,218000,0
|
|
20240930,171600,34313536000,218000,218000,218000,218000,0
|
|
20240930,171500,34313536000,218000,218000,218000,218000,0
|
|
20240930,171400,34313536000,218000,218000,218000,218000,0
|
|
20240930,171300,34313536000,218000,218000,218000,218000,0
|
|
20240930,171200,34313536000,218000,218000,218000,218000,0
|
|
20240930,171100,34313536000,218000,218000,218000,218000,0
|
|
20240930,171000,34313536000,218000,218000,218000,218000,0
|
|
20240930,170900,34313536000,218000,218000,218000,218000,0
|
|
20240930,170800,34313536000,218000,218000,218000,218000,0
|
|
20240930,170700,34313536000,218000,218000,218000,218000,0
|
|
20240930,170600,34313536000,218000,218000,218000,218000,0
|
|
20240930,170500,34313536000,218000,218000,218000,218000,0
|
|
20240930,170400,34313536000,218000,218000,218000,218000,0
|
|
20240930,170300,34313536000,218000,218000,218000,218000,0
|
|
20240930,170200,34313536000,218000,218000,218000,218000,0
|
|
20240930,170100,34313536000,218000,218000,218000,218000,0
|
|
20240930,170000,34313536000,218000,218000,218000,218000,0
|
|
20240930,165900,34313536000,218000,218000,218000,218000,0
|
|
20240930,165800,34313536000,218000,218000,218000,218000,0
|
|
20240930,165700,34313536000,218000,218000,218000,218000,0
|
|
20240930,165600,34313536000,218000,218000,218000,218000,0
|
|
20240930,165500,34313536000,218000,218000,218000,218000,10344
|
|
20240930,165400,34313536000,218000,218000,218000,218000,0
|
|
20240930,165300,34313536000,218000,218000,218000,218000,0
|
|
20240930,165200,34313536000,218000,218000,218000,218000,0
|
|
20240930,165100,34313536000,218000,218000,218000,218000,0
|
|
20240930,165000,34313536000,218000,218000,218000,218000,0
|
|
20240930,164900,34313536000,218000,218000,218000,218000,0
|
|
20240930,164800,34313536000,218000,218000,218000,218000,0
|
|
20240930,164700,34313536000,218000,218000,218000,218000,0
|
|
20240930,164600,34313536000,218000,218000,218000,218000,0
|
|
20240930,164500,34313536000,218000,218000,218000,218000,0
|
|
20240930,164400,34313536000,218000,218000,218000,218000,0
|
|
20240930,164300,34313536000,218000,218000,218000,218000,0
|
|
20240930,164200,34313536000,218000,218000,218000,218000,0
|
|
20240930,164100,34313536000,218000,218000,218000,218000,0
|
|
20240930,164000,34313536000,218000,218000,218000,218000,0
|
|
20240930,163900,34313536000,218000,218000,218000,218000,0
|
|
20240930,163800,34313536000,218000,218000,218000,218000,0
|
|
20240930,163700,34313536000,218000,218000,218000,218000,0
|
|
20240930,163600,34313536000,218000,218000,218000,218000,0
|
|
20240930,163500,34313536000,218000,218000,218000,218000,0
|
|
20240930,163400,34313536000,218000,218000,218000,218000,0
|
|
20240930,163300,34313536000,218000,218000,218000,218000,0
|
|
20240930,163200,34313536000,218000,218000,218000,218000,0
|
|
20240930,163100,34313536000,218000,218000,218000,218000,0
|
|
20240930,163000,34313536000,218000,218000,218000,218000,0
|
|
20240930,162900,34313536000,218000,218000,218000,218000,0
|
|
20240930,162800,34313536000,218000,218000,218000,218000,0
|
|
20240930,162700,34313536000,218000,218000,218000,218000,0
|
|
20240930,162600,34313536000,218000,218000,218000,218000,0
|
|
20240930,162500,34313536000,218000,218000,218000,218000,10344
|
|
20240930,162400,34313536000,218000,218000,218000,218000,0
|
|
20240930,162300,34313536000,218000,218000,218000,218000,0
|
|
20240930,162200,34313536000,218000,218000,218000,218000,0
|
|
20240930,162100,34313536000,218000,218000,218000,218000,0
|
|
20240930,162000,34313536000,218000,218000,218000,218000,0
|
|
20240930,161900,34313536000,218000,218000,218000,218000,0
|
|
20240930,161800,34313536000,218000,218000,218000,218000,0
|
|
20240930,161700,34313536000,218000,218000,218000,218000,0
|
|
20240930,161600,34313536000,218000,218000,218000,218000,0
|
|
20240930,161500,34313536000,218000,218000,218000,218000,0
|
|
20240930,161400,34313536000,218000,218000,218000,218000,0
|
|
