587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184400,491826500,27500,27500,27500,27500,500
|
|
20240911,184300,491826500,27500,27500,27500,27500,0
|
|
20240911,184200,491826500,27500,27500,27500,27500,0
|
|
20240911,184100,491826500,27500,27500,27500,27500,0
|
|
20240911,184000,491826500,27500,27500,27500,27500,0
|
|
20240911,183900,491826500,27500,27500,27500,27500,0
|
|
20240911,183800,491826500,27500,27500,27500,27500,0
|
|
20240911,183700,491826500,27500,27500,27500,27500,0
|
|
20240911,183600,491826500,27500,27500,27500,27500,0
|
|
20240911,183500,491826500,27500,27500,27500,27500,0
|
|
20240911,183400,491826500,27500,27500,27500,27500,0
|
|
20240911,183300,491826500,27500,27500,27500,27500,0
|
|
20240911,183200,491826500,27500,27500,27500,27500,0
|
|
20240911,183100,491826500,27500,27500,27500,27500,0
|
|
20240911,183000,491826500,27500,27500,27500,27500,0
|
|
20240911,182900,491826500,27500,27500,27500,27500,0
|
|
20240911,182800,491826500,27500,27500,27500,27500,0
|
|
20240911,182700,491826500,27500,27500,27500,27500,0
|
|
20240911,182600,491826500,27500,27500,27500,27500,0
|
|
20240911,182500,491826500,27500,27500,27500,27500,0
|
|
20240911,182400,491826500,27500,27500,27500,27500,0
|
|
20240911,182300,491826500,27500,27500,27500,27500,0
|
|
20240911,182200,491826500,27500,27500,27500,27500,0
|
|
20240911,182100,491826500,27500,27500,27500,27500,0
|
|
20240911,182000,491826500,27500,27500,27500,27500,0
|
|
20240911,181900,491826500,27500,27500,27500,27500,0
|
|
20240911,181800,491826500,27500,27500,27500,27500,0
|
|
20240911,181700,491826500,27500,27500,27500,27500,0
|
|
20240911,181600,491826500,27500,27500,27500,27500,0
|
|
20240911,181500,491826500,27500,27500,27500,27500,0
|
|
20240911,181400,491826500,27500,27500,27500,27500,500
|
|
20240911,181300,491826500,27500,27500,27500,27500,0
|
|
20240911,181200,491826500,27500,27500,27500,27500,0
|
|
20240911,181100,491826500,27500,27500,27500,27500,0
|
|
20240911,181000,491826500,27500,27500,27500,27500,0
|
|
20240911,180900,491826500,27500,27500,27500,27500,0
|
|
20240911,180800,491826500,27500,27500,27500,27500,0
|
|
20240911,180700,491826500,27500,27500,27500,27500,0
|
|
20240911,180600,491826500,27500,27500,27500,27500,0
|
|
20240911,180500,491826500,27500,27500,27500,27500,0
|
|
20240911,180400,491826500,27500,27500,27500,27500,0
|
|
20240911,180300,491826500,27500,27500,27500,27500,0
|
|
20240911,180200,491826500,27500,27500,27500,27500,0
|
|
20240911,180100,491826500,27500,27500,27500,27500,0
|
|
20240911,180000,491826500,27500,27500,27500,27500,0
|
|
20240911,175900,491826500,27500,27500,27500,27500,0
|
|
20240911,175800,491826500,27500,27500,27500,27500,0
|
|
20240911,175700,491826500,27500,27500,27500,27500,0
|
|
20240911,175600,491826500,27500,27500,27500,27500,0
|
|
20240911,175500,491826500,27500,27500,27500,27500,0
|
|
20240911,175400,491826500,27500,27500,27500,27500,0
|
|
20240911,175300,491826500,27500,27500,27500,27500,0
|
|
20240911,175200,491826500,27500,27500,27500,27500,0
|
|
20240911,175100,491826500,27500,27500,27500,27500,0
|
|
20240911,175000,491826500,27500,27500,27500,27500,0
|
|
20240911,174900,491826500,27500,27500,27500,27500,0
|
|
20240911,174800,491826500,27500,27500,27500,27500,0
|
|
20240911,174700,491826500,27500,27500,27500,27500,0
|
|
20240911,174600,491826500,27500,27500,27500,27500,0
|
|
20240911,174500,491826500,27500,27500,27500,27500,0
|
|
20240911,174400,491826500,27500,27500,27500,27500,500
|
|
20240911,174300,491826500,27500,27500,27500,27500,0
|
|
20240911,174200,491826500,27500,27500,27500,27500,0
|
|
20240911,174100,491826500,27500,27500,27500,27500,0
|
|
20240911,174000,491826500,27500,27500,27500,27500,0
|
|
20240911,173900,491826500,27500,27500,27500,27500,0
|
|
20240911,173800,491826500,27500,27500,27500,27500,0
|
|
20240911,173700,491826500,27500,27500,27500,27500,0
|
|
20240911,173600,491826500,27500,27500,27500,27500,0
|
|
20240911,173500,491826500,27500,27500,27500,27500,0
|
|
20240911,173400,491826500,27500,27500,27500,27500,0
|
|
20240911,173300,491826500,27500,27500,27500,27500,0
|
|
20240911,173200,491826500,27500,27500,27500,27500,0
