587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184400,318861100,27450,27450,27450,27450,152
|
|
20240913,184300,318861100,27450,27450,27450,27450,0
|
|
20240913,184200,318861100,27450,27450,27450,27450,0
|
|
20240913,184100,318861100,27450,27450,27450,27450,0
|
|
20240913,184000,318861100,27450,27450,27450,27450,0
|
|
20240913,183900,318861100,27450,27450,27450,27450,0
|
|
20240913,183800,318861100,27450,27450,27450,27450,0
|
|
20240913,183700,318861100,27450,27450,27450,27450,0
|
|
20240913,183600,318861100,27450,27450,27450,27450,0
|
|
20240913,183500,318861100,27450,27450,27450,27450,0
|
|
20240913,183400,318861100,27450,27450,27450,27450,0
|
|
20240913,183300,318861100,27450,27450,27450,27450,0
|
|
20240913,183200,318861100,27450,27450,27450,27450,0
|
|
20240913,183100,318861100,27450,27450,27450,27450,0
|
|
20240913,183000,318861100,27450,27450,27450,27450,0
|
|
20240913,182900,318861100,27450,27450,27450,27450,0
|
|
20240913,182800,318861100,27450,27450,27450,27450,0
|
|
20240913,182700,318861100,27450,27450,27450,27450,0
|
|
20240913,182600,318861100,27450,27450,27450,27450,0
|
|
20240913,182500,318861100,27450,27450,27450,27450,0
|
|
20240913,182400,318861100,27450,27450,27450,27450,0
|
|
20240913,182300,318861100,27450,27450,27450,27450,0
|
|
20240913,182200,318861100,27450,27450,27450,27450,0
|
|
20240913,182100,318861100,27450,27450,27450,27450,0
|
|
20240913,182000,318861100,27450,27450,27450,27450,0
|
|
20240913,181900,318861100,27450,27450,27450,27450,0
|
|
20240913,181800,318861100,27450,27450,27450,27450,0
|
|
20240913,181700,318861100,27450,27450,27450,27450,0
|
|
20240913,181600,318861100,27450,27450,27450,27450,0
|
|
20240913,181500,318861100,27450,27450,27450,27450,0
|
|
20240913,181400,318861100,27450,27450,27450,27450,152
|
|
20240913,181300,318861100,27450,27450,27450,27450,0
|
|
20240913,181200,318861100,27450,27450,27450,27450,0
|
|
20240913,181100,318861100,27450,27450,27450,27450,0
|
|
20240913,181000,318861100,27450,27450,27450,27450,0
|
|
20240913,180900,318861100,27450,27450,27450,27450,0
|
|
20240913,180800,318861100,27450,27450,27450,27450,0
|
|
20240913,180700,318861100,27450,27450,27450,27450,0
|
|
20240913,180600,318861100,27450,27450,27450,27450,0
|
|
20240913,180500,318861100,27450,27450,27450,27450,0
|
|
20240913,180400,318861100,27450,27450,27450,27450,0
|
|
20240913,180300,318861100,27450,27450,27450,27450,0
|
|
20240913,180200,318861100,27450,27450,27450,27450,0
|
|
20240913,180100,318861100,27450,27450,27450,27450,0
|
|
20240913,180000,318861100,27450,27450,27450,27450,0
|
|
20240913,175900,318861100,27450,27450,27450,27450,0
|
|
20240913,175800,318861100,27450,27450,27450,27450,0
|
|
20240913,175700,318861100,27450,27450,27450,27450,0
|
|
20240913,175600,318861100,27450,27450,27450,27450,0
|
|
20240913,175500,318861100,27450,27450,27450,27450,0
|
|
20240913,175400,318861100,27450,27450,27450,27450,0
|
|
20240913,175300,318861100,27450,27450,27450,27450,0
|
|
20240913,175200,318861100,27450,27450,27450,27450,0
|
|
20240913,175100,318861100,27450,27450,27450,27450,0
|
|
20240913,175000,318861100,27450,27450,27450,27450,0
|
|
20240913,174900,318861100,27450,27450,27450,27450,0
|
|
20240913,174800,318861100,27450,27450,27450,27450,0
|
|
20240913,174700,318861100,27450,27450,27450,27450,0
|
|
20240913,174600,318861100,27450,27450,27450,27450,0
|
|
20240913,174500,318861100,27450,27450,27450,27450,0
|
|
20240913,174400,318861100,27450,27450,27450,27450,152
|
|
20240913,174300,318861100,27450,27450,27450,27450,0
|
|
20240913,174200,318861100,27450,27450,27450,27450,0
|
|
20240913,174100,318861100,27450,27450,27450,27450,0
|
|
20240913,174000,318861100,27450,27450,27450,27450,0
|
|
20240913,173900,318861100,27450,27450,27450,27450,0
|
|
20240913,173800,318861100,27450,27450,27450,27450,0
|
|
20240913,173700,318861100,27450,27450,27450,27450,0
|
|
20240913,173600,318861100,27450,27450,27450,27450,0
|
|
20240913,173500,318861100,27450,27450,27450,27450,0
|
|
20240913,173400,318861100,27450,27450,27450,27450,0
|
|
20240913,173300,318861100,27450,27450,27450,27450,0
|
|
20240913,173200,318861100,27450,27450,27450,27450,0