20240930,161300,34313536000,218000,218000,218000,218000,0
|
|
20240930,161200,34313536000,218000,218000,218000,218000,0
|
|
20240930,161100,34313536000,218000,218000,218000,218000,0
|
|
20240930,161000,34313536000,218000,218000,218000,218000,0
|
|
20240930,160900,34313536000,218000,218000,218000,218000,0
|
|
20240930,160800,34313536000,218000,218000,218000,218000,0
|
|
20240930,160700,34313536000,218000,218000,218000,218000,0
|
|
20240930,160600,34313536000,218000,218000,218000,218000,0
|
|
20240930,160500,34313536000,218000,218000,218000,218000,0
|
|
20240930,160400,34313536000,218000,218000,218000,218000,0
|
|
20240930,160300,34313536000,218000,218000,218000,218000,0
|
|
20240930,160200,34313536000,218000,218000,218000,218000,0
|
|
20240930,160100,34313536000,218000,218000,218000,218000,0
|
|
20240930,160000,34313536000,218000,218000,218000,218000,0
|
|
20240930,155900,34313536000,218000,218000,218000,218000,0
|
|
20240930,155800,34313536000,218000,218000,218000,218000,0
|
|
20240930,155700,34313536000,218000,218000,218000,218000,0
|
|
20240930,155600,34313536000,218000,218000,218000,218000,0
|
|
20240930,155500,34313536000,218000,218000,218000,218000,10344
|
|
20240930,155400,34313536000,218000,218000,218000,218000,0
|
|
20240930,155300,34313536000,218000,218000,218000,218000,0
|
|
20240930,155200,34313536000,218000,218000,218000,218000,0
|
|
20240930,155100,34313536000,218000,218000,218000,218000,0
|
|
20240930,155000,34313536000,218000,218000,218000,218000,0
|
|
20240930,154900,34313536000,218000,218000,218000,218000,0
|
|
20240930,154800,34313536000,218000,218000,218000,218000,0
|
|
20240930,154700,34313536000,218000,218000,218000,218000,0
|
|
20240930,154600,34313536000,218000,218000,218000,218000,0
|
|
20240930,154500,34313536000,218000,218000,218000,218000,0
|
|
20240930,154400,34313536000,218000,218000,218000,218000,0
|
|
20240930,154300,34313536000,218000,218000,218000,218000,0
|
|
20240930,154200,34313536000,218000,218000,218000,218000,0
|
|
20240930,154100,34313536000,218000,218000,218000,218000,0
|
|
20240930,154000,34313536000,218000,218000,218000,218000,0
|
|
20240930,153900,34313536000,218000,218000,218000,218000,0
|
|
20240930,153800,34313536000,218000,218000,218000,218000,0
|
|
20240930,153700,34313536000,218000,218000,218000,218000,0
|
|
20240930,153600,34313536000,218000,218000,218000,218000,0
|
|
20240930,153500,34313536000,218000,218000,218000,218000,0
|
|
20240930,153400,34313536000,218000,218000,218000,218000,0
|
|
20240930,153300,34313536000,218000,218000,218000,218000,0
|
|
20240930,153200,34313536000,218000,218000,218000,218000,0
|
|
20240930,153100,34313536000,218000,218000,218000,218000,0
|
|
20240930,153000,34313536000,218000,218000,218000,218000,10344
|
|
20240930,152900,32058544000,218000,218000,218000,218000,0
|
|
20240930,152800,32058544000,218000,218000,218000,218000,0
|
|
20240930,152700,32058544000,218000,218000,218000,218000,0
|
|
20240930,152600,32058544000,218000,218000,218000,218000,0
|
|
20240930,152500,32058544000,218000,218000,218000,218000,0
|
|
20240930,152400,32058544000,218000,218000,218000,218000,0
|
|
20240930,152300,32058544000,218000,218000,218000,218000,0
|
|
20240930,152200,32058544000,218000,218000,218000,218000,0
|
|
20240930,152100,32058544000,218000,218000,218000,218000,0
|
|
20240930,152000,32058544000,218000,218000,218000,218000,0
|
|
20240930,151900,32058544000,218000,217500,218500,217500,1372
|
|
20240930,151800,31759473500,217500,217500,218000,217500,854
|
|
20240930,151700,31573639000,217500,217500,218000,217500,690
|
|
20240930,151600,31423536500,217500,217500,218000,217500,445
|
|
20240930,151500,31326704000,217500,217500,218000,217500,268
|
|
20240930,151400,31268386500,218000,217500,218000,217500,463
|
|
20240930,151300,31167659000,217500,217500,218000,217500,433
|
|
20240930,151200,31073421000,218000,218000,218000,217500,470
|
|
20240930,151100,30971130500,218000,218000,218500,217500,522
|
|