|
|
20240911,173100,491826500,27500,27500,27500,27500,0
|
|
20240911,173000,491826500,27500,27500,27500,27500,0
|
|
20240911,172900,491826500,27500,27500,27500,27500,0
|
|
20240911,172800,491826500,27500,27500,27500,27500,0
|
|
20240911,172700,491826500,27500,27500,27500,27500,0
|
|
20240911,172600,491826500,27500,27500,27500,27500,0
|
|
20240911,172500,491826500,27500,27500,27500,27500,0
|
|
20240911,172400,491826500,27500,27500,27500,27500,0
|
|
20240911,172300,491826500,27500,27500,27500,27500,0
|
|
20240911,172200,491826500,27500,27500,27500,27500,0
|
|
20240911,172100,491826500,27500,27500,27500,27500,0
|
|
20240911,172000,491826500,27500,27500,27500,27500,0
|
|
20240911,171900,491826500,27500,27500,27500,27500,0
|
|
20240911,171800,491826500,27500,27500,27500,27500,0
|
|
20240911,171700,491826500,27500,27500,27500,27500,0
|
|
20240911,171600,491826500,27500,27500,27500,27500,0
|
|
20240911,171500,491826500,27500,27500,27500,27500,0
|
|
20240911,171400,491826500,27500,27500,27500,27500,500
|
|
20240911,171300,491826500,27500,27500,27500,27500,0
|
|
20240911,171200,491826500,27500,27500,27500,27500,0
|
|
20240911,171100,491826500,27500,27500,27500,27500,0
|
|
20240911,171000,491826500,27500,27500,27500,27500,0
|
|
20240911,170900,491826500,27500,27500,27500,27500,0
|
|
20240911,170800,491826500,27500,27500,27500,27500,0
|
|
20240911,170700,491826500,27500,27500,27500,27500,0
|
|
20240911,170600,491826500,27500,27500,27500,27500,0
|
|
20240911,170500,491826500,27500,27500,27500,27500,0
|
|
20240911,170400,491826500,27500,27500,27500,27500,0
|
|
20240911,170300,491826500,27500,27500,27500,27500,0
|
|
20240911,170200,491826500,27500,27500,27500,27500,0
|
|
20240911,170100,491826500,27500,27500,27500,27500,0
|
|
20240911,170000,491826500,27500,27500,27500,27500,0
|
|
20240911,165900,491826500,27500,27500,27500,27500,0
|
|
20240911,165800,491826500,27500,27500,27500,27500,0
|
|
20240911,165700,491826500,27500,27500,27500,27500,0
|
|
20240911,165600,491826500,27500,27500,27500,27500,0
|
|
20240911,165500,491826500,27500,27500,27500,27500,0
|
|
20240911,165400,491826500,27500,27500,27500,27500,0
|
|
20240911,165300,491826500,27500,27500,27500,27500,0
|
|
20240911,165200,491826500,27500,27500,27500,27500,0
|
|
20240911,165100,491826500,27500,27500,27500,27500,0
|
|
20240911,165000,491826500,27500,27500,27500,27500,0
|
|
20240911,164900,491826500,27500,27500,27500,27500,0
|
|
20240911,164800,491826500,27500,27500,27500,27500,0
|
|
20240911,164700,491826500,27500,27500,27500,27500,0
|
|
20240911,164600,491826500,27500,27500,27500,27500,0
|
|
20240911,164500,491826500,27500,27500,27500,27500,0
|
|
20240911,164400,491826500,27500,27500,27500,27500,500
|
|
20240911,164300,491826500,27500,27500,27500,27500,0
|
|
20240911,164200,491826500,27500,27500,27500,27500,0
|
|
20240911,164100,491826500,27500,27500,27500,27500,0
|
|
20240911,164000,491826500,27500,27500,27500,27500,0
|
|
20240911,163900,491826500,27500,27500,27500,27500,0
|
|
20240911,163800,491826500,27500,27500,27500,27500,0
|
|
20240911,163700,491826500,27500,27500,27500,27500,0
|
|
20240911,163600,491826500,27500,27500,27500,27500,0
|
|
20240911,163500,491826500,27500,27500,27500,27500,0
|
|
20240911,163400,491826500,27500,27500,27500,27500,0
|
|
20240911,163300,491826500,27500,27500,27500,27500,0
|
|
20240911,163200,491826500,27500,27500,27500,27500,0
|
|
20240911,163100,491826500,27500,27500,27500,27500,0
|
|
20240911,163000,491826500,27500,27500,27500,27500,0
|
|
20240911,162900,491826500,27500,27500,27500,27500,0
|
|
20240911,162800,491826500,27500,27500,27500,27500,0
|
|
20240911,162700,491826500,27500,27500,27500,27500,0
|
|
20240911,162600,491826500,27500,27500,27500,27500,0
|
|
20240911,162500,491826500,27500,27500,27500,27500,0
|
|
20240911,162400,491826500,27500,27500,27500,27500,0
|
|
20240911,162300,491826500,27500,27500,27500,27500,0
|
|
20240911,162200,491826500,27500,27500,27500,27500,0
|
|
20240911,162100,491826500,27500,27500,27500,27500,0
|
|
20240911,162000,491826500,27500,27500,27500,27500,0
|
|
20240911,161900,491826500,27500,27500,27500,27500,0
|
|
