587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184400,401895250,27100,27100,27100,27100,470
|
|
20240910,184300,401895250,27100,27100,27100,27100,0
|
|
20240910,184200,401895250,27100,27100,27100,27100,0
|
|
20240910,184100,401895250,27100,27100,27100,27100,0
|
|
20240910,184000,401895250,27100,27100,27100,27100,0
|
|
20240910,183900,401895250,27100,27100,27100,27100,0
|
|
20240910,183800,401895250,27100,27100,27100,27100,0
|
|
20240910,183700,401895250,27100,27100,27100,27100,0
|
|
20240910,183600,401895250,27100,27100,27100,27100,0
|
|
20240910,183500,401895250,27100,27100,27100,27100,0
|
|
20240910,183400,401895250,27100,27100,27100,27100,0
|
|
20240910,183300,401895250,27100,27100,27100,27100,0
|
|
20240910,183200,401895250,27100,27100,27100,27100,0
|
|
20240910,183100,401895250,27100,27100,27100,27100,0
|
|
20240910,183000,401895250,27100,27100,27100,27100,0
|
|
20240910,182900,401895250,27100,27100,27100,27100,0
|
|
20240910,182800,401895250,27100,27100,27100,27100,0
|
|
20240910,182700,401895250,27100,27100,27100,27100,0
|
|
20240910,182600,401895250,27100,27100,27100,27100,0
|
|
20240910,182500,401895250,27100,27100,27100,27100,0
|
|
20240910,182400,401895250,27100,27100,27100,27100,0
|
|
20240910,182300,401895250,27100,27100,27100,27100,0
|
|
20240910,182200,401895250,27100,27100,27100,27100,0
|
|
20240910,182100,401895250,27100,27100,27100,27100,0
|
|
20240910,182000,401895250,27100,27100,27100,27100,0
|
|
20240910,181900,401895250,27100,27100,27100,27100,0
|
|
20240910,181800,401895250,27100,27100,27100,27100,0
|
|
20240910,181700,401895250,27100,27100,27100,27100,0
|
|
20240910,181600,401895250,27100,27100,27100,27100,0
|
|
20240910,181500,401895250,27100,27100,27100,27100,0
|
|
20240910,181400,401895250,27100,27100,27100,27100,470
|
|
20240910,181300,401895250,27100,27100,27100,27100,0
|
|
20240910,181200,401895250,27100,27100,27100,27100,0
|
|
20240910,181100,401895250,27100,27100,27100,27100,0
|
|
20240910,181000,401895250,27100,27100,27100,27100,0
|
|
20240910,180900,401895250,27100,27100,27100,27100,0
|
|
20240910,180800,401895250,27100,27100,27100,27100,0
|
|
20240910,180700,401895250,27100,27100,27100,27100,0
|
|
20240910,180600,401895250,27100,27100,27100,27100,0
|
|
20240910,180500,401895250,27100,27100,27100,27100,0
|
|
20240910,180400,401895250,27100,27100,27100,27100,0
|
|
20240910,180300,401895250,27100,27100,27100,27100,0
|
|
20240910,180200,401895250,27100,27100,27100,27100,0
|
|
20240910,180100,401895250,27100,27100,27100,27100,0
|
|
20240910,180000,401895250,27100,27100,27100,27100,0
|
|
20240910,175900,401895250,27100,27100,27100,27100,0
|
|
20240910,175800,401895250,27100,27100,27100,27100,0
|
|
20240910,175700,401895250,27100,27100,27100,27100,0
|
|
20240910,175600,401895250,27100,27100,27100,27100,0
|
|
20240910,175500,401895250,27100,27100,27100,27100,0
|
|
20240910,175400,401895250,27100,27100,27100,27100,0
|
|
20240910,175300,401895250,27100,27100,27100,27100,0
|
|
20240910,175200,401895250,27100,27100,27100,27100,0
|
|
20240910,175100,401895250,27100,27100,27100,27100,0
|
|
20240910,175000,401895250,27100,27100,27100,27100,0
|
|
20240910,174900,401895250,27100,27100,27100,27100,0
|
|
20240910,174800,401895250,27100,27100,27100,27100,0
|
|
20240910,174700,401895250,27100,27100,27100,27100,0
|
|
20240910,174600,401895250,27100,27100,27100,27100,0
|
|
20240910,174500,401895250,27100,27100,27100,27100,0
|
|
20240910,174400,401895250,27100,27100,27100,27100,470
|
|
20240910,174300,401895250,27100,27100,27100,27100,0
|
|
20240910,174200,401895250,27100,27100,27100,27100,0
|
|
20240910,174100,401895250,27100,27100,27100,27100,0
|
|
20240910,174000,401895250,27100,27100,27100,27100,0
|
|
20240910,173900,401895250,27100,27100,27100,27100,0
|
|
20240910,173800,401895250,27100,27100,27100,27100,0
|
|
20240910,173700,401895250,27100,27100,27100,27100,0
|
|
20240910,173600,401895250,27100,27100,27100,27100,0
|
|
20240910,173500,401895250,27100,27100,27100,27100,0
|
|
20240910,173400,401895250,27100,27100,27100,27100,0
|
|
20240910,173300,401895250,27100,27100,27100,27100,0
|
|
20240910,173200,401895250,27100,27100,27100,27100,0