20240930,151000,30857407500,218000,218000,218500,218000,232
|
|
20240930,150900,30806828000,218000,218000,218500,217500,1701
|
|
20240930,150800,30436057000,218000,217500,218000,217500,641
|
|
20240930,150700,30296518500,217500,218000,218500,217500,812
|
|
20240930,150600,30119652000,218000,218000,218500,218000,1098
|
|
20240930,150500,29880280500,218500,218000,218500,218000,369
|
|
20240930,150400,29799832000,218000,218000,218500,218000,1009
|
|
20240930,150300,29579865000,218500,218500,218500,218000,704
|
|
20240930,150200,29426376000,218000,218000,218500,218000,2282
|
|
20240930,150100,28928871000,218000,218000,218500,218000,490
|
|
20240930,150000,28822016000,218000,218000,218500,218000,551
|
|
20240930,145900,28701832000,218500,218000,218500,218000,755
|
|
20240930,145800,28537052000,218000,218500,218500,218000,506
|
|
20240930,145700,28426694500,218500,218500,219000,218000,497
|
|
20240930,145600,28318239000,218500,219000,219000,218000,668
|
|
20240930,145500,28172389500,219000,218000,219000,218000,1152
|
|
20240930,145400,27920790000,218000,218500,218500,218000,404
|
|
20240930,145300,27832695500,218000,218000,218500,218000,777
|
|
20240930,145200,27663154500,218500,218000,218500,218000,1526
|
|
20240930,145100,27330404500,218000,218500,219000,218000,556
|
|
20240930,145000,27208992000,218500,218000,218500,218000,435
|
|
20240930,144900,27114084000,218500,218500,218500,218000,443
|
|
20240930,144800,27017452500,218000,218000,219000,218000,745
|
|
20240930,144700,26854660000,218500,218500,219000,218000,433
|
|
20240930,144600,26760029000,218500,218500,219000,218500,380
|
|
20240930,144500,26676995500,218500,218500,219000,218500,413
|
|
20240930,144400,26586725000,218500,219000,219500,218500,414
|
|
20240930,144300,26496217500,219000,218500,219500,218000,1020
|
|
20240930,144200,26273000000,218500,218500,219000,218000,649
|
|
20240930,144100,26131287500,219000,219000,219000,218500,467
|
|
20240930,144000,26029209500,219000,218500,219000,218500,555
|
|
20240930,143900,25907928000,218500,218500,219000,218000,416
|
|
20240930,143800,25817055000,218500,218000,219000,218000,559
|
|
20240930,143700,25694953500,218000,218500,219500,218000,5444
|
|
20240930,143600,24505403000,219000,218500,219000,218500,374
|
|
20240930,143500,24423646000,219000,218500,219000,218500,514
|
|
20240930,143400,24311310000,219000,218500,219000,218500,385
|
|
20240930,143300,24227163000,218500,218500,219000,218500,472
|
|
20240930,143200,24123983000,218500,219000,219000,218500,300
|
|
20240930,143100,24058391500,218500,218500,219000,218500,414
|
|
20240930,143000,23967893000,218500,218500,219000,218500,477
|
|
20240930,142900,23863628500,219000,219000,219000,218500,631
|
|
20240930,142800,23725614000,219000,219000,219000,218500,378
|
|
20240930,142700,23642973500,218500,218500,219000,218500,435
|
|
20240930,142600,23547877000,219000,218500,219000,218500,421
|
|
20240930,142500,23455858500,218500,219000,219500,218500,431
|
|
20240930,142400,23361563000,218500,218500,219500,218500,816
|
|
20240930,142300,23183007000,218500,218500,219000,218500,322
|
|
20240930,142200,23112609000,218500,218500,219000,218500,389
|
|
20240930,142100,23027576000,219000,219000,219500,218500,354
|
|
20240930,142000,22950074500,219000,219000,219500,219000,477
|
|
20240930,141900,22845511500,219000,219000,219500,219000,322
|
|
20240930,141800,22774978000,219000,219500,220000,219000,280
|
|
20240930,141700,22713498500,220000,219000,220000,218500,702
|
|
20240930,141600,22559454500,219000,219000,219500,218500,527
|
|
20240930,141500,22443965000,219000,219000,219000,218500,314
|
|
20240930,141400,22375218000,219500,219000,219500,219000,366
|
|
20240930,141300,22295059000,219000,219000,219500,219000,247
|
|
20240930,141200,22240963000,219000,219000,219500,219000,289
|
|
20240930,141100,22177666500,219000,219000,219000,219000,355
|
|
20240930,141000,22099921500,219000,219000,219500,219000,328
|
|