|
|
20240913,173100,318861100,27450,27450,27450,27450,0
|
|
20240913,173000,318861100,27450,27450,27450,27450,0
|
|
20240913,172900,318861100,27450,27450,27450,27450,0
|
|
20240913,172800,318861100,27450,27450,27450,27450,0
|
|
20240913,172700,318861100,27450,27450,27450,27450,0
|
|
20240913,172600,318861100,27450,27450,27450,27450,0
|
|
20240913,172500,318861100,27450,27450,27450,27450,0
|
|
20240913,172400,318861100,27450,27450,27450,27450,0
|
|
20240913,172300,318861100,27450,27450,27450,27450,0
|
|
20240913,172200,318861100,27450,27450,27450,27450,0
|
|
20240913,172100,318861100,27450,27450,27450,27450,0
|
|
20240913,172000,318861100,27450,27450,27450,27450,0
|
|
20240913,171900,318861100,27450,27450,27450,27450,0
|
|
20240913,171800,318861100,27450,27450,27450,27450,0
|
|
20240913,171700,318861100,27450,27450,27450,27450,0
|
|
20240913,171600,318861100,27450,27450,27450,27450,0
|
|
20240913,171500,318861100,27450,27450,27450,27450,0
|
|
20240913,171400,318861100,27450,27450,27450,27450,152
|
|
20240913,171300,318861100,27450,27450,27450,27450,0
|
|
20240913,171200,318861100,27450,27450,27450,27450,0
|
|
20240913,171100,318861100,27450,27450,27450,27450,0
|
|
20240913,171000,318861100,27450,27450,27450,27450,0
|
|
20240913,170900,318861100,27450,27450,27450,27450,0
|
|
20240913,170800,318861100,27450,27450,27450,27450,0
|
|
20240913,170700,318861100,27450,27450,27450,27450,0
|
|
20240913,170600,318861100,27450,27450,27450,27450,0
|
|
20240913,170500,318861100,27450,27450,27450,27450,0
|
|
20240913,170400,318861100,27450,27450,27450,27450,0
|
|
20240913,170300,318861100,27450,27450,27450,27450,0
|
|
20240913,170200,318861100,27450,27450,27450,27450,0
|
|
20240913,170100,318861100,27450,27450,27450,27450,0
|
|
20240913,170000,318861100,27450,27450,27450,27450,0
|
|
20240913,165900,318861100,27450,27450,27450,27450,0
|
|
20240913,165800,318861100,27450,27450,27450,27450,0
|
|
20240913,165700,318861100,27450,27450,27450,27450,0
|
|
20240913,165600,318861100,27450,27450,27450,27450,0
|
|
20240913,165500,318861100,27450,27450,27450,27450,0
|
|
20240913,165400,318861100,27450,27450,27450,27450,0
|
|
20240913,165300,318861100,27450,27450,27450,27450,0
|
|
20240913,165200,318861100,27450,27450,27450,27450,0
|
|
20240913,165100,318861100,27450,27450,27450,27450,0
|
|
20240913,165000,318861100,27450,27450,27450,27450,0
|
|
20240913,164900,318861100,27450,27450,27450,27450,0
|
|
20240913,164800,318861100,27450,27450,27450,27450,0
|
|
20240913,164700,318861100,27450,27450,27450,27450,0
|
|
20240913,164600,318861100,27450,27450,27450,27450,0
|
|
20240913,164500,318861100,27450,27450,27450,27450,0
|
|
20240913,164400,318861100,27450,27450,27450,27450,152
|
|
20240913,164300,318861100,27450,27450,27450,27450,0
|
|
20240913,164200,318861100,27450,27450,27450,27450,0
|
|
20240913,164100,318861100,27450,27450,27450,27450,0
|
|
20240913,164000,318861100,27450,27450,27450,27450,0
|
|
20240913,163900,318861100,27450,27450,27450,27450,0
|
|
20240913,163800,318861100,27450,27450,27450,27450,0
|
|
20240913,163700,318861100,27450,27450,27450,27450,0
|
|
20240913,163600,318861100,27450,27450,27450,27450,0
|
|
20240913,163500,318861100,27450,27450,27450,27450,0
|
|
20240913,163400,318861100,27450,27450,27450,27450,0
|
|
20240913,163300,318861100,27450,27450,27450,27450,0
|
|
20240913,163200,318861100,27450,27450,27450,27450,0
|
|
20240913,163100,318861100,27450,27450,27450,27450,0
|
|
20240913,163000,318861100,27450,27450,27450,27450,0
|
|
20240913,162900,318861100,27450,27450,27450,27450,0
|
|
20240913,162800,318861100,27450,27450,27450,27450,0
|
|
20240913,162700,318861100,27450,27450,27450,27450,0
|
|
20240913,162600,318861100,27450,27450,27450,27450,0
|
|
20240913,162500,318861100,27450,27450,27450,27450,0
|
|
20240913,162400,318861100,27450,27450,27450,27450,0
|
|
20240913,162300,318861100,27450,27450,27450,27450,0
|
|
20240913,162200,318861100,27450,27450,27450,27450,0
|
|
20240913,162100,318861100,27450,27450,27450,27450,0
|
|
20240913,162000,318861100,27450,27450,27450,27450,0
|
|
20240913,161900,318861100,27450,27450,27450,27450,0
|
|