|
|
20240910,173100,401895250,27100,27100,27100,27100,0
|
|
20240910,173000,401895250,27100,27100,27100,27100,0
|
|
20240910,172900,401895250,27100,27100,27100,27100,0
|
|
20240910,172800,401895250,27100,27100,27100,27100,0
|
|
20240910,172700,401895250,27100,27100,27100,27100,0
|
|
20240910,172600,401895250,27100,27100,27100,27100,0
|
|
20240910,172500,401895250,27100,27100,27100,27100,0
|
|
20240910,172400,401895250,27100,27100,27100,27100,0
|
|
20240910,172300,401895250,27100,27100,27100,27100,0
|
|
20240910,172200,401895250,27100,27100,27100,27100,0
|
|
20240910,172100,401895250,27100,27100,27100,27100,0
|
|
20240910,172000,401895250,27100,27100,27100,27100,0
|
|
20240910,171900,401895250,27100,27100,27100,27100,0
|
|
20240910,171800,401895250,27100,27100,27100,27100,0
|
|
20240910,171700,401895250,27100,27100,27100,27100,0
|
|
20240910,171600,401895250,27100,27100,27100,27100,0
|
|
20240910,171500,401895250,27100,27100,27100,27100,0
|
|
20240910,171400,401895250,27100,27100,27100,27100,470
|
|
20240910,171300,401895250,27100,27100,27100,27100,0
|
|
20240910,171200,401895250,27100,27100,27100,27100,0
|
|
20240910,171100,401895250,27100,27100,27100,27100,0
|
|
20240910,171000,401895250,27100,27100,27100,27100,0
|
|
20240910,170900,401895250,27100,27100,27100,27100,0
|
|
20240910,170800,401895250,27100,27100,27100,27100,0
|
|
20240910,170700,401895250,27100,27100,27100,27100,0
|
|
20240910,170600,401895250,27100,27100,27100,27100,0
|
|
20240910,170500,401895250,27100,27100,27100,27100,0
|
|
20240910,170400,401895250,27100,27100,27100,27100,0
|
|
20240910,170300,401895250,27100,27100,27100,27100,0
|
|
20240910,170200,401895250,27100,27100,27100,27100,0
|
|
20240910,170100,401895250,27100,27100,27100,27100,0
|
|
20240910,170000,401895250,27100,27100,27100,27100,0
|
|
20240910,165900,401895250,27100,27100,27100,27100,0
|
|
20240910,165800,401895250,27100,27100,27100,27100,0
|
|
20240910,165700,401895250,27100,27100,27100,27100,0
|
|
20240910,165600,401895250,27100,27100,27100,27100,0
|
|
20240910,165500,401895250,27100,27100,27100,27100,0
|
|
20240910,165400,401895250,27100,27100,27100,27100,0
|
|
20240910,165300,401895250,27100,27100,27100,27100,0
|
|
20240910,165200,401895250,27100,27100,27100,27100,0
|
|
20240910,165100,401895250,27100,27100,27100,27100,0
|
|
20240910,165000,401895250,27100,27100,27100,27100,0
|
|
20240910,164900,401895250,27100,27100,27100,27100,0
|
|
20240910,164800,401895250,27100,27100,27100,27100,0
|
|
20240910,164700,401895250,27100,27100,27100,27100,0
|
|
20240910,164600,401895250,27100,27100,27100,27100,0
|
|
20240910,164500,401895250,27100,27100,27100,27100,0
|
|
20240910,164400,401895250,27100,27100,27100,27100,470
|
|
20240910,164300,401895250,27100,27100,27100,27100,0
|
|
20240910,164200,401895250,27100,27100,27100,27100,0
|
|
20240910,164100,401895250,27100,27100,27100,27100,0
|
|
20240910,164000,401895250,27100,27100,27100,27100,0
|
|
20240910,163900,401895250,27100,27100,27100,27100,0
|
|
20240910,163800,401895250,27100,27100,27100,27100,0
|
|
20240910,163700,401895250,27100,27100,27100,27100,0
|
|
20240910,163600,401895250,27100,27100,27100,27100,0
|
|
20240910,163500,401895250,27100,27100,27100,27100,0
|
|
20240910,163400,401895250,27100,27100,27100,27100,0
|
|
20240910,163300,401895250,27100,27100,27100,27100,0
|
|
20240910,163200,401895250,27100,27100,27100,27100,0
|
|
20240910,163100,401895250,27100,27100,27100,27100,0
|
|
20240910,163000,401895250,27100,27100,27100,27100,0
|
|
20240910,162900,401895250,27100,27100,27100,27100,0
|
|
20240910,162800,401895250,27100,27100,27100,27100,0
|
|
20240910,162700,401895250,27100,27100,27100,27100,0
|
|
20240910,162600,401895250,27100,27100,27100,27100,0
|
|
20240910,162500,401895250,27100,27100,27100,27100,0
|
|
20240910,162400,401895250,27100,27100,27100,27100,0
|
|
20240910,162300,401895250,27100,27100,27100,27100,0
|
|
20240910,162200,401895250,27100,27100,27100,27100,0
|
|
20240910,162100,401895250,27100,27100,27100,27100,0
|
|
20240910,162000,401895250,27100,27100,27100,27100,0
|
|
20240910,161900,401895250,27100,27100,27100,27100,0