20240930,140900,22028064500,219000,219000,219500,219000,220
|
|
20240930,140800,21979850000,219000,219500,219500,219000,322
|
|
20240930,140700,21909306500,219500,219000,219500,219000,342
|
|
20240930,140600,21834322000,219000,219000,219500,219000,655
|
|
20240930,140500,21690665500,219000,219000,219500,218500,344
|
|
20240930,140400,21615337500,219500,218500,219500,218500,256
|
|
20240930,140300,21559307500,218500,219000,219500,218500,407
|
|
20240930,140200,21470214500,219000,219000,219500,218500,415
|
|
20240930,140100,21379328000,219000,219000,219500,219000,308
|
|
20240930,140000,21311860500,219000,219000,219500,218500,434
|
|
20240930,135900,21216817500,219000,219000,219500,218500,274
|
|
20240930,135800,21156820500,219000,218500,219500,218500,843
|
|
20240930,135700,20972289500,218500,218500,219000,218500,238
|
|
20240930,135600,20920274000,219000,219000,219500,218500,391
|
|
20240930,135500,20834684000,219000,219000,219500,219000,257
|
|
20240930,135400,20778400500,219000,219500,219500,219000,459
|
|
20240930,135300,20677752500,219000,219000,219500,219000,264
|
|
20240930,135200,20619923000,219000,219000,219500,219000,323
|
|
20240930,135100,20549181500,219000,219500,220000,219000,1411
|
|
20240930,135000,20239612000,219000,219000,219500,219000,334
|
|
20240930,134900,20166455000,219000,219500,219500,219000,423
|
|
20240930,134800,20073791000,219500,219500,219500,219000,263
|
|
20240930,134700,20016189000,219500,219000,219500,219000,277
|
|
20240930,134600,19955509000,219000,219000,219500,219000,378
|
|
20240930,134500,19872698500,219000,219000,219500,219000,307
|
|
20240930,134400,19805437500,219000,219500,219500,219000,314
|
|
20240930,134300,19736643500,219000,219000,219500,219000,278
|
|
20240930,134200,19675730000,219000,219000,219500,219000,340
|
|
20240930,134100,19601242500,219000,219000,219500,219000,229
|
|
20240930,134000,19551068500,219000,219000,220000,219000,320
|
|
20240930,133900,19480895000,219000,219000,219500,219000,353
|
|
20240930,133800,19403554500,219000,220000,220000,219000,371
|
|
20240930,133700,19322244500,219500,220000,220000,219000,331
|
|
20240930,133600,19249636500,219500,220000,220000,219000,230
|
|
20240930,133500,19199144000,219000,219500,220000,219000,236
|
|
20240930,133400,19147358500,220000,219500,220000,219000,471
|
|
20240930,133300,19043905500,219000,219500,220000,219000,509
|
|
20240930,133200,18932209500,219500,219500,219500,219500,394
|
|
20240930,133100,18845726500,220000,220000,220000,219500,243
|
|
20240930,133000,18792377000,219500,219500,220000,219500,160
|
|
20240930,132900,18757256500,219500,220000,220000,219500,298
|
|
20240930,132800,18691842500,220000,220000,220000,219500,165
|
|
20240930,132700,18655618000,219500,220000,220000,219500,283
|
|
20240930,132600,18593424000,220000,220000,220500,220000,890
|
|
20240930,132500,18397619500,220000,220000,220500,220000,101
|
|
20240930,132400,18375397000,220000,220000,220500,220000,195
|
|
20240930,132300,18332489000,220000,220000,220500,220000,259
|
|
20240930,132200,18275460500,221000,221000,221000,220000,275
|
|
20240930,132100,18214874000,220500,220500,221000,220000,146
|
|
20240930,132000,18182681000,220500,220500,221000,220000,488
|
|
20240930,131900,18075078500,221000,220000,221000,220000,278
|
|
20240930,131800,18013715000,220000,220500,221000,220000,173
|
|
20240930,131700,17975562500,220500,220500,221000,220000,329
|
|
20240930,131600,17903034000,221000,221000,221000,220500,154
|
|
20240930,131500,17869048000,220500,221000,221000,220500,25
|
|
20240930,131400,17863528500,221000,220500,221000,220500,472
|
|
20240930,131300,17759305500,221000,220500,221000,220500,94
|
|
20240930,131200,17738578000,221000,221000,221000,220500,116
|
|
20240930,131100,17712967500,221500,221000,221500,221000,98
|
|
20240930,131000,17691306500,221500,221500,221500,221000,26
|
|
20240930,130900,17685552000,221000,221000,221500,221000,12
|
|
20240930,130800,17682899000,221000,221000,221500,221000,83
