587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184400,758083600,27950,27950,27950,27950,173
|
|
20240925,184300,758083600,27950,27950,27950,27950,0
|
|
20240925,184200,758083600,27950,27950,27950,27950,0
|
|
20240925,184100,758083600,27950,27950,27950,27950,0
|
|
20240925,184000,758083600,27950,27950,27950,27950,0
|
|
20240925,183900,758083600,27950,27950,27950,27950,0
|
|
20240925,183800,758083600,27950,27950,27950,27950,0
|
|
20240925,183700,758083600,27950,27950,27950,27950,0
|
|
20240925,183600,758083600,27950,27950,27950,27950,0
|
|
20240925,183500,758083600,27950,27950,27950,27950,0
|
|
20240925,183400,758083600,27950,27950,27950,27950,0
|
|
20240925,183300,758083600,27950,27950,27950,27950,0
|
|
20240925,183200,758083600,27950,27950,27950,27950,0
|
|
20240925,183100,758083600,27950,27950,27950,27950,0
|
|
20240925,183000,758083600,27950,27950,27950,27950,0
|
|
20240925,182900,758083600,27950,27950,27950,27950,0
|
|
20240925,182800,758083600,27950,27950,27950,27950,0
|
|
20240925,182700,758083600,27950,27950,27950,27950,0
|
|
20240925,182600,758083600,27950,27950,27950,27950,0
|
|
20240925,182500,758083600,27950,27950,27950,27950,0
|
|
20240925,182400,758083600,27950,27950,27950,27950,0
|
|
20240925,182300,758083600,27950,27950,27950,27950,0
|
|
20240925,182200,758083600,27950,27950,27950,27950,0
|
|
20240925,182100,758083600,27950,27950,27950,27950,0
|
|
20240925,182000,758083600,27950,27950,27950,27950,0
|
|
20240925,181900,758083600,27950,27950,27950,27950,0
|
|
20240925,181800,758083600,27950,27950,27950,27950,0
|
|
20240925,181700,758083600,27950,27950,27950,27950,0
|
|
20240925,181600,758083600,27950,27950,27950,27950,0
|
|
20240925,181500,758083600,27950,27950,27950,27950,0
|
|
20240925,181400,758083600,27950,27950,27950,27950,173
|
|
20240925,181300,758083600,27950,27950,27950,27950,0
|
|
20240925,181200,758083600,27950,27950,27950,27950,0
|
|
20240925,181100,758083600,27950,27950,27950,27950,0
|
|
20240925,181000,758083600,27950,27950,27950,27950,0
|
|
20240925,180900,758083600,27950,27950,27950,27950,0
|
|
20240925,180800,758083600,27950,27950,27950,27950,0
|
|
20240925,180700,758083600,27950,27950,27950,27950,0
|
|
20240925,180600,758083600,27950,27950,27950,27950,0
|
|
20240925,180500,758083600,27950,27950,27950,27950,0
|
|
20240925,180400,758083600,27950,27950,27950,27950,0
|
|
20240925,180300,758083600,27950,27950,27950,27950,0
|
|
20240925,180200,758083600,27950,27950,27950,27950,0
|
|
20240925,180100,758083600,27950,27950,27950,27950,0
|
|
20240925,180000,758083600,27950,27950,27950,27950,0
|
|
20240925,175900,758083600,27950,27950,27950,27950,0
|
|
20240925,175800,758083600,27950,27950,27950,27950,0
|
|
20240925,175700,758083600,27950,27950,27950,27950,0
|
|
20240925,175600,758083600,27950,27950,27950,27950,0
|
|
20240925,175500,758083600,27950,27950,27950,27950,0
|
|
20240925,175400,758083600,27950,27950,27950,27950,0
|
|
20240925,175300,758083600,27950,27950,27950,27950,0
|
|
20240925,175200,758083600,27950,27950,27950,27950,0
|
|
20240925,175100,758083600,27950,27950,27950,27950,0
|
|
20240925,175000,758083600,27950,27950,27950,27950,0
|
|
20240925,174900,758083600,27950,27950,27950,27950,0
|
|
20240925,174800,758083600,27950,27950,27950,27950,0
|
|
20240925,174700,758083600,27950,27950,27950,27950,0
|
|
20240925,174600,758083600,27950,27950,27950,27950,0
|
|
20240925,174500,758083600,27950,27950,27950,27950,0