|
|
20240910,161800,401895250,27100,27100,27100,27100,0
|
|
20240910,161700,401895250,27100,27100,27100,27100,0
|
|
20240910,161600,401895250,27100,27100,27100,27100,0
|
|
20240910,161500,401895250,27100,27100,27100,27100,0
|
|
20240910,161400,401895250,27100,27100,27100,27100,470
|
|
20240910,161300,401895250,27100,27100,27100,27100,0
|
|
20240910,161200,401895250,27100,27100,27100,27100,0
|
|
20240910,161100,401895250,27100,27100,27100,27100,0
|
|
20240910,161000,401895250,27100,27100,27100,27100,0
|
|
20240910,160900,401895250,27100,27100,27100,27100,0
|
|
20240910,160800,401895250,27100,27100,27100,27100,0
|
|
20240910,160700,401895250,27100,27100,27100,27100,0
|
|
20240910,160600,401895250,27100,27100,27100,27100,0
|
|
20240910,160500,401895250,27100,27100,27100,27100,0
|
|
20240910,160400,401895250,27100,27100,27100,27100,0
|
|
20240910,160300,401895250,27100,27100,27100,27100,0
|
|
20240910,160200,401895250,27100,27100,27100,27100,0
|
|
20240910,160100,401895250,27100,27100,27100,27100,0
|
|
20240910,160000,401895250,27100,27100,27100,27100,0
|
|
20240910,155900,401895250,27100,27100,27100,27100,0
|
|
20240910,155800,401895250,27100,27100,27100,27100,0
|
|
20240910,155700,401895250,27100,27100,27100,27100,0
|
|
20240910,155600,401895250,27100,27100,27100,27100,0
|
|
20240910,155500,401895250,27100,27100,27100,27100,0
|
|
20240910,155400,401895250,27100,27100,27100,27100,0
|
|
20240910,155300,401895250,27100,27100,27100,27100,0
|
|
20240910,155200,401895250,27100,27100,27100,27100,0
|
|
20240910,155100,401895250,27100,27100,27100,27100,0
|
|
20240910,155000,401895250,27100,27100,27100,27100,0
|
|
20240910,154900,401895250,27100,27100,27100,27100,0
|
|
20240910,154800,401895250,27100,27100,27100,27100,0
|
|
20240910,154700,401895250,27100,27100,27100,27100,0
|
|
20240910,154600,401895250,27100,27100,27100,27100,0
|
|
20240910,154500,401895250,27100,27100,27100,27100,0
|
|
20240910,154400,401895250,27100,27100,27100,27100,470
|
|
20240910,154300,401895250,27100,27100,27100,27100,0
|
|
20240910,154200,401895250,27100,27100,27100,27100,0
|
|
20240910,154100,401895250,27100,27100,27100,27100,0
|
|
20240910,154000,401895250,27100,27100,27100,27100,0
|
|
20240910,153900,401895250,27100,27100,27100,27100,0
|
|
20240910,153800,401895250,27100,27100,27100,27100,0
|
|
20240910,153700,401895250,27100,27100,27100,27100,0
|
|
20240910,153600,401895250,27100,27100,27100,27100,0
|
|
20240910,153500,401895250,27100,27100,27100,27100,0
|
|
20240910,153400,401895250,27100,27100,27100,27100,0
|
|
20240910,153300,401895250,27100,27100,27100,27100,0
|
|
20240910,153200,401895250,27100,27100,27100,27100,0
|
|
20240910,153100,401895250,27100,27100,27100,27100,0
|
|
20240910,153000,401895250,27100,27100,27100,27100,470
|
|
20240910,152900,389158250,27150,27150,27150,27150,0
|
|
20240910,152800,389158250,27150,27150,27150,27150,0
|
|
20240910,152700,389158250,27150,27150,27150,27150,0
|
|
20240910,152600,389158250,27150,27150,27150,27150,0
|
|
20240910,152500,389158250,27150,27150,27150,27150,0
|
|
20240910,152400,389158250,27150,27150,27150,27150,0
|
|
20240910,152300,389158250,27150,27150,27150,27150,0
|
|
20240910,152200,389158250,27150,27150,27150,27150,0
|
|
20240910,152100,389158250,27150,27150,27150,27150,0
|
|
20240910,152000,389158250,27150,27150,27150,27150,0
|
|
20240910,151900,389158250,27150,27200,27250,27150,131
|
|
20240910,151800,385594900,27200,27200,27200,27200,15
|
|
20240910,151700,385186900,27200,27200,27200,27200,20
|
|
20240910,151600,384642900,27250,27250,27250,27250,3
|
|
20240910,151500,384561150,27250,27250,27250,27150,275
|
|
20240910,151400,377087400,27250,27250,27250,27250,0
|
|
20240910,151300,377087400,27250,27250,27250,27250,7
|
|
20240910,151200,376896650,27250,27250,27250,27250,1
|
|
20240910,151100,376869400,27250,27200,27250,27200,2
|
|
20240910,151000,376814950,27250,27250,27250,27250,1
|
|
20240910,150900,376787700,27250,27250,27250,27250,0
|
|
20240910,150800,376787700,27250,27250,27250,27250,1
|
|
20240910,150700,376760450,27250,27250,27250,27200,23
|
|
20240910,150600,376134350,27300,27200,27300,27150,254
|
|