|
|
20240930,130700,17664553500,221000,220500,221000,220500,459
|
|
20240930,130600,17563125000,220500,221000,221000,220000,349
|
|
20240930,130500,17486174500,220500,220500,221000,220500,114
|
|
20240930,130400,17461031000,221000,221000,221000,220500,447
|
|
20240930,130300,17362251500,221000,221000,221000,221000,124
|
|
20240930,130200,17334847500,221500,221500,221500,221000,36
|
|
20240930,130100,17326882500,221500,221000,221500,221000,47
|
|
20240930,130000,17316486000,221500,220500,221500,220500,1034
|
|
20240930,125900,17087818000,220500,220500,221000,220500,195
|
|
20240930,125800,17044797500,220500,221000,221000,220500,19
|
|
20240930,125700,17040607500,220500,221000,221000,220500,94
|
|
20240930,125600,17019877000,220500,220500,221000,220500,69
|
|
20240930,125500,17004655500,220500,220500,221000,220500,35
|
|
20240930,125400,16996937500,220500,220500,221000,220500,112
|
|
20240930,125300,16972237500,220500,220500,221000,220500,64
|
|
20240930,125200,16958118000,220500,220500,221000,220500,49
|
|
20240930,125100,16947309000,220500,220500,221000,220500,85
|
|
20240930,125000,16928553000,220500,220500,221000,220500,22
|
|
20240930,124900,16923693000,221000,220500,221500,220500,98
|
|
20240930,124800,16902024500,221500,221000,221500,220500,131
|
|
20240930,124700,16873086500,221000,221000,221500,221000,48
|
|
20240930,124600,16862462500,221000,221500,221500,221000,107
|
|
20240930,124500,16838797500,221500,220500,221500,220500,109
|
|
20240930,124400,16814718500,220500,220500,221000,220500,75
|
|
20240930,124300,16798155500,220500,221500,221500,220500,233
|
|
20240930,124200,16746664000,221000,221000,221000,220500,192
|
|
20240930,124100,16704257000,221000,221000,221500,221000,207
|
|
20240930,124000,16658500500,221000,221500,221500,221000,72
|
|
20240930,123900,16642560000,221500,221000,221500,221000,180
|
|
20240930,123800,16602760500,221000,221000,221500,221000,159
|
|
20240930,123700,16567591500,221000,221000,221500,221000,71
|
|
20240930,123600,16551894000,221000,221000,221500,221000,269
|
|
20240930,123500,16492408000,221500,221500,221500,221000,135
|
|
20240930,123400,16462556500,221000,221000,221500,221000,85
|
|
20240930,123300,16443741000,221500,221000,221500,221000,128
|
|
20240930,123200,16415432000,221000,221000,221500,221000,131
|
|
20240930,123100,16386454500,221500,221000,221500,221000,42
|
|
20240930,123000,16377160500,221500,220500,221500,220500,150
|
|
20240930,122900,16343998500,221000,220500,221500,220500,38
|
|
20240930,122800,16335598500,221000,221000,221500,220500,219
|
|
20240930,122700,16287195000,221000,221000,221500,221000,789
|
|
20240930,122600,16112797500,221000,221000,221000,220500,130
|
|
20240930,122500,16084100000,221000,220500,221000,220500,78
|
|
20240930,122400,16066889000,220500,221000,221000,220500,155
|
|
20240930,122300,16032692500,221000,220500,221000,220500,137
|
|
20240930,122200,16002446000,220500,220500,221000,220500,164
|
|
20240930,122100,15966266000,221000,221000,221000,220500,204
|
|
20240930,122000,15921259500,220500,219500,221000,219500,1365
|
|
20240930,121900,15620734000,219500,219500,220000,219500,68
|
|
20240930,121800,15605791500,219500,219500,220000,219500,76
|
|
20240930,121700,15589076000,220000,219500,220000,219500,33
|
|
20240930,121600,15581824000,219500,219000,219500,219000,816
|
|
20240930,121500,15402726500,219500,219500,219500,219000,68
|
|
20240930,121400,15387829000,219500,219000,219500,219000,127
|
|
20240930,121300,15360012500,219500,219500,219500,219000,69
|
|
20240930,121200,15344894000,219000,219500,219500,219000,97
|
|
20240930,121100,15323648000,219500,219000,219500,219000,83
|
|
20240930,121000,15305466500,219000,219000,219500,219000,37
|
|
20240930,120900,15297359000,219000,219000,219500,219000,65
|
|
20240930,120800,15283121000,219000,219000,219500,219000,16
|
|
20240930,120700,15279615000,219000,219000,219500,218500,208
|
|
20240930,120600,15234061000,219000,219000,219500,218500,2045