20240911,161800,491826500,27500,27500,27500,27500,0
|
|
20240911,161700,491826500,27500,27500,27500,27500,0
|
|
20240911,161600,491826500,27500,27500,27500,27500,0
|
|
20240911,161500,491826500,27500,27500,27500,27500,0
|
|
20240911,161400,491826500,27500,27500,27500,27500,500
|
|
20240911,161300,491826500,27500,27500,27500,27500,0
|
|
20240911,161200,491826500,27500,27500,27500,27500,0
|
|
20240911,161100,491826500,27500,27500,27500,27500,0
|
|
20240911,161000,491826500,27500,27500,27500,27500,0
|
|
20240911,160900,491826500,27500,27500,27500,27500,0
|
|
20240911,160800,491826500,27500,27500,27500,27500,0
|
|
20240911,160700,491826500,27500,27500,27500,27500,0
|
|
20240911,160600,491826500,27500,27500,27500,27500,0
|
|
20240911,160500,491826500,27500,27500,27500,27500,0
|
|
20240911,160400,491826500,27500,27500,27500,27500,0
|
|
20240911,160300,491826500,27500,27500,27500,27500,0
|
|
20240911,160200,491826500,27500,27500,27500,27500,0
|
|
20240911,160100,491826500,27500,27500,27500,27500,0
|
|
20240911,160000,491826500,27500,27500,27500,27500,0
|
|
20240911,155900,491826500,27500,27500,27500,27500,0
|
|
20240911,155800,491826500,27500,27500,27500,27500,0
|
|
20240911,155700,491826500,27500,27500,27500,27500,0
|
|
20240911,155600,491826500,27500,27500,27500,27500,0
|
|
20240911,155500,491826500,27500,27500,27500,27500,0
|
|
20240911,155400,491826500,27500,27500,27500,27500,0
|
|
20240911,155300,491826500,27500,27500,27500,27500,0
|
|
20240911,155200,491826500,27500,27500,27500,27500,0
|
|
20240911,155100,491826500,27500,27500,27500,27500,0
|
|
20240911,155000,491826500,27500,27500,27500,27500,0
|
|
20240911,154900,491826500,27500,27500,27500,27500,0
|
|
20240911,154800,491826500,27500,27500,27500,27500,0
|
|
20240911,154700,491826500,27500,27500,27500,27500,0
|
|
20240911,154600,491826500,27500,27500,27500,27500,0
|
|
20240911,154500,491826500,27500,27500,27500,27500,0
|
|
20240911,154400,491826500,27500,27500,27500,27500,500
|
|
20240911,154300,491826500,27500,27500,27500,27500,0
|
|
20240911,154200,491826500,27500,27500,27500,27500,0
|
|
20240911,154100,491826500,27500,27500,27500,27500,0
|
|
20240911,154000,491826500,27500,27500,27500,27500,0
|
|
20240911,153900,491826500,27500,27500,27500,27500,0
|
|
20240911,153800,491826500,27500,27500,27500,27500,0
|
|
20240911,153700,491826500,27500,27500,27500,27500,0
|
|
20240911,153600,491826500,27500,27500,27500,27500,0
|
|
20240911,153500,491826500,27500,27500,27500,27500,0
|
|
20240911,153400,491826500,27500,27500,27500,27500,0
|
|
20240911,153300,491826500,27500,27500,27500,27500,0
|
|
20240911,153200,491826500,27500,27500,27500,27500,0
|
|
20240911,153100,491826500,27500,27500,27500,27500,0
|
|
20240911,153000,491826500,27500,27500,27500,27500,500
|
|
20240911,152900,478076500,27500,27500,27500,27500,0
|
|
20240911,152800,478076500,27500,27500,27500,27500,0
|
|
20240911,152700,478076500,27500,27500,27500,27500,0
|
|
20240911,152600,478076500,27500,27500,27500,27500,0
|
|
20240911,152500,478076500,27500,27500,27500,27500,0
|
|
20240911,152400,478076500,27500,27500,27500,27500,0
|
|
20240911,152300,478076500,27500,27500,27500,27500,0
|
|
20240911,152200,478076500,27500,27500,27500,27500,0
|
|
20240911,152100,478076500,27500,27500,27500,27500,0
|
|
20240911,152000,478076500,27500,27500,27500,27500,0
|
|
20240911,151900,478076500,27500,27400,27500,27400,909
|
|
20240911,151800,453112250,27400,27400,27400,27400,0
|
|
20240911,151700,453112250,27400,27400,27400,27350,27
|
|
20240911,151600,452372550,27400,27400,27400,27400,35
|
|
20240911,151500,451413550,27400,27350,27400,27350,7
|
|
20240911,151400,451221800,27400,27350,27400,27350,11
|
|
20240911,151300,450920550,27400,27400,27400,27400,7
|
|
20240911,151200,450728750,27400,27350,27400,27350,33
|
|
20240911,151100,449824600,27400,27350,27400,27350,9
|
|
20240911,151000,449578050,27400,27350,27400,27300,31
|
|
20240911,150900,448729200,27400,27400,27400,27400,25
|
|
20240911,150800,448044200,27400,27400,27400,27350,9
|
|
20240911,150700,447797750,27400,27400,27400,27400,5
|
|
20240911,150600,447660750,27450,27400,27450,27350,49
|
|
20240911,150500,446317800,27450,27400,27450,27400,10