20240910,150500,369230850,27200,27200,27200,27200,0
|
|
20240910,150400,369230850,27200,27200,27200,27200,22
|
|
20240910,150300,368632450,27200,27200,27200,27200,0
|
|
20240910,150200,368632450,27200,27250,27250,27150,96
|
|
20240910,150100,366023000,27200,27200,27200,27200,1
|
|
20240910,150000,365995800,27200,27200,27300,27200,410
|
|
20240910,145900,354839800,27300,27300,27300,27300,0
|
|
20240910,145800,354839800,27300,27300,27300,27300,0
|
|
20240910,145700,354839800,27300,27300,27300,27300,0
|
|
20240910,145600,354839800,27300,27250,27300,27200,255
|
|
20240910,145500,347899650,27250,27250,27250,27250,0
|
|
20240910,145400,347899650,27250,27200,27250,27200,93
|
|
20240910,145300,345368900,27300,27300,27300,27300,0
|
|
20240910,145200,345368900,27300,27300,27300,27300,1
|
|
20240910,145100,345341600,27300,27250,27300,27250,2
|
|
20240910,145000,345287050,27300,27300,27300,27300,21
|
|
20240910,144900,344713750,27300,27300,27300,27300,12
|
|
20240910,144800,344386150,27300,27250,27300,27250,89
|
|
20240910,144700,341959700,27250,27250,27250,27250,12
|
|
20240910,144600,341632700,27250,27250,27250,27250,0
|
|
20240910,144500,341632700,27250,27250,27250,27250,15
|
|
20240910,144400,341223950,27250,27250,27250,27250,0
|
|
20240910,144300,341223950,27250,27250,27250,27250,0
|
|
20240910,144200,341223950,27250,27250,27250,27250,55
|
|
20240910,144100,339725200,27250,27250,27250,27250,0
|
|
20240910,144000,339725200,27250,27250,27250,27250,1
|
|
20240910,143900,339697950,27250,27250,27250,27250,0
|
|
20240910,143800,339697950,27250,27250,27250,27250,0
|
|
20240910,143700,339697950,27250,27250,27250,27250,20
|
|
20240910,143600,339152950,27250,27250,27250,27250,15
|
|
20240910,143500,338744200,27250,27250,27250,27200,151
|
|
20240910,143400,334636600,27300,27300,27300,27300,22
|
|
20240910,143300,334036000,27300,27300,27300,27300,0
|
|
20240910,143200,334036000,27300,27300,27300,27300,0
|
|
20240910,143100,334036000,27300,27300,27300,27300,0
|
|
20240910,143000,334036000,27300,27200,27300,27200,49
|
|
20240910,142900,332698850,27300,27250,27300,27250,15
|
|
20240910,142800,332289950,27250,27250,27300,27250,6
|
|
20240910,142700,332126400,27200,27250,27250,27200,227
|
|
20240910,142600,325951050,27300,27300,27300,27300,0
|
|
20240910,142500,325951050,27300,27250,27300,27250,4
|
|
20240910,142400,325842000,27200,27200,27200,27200,1
|
|
20240910,142300,325814800,27300,27300,27300,27300,0
|
|
20240910,142200,325814800,27300,27300,27300,27300,0
|
|
20240910,142100,325814800,27300,27300,27300,27300,0
|
|
20240910,142000,325814800,27300,27300,27300,27200,1470
|
|
20240910,141900,285741800,27350,27350,27350,27350,1
|
|
20240910,141800,285714450,27300,27300,27300,27300,0
|
|
20240910,141700,285714450,27300,27300,27300,27300,3
|
|
20240910,141600,285632550,27300,27300,27300,27300,0
|
|
20240910,141500,285632550,27300,27300,27300,27300,2
|
|
20240910,141400,285577950,27350,27350,27350,27350,7
|
|
20240910,141300,285386500,27350,27350,27400,27350,85
|
|
20240910,141200,283061500,27350,27350,27350,27350,0
|
|
20240910,141100,283061500,27350,27350,27350,27350,2
|
|
20240910,141000,283006800,27400,27400,27400,27400,3
|
|
20240910,140900,282924600,27400,27400,27400,27400,1
|
|
20240910,140800,282897200,27400,27400,27400,27400,0
|
|
20240910,140700,282897200,27400,27350,27400,27350,162
|
|
20240910,140600,278465150,27400,27350,27400,27350,8
|
|
20240910,140500,278246100,27400,27400,27400,27400,15
|
|
20240910,140400,277835100,27400,27400,27400,27400,4
|
|
20240910,140300,277725500,27350,27350,27350,27350,1
|
|
20240910,140200,277698150,27350,27350,27350,27350,0
|
|
20240910,140100,277698150,27350,27350,27350,27350,2
|
|
20240910,140000,277643450,27400,27400,27400,27400,2
|
|
20240910,135900,277588650,27400,27400,27400,27400,7
|
|
20240910,135800,277396850,27400,27400,27400,27400,1
|
|
20240910,135700,277369450,27400,27350,27400,27350,3
|
|
20240910,135600,277287350,27400,27400,27400,27400,0
|
|
20240910,135500,277287350,27400,27350,27400,27350,6
|
|
20240910,135400,277123000,27400,27400,27400,27400,0
|
|
20240910,135300,277123000,27400,27400,27400,27400,1
|
|