20240913,161800,318861100,27450,27450,27450,27450,0
|
|
20240913,161700,318861100,27450,27450,27450,27450,0
|
|
20240913,161600,318861100,27450,27450,27450,27450,0
|
|
20240913,161500,318861100,27450,27450,27450,27450,0
|
|
20240913,161400,318861100,27450,27450,27450,27450,152
|
|
20240913,161300,318861100,27450,27450,27450,27450,0
|
|
20240913,161200,318861100,27450,27450,27450,27450,0
|
|
20240913,161100,318861100,27450,27450,27450,27450,0
|
|
20240913,161000,318861100,27450,27450,27450,27450,0
|
|
20240913,160900,318861100,27450,27450,27450,27450,0
|
|
20240913,160800,318861100,27450,27450,27450,27450,0
|
|
20240913,160700,318861100,27450,27450,27450,27450,0
|
|
20240913,160600,318861100,27450,27450,27450,27450,0
|
|
20240913,160500,318861100,27450,27450,27450,27450,0
|
|
20240913,160400,318861100,27450,27450,27450,27450,0
|
|
20240913,160300,318861100,27450,27450,27450,27450,0
|
|
20240913,160200,318861100,27450,27450,27450,27450,0
|
|
20240913,160100,318861100,27450,27450,27450,27450,0
|
|
20240913,160000,318861100,27450,27450,27450,27450,0
|
|
20240913,155900,318861100,27450,27450,27450,27450,0
|
|
20240913,155800,318861100,27450,27450,27450,27450,0
|
|
20240913,155700,318861100,27450,27450,27450,27450,0
|
|
20240913,155600,318861100,27450,27450,27450,27450,0
|
|
20240913,155500,318861100,27450,27450,27450,27450,0
|
|
20240913,155400,318861100,27450,27450,27450,27450,0
|
|
20240913,155300,318861100,27450,27450,27450,27450,0
|
|
20240913,155200,318861100,27450,27450,27450,27450,0
|
|
20240913,155100,318861100,27450,27450,27450,27450,0
|
|
20240913,155000,318861100,27450,27450,27450,27450,0
|
|
20240913,154900,318861100,27450,27450,27450,27450,0
|
|
20240913,154800,318861100,27450,27450,27450,27450,0
|
|
20240913,154700,318861100,27450,27450,27450,27450,0
|
|
20240913,154600,318861100,27450,27450,27450,27450,0
|
|
20240913,154500,318861100,27450,27450,27450,27450,0
|
|
20240913,154400,318861100,27450,27450,27450,27450,152
|
|
20240913,154300,318861100,27450,27450,27450,27450,0
|
|
20240913,154200,318861100,27450,27450,27450,27450,0
|
|
20240913,154100,318861100,27450,27450,27450,27450,0
|
|
20240913,154000,318861100,27450,27450,27450,27450,0
|
|
20240913,153900,318861100,27450,27450,27450,27450,0
|
|
20240913,153800,318861100,27450,27450,27450,27450,0
|
|
20240913,153700,318861100,27450,27450,27450,27450,0
|
|
20240913,153600,318861100,27450,27450,27450,27450,0
|
|
20240913,153500,318861100,27450,27450,27450,27450,0
|
|
20240913,153400,318861100,27450,27450,27450,27450,0
|
|
20240913,153300,318861100,27450,27450,27450,27450,0
|
|
20240913,153200,318861100,27450,27450,27450,27450,0
|
|
20240913,153100,318861100,27450,27450,27450,27450,0
|
|
20240913,153000,318861100,27450,27450,27450,27450,152
|
|
20240913,152900,314688700,27450,27450,27450,27450,0
|
|
20240913,152800,314688700,27450,27450,27450,27450,0
|
|
20240913,152700,314688700,27450,27450,27450,27450,0
|
|
20240913,152600,314688700,27450,27450,27450,27450,0
|
|
20240913,152500,314688700,27450,27450,27450,27450,0
|
|
20240913,152400,314688700,27450,27450,27450,27450,0
|
|
20240913,152300,314688700,27450,27450,27450,27450,0
|
|
20240913,152200,314688700,27450,27450,27450,27450,0
|
|
20240913,152100,314688700,27450,27450,27450,27450,0
|
|
20240913,152000,314688700,27450,27450,27450,27450,0
|
|
20240913,151900,314688700,27450,27400,27450,27350,160
|
|
20240913,151800,310303000,27400,27450,27450,27400,75
|
|
20240913,151700,308247000,27450,27400,27450,27400,61
|
|
20240913,151600,306574950,27400,27400,27400,27400,3
|
|
20240913,151500,306492750,27400,27450,27450,27400,2
|
|
20240913,151400,306437900,27450,27450,27450,27450,66
|
|
20240913,151300,304626200,27450,27450,27450,27450,135
|
|
20240913,151200,300920450,27450,27450,27450,27450,15
|
|
20240913,151100,300508700,27450,27550,27550,27450,11
|
|
20240913,151000,300205850,27500,27450,27500,27450,26
|
|
20240913,150900,299490950,27500,27500,27500,27500,8
|
|
20240913,150800,299270950,27500,27450,27500,27450,4
|
|
20240913,150700,299161000,27450,27450,27450,27450,1
|
|
20240913,150600,299133550,27450,27450,27450,27450,0
|
|