|
|
20240911,150400,446043350,27350,27400,27450,27350,35
|
|
20240911,150300,445084750,27400,27400,27400,27400,38
|
|
20240911,150200,444043550,27400,27400,27450,27400,9
|
|
20240911,150100,443796900,27350,27400,27450,27350,21
|
|
20240911,150000,443222250,27400,27350,27400,27350,37
|
|
20240911,145900,442210200,27350,27350,27350,27350,0
|
|
20240911,145800,442210200,27350,27400,27400,27300,20
|
|
20240911,145700,441663300,27400,27350,27400,27350,38
|
|
20240911,145600,440623450,27350,27350,27400,27350,17
|
|
20240911,145500,440158200,27350,27350,27350,27350,12
|
|
20240911,145400,439830000,27350,27350,27350,27350,44
|
|
20240911,145300,438626600,27350,27350,27350,27350,9
|
|
20240911,145200,438380450,27350,27350,27350,27350,11
|
|
20240911,145100,438079600,27400,27400,27400,27350,44
|
|
20240911,145000,436874050,27400,27400,27400,27400,16
|
|
20240911,144900,436435650,27400,27400,27400,27400,10
|
|
20240911,144800,436161650,27350,27400,27400,27350,23
|
|
20240911,144700,435531850,27350,27350,27350,27350,56
|
|
20240911,144600,434000250,27400,27400,27400,27400,10
|
|
20240911,144500,433726250,27400,27400,27400,27350,24
|
|
20240911,144400,433068850,27350,27400,27400,27350,29
|
|
20240911,144300,432274300,27400,27400,27400,27400,8
|
|
20240911,144200,432055100,27350,27350,27350,27350,1
|
|
20240911,144100,432027750,27400,27250,27400,27250,51
|
|
20240911,144000,430633200,27300,27350,27350,27300,3
|
|
20240911,143900,430551200,27350,27350,27350,27350,21
|
|
20240911,143800,429976850,27300,27350,27350,27200,39
|
|
20240911,143700,428914100,27350,27350,27350,27350,16
|
|
20240911,143600,428476500,27300,27350,27350,27300,21
|
|
20240911,143500,427903150,27350,27350,27350,27300,12
|
|
20240911,143400,427575050,27350,27350,27350,27350,15
|
|
20240911,143300,427164800,27350,27350,27350,27350,14
|
|
20240911,143200,426781900,27350,27350,27350,27350,41
|
|
20240911,143100,425660550,27350,27350,27350,27350,11
|
|
20240911,143000,425359700,27350,27300,27350,27300,8
|
|
20240911,142900,425140950,27350,27300,27350,27300,169
|
|
20240911,142800,420525600,27300,27350,27400,27300,139
|
|
20240911,142700,416722600,27400,27400,27400,27350,41
|
|
20240911,142600,415599600,27400,27400,27400,27350,154
|
|
20240911,142500,411386350,27450,27350,27450,27350,47
|
|
20240911,142400,410097800,27300,27400,27400,27250,564
|
|
20240911,142300,394727200,27350,27350,27350,27300,30
|
|
20240911,142200,393906750,27350,27400,27400,27300,150
|
|
20240911,142100,389809850,27450,27450,27450,27450,2
|
|
20240911,142000,389754950,27400,27450,27450,27400,14
|
|
20240911,141900,389370800,27400,27400,27400,27400,33
|
|
20240911,141800,388466600,27350,27350,27350,27350,0
|
|
20240911,141700,388466600,27350,27450,27450,27350,45
|
|
20240911,141600,387233850,27450,27450,27450,27450,33
|
|
20240911,141500,386328000,27450,27500,27500,27450,6
|
|
20240911,141400,386163100,27500,27500,27500,27500,10
|
|
20240911,141300,385888100,27500,27500,27500,27450,39
|
|
20240911,141200,384816100,27500,27500,27500,27500,16
|
|
20240911,141100,384376100,27500,27500,27500,27500,5
|
|
20240911,141000,384238600,27500,27500,27500,27500,69
|
|
20240911,140900,382341100,27500,27500,27500,27500,5
|
|
20240911,140800,382203600,27500,27500,27500,27500,15
|
|
20240911,140700,381791100,27500,27500,27500,27500,44
|
|
20240911,140600,380581100,27500,27500,27500,27500,12
|
|
20240911,140500,380251100,27500,27500,27500,27500,5
|
|
20240911,140400,380113600,27500,27500,27500,27500,34
|
|
20240911,140300,379178600,27500,27500,27500,27500,7
|
|
20240911,140200,378986100,27500,27450,27500,27450,14
|
|
20240911,140100,378601700,27500,27450,27500,27450,29
|
|
20240911,140000,377805350,27450,27450,27450,27450,17
|
|
20240911,135900,377338700,27450,27450,27450,27450,1
|
|
20240911,135800,377311250,27450,27450,27450,27450,35
|
|
20240911,135700,376350500,27450,27450,27450,27450,5
|
|
20240911,135600,376213250,27450,27450,27450,27450,13
|
|
20240911,135500,375856400,27450,27450,27450,27450,12
|
|
20240911,135400,375527000,27450,27450,27450,27450,36
|
|
20240911,135300,374538800,27450,27450,27450,27450,5
|
|