20240910,135200,277095600,27350,27350,27350,27350,2
|
|
20240910,135100,277040900,27400,27400,27400,27400,7
|
|
20240910,135000,276849100,27400,27400,27400,27400,0
|
|
20240910,134900,276849100,27400,27400,27400,27400,1
|
|
20240910,134800,276821700,27400,27400,27400,27400,1
|
|
20240910,134700,276794300,27350,27350,27350,27350,3
|
|
20240910,134600,276712250,27450,27450,27450,27450,15
|
|
20240910,134500,276300500,27400,27400,27400,27400,0
|
|
20240910,134400,276300500,27400,27400,27400,27400,0
|
|
20240910,134300,276300500,27400,27400,27450,27350,37
|
|
20240910,134200,275286200,27400,27400,27400,27400,0
|
|
20240910,134100,275286200,27400,27450,27500,27400,331
|
|
20240910,134000,266197550,27450,27450,27450,27450,9
|
|
20240910,133900,265950500,27400,27400,27400,27400,0
|
|
20240910,133800,265950500,27400,27450,27500,27400,378
|
|
20240910,133700,255584750,27450,27450,27450,27450,0
|
|
20240910,133600,255584750,27450,27450,27450,27450,1
|
|
20240910,133500,255557300,27450,27450,27450,27450,0
|
|
20240910,133400,255557300,27450,27450,27450,27450,0
|
|
20240910,133300,255557300,27450,27500,27500,27450,4
|
|
20240910,133200,255447450,27500,27500,27500,27500,26
|
|
20240910,133100,254732450,27500,27500,27500,27500,2
|
|
20240910,133000,254677450,27450,27450,27450,27450,0
|
|
20240910,132900,254677450,27450,27450,27450,27450,2
|
|
20240910,132800,254622550,27550,27550,27550,27550,5
|
|
20240910,132700,254484800,27550,27550,27550,27550,0
|
|
20240910,132600,254484800,27550,27550,27550,27550,0
|
|
20240910,132500,254484800,27550,27500,27550,27500,216
|
|
20240910,132400,248542950,27400,27400,27400,27400,2
|
|
20240910,132300,248488150,27500,27500,27500,27450,55
|
|
20240910,132200,246976800,27500,27450,27500,27450,18
|
|
20240910,132100,246481850,27500,27500,27500,27500,12
|
|
20240910,132000,246151850,27500,27500,27500,27500,13
|
|
20240910,131900,245794350,27400,27400,27400,27400,2
|
|
20240910,131800,245739550,27450,27450,27450,27450,0
|
|
20240910,131700,245739550,27450,27450,27450,27450,0
|
|
20240910,131600,245739550,27450,27450,27450,27450,12
|
|
20240910,131500,245410150,27450,27350,27500,27350,145
|
|
20240910,131400,241435700,27450,27450,27450,27450,48
|
|
20240910,131300,240118100,27400,27450,27450,27400,252
|
|
20240910,131200,233200900,27450,27450,27450,27450,6
|
|
20240910,131100,233036200,27350,27350,27350,27350,0
|
|
20240910,131000,233036200,27350,27350,27350,27350,2
|
|
20240910,130900,232981500,27400,27400,27400,27400,0
|
|
20240910,130800,232981500,27400,27400,27400,27400,0
|
|
20240910,130700,232981500,27400,27400,27400,27400,1
|
|
20240910,130600,232954100,27350,27350,27350,27350,0
|
|
20240910,130500,232954100,27350,27350,27350,27350,2
|
|
20240910,130400,232899400,27400,27400,27400,27400,0
|
|
20240910,130300,232899400,27400,27400,27400,27400,0
|
|
20240910,130200,232899400,27400,27400,27400,27400,0
|
|
20240910,130100,232899400,27400,27350,27400,27350,3
|
|
20240910,130000,232817300,27350,27450,27450,27350,2
|
|
20240910,125900,232762500,27400,27400,27400,27400,0
|
|
20240910,125800,232762500,27400,27400,27400,27400,16
|
|
20240910,125700,232324100,27350,27400,27400,27350,14
|
|
20240910,125600,231941150,27400,27350,27400,27350,4
|
|
20240910,125500,231831700,27450,27450,27450,27450,0
|
|
20240910,125400,231831700,27450,27450,27450,27450,0
|
|
20240910,125300,231831700,27450,27450,27450,27450,19
|
|
20240910,125200,231310150,27450,27450,27450,27450,0
|
|
20240910,125100,231310150,27450,27400,27450,27350,5
|
|
20240910,125000,231173200,27400,27400,27400,27400,1
|
|
20240910,124900,231145800,27450,27400,27450,27400,2
|
|
20240910,124800,231090950,27400,27400,27400,27400,12
|
|
20240910,124700,230762150,27400,27350,27400,27350,49
|
|
20240910,124600,229421600,27350,27350,27350,27300,4
|
|
20240910,124500,229312300,27350,27350,27350,27350,0
|
|
20240910,124400,229312300,27350,27350,27350,27350,2
|
|
20240910,124300,229257600,27350,27300,27350,27300,53
|
|
20240910,124200,227810100,27350,27350,27350,27350,3
|
|
20240910,124100,227728050,27400,27400,27400,27400,1
|
|
20240910,124000,227700650,27400,27400,27400,27400,0
|
|