20240913,150500,299133550,27450,27450,27450,27450,2
|
|
20240913,150400,299078650,27450,27450,27450,27350,22
|
|
20240913,150300,298474850,27500,27400,27500,27400,10
|
|
20240913,150200,298200300,27350,27350,27350,27350,0
|
|
20240913,150100,298200300,27350,27400,27450,27350,94
|
|
20240913,150000,295623700,27400,27400,27400,27400,4
|
|
20240913,145900,295514100,27400,27400,27400,27400,1
|
|
20240913,145800,295486700,27400,27400,27400,27400,3
|
|
20240913,145700,295404500,27400,27400,27400,27400,0
|
|
20240913,145600,295404500,27400,27400,27400,27400,4
|
|
20240913,145500,295294900,27500,27500,27500,27500,0
|
|
20240913,145400,295294900,27500,27400,27500,27400,6
|
|
20240913,145300,295130400,27400,27400,27400,27400,4
|
|
20240913,145200,295020800,27450,27400,27450,27400,2
|
|
20240913,145100,294965950,27400,27400,27500,27400,247
|
|
20240913,145000,288193750,27450,27450,27500,27450,5
|
|
20240913,144900,288056450,27450,27400,27450,27400,3
|
|
20240913,144800,287974200,27500,27400,27500,27350,37
|
|
20240913,144700,286959650,27400,27400,27400,27400,0
|
|
20240913,144600,286959650,27400,27400,27400,27400,4
|
|
20240913,144500,286850050,27400,27400,27400,27400,3
|
|
20240913,144400,286767850,27400,27400,27400,27400,0
|
|
20240913,144300,286767850,27400,27400,27400,27400,8
|
|
20240913,144200,286548650,27400,27400,27400,27400,2
|
|
20240913,144100,286493850,27400,27400,27400,27400,4
|
|
20240913,144000,286384250,27500,27500,27500,27500,0
|
|
20240913,143900,286384250,27500,27500,27500,27500,2
|
|
20240913,143800,286329250,27500,27400,27500,27400,6
|
|
20240913,143700,286164550,27400,27400,27400,27400,3
|
|
20240913,143600,286082350,27500,27500,27500,27400,417
|
|
20240913,143500,274645800,27500,27500,27500,27500,2
|
|
20240913,143400,274590800,27500,27500,27500,27500,3
|
|
20240913,143300,274508300,27500,27500,27500,27500,0
|
|
20240913,143200,274508300,27500,27500,27500,27500,1
|
|
20240913,143100,274480800,27500,27500,27500,27500,11
|
|
20240913,143000,274178300,27500,27550,27550,27500,4
|
|
20240913,142900,274068250,27500,27550,27550,27500,29
|
|
20240913,142800,273269350,27550,27550,27550,27550,0
|
|
20240913,142700,273269350,27550,27500,27550,27500,25
|
|
20240913,142600,272580800,27450,27450,27450,27450,0
|
|
20240913,142500,272580800,27450,27550,27550,27450,28
|
|
20240913,142400,271809700,27550,27500,27550,27500,3
|
|
20240913,142300,271727150,27500,27500,27500,27500,3
|
|
20240913,142200,271644650,27550,27550,27550,27550,36
|
|
20240913,142100,270652850,27500,27500,27500,27500,10
|
|
20240913,142000,270377850,27500,27450,27500,27450,16
|
|
20240913,141900,269938150,27550,27550,27550,27550,25
|
|
20240913,141800,269249400,27550,27550,27550,27550,0
|
|
20240913,141700,269249400,27550,27450,27550,27450,19
|
|
20240913,141600,268726150,27550,27500,27550,27500,22
|
|
20240913,141500,268120200,27550,27550,27550,27550,51
|
|
20240913,141400,266715150,27550,27600,27600,27550,31
|
|
20240913,141300,265859700,27550,27600,27600,27550,15
|
|
20240913,141200,265445850,27550,27550,27550,27550,0
|
|
20240913,141100,265445850,27550,27600,27600,27550,12
|
|
20240913,141000,265114700,27600,27600,27600,27600,36
|
|
20240913,140900,264121100,27550,27550,27550,27550,8
|
|
20240913,140800,263900700,27600,27600,27600,27600,24
|
|
20240913,140700,263238300,27450,27450,27450,27450,0
|
|
20240913,140600,263238300,27450,27550,27550,27450,4
|
|
20240913,140500,263128200,27550,27600,27600,27550,21
|
|
20240913,140400,262549000,27450,27450,27450,27450,0
|
|
20240913,140300,262549000,27450,27550,27550,27450,36
|
|
20240913,140200,261557500,27500,27500,27500,27500,3
|
|
20240913,140100,261475000,27550,27600,27600,27550,20
|
|
20240913,140000,260923600,27500,27600,27600,27500,15
|
|
20240913,135900,260509800,27500,27450,27500,27450,17
|
|
20240913,135800,260042450,27500,27450,27500,27450,14
|
|
20240913,135700,259657600,27500,27500,27500,27500,11
|
|
20240913,135600,259355100,27500,27500,27500,27500,12
|
|
20240913,135500,259025100,27500,27600,27600,27500,7
|
|
20240913,135400,258832500,27600,27550,27600,27550,42
|
|
20240913,135300,257673350,27500,27500,27500,27500,0
|
|