|
|
20240925,174400,758083600,27950,27950,27950,27950,173
|
|
20240925,174300,758083600,27950,27950,27950,27950,0
|
|
20240925,174200,758083600,27950,27950,27950,27950,0
|
|
20240925,174100,758083600,27950,27950,27950,27950,0
|
|
20240925,174000,758083600,27950,27950,27950,27950,0
|
|
20240925,173900,758083600,27950,27950,27950,27950,0
|
|
20240925,173800,758083600,27950,27950,27950,27950,0
|
|
20240925,173700,758083600,27950,27950,27950,27950,0
|
|
20240925,173600,758083600,27950,27950,27950,27950,0
|
|
20240925,173500,758083600,27950,27950,27950,27950,0
|
|
20240925,173400,758083600,27950,27950,27950,27950,0
|
|
20240925,173300,758083600,27950,27950,27950,27950,0
|
|
20240925,173200,758083600,27950,27950,27950,27950,0
|
|
20240925,173100,758083600,27950,27950,27950,27950,0
|
|
20240925,173000,758083600,27950,27950,27950,27950,0
|
|
20240925,172900,758083600,27950,27950,27950,27950,0
|
|
20240925,172800,758083600,27950,27950,27950,27950,0
|
|
20240925,172700,758083600,27950,27950,27950,27950,0
|
|
20240925,172600,758083600,27950,27950,27950,27950,0
|
|
20240925,172500,758083600,27950,27950,27950,27950,0
|
|
20240925,172400,758083600,27950,27950,27950,27950,0
|
|
20240925,172300,758083600,27950,27950,27950,27950,0
|
|
20240925,172200,758083600,27950,27950,27950,27950,0
|
|
20240925,172100,758083600,27950,27950,27950,27950,0
|
|
20240925,172000,758083600,27950,27950,27950,27950,0
|
|
20240925,171900,758083600,27950,27950,27950,27950,0
|
|
20240925,171800,758083600,27950,27950,27950,27950,0
|
|
20240925,171700,758083600,27950,27950,27950,27950,0
|
|
20240925,171600,758083600,27950,27950,27950,27950,0
|
|
20240925,171500,758083600,27950,27950,27950,27950,0
|
|
20240925,171400,758083600,27950,27950,27950,27950,173
|
|
20240925,171300,758083600,27950,27950,27950,27950,0
|
|
20240925,171200,758083600,27950,27950,27950,27950,0
|
|
20240925,171100,758083600,27950,27950,27950,27950,0
|
|
20240925,171000,758083600,27950,27950,27950,27950,0
|
|
20240925,170900,758083600,27950,27950,27950,27950,0
|
|
20240925,170800,758083600,27950,27950,27950,27950,0
|
|
20240925,170700,758083600,27950,27950,27950,27950,0
|
|
20240925,170600,758083600,27950,27950,27950,27950,0
|
|
20240925,170500,758083600,27950,27950,27950,27950,0
|
|
20240925,170400,758083600,27950,27950,27950,27950,0
|
|
20240925,170300,758083600,27950,27950,27950,27950,0
|
|
20240925,170200,758083600,27950,27950,27950,27950,0
|
|
20240925,170100,758083600,27950,27950,27950,27950,0
|
|
20240925,170000,758083600,27950,27950,27950,27950,0
|
|
20240925,165900,758083600,27950,27950,27950,27950,0
|
|
20240925,165800,758083600,27950,27950,27950,27950,0
|
|
20240925,165700,758083600,27950,27950,27950,27950,0
|
|
20240925,165600,758083600,27950,27950,27950,27950,0
|
|
20240925,165500,758083600,27950,27950,27950,27950,0
|
|
20240925,165400,758083600,27950,27950,27950,27950,0
|
|
20240925,165300,758083600,27950,27950,27950,27950,0
|
|
20240925,165200,758083600,27950,27950,27950,27950,0
|
|
20240925,165100,758083600,27950,27950,27950,27950,0
|
|
20240925,165000,758083600,27950,27950,27950,27950,0
|
|
20240925,164900,758083600,27950,27950,27950,27950,0
|
|
20240925,164800,758083600,27950,27950,27950,27950,0
|
|
20240925,164700,758083600,27950,27950,27950,27950,0
|
|
20240925,164600,758083600,27950,27950,27950,27950,0
|
|
20240925,164500,758083600,27950,27950,27950,27950,0
|
|