20240910,123900,227700650,27400,27400,27400,27400,0
|
|
20240910,123800,227700650,27400,27400,27400,27400,0
|
|
20240910,123700,227700650,27400,27450,27450,27350,102
|
|
20240910,123600,224907950,27450,27400,27450,27400,353
|
|
20240910,123500,215232500,27400,27400,27400,27400,1
|
|
20240910,123400,215205100,27350,27350,27350,27350,0
|
|
20240910,123300,215205100,27350,27350,27350,27350,0
|
|
20240910,123200,215205100,27350,27350,27350,27350,2
|
|
20240910,123100,215150400,27400,27400,27400,27400,0
|
|
20240910,123000,215150400,27400,27400,27400,27400,1
|
|
20240910,122900,215123000,27400,27400,27400,27400,14
|
|
20240910,122800,214739400,27350,27350,27350,27350,2
|
|
20240910,122700,214684700,27400,27400,27400,27400,0
|
|
20240910,122600,214684700,27400,27400,27400,27400,0
|
|
20240910,122500,214684700,27400,27400,27400,27400,1
|
|
20240910,122400,214657300,27400,27400,27400,27400,0
|
|
20240910,122300,214657300,27400,27350,27400,27350,6
|
|
20240910,122200,214493050,27400,27400,27400,27400,0
|
|
20240910,122100,214493050,27400,27400,27400,27400,0
|
|
20240910,122000,214493050,27400,27400,27400,27400,1
|
|
20240910,121900,214465650,27350,27350,27350,27350,1
|
|
20240910,121800,214438300,27350,27350,27350,27350,2
|
|
20240910,121700,214383600,27400,27400,27400,27400,0
|
|
20240910,121600,214383600,27400,27400,27400,27400,0
|
|
20240910,121500,214383600,27400,27400,27400,27400,1
|
|
20240910,121400,214356200,27350,27350,27350,27350,2
|
|
20240910,121300,214301500,27400,27400,27400,27400,0
|
|
20240910,121200,214301500,27400,27400,27400,27400,0
|
|
20240910,121100,214301500,27400,27400,27400,27400,0
|
|
20240910,121000,214301500,27400,27400,27400,27400,1
|
|
20240910,120900,214274100,27400,27300,27400,27300,4
|
|
20240910,120800,214164700,27450,27450,27450,27450,0
|
|
20240910,120700,214164700,27450,27450,27450,27450,0
|
|
20240910,120600,214164700,27450,27450,27450,27450,0
|
|
20240910,120500,214164700,27450,27450,27450,27450,0
|
|
20240910,120400,214164700,27450,27350,27450,27300,169
|
|
20240910,120300,209539650,27350,27350,27350,27350,0
|
|
20240910,120200,209539650,27350,27350,27350,27350,12
|
|
20240910,120100,209211450,27350,27350,27350,27350,3
|
|
20240910,120000,209129400,27350,27350,27350,27350,2
|
|
20240910,115900,209074700,27300,27300,27300,27300,0
|
|
20240910,115800,209074700,27300,27300,27300,27300,0
|
|
20240910,115700,209074700,27300,27300,27300,27300,0
|
|
20240910,115600,209074700,27300,27300,27300,27300,0
|
|
20240910,115500,209074700,27300,27350,27350,27300,3
|
|
20240910,115400,208992750,27400,27400,27400,27400,0
|
|
20240910,115300,208992750,27400,27400,27400,27400,0
|
|
20240910,115200,208992750,27400,27400,27400,27400,0
|
|
20240910,115100,208992750,27400,27400,27450,27400,19
|
|
20240910,115000,208471500,27300,27300,27300,27300,2
|
|
20240910,114900,208416900,27400,27450,27450,27400,7
|
|
20240910,114800,208225050,27400,27400,27400,27400,0
|
|
20240910,114700,208225050,27400,27400,27400,27400,5
|
|
20240910,114600,208088050,27400,27300,27400,27300,48
|
|
20240910,114500,206773150,27300,27300,27300,27300,0
|
|
20240910,114400,206773150,27300,27300,27300,27300,0
|
|
20240910,114300,206773150,27300,27300,27300,27300,0
|
|
20240910,114200,206773150,27300,27300,27300,27300,0
|
|
20240910,114100,206773150,27300,27300,27300,27300,2
|
|
20240910,114000,206718550,27400,27400,27400,27400,0
|
|
20240910,113900,206718550,27400,27400,27400,27400,8
|
|
20240910,113800,206499350,27400,27400,27400,27400,36
|
|
20240910,113700,205512950,27250,27250,27250,27250,0
|
|
20240910,113600,205512950,27250,27350,27350,27250,26
|
|
20240910,113500,204802050,27350,27350,27350,27350,0
|
|
20240910,113400,204802050,27350,27250,27350,27250,3
|
|
20240910,113300,204720100,27200,27200,27200,27200,0
|
|
20240910,113200,204720100,27200,27200,27200,27200,2
|
|
20240910,113100,204665700,27300,27300,27300,27300,1
|
|
20240910,113000,204638400,27450,27350,27450,27250,213
|
|
20240910,112900,198826750,27250,27350,27350,27250,20
|
|
20240910,112800,198281450,27250,27250,27350,27250,47
|
|
20240910,112700,196998350,27250,27250,27250,27250,20
|
|