20240913,135200,257673350,27500,27550,27600,27500,26
|
|
20240913,135100,256956200,27600,27500,27600,27500,2
|
|
20240913,135000,256901100,27550,27550,27550,27550,11
|
|
20240913,134900,256598050,27600,27600,27600,27500,101
|
|
20240913,134800,253816800,27600,27600,27600,27550,16
|
|
20240913,134700,253375400,27550,27550,27550,27550,10
|
|
20240913,134600,253099900,27550,27550,27550,27550,20
|
|
20240913,134500,252548900,27500,27550,27550,27500,18
|
|
20240913,134400,252053300,27550,27600,27600,27450,108
|
|
20240913,134300,249081300,27600,27600,27600,27600,0
|
|
20240913,134200,249081300,27600,27600,27600,27500,26
|
|
20240913,134100,248363900,27550,27550,27550,27550,3
|
|
20240913,134000,248281250,27600,27600,27600,27550,75
|
|
20240913,133900,246213400,27550,27550,27550,27550,0
|
|
20240913,133800,246213400,27550,27550,27550,27550,43
|
|
20240913,133700,245028750,27550,27500,27550,27500,2
|
|
20240913,133600,244973700,27550,27600,27600,27550,41
|
|
20240913,133500,243842150,27500,27500,27500,27500,0
|
|
20240913,133400,243842150,27500,27600,27600,27500,31
|
|
20240913,133300,242987350,27500,27500,27500,27500,0
|
|
20240913,133200,242987350,27500,27500,27500,27500,0
|
|
20240913,133100,242987350,27500,27550,27600,27500,40
|
|
20240913,133000,241883600,27600,27600,27600,27600,0
|
|
20240913,132900,241883600,27600,27550,27600,27550,25
|
|
20240913,132800,241193750,27600,27600,27600,27600,3
|
|
20240913,132700,241110950,27500,27500,27500,27500,4
|
|
20240913,132600,241000950,27600,27550,27600,27550,22
|
|
20240913,132500,240393800,27500,27500,27500,27500,0
|
|
20240913,132400,240393800,27500,27550,27600,27500,37
|
|
20240913,132300,239372850,27550,27550,27550,27550,2
|
|
20240913,132200,239317750,27550,27600,27600,27550,13
|
|
20240913,132100,238959000,27500,27500,27500,27500,0
|
|
20240913,132000,238959000,27500,27650,27650,27500,35
|
|
20240913,131900,237992200,27500,27500,27500,27500,1
|
|
20240913,131800,237964700,27600,27550,27650,27550,21
|
|
20240913,131700,237385150,27550,27550,27550,27550,3
|
|
20240913,131600,237302500,27500,27600,27600,27500,36
|
|
20240913,131500,236309000,27550,27550,27550,27550,1
|
|
20240913,131400,236281450,27500,27500,27500,27500,0
|
|
20240913,131300,236281450,27500,27600,27600,27500,25
|
|
20240913,131200,235591800,27550,27550,27550,27550,2
|
|
20240913,131100,235536700,27550,27600,27600,27550,30
|
|
20240913,131000,234708750,27550,27550,27550,27550,44
|
|
20240913,130900,233496550,27600,27550,27600,27550,15
|
|
20240913,130800,233082600,27600,27600,27600,27600,36
|
|
20240913,130700,232089000,27550,27550,27550,27550,3
|
|
20240913,130600,232006350,27550,27650,27700,27550,17
|
|
20240913,130500,231536300,27600,27700,27700,27600,27
|
|
20240913,130400,230789150,27650,27650,27650,27650,0
|
|
20240913,130300,230789150,27650,27600,27650,27600,13
|
|
20240913,130200,230429900,27550,27600,27700,27500,225
|
|
20240913,130100,224231850,27650,27650,27650,27650,26
|
|
20240913,130000,223512950,27550,27450,27550,27450,14
|
|
20240913,125900,223128150,27550,27500,27550,27500,80
|
|
20240913,125800,220926800,27550,27550,27550,27550,13
|
|
20240913,125700,220568650,27550,27550,27550,27550,12
|
|
20240913,125600,220238050,27550,27550,27550,27550,12
|
|
20240913,125500,219907450,27550,27550,27550,27550,12
|
|
20240913,125400,219576850,27550,27600,27600,27550,32
|
|
20240913,125300,218694700,27550,27550,27550,27550,1
|
|
20240913,125200,218667150,27600,27600,27600,27600,16
|
|
20240913,125100,218225550,27700,27700,27700,27700,24
|
|
20240913,125000,217560750,27650,27650,27650,27650,2
|
|
20240913,124900,217505450,27650,27650,27650,27650,27
|
|
20240913,124800,216758900,27650,27650,27650,27650,11
|
|
20240913,124700,216454750,27650,27650,27650,27650,0
|
|
20240913,124600,216454750,27650,27650,27650,27650,13
|
|
20240913,124500,216095300,27650,27650,27650,27650,11
|
|
20240913,124400,215791150,27650,27700,27700,27650,47
|
|
20240913,124300,214490950,27700,27700,27700,27700,22
|
|
20240913,124200,213881550,27650,27650,27650,27650,0
|
|
20240913,124100,213881550,27650,27650,27650,27650,0
|
|
20240913,124000,213881550,27650,27650,27650,27650,12
|