20240911,135200,374401550,27450,27450,27450,27450,11
|
|
20240911,135100,374099600,27450,27450,27450,27450,26
|
|
20240911,135000,373385900,27450,27450,27450,27450,5
|
|
20240911,134900,373248650,27450,27450,27450,27450,8
|
|
20240911,134800,373029050,27400,27450,27450,27400,35
|
|
20240911,134700,372069850,27400,27400,27400,27400,10
|
|
20240911,134600,371795850,27500,27550,27550,27400,72
|
|
20240911,134500,369820850,27500,27500,27500,27500,34
|
|
20240911,134400,368885850,27500,27500,27500,27500,0
|
|
20240911,134300,368885850,27500,27500,27500,27500,16
|
|
20240911,134200,368445850,27500,27500,27500,27500,30
|
|
20240911,134100,367620850,27500,27500,27500,27500,4
|
|
20240911,134000,367510850,27400,27500,27500,27400,41
|
|
20240911,133900,366387200,27450,27450,27550,27400,123
|
|
20240911,133800,363011150,27500,27550,27550,27450,44
|
|
20240911,133700,361802750,27500,27550,27550,27500,62
|
|
20240911,133600,360095100,27550,27550,27550,27500,51
|
|
20240911,133500,358690550,27550,27550,27550,27500,12
|
|
20240911,133400,358360250,27550,27550,27550,27550,6
|
|
20240911,133300,358194950,27550,27500,27550,27500,41
|
|
20240911,133200,357067200,27500,27500,27500,27500,43
|
|
20240911,133100,355884700,27500,27500,27500,27500,214
|
|
20240911,133000,349999700,27500,27500,27500,27500,27
|
|
20240911,132900,349257200,27500,27500,27500,27500,129
|
|
20240911,132800,345709700,27500,27500,27500,27500,1
|
|
20240911,132700,345682200,27500,27500,27500,27500,14
|
|
20240911,132600,345297200,27500,27500,27500,27500,40
|
|
20240911,132500,344197200,27500,27450,27500,27450,10
|
|
20240911,132400,343922600,27450,27450,27450,27450,5
|
|
20240911,132300,343785350,27450,27450,27450,27450,42
|
|
20240911,132200,342632450,27450,27450,27450,27450,1
|
|
20240911,132100,342605000,27450,27400,27450,27400,5
|
|
20240911,132000,342467800,27450,27450,27450,27450,41
|
|
20240911,131900,341342350,27450,27450,27450,27450,8
|
|
20240911,131800,341122750,27450,27450,27450,27450,29
|
|
20240911,131700,340326700,27450,27450,27450,27450,99
|
|
20240911,131600,337609150,27450,27450,27450,27350,20
|
|
20240911,131500,337061200,27450,27450,27450,27450,6
|
|
20240911,131400,336896500,27450,27400,27450,27400,30
|
|
20240911,131300,336073500,27400,27400,27400,27400,2
|
|
20240911,131200,336018700,27450,27450,27450,27450,18
|
|
20240911,131100,335524600,27450,27450,27450,27400,48
|
|
20240911,131000,334207050,27450,27450,27450,27450,10
|
|
20240911,130900,333932550,27450,27400,27450,27300,530
|
|
20240911,130800,319457000,27400,27400,27450,27400,51
|
|
20240911,130700,318059100,27400,27450,27450,27400,5
|
|
20240911,130600,317921900,27450,27450,27450,27450,3
|
|
20240911,130500,317839550,27400,27450,27450,27300,49
|
|
20240911,130400,316495850,27400,27400,27400,27350,72
|
|
20240911,130300,314526200,27400,27450,27450,27400,5
|
|
20240911,130200,314389150,27400,27450,27450,27400,29
|
|
20240911,130100,313593450,27450,27450,27450,27450,30
|
|
20240911,130000,312769950,27450,27450,27450,27450,22
|
|
20240911,125900,312166050,27450,27450,27450,27450,0
|
|
20240911,125800,312166050,27450,27450,27450,27450,47
|
|
20240911,125700,310875900,27450,27450,27450,27450,43
|
|
20240911,125600,309695550,27450,27450,27450,27450,8
|
|
20240911,125500,309475950,27450,27450,27450,27450,33
|
|
20240911,125400,308570100,27450,27450,27450,27450,10
|
|
20240911,125300,308295600,27450,27450,27450,27450,0
|
|
20240911,125200,308295600,27450,27450,27450,27450,46
|
|
20240911,125100,307032900,27450,27450,27450,27450,18
|
|
20240911,125000,306538800,27450,27450,27450,27450,42
|
|
20240911,124900,305385900,27450,27450,27450,27450,40
|
|
20240911,124800,304287900,27450,27450,27450,27450,3
|
|
20240911,124700,304205550,27450,27450,27450,27450,20
|
|
20240911,124600,303656550,27450,27450,27450,27450,33
|
|
20240911,124500,302750700,27450,27400,27450,27400,18
|
|
20240911,124400,302256650,27400,27450,27450,27400,27
|
|
20240911,124300,301516450,27450,27450,27450,27450,49
|
|
20240911,124200,300171400,27450,27450,27450,27450,0
|
|
20240911,124100,300171400,27450,27450,27450,27450,12
|
|
20240911,124000,299842000,27450,27450,27450,27450,28
|
|