20240910,112600,196453350,27250,27250,27350,27250,18
|
|
20240910,112500,195962750,27250,27350,27350,27250,16
|
|
20240910,112400,195526550,27250,27300,27450,27250,166
|
|
20240910,112300,190989500,27350,27350,27350,27350,1
|
|
20240910,112200,190962150,27300,27300,27300,27300,6
|
|
20240910,112100,190798350,27400,27400,27400,27400,1
|
|
20240910,112000,190770950,27350,27350,27350,27350,0
|
|
20240910,111900,190770950,27350,27350,27350,27350,0
|
|
20240910,111800,190770950,27350,27350,27350,27350,0
|
|
20240910,111700,190770950,27350,27350,27350,27350,2
|
|
20240910,111600,190716250,27350,27350,27350,27350,0
|
|
20240910,111500,190716250,27350,27350,27350,27350,29
|
|
20240910,111400,189923100,27350,27350,27350,27350,0
|
|
20240910,111300,189923100,27350,27350,27350,27350,2
|
|
20240910,111200,189868400,27400,27400,27400,27400,1
|
|
20240910,111100,189841000,27400,27400,27400,27400,0
|
|
20240910,111000,189841000,27400,27400,27400,27400,1
|
|
20240910,110900,189813600,27400,27400,27400,27400,0
|
|
20240910,110800,189813600,27400,27400,27400,27400,2
|
|
20240910,110700,189758800,27450,27450,27450,27450,0
|
|
20240910,110600,189758800,27450,27450,27450,27450,0
|
|
20240910,110500,189758800,27450,27400,27450,27350,187
|
|
20240910,110400,184638700,27500,27450,27500,27400,170
|
|
20240910,110300,179974700,27450,27450,27450,27450,2
|
|
20240910,110200,179919800,27500,27500,27500,27500,1
|
|
20240910,110100,179892300,27450,27450,27450,27450,0
|
|
20240910,110000,179892300,27450,27450,27450,27450,0
|
|
20240910,105900,179892300,27450,27450,27450,27450,2
|
|
20240910,105800,179837400,27500,27500,27500,27500,1
|
|
20240910,105700,179809900,27500,27500,27500,27500,1
|
|
20240910,105600,179782400,27450,27450,27450,27450,0
|
|
20240910,105500,179782400,27450,27450,27450,27450,0
|
|
20240910,105400,179782400,27450,27450,27450,27450,3
|
|
20240910,105300,179700050,27500,27500,27500,27500,0
|
|
20240910,105200,179700050,27500,27500,27500,27500,177
|
|
20240910,105100,174832550,27500,27500,27500,27500,2
|
|
20240910,105000,174777550,27500,27500,27500,27500,0
|
|
20240910,104900,174777550,27500,27500,27500,27400,24
|
|
20240910,104800,174117750,27450,27450,27450,27450,0
|
|
20240910,104700,174117750,27450,27450,27450,27450,0
|
|
20240910,104600,174117750,27450,27450,27450,27450,1
|
|
20240910,104500,174090300,27400,27400,27400,27400,2
|
|
20240910,104400,174035500,27500,27500,27500,27500,1
|
|
20240910,104300,174008000,27500,27450,27500,27450,332
|
|
20240910,104200,164890900,27450,27400,27450,27400,763
|
|
20240910,104100,143977800,27300,27300,27300,27300,0
|
|
20240910,104000,143977800,27300,27400,27400,27300,38
|
|
20240910,103900,142937000,27350,27300,27350,27300,25
|
|
20240910,103800,142253750,27350,27350,27350,27350,0
|
|
20240910,103700,142253750,27350,27350,27350,27350,5
|
|
20240910,103600,142117000,27350,27350,27350,27350,45
|
|
20240910,103500,140886250,27250,27250,27250,27250,3
|
|
20240910,103400,140804500,27350,27350,27350,27350,0
|
|
20240910,103300,140804500,27350,27250,27350,27250,92
|
|
20240910,103200,138293800,27250,27300,27300,27250,68
|
|
20240910,103100,136437500,27350,27350,27350,27300,17
|
|
20240910,103000,135972650,27350,27350,27350,27350,1
|
|
20240910,102900,135945300,27400,27400,27400,27400,0
|
|
20240910,102800,135945300,27400,27400,27400,27400,11
|
|
20240910,102700,135643900,27400,27400,27400,27400,0
|
|
20240910,102600,135643900,27400,27350,27400,27350,24
|
|
20240910,102500,134986400,27400,27400,27450,27400,155
|
|
20240910,102400,130731750,27400,27400,27400,27350,40
|
|
20240910,102300,129637050,27450,27450,27450,27450,0
|
|
20240910,102200,129637050,27450,27450,27450,27450,32
|
|
20240910,102100,128758650,27450,27450,27450,27450,2
|
|
20240910,102000,128703750,27500,27450,27500,27450,11
|
|
20240910,101900,128401300,27500,27450,27500,27450,662
|
|
20240910,101800,110222950,27500,27500,27500,27500,0
|
|
20240910,101700,110222950,27500,27450,27500,27400,21
|
|
20240910,101600,109646400,27450,27450,27450,27450,0
|
|
20240910,101500,109646400,27450,27500,27500,27450,15
|
|
20240910,101400,109234600,27550,27550,27550,27550,1
|
|