20240925,164400,758083600,27950,27950,27950,27950,173
|
|
20240925,164300,758083600,27950,27950,27950,27950,0
|
|
20240925,164200,758083600,27950,27950,27950,27950,0
|
|
20240925,164100,758083600,27950,27950,27950,27950,0
|
|
20240925,164000,758083600,27950,27950,27950,27950,0
|
|
20240925,163900,758083600,27950,27950,27950,27950,0
|
|
20240925,163800,758083600,27950,27950,27950,27950,0
|
|
20240925,163700,758083600,27950,27950,27950,27950,0
|
|
20240925,163600,758083600,27950,27950,27950,27950,0
|
|
20240925,163500,758083600,27950,27950,27950,27950,0
|
|
20240925,163400,758083600,27950,27950,27950,27950,0
|
|
20240925,163300,758083600,27950,27950,27950,27950,0
|
|
20240925,163200,758083600,27950,27950,27950,27950,0
|
|
20240925,163100,758083600,27950,27950,27950,27950,0
|
|
20240925,163000,758083600,27950,27950,27950,27950,0
|
|
20240925,162900,758083600,27950,27950,27950,27950,0
|
|
20240925,162800,758083600,27950,27950,27950,27950,0
|
|
20240925,162700,758083600,27950,27950,27950,27950,0
|
|
20240925,162600,758083600,27950,27950,27950,27950,0
|
|
20240925,162500,758083600,27950,27950,27950,27950,0
|
|
20240925,162400,758083600,27950,27950,27950,27950,0
|
|
20240925,162300,758083600,27950,27950,27950,27950,0
|
|
20240925,162200,758083600,27950,27950,27950,27950,0
|
|
20240925,162100,758083600,27950,27950,27950,27950,0
|
|
20240925,162000,758083600,27950,27950,27950,27950,0
|
|
20240925,161900,758083600,27950,27950,27950,27950,0
|
|
20240925,161800,758083600,27950,27950,27950,27950,0
|
|
20240925,161700,758083600,27950,27950,27950,27950,0
|
|
20240925,161600,758083600,27950,27950,27950,27950,0
|
|
20240925,161500,758083600,27950,27950,27950,27950,0
|
|
20240925,161400,758083600,27950,27950,27950,27950,173
|
|
20240925,161300,758083600,27950,27950,27950,27950,0
|
|
20240925,161200,758083600,27950,27950,27950,27950,0
|
|
20240925,161100,758083600,27950,27950,27950,27950,0
|
|
20240925,161000,758083600,27950,27950,27950,27950,0
|
|
20240925,160900,758083600,27950,27950,27950,27950,0
|
|
20240925,160800,758083600,27950,27950,27950,27950,0
|
|
20240925,160700,758083600,27950,27950,27950,27950,0
|
|
20240925,160600,758083600,27950,27950,27950,27950,0
|
|
20240925,160500,758083600,27950,27950,27950,27950,0
|
|
20240925,160400,758083600,27950,27950,27950,27950,0
|
|
20240925,160300,758083600,27950,27950,27950,27950,0
|
|
20240925,160200,758083600,27950,27950,27950,27950,0
|
|
20240925,160100,758083600,27950,27950,27950,27950,0
|
|
20240925,160000,758083600,27950,27950,27950,27950,0
|
|
20240925,155900,758083600,27950,27950,27950,27950,0
|
|
20240925,155800,758083600,27950,27950,27950,27950,0
|
|
20240925,155700,758083600,27950,27950,27950,27950,0
|
|
20240925,155600,758083600,27950,27950,27950,27950,0
|
|
20240925,155500,758083600,27950,27950,27950,27950,0
|
|
20240925,155400,758083600,27950,27950,27950,27950,0
|
|
20240925,155300,758083600,27950,27950,27950,27950,0
|
|
20240925,155200,758083600,27950,27950,27950,27950,0
|
|
20240925,155100,758083600,27950,27950,27950,27950,0
|
|
20240925,155000,758083600,27950,27950,27950,27950,0
|
|
20240925,154900,758083600,27950,27950,27950,27950,0
|
|
20240925,154800,758083600,27950,27950,27950,27950,0
|
|
20240925,154700,758083600,27950,27950,27950,27950,0
|
|
20240925,154600,758083600,27950,27950,27950,27950,0
|
|
20240925,154500,758083600,27950,27950,27950,27950,0
|
|
20240925,154400,758083600,27950,27950,27950,27950,173
|
|