20240911,123900,299073400,27450,27450,27450,27450,6
|
|
20240911,123800,298908700,27400,27450,27450,27300,20
|
|
20240911,123700,298361450,27450,27450,27450,27400,36
|
|
20240911,123600,297373400,27450,27450,27450,27450,0
|
|
20240911,123500,297373400,27450,27400,27450,27400,13
|
|
20240911,123400,297016950,27400,27400,27400,27400,27
|
|
20240911,123300,296277150,27400,27400,27400,27400,19
|
|
20240911,123200,295756550,27400,27350,27400,27350,11
|
|
20240911,123100,295455650,27450,27500,27500,27400,39
|
|
20240911,123000,294385250,27500,27500,27500,27500,33
|
|
20240911,122900,293477750,27500,27500,27500,27500,21
|
|
20240911,122800,292900250,27500,27500,27500,27500,5
|
|
20240911,122700,292762750,27500,27400,27500,27350,394
|
|
20240911,122600,281982100,27500,27500,27500,27450,21
|
|
20240911,122500,281404700,27500,27500,27500,27450,40
|
|
20240911,122400,280304750,27500,27500,27500,27450,61
|
|
20240911,122300,278627700,27500,27500,27500,27500,5
|
|
20240911,122200,278490200,27500,27500,27500,27500,5
|
|
20240911,122100,278352700,27500,27500,27500,27450,84
|
|
20240911,122000,276044900,27450,27450,27500,27300,575
|
|
20240911,121900,260310350,27500,27500,27500,27500,0
|
|
20240911,121800,260310350,27500,27450,27500,27400,74
|
|
20240911,121700,258281450,27500,27500,27500,27500,1
|
|
20240911,121600,258253950,27500,27500,27500,27500,14
|
|
20240911,121500,257868950,27500,27500,27500,27500,29
|
|
20240911,121400,257071450,27500,27500,27500,27450,15
|
|
20240911,121300,256659000,27500,27450,27500,27450,15
|
|
20240911,121200,256246650,27450,27450,27500,27450,38
|
|
20240911,121100,255202900,27450,27500,27500,27450,27
|
|
20240911,121000,254461600,27500,27500,27500,27500,24
|
|
20240911,120900,253801600,27450,27500,27500,27450,28
|
|
20240911,120800,253031650,27500,27500,27500,27500,17
|
|
20240911,120700,252564150,27500,27500,27500,27450,17
|
|
20240911,120600,252097050,27500,27500,27500,27450,32
|
|
20240911,120500,251217100,27500,27500,27500,27500,1
|
|
20240911,120400,251189600,27500,27500,27500,27450,30
|
|
20240911,120300,250365050,27450,27450,27450,27450,26
|
|
20240911,120200,249651350,27450,27450,27450,27450,10
|
|
20240911,120100,249376850,27450,27450,27450,27450,20
|
|
20240911,120000,248827850,27450,27450,27450,27450,9
|
|
20240911,115900,248580800,27450,27450,27450,27450,25
|
|
20240911,115800,247894550,27450,27400,27450,27400,30
|
|
20240911,115700,247071300,27450,27450,27450,27450,2
|
|
20240911,115600,247016400,27450,27450,27450,27450,45
|
|
20240911,115500,245781150,27450,27400,27450,27400,30
|
|
20240911,115400,244957700,27450,27450,27450,27450,0
|
|
20240911,115300,244957700,27450,27450,27450,27450,39
|
|
20240911,115200,243887150,27450,27450,27450,27400,8
|
|
20240911,115100,243667700,27450,27450,27450,27450,9
|
|
20240911,115000,243420650,27450,27450,27450,27450,26
|
|
20240911,114900,242706950,27450,27400,27450,27400,69
|
|
20240911,114800,240815150,27450,27450,27450,27450,2
|
|
20240911,114700,240760250,27450,27450,27450,27400,112
|
|
20240911,114600,237689400,27450,27500,27500,27350,48
|
|
20240911,114500,236373850,27500,27500,27500,27500,8
|
|
20240911,114400,236153850,27500,27450,27500,27400,42
|
|
20240911,114300,234999100,27500,27500,27500,27500,10
|
|
20240911,114200,234724100,27500,27500,27500,27500,16
|
|
20240911,114100,234284100,27500,27500,27500,27500,78
|
|
20240911,114000,232139100,27500,27500,27500,27500,0
|
|
20240911,113900,232139100,27500,27450,27500,27450,37
|
|
20240911,113800,231123350,27450,27450,27450,27450,51
|
|
20240911,113700,229723400,27450,27400,27450,27400,131
|
|
20240911,113600,226133100,27450,27450,27500,27450,10
|
|
20240911,113500,225858400,27450,27450,27450,27400,29
|
|
20240911,113400,225062400,27450,27400,27450,27400,11
|
|
20240911,113300,224760700,27450,27450,27500,27450,26
|
|
20240911,113200,224046450,27400,27400,27500,27350,410
|
|
20240911,113100,212827750,27350,27400,27400,27350,58
|
|
20240911,113000,211240950,27350,27400,27400,27350,64
|
|
20240911,112900,209490100,27400,27450,27450,27400,23
|
|
20240911,112800,208859500,27450,27400,27450,27400,20
|
|
20240911,112700,208311450,27400,27500,27550,27400,135