|
|
20240930,120500,14786230000,219000,219500,219500,219000,74
|
|
20240930,120400,14770019000,219000,219500,219500,219000,65
|
|
20240930,120300,14755782500,219000,219000,219500,219000,173
|
|
20240930,120200,14717847000,219000,219500,219500,219000,77
|
|
20240930,120100,14700973500,219000,219000,219500,219000,55
|
|
20240930,120000,14688927500,219000,219500,219500,219000,77
|
|
20240930,115900,14672056000,219000,219000,219500,219000,81
|
|
20240930,115800,14654312500,219500,219500,219500,219000,33
|
|
20240930,115700,14647082000,219500,219000,219500,219000,96
|
|
20240930,115600,14626047000,219000,219500,219500,219000,336
|
|
20240930,115500,14552296000,219500,219500,220000,219000,186
|
|
20240930,115400,14511477500,219500,219000,220000,219000,111
|
|
20240930,115300,14487101500,219500,219500,219500,219000,24
|
|
20240930,115200,14481838500,220000,219500,220000,219000,111
|
|
20240930,115100,14457483000,219000,219500,219500,219000,72
|
|
20240930,115000,14441680000,219500,219500,220000,219000,95
|
|
20240930,114900,14420846500,219500,220000,220000,219000,84
|
|
20240930,114800,14402399000,220000,219500,220000,219500,51
|
|
20240930,114700,14391199500,219500,219000,219500,219000,204
|
|
20240930,114600,14346483000,219000,219500,220000,219000,83
|
|
20240930,114500,14328272500,219500,219500,219500,219000,89
|
|
20240930,114400,14308740500,219500,219500,220000,219000,123
|
|
20240930,114300,14281759000,219500,219500,220000,219500,31
|
|
20240930,114200,14274948000,219500,219500,220000,219500,11
|
|
20240930,114100,14272530500,220000,219500,220000,219500,83
|
|
20240930,114000,14254311500,220000,219000,220000,219000,791
|
|
20240930,113900,14080921000,219000,219000,219000,219000,142
|
|
20240930,113800,14049823000,219000,219000,219500,219000,323
|
|
20240930,113700,13978966500,219000,219000,219500,219000,93
|
|
20240930,113600,13958599000,219000,219000,219500,219000,114
|
|
20240930,113500,13933605000,219000,219500,219500,219000,197
|
|
20240930,113400,13890440500,219000,219000,219500,219000,221
|
|
20240930,113300,13842036500,219000,219000,219000,219000,61
|
|
20240930,113200,13828677500,219000,219500,219500,219000,102
|
|
20240930,113100,13806329000,219000,219000,219500,219000,20
|
|
20240930,113000,13801944500,219000,219500,219500,219000,107
|
|
20240930,112900,13778506500,219500,219000,219500,219000,87
|
|
20240930,112800,13759450000,219000,219000,219000,219000,10
|
|
20240930,112700,13757260000,219500,219000,219500,219000,86
|
|
20240930,112600,13738421000,219500,219000,219500,219000,101
|
|
20240930,112500,13716299500,219000,219000,219000,219000,17
|
|
20240930,112400,13712576500,219000,219000,219500,219000,123
|
|
20240930,112300,13685627000,219000,219000,219000,219000,111
|
|
20240930,112200,13661318000,219000,219000,219500,219000,28
|
|
20240930,112100,13655180000,219500,219000,219500,219000,121
|
|
20240930,112000,13628655500,219000,219000,219500,219000,89
|
|
20240930,111900,13609164000,219000,219000,219500,219000,32
|
|
20240930,111800,13602151000,219000,219000,219500,219000,116
|
|
20240930,111700,13576744500,219000,219000,219500,219000,240
|
|
20240930,111600,13524184000,219000,219500,219500,219000,211
|
|
20240930,111500,13477877000,219000,219000,219000,218500,789
|
|
20240930,111400,13305090500,218500,219000,219000,218500,101
|
|
20240930,111300,13282977000,218500,218500,219000,218500,49
|
|
20240930,111200,13272263000,219000,218500,219000,218500,878
|
|
20240930,111100,13080319500,219000,219000,219000,218500,69
|
|
20240930,111000,13065228000,218500,218500,219000,218500,128
|
|
20240930,110900,13037216000,219000,219000,219000,218500,278
|
|
20240930,110800,12976362500,218500,219000,219000,218500,233
|
|
20240930,110700,12925347000,219000,218500,219000,218500,169
|
|
20240930,110600,12888378500,219000,219000,219500,218500,442
|
|
20240930,110500,12791584500,219000,219500,219500,219000,337
|
|
20240930,110400,12717777000,219000,219000,219500,219000,21