20240925,154300,758083600,27950,27950,27950,27950,0
|
|
20240925,154200,758083600,27950,27950,27950,27950,0
|
|
20240925,154100,758083600,27950,27950,27950,27950,0
|
|
20240925,154000,758083600,27950,27950,27950,27950,0
|
|
20240925,153900,758083600,27950,27950,27950,27950,0
|
|
20240925,153800,758083600,27950,27950,27950,27950,0
|
|
20240925,153700,758083600,27950,27950,27950,27950,0
|
|
20240925,153600,758083600,27950,27950,27950,27950,0
|
|
20240925,153500,758083600,27950,27950,27950,27950,0
|
|
20240925,153400,758083600,27950,27950,27950,27950,0
|
|
20240925,153300,758083600,27950,27950,27950,27950,0
|
|
20240925,153200,758083600,27950,27950,27950,27950,0
|
|
20240925,153100,758083600,27950,27950,27950,27950,0
|
|
20240925,153000,758083600,27950,27950,27950,27950,173
|
|
20240925,152900,753248250,27950,27950,27950,27950,0
|
|
20240925,152800,753248250,27950,27950,27950,27950,0
|
|
20240925,152700,753248250,27950,27950,27950,27950,0
|
|
20240925,152600,753248250,27950,27950,27950,27950,0
|
|
20240925,152500,753248250,27950,27950,27950,27950,0
|
|
20240925,152400,753248250,27950,27950,27950,27950,0
|
|
20240925,152300,753248250,27950,27950,27950,27950,0
|
|
20240925,152200,753248250,27950,27950,27950,27950,0
|
|
20240925,152100,753248250,27950,27950,27950,27950,0
|
|
20240925,152000,753248250,27950,27950,27950,27950,0
|
|
20240925,151900,753248250,27950,27950,27950,27900,96
|
|
20240925,151800,750567600,27950,27950,27950,27950,16
|
|
20240925,151700,750120400,27950,27950,27950,27950,126
|
|
20240925,151600,746598700,27950,27950,27950,27950,6
|
|
20240925,151500,746431000,27950,27950,27950,27950,30
|
|
20240925,151400,745592500,27950,27900,27950,27900,18
|
|
20240925,151300,745089600,27950,27950,27950,27900,113
|
|
20240925,151200,741934150,28000,28000,28000,28000,34
|
|
20240925,151100,740982150,28000,28000,28000,28000,13
|
|
20240925,151000,740618150,28000,27900,28000,27900,51
|
|
20240925,150900,739190250,27950,27950,27950,27950,53
|
|
20240925,150800,737708900,28000,28000,28000,28000,48
|
|
20240925,150700,736364900,28000,27950,28000,27950,59
|
|
20240925,150600,734713350,28000,28000,28000,28000,0
|
|
20240925,150500,734713350,28000,28000,28000,28000,25
|
|
20240925,150400,734013350,27950,27950,28000,27950,87
|
|
20240925,150300,731579800,27950,27950,27950,27950,4
|
|
20240925,150200,731468000,27900,27900,27900,27900,7
|
|
20240925,150100,731272700,28000,28000,28000,27950,56
|
|
20240925,150000,729704950,27950,27900,27950,27900,153
|
|
20240925,145900,725434800,27900,27950,27950,27900,82
|
|
20240925,145800,723146900,27950,28000,28000,27950,264
|
|
20240925,145700,715767750,28000,28000,28000,27950,128
|
|
20240925,145600,712187750,27950,28050,28050,27950,37
|
|
20240925,145500,711151550,28100,28000,28100,28000,27
|
|
20240925,145400,710393250,28000,28000,28100,28000,54
|
|
20240925,145300,708876250,28050,28050,28050,28050,8
|
|
20240925,145200,708651850,28050,28050,28050,28050,25
|
|
20240925,145100,707950600,28100,28000,28100,28000,52
|
|
20240925,145000,706493400,28000,28000,28000,28000,113
|
|
20240925,144900,703329400,28050,28050,28050,28050,9
|
|
20240925,144800,703076950,28000,28100,28100,28000,299
|
|
20240925,144700,694689050,28200,28200,28200,28200,0
|
|
20240925,144600,694689050,28200,28200,28200,28200,1
|
|
20240925,144500,694660850,28200,28150,28200,28150,59
|
|
20240925,144400,692997500,28200,28100,28200,28100,43
|
|