|
|
20240911,112600,204610100,27550,27550,27550,27550,7
|
|
20240911,112500,204417250,27550,27500,27550,27500,26
|
|
20240911,112400,203702150,27500,27500,27500,27500,23
|
|
20240911,112300,203069650,27500,27500,27500,27500,0
|
|
20240911,112200,203069650,27500,27500,27500,27500,42
|
|
20240911,112100,201914650,27550,27500,27550,27500,36
|
|
20240911,112000,200922950,27450,27450,27450,27450,8
|
|
20240911,111900,200703350,27450,27500,27500,27450,40
|
|
20240911,111800,199603800,27500,27500,27550,27500,15
|
|
20240911,111700,199191050,27550,27550,27550,27550,7
|
|
20240911,111600,198998200,27500,27500,27550,27500,30
|
|
20240911,111500,198173150,27550,27550,27550,27550,4
|
|
20240911,111400,198062950,27500,27500,27500,27500,12
|
|
20240911,111300,197732950,27500,27550,27550,27500,28
|
|
20240911,111200,196961750,27550,27500,27550,27500,13
|
|
20240911,111100,196604000,27550,27500,27550,27450,40
|
|
20240911,111000,195505200,27550,27550,27550,27550,43
|
|
20240911,110900,194320550,27550,27500,27550,27500,17
|
|
20240911,110800,193852650,27550,27550,27550,27550,3
|
|
20240911,110700,193770000,27500,27500,27550,27450,78
|
|
20240911,110600,191625100,27500,27500,27500,27500,10
|
|
20240911,110500,191350100,27500,27450,27500,27450,15
|
|
20240911,110400,190937750,27450,27450,27450,27450,44
|
|
20240911,110300,189729950,27450,27450,27450,27450,29
|
|
20240911,110200,188933900,27450,27450,27450,27450,15
|
|
20240911,110100,188522150,27450,27450,27450,27450,30
|
|
20240911,110000,187698650,27450,27450,27450,27450,8
|
|
20240911,105900,187479050,27450,27450,27450,27450,4
|
|
20240911,105800,187369250,27450,27450,27450,27450,21
|
|
20240911,105700,186792800,27400,27450,27450,27400,81
|
|
20240911,105600,184573350,27500,27500,27500,27500,5
|
|
20240911,105500,184435850,27500,27450,27500,27450,11
|
|
20240911,105400,184133500,27400,27450,27450,27400,73
|
|
20240911,105300,182133250,27500,27450,27500,27450,22
|
|
20240911,105200,181528700,27550,27550,27550,27550,15
|
|
20240911,105100,181115450,27500,27500,27500,27500,33
|
|
20240911,105000,180207950,27500,27600,27600,27500,29
|
|
20240911,104900,179409450,27600,27500,27600,27500,27
|
|
20240911,104800,178665850,27550,27550,27550,27550,32
|
|
20240911,104700,177784250,27550,27550,27550,27550,15
|
|
20240911,104600,177371000,27550,27550,27550,27550,12
|
|
20240911,104500,177040400,27550,27500,27550,27500,40
|
|
20240911,104400,175938550,27550,27550,27550,27550,5
|
|
20240911,104300,175800800,27500,27500,27500,27500,4
|
|
20240911,104200,175690800,27550,27400,27550,27400,40
|
|
20240911,104100,174594300,27400,27400,27400,27400,18
|
|
20240911,104000,174101100,27400,27400,27400,27350,29
|
|
20240911,103900,173307450,27400,27400,27400,27400,52
|
|
20240911,103800,171882650,27400,27400,27400,27400,8
|
|
20240911,103700,171663450,27350,27400,27400,27350,69
|
|
20240911,103600,169773050,27300,27500,27500,27300,1022
|
|
20240911,103500,141829300,27550,27500,27550,27500,13
|
|
20240911,103400,141471550,27500,27550,27550,27450,62
|
|
20240911,103300,139767650,27550,27600,27600,27500,175
|
|
20240911,103200,134948750,27650,27600,27650,27600,7
|
|
20240911,103100,134755350,27650,27650,27650,27600,10
|
|
20240911,103000,134478900,27650,27700,27700,27600,45
|
|
20240911,102900,133232850,27700,27600,27700,27550,77
|
|
20240911,102800,131104200,27600,27600,27700,27600,71
|
|
20240911,102700,129143200,27650,27700,27700,27650,10
|
|
20240911,102600,128866300,27700,27700,27700,27700,40
|
|
20240911,102500,127758300,27700,27650,27700,27650,160
|
|
20240911,102400,123332050,27600,27600,27600,27550,1020
|
|
20240911,102300,95181550,27600,27600,27600,27600,41
|
|
20240911,102200,94049950,27600,27550,27600,27550,39
|
|
20240911,102100,92974850,27600,27600,27600,27600,6
|
|
20240911,102000,92809250,27600,27550,27600,27550,59
|
|
20240911,101900,91183350,27550,27600,27600,27550,23
|
|
20240911,101800,90549100,27600,27600,27600,27600,0
|
|
20240911,101700,90549100,27600,27600,27600,27550,32
|
|
20240911,101600,89666050,27600,27600,27600,27550,14
|
|
20240911,101500,89279700,27600,27600,27600,27600,3
|
|