|
|
20240930,110300,12713175500,219000,219500,219500,219000,137
|
|
20240930,110200,12683167500,219000,219500,219500,219000,77
|
|
20240930,110100,12666302500,219000,219000,219500,219000,46
|
|
20240930,110000,12656225500,219000,219000,219500,219000,112
|
|
20240930,105900,12631690500,219000,219000,219500,219000,107
|
|
20240930,105800,12608253000,219000,219500,219500,219000,32
|
|
20240930,105700,12601240500,219000,219000,219000,218500,461
|
|
20240930,105600,12500287500,219000,218500,219500,218500,147
|
|
20240930,105500,12468096000,219000,219000,219500,218500,1102
|
|
20240930,105400,12226782500,219500,219000,219500,219000,171
|
|
20240930,105300,12189328000,219000,219500,219500,219000,96
|
|
20240930,105200,12168303000,219500,219000,219500,219000,64
|
|
20240930,105100,12154280000,219000,219000,219500,219000,127
|
|
20240930,105000,12126462500,219000,219500,219500,219000,112
|
|
20240930,104900,12101930000,219500,219000,219500,219000,67
|
|
20240930,104800,12087229000,219000,219500,220000,219000,683
|
|
20240930,104700,11937405500,219500,219500,220000,219500,153
|
|
20240930,104600,11903794000,220000,219500,220000,219500,58
|
|
20240930,104500,11891051500,219500,219500,219500,219500,351
|
|
20240930,104400,11814007000,219500,219500,220000,219500,102
|
|
20240930,104300,11791610500,219500,219500,220000,219500,69
|
|
20240930,104200,11776464500,219500,220000,220000,219500,79
|
|
20240930,104100,11759121000,219500,220000,220000,219500,61
|
|
20240930,104000,11745720500,220000,219500,220000,219500,20
|
|
20240930,103900,11741329000,219500,219500,220000,219500,150
|
|
20240930,103800,11708402500,219500,220000,220000,219500,40
|
|
20240930,103700,11699606000,219500,219500,220000,219500,125
|
|
20240930,103600,11672134000,220000,220500,220500,219500,528
|
|
20240930,103500,11555989000,220000,220000,220500,220000,108
|
|
20240930,103400,11532218000,220000,220000,220500,220000,68
|
|
20240930,103300,11517257500,220000,220500,220500,220000,37
|
|
20240930,103200,11509115000,220000,220000,220500,220000,12
|
|
20240930,103100,11506474000,220000,219500,220000,219500,453
|
|
20240930,103000,11406816500,219500,220000,220000,219500,689
|
|
20240930,102900,11255276500,219500,219500,219500,219500,18
|
|
20240930,102800,11251325500,219500,219000,220000,218500,844
|
|
20240930,102700,11066166000,219000,218500,219000,218500,54
|
|
20240930,102600,11054345000,219000,219000,219000,218500,58
|
|
20240930,102500,11041644500,219000,219000,219000,218500,77
|
|
20240930,102400,11024783000,219000,218500,219000,218500,140
|
|
20240930,102300,10994162500,219000,219000,219000,218500,93
|
|
20240930,102200,10973801500,219000,219000,219000,218500,50
|
|
20240930,102100,10962852000,219000,219000,219500,218500,61
|
|
20240930,102000,10949491500,219000,219000,219000,219000,134
|
|
20240930,101900,10920145500,219000,219500,219500,219000,49
|
|
20240930,101800,10909405000,219000,219000,219000,218500,837
|
|
20240930,101700,10726453000,219000,219000,219000,218500,428
|
|
20240930,101600,10632724000,219000,219500,219500,218500,2615
|
|
20240930,101500,10060043000,219000,219000,219500,219000,55
|
|
20240930,101400,10047993000,219500,219000,219500,219000,142
|
|
20240930,101300,10016892000,219500,219500,219500,219000,73
|
|
20240930,101200,10000894500,219000,219500,219500,219000,483
|
|
20240930,101100,9894883500,219500,219500,219500,219500,53
|
|
20240930,101000,9883250000,219500,220000,220000,219500,17
|
|
20240930,100900,9879515000,219500,219500,220000,219500,45
|
|
20240930,100800,9869637000,219500,220000,220000,219500,14
|
|
20240930,100700,9866561500,220000,219000,220000,219000,709
|
|
20240930,100600,9710947000,219500,219000,219500,219000,163
|
|
20240930,100500,9675184500,219500,219500,219500,219000,19
|
|
20240930,100400,9671017500,219000,219500,219500,219000,101
|
|
20240930,100300,9648871000,219500,219500,219500,219000,60
|
|
20240930,100200,9635718000,219000,219000,219500,219000,241