20240925,144300,691787500,28100,28100,28100,28100,10
|
|
20240925,144200,691506500,28150,28200,28200,28150,55
|
|
20240925,144100,689955750,28150,28150,28150,28150,6
|
|
20240925,144000,689786850,28150,28150,28200,28150,28
|
|
20240925,143900,688997400,28200,28200,28200,28200,19
|
|
20240925,143800,688461600,28200,28150,28200,28150,54
|
|
20240925,143700,686939600,28150,28150,28200,28150,19
|
|
20240925,143600,686403900,28100,28150,28150,28100,81
|
|
20240925,143500,684126500,28200,28100,28200,28100,70
|
|
20240925,143400,682154150,28150,28150,28150,28150,0
|
|
20240925,143300,682154150,28150,28200,28200,28150,36
|
|
20240925,143200,681140350,28250,28150,28250,28150,189
|
|
20240925,143100,675808950,28150,28150,28150,28150,0
|
|
20240925,143000,675808950,28150,28200,28200,28150,33
|
|
20240925,142900,674879350,28250,28200,28250,28200,255
|
|
20240925,142800,667685850,28200,28200,28200,28200,30
|
|
20240925,142700,666839850,28200,28200,28200,28200,23
|
|
20240925,142600,666191250,28200,28200,28250,28200,88
|
|
20240925,142500,663707400,28200,28200,28200,28200,5
|
|
20240925,142400,663566400,28200,28200,28200,28200,25
|
|
20240925,142300,662861400,28200,28200,28200,28200,51
|
|
20240925,142200,661423200,28150,28150,28150,28150,304
|
|
20240925,142100,652865600,28200,28200,28200,28150,35
|
|
20240925,142000,651879250,28200,28250,28250,28200,144
|
|
20240925,141900,647813450,28250,28250,28250,28250,50
|
|
20240925,141800,646400950,28200,28200,28200,28200,0
|
|
20240925,141700,646400950,28200,28200,28200,28200,9
|
|
20240925,141600,646147150,28200,28200,28250,28200,204
|
|
20240925,141500,640390850,28200,28200,28200,28200,0
|
|
20240925,141400,640390850,28200,28200,28200,28200,3
|
|
20240925,141300,640306250,28200,28200,28200,28200,55
|
|
20240925,141200,638755250,28200,28200,28200,28200,30
|
|
20240925,141100,637909250,28200,28200,28200,28200,113
|
|
20240925,141000,634722650,28200,28200,28200,28200,52
|
|
20240925,140900,633256250,28150,28150,28150,28150,86
|
|
20240925,140800,630835350,28150,28150,28150,28150,61
|
|
20240925,140700,629118200,28150,28150,28150,28150,108
|
|
20240925,140600,626078000,28150,28150,28150,28150,0
|
|
20240925,140500,626078000,28150,28150,28150,28150,4
|
|
20240925,140400,625965400,28100,28150,28150,28100,75
|
|
20240925,140300,623855400,28100,28150,28150,28100,8
|
|
20240925,140200,623630400,28150,28150,28150,28150,0
|
|
20240925,140100,623630400,28150,28150,28150,28150,5
|
|
20240925,140000,623489650,28150,28100,28150,28100,83
|
|
20240925,135900,621154850,28100,28100,28100,28100,0
|
|
20240925,135800,621154850,28100,28100,28100,28100,6
|
|
20240925,135700,620986250,28100,28100,28100,28100,57
|
|
20240925,135600,619384550,28100,28100,28100,28100,29
|
|
20240925,135500,618569650,28050,28050,28050,28050,1
|
|
20240925,135400,618541600,28100,28100,28100,28100,50
|
|
20240925,135300,617136600,28100,28100,28100,28100,8
|
|
20240925,135200,616911800,28100,28100,28100,28100,32
|
|
20240925,135100,616012600,28100,28100,28100,28100,54
|
|
20240925,135000,614495200,28100,28100,28100,28100,0
|
|
20240925,134900,614495200,28100,28150,28150,28100,335
|
|
20240925,134800,605081250,28150,28150,28150,28100,71
|
|
20240925,134700,603082750,28100,28100,28100,28100,0
|
|
20240925,134600,603082750,28100,28100,28100,28100,0
|
|
20240925,134500,603082750,28100,28100,28100,28100,5
|
|
20240925,134400,602942250,28150,28150,28150,28100,84
|
|