|
20240913,123900,213549750,27650,27700,27700,27650,75
|
|
20240913,123800,211474800,27700,27600,27700,27600,101
|
|
20240913,123700,208677700,27650,27650,27650,27650,0
|
|
20240913,123600,208677700,27650,27650,27650,27650,32
|
|
20240913,123500,207792900,27650,27650,27650,27650,5
|
|
20240913,123400,207654650,27700,27650,27700,27650,33
|
|
20240913,123300,206741250,27600,27600,27600,27600,7
|
|
20240913,123200,206548050,27600,27600,27600,27600,0
|
|
20240913,123100,206548050,27600,27600,27600,27600,21
|
|
20240913,123000,205968450,27550,27550,27550,27550,0
|
|
20240913,122900,205968450,27550,27550,27550,27550,15
|
|
20240913,122800,205555200,27600,27650,27650,27600,69
|
|
20240913,122700,203649100,27650,27650,27650,27650,12
|
|
20240913,122600,203317300,27600,27600,27600,27600,13
|
|
20240913,122500,202958500,27450,27450,27450,27450,0
|
|
20240913,122400,202958500,27450,27650,27650,27450,760
|
|
20240913,122300,182024150,27650,27650,27650,27650,2
|
|
20240913,122200,181968850,27700,27700,27700,27700,22
|
|
20240913,122100,181359450,27650,27650,27650,27650,2
|
|
20240913,122000,181304150,27650,27650,27650,27650,154
|
|
20240913,121900,177046050,27650,27650,27650,27650,0
|
|
20240913,121800,177046050,27650,27650,27650,27600,8
|
|
20240913,121700,176825100,27650,27650,27650,27650,12
|
|
20240913,121600,176493300,27650,27650,27650,27650,14
|
|
20240913,121500,176106200,27650,27650,27650,27650,14
|
|
20240913,121400,175719100,27650,27650,27650,27650,0
|
|
20240913,121300,175719100,27650,27650,27650,27650,23
|
|
20240913,121200,175083150,27650,27650,27650,27650,23
|
|
20240913,121100,174447200,27650,27650,27650,27650,0
|
|
20240913,121000,174447200,27650,27650,27650,27650,24
|
|
20240913,120900,173783600,27650,27650,27650,27650,0
|
|
20240913,120800,173783600,27650,27650,27650,27650,0
|
|
20240913,120700,173783600,27650,27650,27650,27650,35
|
|
20240913,120600,172815850,27650,27650,27650,27650,0
|
|
20240913,120500,172815850,27650,27650,27650,27650,35
|
|
20240913,120400,171848100,27650,27650,27650,27650,0
|
|
20240913,120300,171848100,27650,27650,27650,27650,25
|
|
20240913,120200,171156850,27650,27650,27650,27650,0
|
|
20240913,120100,171156850,27650,27650,27650,27650,0
|
|
20240913,120000,171156850,27650,27650,27650,27650,24
|
|
20240913,115900,170493250,27650,27650,27650,27650,14
|
|
20240913,115800,170106150,27650,27650,27650,27600,55
|
|
20240913,115700,168586900,27650,27650,27650,27650,1
|
|
20240913,115600,168559250,27650,27650,27650,27650,11
|
|
20240913,115500,168255100,27650,27600,27700,27600,20
|
|
20240913,115400,167701750,27600,27700,27700,27600,34
|
|
20240913,115300,166761150,27700,27700,27700,27700,0
|
|
20240913,115200,166761150,27700,27650,27700,27650,119
|
|
20240913,115100,163469500,27650,27650,27650,27650,0
|
|
20240913,115000,163469500,27650,27650,27650,27650,13
|
|
20240913,114900,163110050,27650,27650,27650,27650,26
|
|
20240913,114800,162391150,27650,27650,27650,27650,0
|
|
20240913,114700,162391150,27650,27650,27650,27650,43
|
|
20240913,114600,161202200,27550,27550,27550,27550,0
|
|
20240913,114500,161202200,27550,27600,27600,27550,27
|
|
20240913,114400,160457350,27650,27650,27650,27650,13
|
|
20240913,114300,160097900,27650,27650,27650,27650,27
|
|
20240913,114200,159351350,27650,27700,27700,27650,2
|
|
20240913,114100,159296000,27650,27650,27650,27650,66
|
|
20240913,114000,157471100,27650,27650,27650,27650,3
|
|
20240913,113900,157388150,27650,27650,27650,27650,23
|
|
20240913,113800,156752200,27600,27600,27600,27600,0
|
|
20240913,113700,156752200,27600,27650,27700,27600,14
|
|
20240913,113600,156365050,27650,27650,27650,27650,14
|
|
20240913,113500,155977950,27650,27650,27650,27650,16
|
|
20240913,113400,155535550,27650,27650,27650,27650,4
|
|
20240913,113300,155424950,27650,27650,27650,27650,13
|
|
20240913,113200,155065500,27650,27650,27650,27650,12
|
|
20240913,113100,154733700,27650,27650,27650,27650,26
|
|
20240913,113000,154014800,27650,27650,27650,27650,10
|
|
20240913,112900,153738300,27650,27650,27650,27650,0
|
|
20240913,112800,153738300,27650,27650,27650,27650,14
|
|
20240913,112700,153351200,27650,27650,27650,27650,10