20240911,101400,89196900,27600,27550,27600,27550,86
|
|
20240911,101300,86825000,27550,27600,27600,27550,136
|
|
20240911,101200,83077200,27600,27550,27600,27550,248
|
|
20240911,101100,76243650,27550,27500,27550,27450,360
|
|
20240911,101000,66337650,27550,27450,27550,27450,130
|
|
20240911,100900,62761650,27450,27450,27450,27450,10
|
|
20240911,100800,62487150,27450,27450,27450,27450,59
|
|
20240911,100700,60867600,27400,27400,27400,27400,50
|
|
20240911,100600,59497600,27450,27450,27450,27450,1
|
|
20240911,100500,59470150,27450,27450,27450,27450,192
|
|
20240911,100400,54199750,27400,27450,27450,27400,10
|
|
20240911,100300,53925500,27450,27450,27450,27450,13
|
|
20240911,100200,53568650,27450,27450,27450,27450,3
|
|
20240911,100100,53486300,27450,27400,27450,27400,152
|
|
20240911,100000,49320600,27400,27400,27400,27400,0
|
|
20240911,095900,49320600,27400,27300,27400,27300,372
|
|
20240911,095800,39152150,27300,27250,27300,27250,5
|
|
20240911,095700,39015700,27250,27250,27250,27250,27
|
|
20240911,095600,38279950,27250,27200,27250,27200,54
|
|
20240911,095500,36810700,27250,27250,27250,27200,277
|
|
20240911,095400,29267450,27200,27200,27200,27200,0
|
|
20240911,095300,29267450,27200,27200,27200,27200,128
|
|
20240911,095200,25785850,27250,27250,27250,27250,0
|
|
20240911,095100,25785850,27250,27250,27250,27250,1
|
|
20240911,095000,25758600,27250,27250,27250,27250,0
|
|
20240911,094900,25758600,27250,27250,27250,27250,0
|
|
20240911,094800,25758600,27250,27250,27250,27250,0
|
|
20240911,094700,25758600,27250,27250,27250,27250,0
|
|
20240911,094600,25758600,27250,27250,27250,27250,0
|
|
20240911,094500,25758600,27250,27250,27250,27250,0
|
|
20240911,094400,25758600,27250,27250,27250,27250,23
|
|
20240911,094300,25131850,27200,27200,27200,27200,0
|
|
20240911,094200,25131850,27200,27200,27200,27200,0
|
|
20240911,094100,25131850,27200,27200,27200,27200,15
|
|
20240911,094000,24723850,27250,27250,27250,27250,0
|
|
20240911,093900,24723850,27250,27250,27250,27250,2
|
|
20240911,093800,24669350,27250,27250,27250,27250,2
|
|
20240911,093700,24614850,27250,27250,27250,27250,26
|
|
20240911,093600,23906350,27250,27250,27250,27250,0
|
|
20240911,093500,23906350,27250,27250,27250,27250,1
|
|
20240911,093400,23879100,27250,27250,27250,27250,41
|
|
20240911,093300,22761850,27300,27300,27300,27300,2
|
|
20240911,093200,22707250,27300,27300,27300,27300,1
|
|
20240911,093100,22679950,27300,27300,27300,27300,4
|
|
20240911,093000,22570750,27300,27250,27300,27250,14
|
|
20240911,092900,22189150,27300,27300,27300,27300,49
|
|
20240911,092800,20851450,27300,27300,27300,27300,6
|
|
20240911,092700,20687650,27300,27300,27300,27300,4
|
|
20240911,092600,20578450,27300,27300,27300,27300,3
|
|
20240911,092500,20496550,27300,27300,27300,27300,0
|
|
20240911,092400,20496550,27300,27300,27300,27300,0
|
|
20240911,092300,20496550,27300,27350,27350,27300,71
|
|
20240911,092200,18557350,27300,27350,27350,27300,12
|
|
20240911,092100,18229550,27400,27400,27400,27400,19
|
|
20240911,092000,17708950,27400,27400,27400,27400,5
|
|
20240911,091900,17571950,27400,27400,27400,27400,0
|
|
20240911,091800,17571950,27400,27400,27400,27400,0
|
|
20240911,091700,17571950,27400,27400,27400,27400,0
|
|
20240911,091600,17571950,27400,27300,27400,27300,305
|
|
20240911,091500,9242650,27250,27250,27250,27250,7
|
|
20240911,091400,9051900,27250,27250,27250,27250,0
|
|
20240911,091300,9051900,27250,27250,27250,27250,3
|
|
20240911,091200,8970150,27300,27300,27300,27300,0
|
|
20240911,091100,8970150,27300,27300,27300,27300,18
|
|
20240911,091000,8478750,27300,27300,27300,27300,0
|
|
20240911,090900,8478750,27300,27300,27300,27300,7
|
|
20240911,090800,8287650,27300,27300,27300,27300,14
|
|
20240911,090700,7905450,27300,27300,27300,27300,0
|
|
20240911,090600,7905450,27300,27300,27300,27300,1
|
|
20240911,090500,7878150,27100,27100,27300,27100,112
|
|
20240911,090400,4840950,27300,27300,27300,27300,23
|
|
20240911,090300,4213050,27350,27350,27350,27350,0
|
|
20240911,090200,4213050,27350,27350,27350,27350,126
|
|
20240911,090100,766950,27350,27350,27350,27350,5
|
|
20240911,090000,630200,27400,27400,27400,27400,23
|