|
|
20240930,100100,9582936500,219500,219000,219500,219000,64
|
|
20240930,100000,9568914500,219000,219500,219500,219000,212
|
|
20240930,095900,9522446500,219000,219000,219500,219000,81
|
|
20240930,095800,9504701000,219000,219000,219500,219000,101
|
|
20240930,095700,9482575500,219000,219000,219000,219000,46
|
|
20240930,095600,9472501500,219000,219500,219500,219000,652
|
|
20240930,095500,9329393000,220000,219500,220000,219500,183
|
|
20240930,095400,9289224000,219500,220000,220500,219500,404
|
|
20240930,095300,9200343500,220000,220000,220500,219500,465
|
|
20240930,095200,9098046000,219500,219500,219500,219500,54
|
|
20240930,095100,9086193000,219500,219500,220000,219500,139
|
|
20240930,095000,9055670500,219500,219500,220000,219500,16
|
|
20240930,094900,9052155000,219500,219500,219500,219500,319
|
|
20240930,094800,8982134500,219500,220000,220000,219500,183
|
|
20240930,094700,8941962000,220000,220000,220000,220000,446
|
|
20240930,094600,8843842000,220000,220000,220500,220000,1400
|
|
20240930,094500,8535822500,220000,220500,220500,220000,58
|
|
20240930,094400,8523060000,220500,220500,220500,220000,21
|
|
20240930,094300,8518438500,220500,220000,220500,220000,443
|
|
20240930,094200,8420954500,220000,220000,220500,220000,658
|
|
20240930,094100,8276178000,220000,220500,220500,220000,53
|
|
20240930,094000,8264516000,220000,219500,220500,219500,1442
|
|
20240930,093900,7947121500,219500,219000,220000,219000,4187
|
|
20240930,093800,7029072500,218500,219000,219000,218500,38
|
|
20240930,093700,7020755500,218500,218500,219000,218500,418
|
|
20240930,093600,6929299000,218500,219000,219000,218500,2201
|
|
20240930,093500,6447290000,219000,219500,219500,219000,49
|
|
20240930,093400,6436538000,219500,219000,219500,219000,87
|
|
20240930,093300,6417477000,219500,219000,219500,219000,170
|
|
20240930,093200,6380183500,219500,219500,219500,219000,60
|
|
20240930,093100,6367018000,219000,219500,219500,219000,131
|
|
20240930,093000,6338270000,219000,219000,219500,219000,54
|
|
20240930,092900,6326429500,219000,219000,219500,219000,83
|
|
20240930,092800,6308236500,219500,219500,219500,219000,107
|
|
20240930,092700,6284779000,219500,219000,219500,219000,417
|
|
20240930,092600,6193255000,219500,219500,219500,219000,86
|
|
20240930,092500,6174405000,219500,219000,219500,219000,131
|
|
20240930,092400,6145657000,219000,219000,219500,219000,1923
|
|
20240930,092300,5724058000,219000,219500,219500,219000,388
|
|
20240930,092200,5639080500,219500,219500,219500,219000,111
|
|
20240930,092100,5614739000,219500,219500,219500,219000,1067
|
|
20240930,092000,5380903500,219000,219000,219500,219000,130
|
|
20240930,091900,5352389000,219000,219500,219500,219000,260
|
|
20240930,091800,5295349500,219500,219500,219500,219000,954
|
|
20240930,091700,5086012000,219500,220000,220000,219500,736
|
|
20240930,091600,4924387500,219500,220000,220000,219500,236
|
|
20240930,091500,4872515500,220000,220500,220500,219500,1658
|
|
20240930,091400,4507816500,220500,220500,220500,220000,555
|
|
20240930,091300,4385660000,220500,220500,221000,220000,435
|
|
20240930,091200,4289757000,220500,220500,221000,220000,219
|
|
20240930,091100,4241549500,220500,220500,221000,220500,636
|
|
20240930,091000,4101306000,220500,220500,221000,220000,828
|
|
20240930,090900,3918724500,220500,220000,220500,220000,255
|
|
20240930,090800,3862620500,220000,219500,220500,219500,349
|
|
20240930,090700,3785839500,219500,220000,220500,219500,561
|
|
20240930,090600,3662454000,220000,220000,220500,219500,1052
|
|
20240930,090500,3430854500,219500,219000,220000,218500,2585
|
|
20240930,090400,2864530500,218500,220500,220500,218500,3399
|
|
20240930,090300,2119456000,220500,222000,222000,220000,4068
|
|
20240930,090200,1222773000,221500,222500,222500,221500,2545
|
|
20240930,090100,657262500,222500,222000,222500,222000,504
|
|
20240930,090000,545182000,222000,222500,223000,222000,2336
|