|
|
20240913,112600,153074700,27650,27650,27650,27650,30
|
|
20240913,112500,152245200,27600,27600,27600,27600,0
|
|
20240913,112400,152245200,27600,27600,27600,27600,14
|
|
20240913,112300,151858800,27650,27600,27650,27600,47
|
|
20240913,112200,150560850,27650,27650,27650,27650,0
|
|
20240913,112100,150560850,27650,27650,27650,27650,25
|
|
20240913,112000,149869600,27650,27650,27650,27650,0
|
|
20240913,111900,149869600,27650,27650,27650,27650,26
|
|
20240913,111800,149150700,27650,27650,27650,27650,0
|
|
20240913,111700,149150700,27650,27650,27650,27650,33
|
|
20240913,111600,148238250,27650,27600,27650,27600,23
|
|
20240913,111500,147602550,27600,27600,27600,27600,2
|
|
20240913,111400,147547350,27600,27600,27600,27600,11
|
|
20240913,111300,147243750,27600,27600,27600,27600,70
|
|
20240913,111200,145311750,27600,27600,27600,27600,1
|
|
20240913,111100,145284150,27600,27600,27600,27600,13
|
|
20240913,111000,144925350,27600,27600,27600,27600,11
|
|
20240913,110900,144621750,27600,27600,27600,27600,14
|
|
20240913,110800,144235350,27650,27650,27650,27650,13
|
|
20240913,110700,143875900,27650,27650,27650,27650,25
|
|
20240913,110600,143184650,27650,27650,27650,27650,0
|
|
20240913,110500,143184650,27650,27600,27650,27600,22
|
|
20240913,110400,142576550,27600,27650,27650,27600,32
|
|
20240913,110300,141693300,27700,27650,27700,27650,28
|
|
20240913,110200,140918400,27650,27650,27650,27650,42
|
|
20240913,110100,139757100,27700,27700,27700,27700,1
|
|
20240913,110000,139729400,27650,27700,27700,27650,14
|
|
20240913,105900,139342200,27650,27650,27650,27650,12
|
|
20240913,105800,139010400,27650,27650,27700,27600,470
|
|
20240913,105700,126021550,27650,27600,27650,27600,265
|
|
20240913,105600,118705300,27600,27600,27600,27500,220
|
|
20240913,105500,112634300,27600,27600,27600,27600,4
|
|
20240913,105400,112523900,27600,27550,27600,27550,35
|
|
20240913,105300,111558900,27600,27550,27600,27550,241
|
|
20240913,105200,104916350,27550,27550,27550,27550,9
|
|
20240913,105100,104668400,27550,27550,27550,27550,25
|
|
20240913,105000,103979650,27550,27550,27550,27550,0
|
|
20240913,104900,103979650,27550,27500,27550,27500,461
|
|
20240913,104800,91299850,27500,27450,27500,27450,29
|
|
20240913,104700,90503300,27500,27500,27500,27500,12
|
|
20240913,104600,90173300,27500,27500,27500,27500,21
|
|
20240913,104500,89595800,27500,27500,27500,27500,10
|
|
20240913,104400,89320800,27500,27500,27500,27500,0
|
|
20240913,104300,89320800,27500,27500,27500,27500,9
|
|
20240913,104200,89073300,27500,27500,27500,27500,25
|
|
20240913,104100,88385800,27500,27500,27500,27500,20
|
|
20240913,104000,87835800,27500,27500,27500,27500,0
|
|
20240913,103900,87835800,27500,27500,27500,27500,22
|
|
20240913,103800,87230800,27500,27500,27500,27500,3
|
|
20240913,103700,87148300,27500,27500,27500,27500,1
|
|
20240913,103600,87120800,27500,27500,27500,27500,23
|
|
20240913,103500,86488300,27500,27500,27500,27500,0
|
|
20240913,103400,86488300,27500,27500,27500,27500,45
|
|
20240913,103300,85250800,27500,27500,27500,27500,8
|
|
20240913,103200,85030800,27500,27500,27500,27500,12
|
|
20240913,103100,84700800,27500,27450,27500,27450,28
|
|
20240913,103000,83931250,27500,27500,27500,27500,12
|
|
20240913,102900,83601250,27500,27500,27500,27500,28
|
|
20240913,102800,82831250,27500,27450,27500,27450,30
|
|
20240913,102700,82006550,27450,27450,27450,27450,12
|
|
20240913,102600,81677150,27450,27450,27450,27450,31
|
|
20240913,102500,80826200,27450,27450,27450,27450,12
|
|
20240913,102400,80496800,27450,27450,27450,27450,13
|
|
20240913,102300,80139950,27450,27450,27450,27450,10
|
|
20240913,102200,79865450,27450,27450,27450,27450,14
|
|
20240913,102100,79481150,27450,27450,27450,27450,14
|
|
20240913,102000,79096850,27450,27450,27450,27450,9
|
|
20240913,101900,78849800,27450,27450,27450,27450,60
|
|
20240913,101800,77202800,27450,27450,27450,27450,13
|
|
20240913,101700,76845950,27450,27450,27450,27450,6
|
|
20240913,101600,76681250,27450,27450,27450,27450,12
|
|
20240913,101500,76351850,27450,27450,27450,27450,12
|
|
20240913,101400,76022450,27450,27450,27450,27450,6