20240910,101300,109207050,27450,27450,27450,27450,0
|
|
20240910,101200,109207050,27450,27450,27450,27450,13
|
|
20240910,101100,108850200,27450,27500,27500,27450,29
|
|
20240910,101000,108052800,27500,27500,27500,27500,0
|
|
20240910,100900,108052800,27500,27500,27500,27500,3
|
|
20240910,100800,107970300,27450,27450,27450,27450,2
|
|
20240910,100700,107915400,27450,27450,27450,27450,6
|
|
20240910,100600,107750700,27400,27400,27400,27400,0
|
|
20240910,100500,107750700,27400,27400,27400,27400,1
|
|
20240910,100400,107723300,27450,27450,27450,27450,0
|
|
20240910,100300,107723300,27450,27450,27500,27350,81
|
|
20240910,100200,105505350,27450,27450,27450,27450,0
|
|
20240910,100100,105505350,27450,27450,27450,27450,0
|
|
20240910,100000,105505350,27450,27450,27450,27450,8
|
|
20240910,095900,105285750,27500,27500,27500,27500,2
|
|
20240910,095800,105230750,27400,27400,27400,27400,3
|
|
20240910,095700,105148550,27500,27500,27500,27500,0
|
|
20240910,095600,105148550,27500,27500,27500,27500,0
|
|
20240910,095500,105148550,27500,27500,27500,27500,25
|
|
20240910,095400,104461050,27350,27350,27350,27350,0
|
|
20240910,095300,104461050,27350,27400,27400,27350,68
|
|
20240910,095200,102598450,27400,27400,27400,27400,0
|
|
20240910,095100,102598450,27400,27400,27400,27400,0
|
|
20240910,095000,102598450,27400,27400,27400,27400,14
|
|
20240910,094900,102214850,27400,27400,27400,27400,1
|
|
20240910,094800,102187450,27350,27350,27350,27350,2
|
|
20240910,094700,102132750,27300,27300,27300,27300,0
|
|
20240910,094600,102132750,27300,27300,27300,27300,0
|
|
20240910,094500,102132750,27300,27300,27300,27300,0
|
|
20240910,094400,102132750,27300,27400,27400,27300,11
|
|
20240910,094300,101832000,27300,27300,27300,27300,0
|
|
20240910,094200,101832000,27300,27300,27300,27300,0
|
|
20240910,094100,101832000,27300,27300,27300,27300,0
|
|
20240910,094000,101832000,27300,27400,27400,27300,65
|
|
20240910,093900,100051100,27400,27400,27400,27200,678
|
|
20240910,093800,81551500,27400,27400,27400,27400,1
|
|
20240910,093700,81524100,27400,27400,27400,27400,13
|
|
20240910,093600,81167900,27350,27350,27350,27350,0
|
|
20240910,093500,81167900,27350,27300,27350,27200,861
|
|
20240910,093400,57690050,27300,27300,27300,27300,2
|
|
20240910,093300,57635450,27350,27350,27350,27350,1
|
|
20240910,093200,57608100,27350,27350,27350,27350,23
|
|
20240910,093100,56979050,27350,27350,27350,27350,90
|
|
20240910,093000,54517550,27350,27350,27350,27350,2
|
|
20240910,092900,54462850,27450,27400,27450,27400,6
|
|
20240910,092800,54298250,27400,27400,27400,27400,2
|
|
20240910,092700,54243450,27350,27400,27500,27300,1102
|
|
20240910,092600,24080500,27400,27400,27400,27400,4
|
|
20240910,092500,23970900,27400,27400,27400,27400,13
|
|
20240910,092400,23614700,27450,27450,27450,27450,0
|
|
20240910,092300,23614700,27450,27400,27450,27400,5
|
|
20240910,092200,23477650,27400,27400,27400,27400,1
|
|
20240910,092100,23450250,27400,27400,27400,27400,9
|
|
20240910,092000,23203650,27450,27450,27450,27450,13
|
|
20240910,091900,22846800,27500,27500,27500,27500,0
|
|
20240910,091800,22846800,27500,27350,27500,27350,56
|
|
20240910,091700,21307300,27350,27350,27350,27350,0
|
|
20240910,091600,21307300,27350,27350,27350,27350,2
|
|
20240910,091500,21252600,27500,27300,27500,27300,247
|
|
20240910,091400,14493100,27350,27350,27350,27350,30
|
|
20240910,091300,13672600,27350,27450,27500,27350,96
|
|
20240910,091200,11046600,27500,27350,27500,27350,4
|
|
20240910,091100,10937050,27350,27350,27500,27350,97
|
|
20240910,091000,8278700,27350,27350,27350,27350,0
|
|
20240910,090900,8278700,27350,27350,27350,27350,0
|
|
20240910,090800,8278700,27350,27350,27350,27350,3
|
|
20240910,090700,8196650,27350,27350,27350,27350,0
|
|
20240910,090600,8196650,27350,27350,27350,27350,6
|
|
20240910,090500,8032550,27350,27350,27350,27350,8
|
|
20240910,090400,7813750,27350,27350,27350,27350,0
|
|
20240910,090300,7813750,27350,27350,27350,27350,0
|
|
20240910,090200,7813750,27350,27350,27350,27350,107
|
|
20240910,090100,4887300,27500,27500,27500,27500,3
|
|
20240910,090000,4804800,27300,27300,27300,27300,176
|