|
|
20240913,101300,75857750,27450,27450,27450,27450,13
|
|
20240913,101200,75500900,27450,27450,27450,27450,35
|
|
20240913,101100,74540150,27450,27450,27450,27450,6
|
|
20240913,101000,74375450,27450,27450,27450,27450,12
|
|
20240913,100900,74046050,27450,27450,27450,27450,12
|
|
20240913,100800,73716650,27450,27450,27450,27450,7
|
|
20240913,100700,73524500,27450,27450,27450,27450,12
|
|
20240913,100600,73195100,27450,27450,27450,27450,6
|
|
20240913,100500,73030400,27450,27450,27450,27450,23
|
|
20240913,100400,72399050,27450,27450,27450,27450,12
|
|
20240913,100300,72069650,27450,27450,27450,27400,322
|
|
20240913,100200,63241750,27450,27450,27450,27450,75
|
|
20240913,100100,61183000,27500,27500,27500,27450,123
|
|
20240913,100000,57805500,27500,27500,27500,27500,2
|
|
20240913,095900,57750500,27500,27500,27500,27500,1
|
|
20240913,095800,57723000,27500,27500,27500,27500,7
|
|
20240913,095700,57530500,27500,27500,27500,27400,27
|
|
20240913,095600,56790000,27500,27500,27500,27500,10
|
|
20240913,095500,56515000,27500,27400,27500,27400,194
|
|
20240913,095400,51192500,27400,27400,27400,27400,50
|
|
20240913,095300,49822500,27450,27450,27450,27450,0
|
|
20240913,095200,49822500,27450,27450,27450,27450,106
|
|
20240913,095100,46912800,27550,27550,27550,27550,0
|
|
20240913,095000,46912800,27550,27550,27550,27550,0
|
|
20240913,094900,46912800,27550,27550,27550,27550,0
|
|
20240913,094800,46912800,27550,27550,27550,27550,0
|
|
20240913,094700,46912800,27550,27550,27550,27550,0
|
|
20240913,094600,46912800,27550,27500,27550,27500,14
|
|
20240913,094500,46527700,27550,27550,27550,27550,0
|
|
20240913,094400,46527700,27550,27550,27550,27550,5
|
|
20240913,094300,46389950,27550,27550,27550,27550,20
|
|
20240913,094200,45838950,27550,27550,27550,27550,1
|
|
20240913,094100,45811400,27550,27550,27550,27550,0
|
|
20240913,094000,45811400,27550,27550,27550,27550,27
|
|
20240913,093900,45067550,27550,27550,27550,27550,100
|
|
20240913,093800,42312550,27450,27450,27450,27450,1
|
|
20240913,093700,42285100,27550,27550,27550,27550,1
|
|
20240913,093600,42257550,27600,27600,27600,27600,0
|
|
20240913,093500,42257550,27600,27600,27600,27600,0
|
|
20240913,093400,42257550,27600,27500,27600,27500,202
|
|
20240913,093300,36702400,27600,27600,27600,27600,17
|
|
20240913,093200,36233200,27550,27500,27550,27500,139
|
|
20240913,093100,32410150,27450,27400,27450,27400,151
|
|
20240913,093000,28272200,27400,27400,27400,27400,4
|
|
20240913,092900,28162600,27400,27400,27400,27400,21
|
|
20240913,092800,27587200,27400,27400,27400,27400,50
|
|
20240913,092700,26217200,27400,27350,27400,27350,168
|
|
20240913,092600,21620700,27350,27350,27350,27350,19
|
|
20240913,092500,21101050,27400,27400,27400,27400,0
|
|
20240913,092400,21101050,27400,27350,27400,27350,18
|
|
20240913,092300,20608600,27400,27400,27400,27400,0
|
|
20240913,092200,20608600,27400,27400,27400,27400,0
|
|
20240913,092100,20608600,27400,27400,27400,27400,0
|
|
20240913,092000,20608600,27400,27400,27400,27400,1
|
|
20240913,091900,20581200,27400,27400,27400,27400,2
|
|
20240913,091800,20526400,27400,27400,27400,27400,0
|
|
20240913,091700,20526400,27400,27400,27400,27400,0
|
|
20240913,091600,20526400,27400,27400,27400,27400,1
|
|
20240913,091500,20499000,27400,27400,27400,27400,0
|
|
20240913,091400,20499000,27400,27400,27400,27400,4
|
|
20240913,091300,20389400,27400,27400,27400,27400,8
|
|
20240913,091200,20170200,27400,27400,27400,27400,16
|
|
20240913,091100,19731800,27400,27350,27400,27350,74
|
|
20240913,091000,17707000,27350,27350,27350,27350,0
|
|
20240913,090900,17707000,27350,27350,27400,27350,12
|
|
20240913,090800,17378450,27400,27350,27400,27350,87
|
|
20240913,090700,14995800,27400,27350,27400,27350,427
|
|
20240913,090600,3310950,27350,27350,27350,27350,10
|
|
20240913,090500,3037450,27350,27350,27350,27350,61
|
|
20240913,090400,1369100,27350,27350,27350,27350,0
|
|
20240913,090300,1369100,27350,27350,27350,27350,0
|
|
20240913,090200,1369100,27350,27350,27350,27350,0
|
|
20240913,090100,1369100,27350,27400,27400,27350,20
|
|
20240913,090000,822000,27400,27400,27400,27400,19
|