20240925,134300,600577800,28150,28150,28150,28150,12
|
|
20240925,134200,600240000,28150,28150,28150,28150,0
|
|
20240925,134100,600240000,28150,28050,28150,28050,54
|
|
20240925,134000,598720300,28100,28000,28100,28000,31
|
|
20240925,133900,597849700,28000,28000,28000,28000,20
|
|
20240925,133800,597289700,28000,28000,28100,28000,76
|
|
20240925,133700,595156950,28050,28000,28050,28000,24
|
|
20240925,133600,594484500,28000,28000,28050,28000,50
|
|
20240925,133500,593083250,28000,28000,28150,28000,75
|
|
20240925,133400,590975950,28000,28000,28000,28000,26
|
|
20240925,133300,590247950,28000,28000,28050,28000,39
|
|
20240925,133200,589155000,28050,28000,28050,28000,146
|
|
20240925,133100,585063200,28000,28050,28050,28000,320
|
|
20240925,133000,576087450,28050,28050,28100,28050,106
|
|
20240925,132900,573113950,28100,28150,28200,28100,111
|
|
20240925,132800,569988100,28150,28150,28150,28150,29
|
|
20240925,132700,569171750,28150,28150,28150,28150,10
|
|
20240925,132600,568890250,28150,28150,28150,28150,4
|
|
20240925,132500,568777650,28150,28150,28150,28150,81
|
|
20240925,132400,566497500,28100,28100,28100,28100,49
|
|
20240925,132300,565120600,28150,28150,28150,28150,4
|
|
20240925,132200,565008000,28150,28150,28150,28150,51
|
|
20240925,132100,563572350,28150,28150,28150,28150,8
|
|
20240925,132000,563347150,28150,28150,28150,28150,0
|
|
20240925,131900,563347150,28150,28150,28150,28100,56
|
|
20240925,131800,561770950,28150,28150,28150,28150,0
|
|
20240925,131700,561770950,28150,28150,28150,28100,71
|
|
20240925,131600,559773350,28150,28150,28150,28150,50
|
|
20240925,131500,558365850,28100,28100,28100,28100,4
|
|
20240925,131400,558253450,28150,28150,28150,28150,44
|
|
20240925,131300,557014850,28150,28150,28150,28150,81
|
|
20240925,131200,554734700,28150,28150,28150,28150,2
|
|
20240925,131100,554678400,28050,28050,28050,28050,0
|
|
20240925,131000,554678400,28050,28150,28150,28050,65
|
|
20240925,130900,552849650,28100,28100,28100,28100,35
|
|
20240925,130800,551866150,28100,28100,28100,28100,1
|
|
20240925,130700,551838050,28150,28150,28150,28150,4
|
|
20240925,130600,551725450,28150,28150,28150,28150,59
|
|
20240925,130500,550064600,28150,28100,28150,28100,31
|
|
20240925,130400,549193250,28150,28050,28150,28050,270
|
|
20240925,130300,541617750,28200,28150,28200,28050,153
|
|
20240925,130200,537317850,28150,28150,28150,28150,0
|
|
20240925,130100,537317850,28150,28150,28150,28150,50
|
|
20240925,130000,535910350,28150,28150,28150,28150,54
|
|
20240925,125900,534390250,28150,28150,28150,28150,0
|
|
20240925,125800,534390250,28150,28150,28150,28150,4
|
|
20240925,125700,534277650,28150,28100,28150,28100,77
|
|
20240925,125600,532111400,28100,28150,28150,28100,39
|
|
20240925,125500,531015350,28150,28150,28150,28150,1
|
|
20240925,125400,530987200,28150,28150,28150,28150,50
|
|
20240925,125300,529579700,28150,28150,28150,28150,9
|
|
20240925,125200,529326350,28100,28100,28100,28100,3
|
|
20240925,125100,529242050,28150,28150,28150,28150,54
|
|
20240925,125000,527721950,28150,28150,28150,28150,0
|
|
20240925,124900,527721950,28150,28150,28150,28150,31
|
|
20240925,124800,526849300,28150,28150,28150,28150,0
|
|
20240925,124700,526849300,28150,28050,28150,28050,165
|
|
20240925,124600,522216050,28050,28150,28150,28000,1062
|
|
20240925,124500,492455700,28150,28150,28150,28150,25
|
|
20240925,124400,491751950,28200,28050,28250,28050,91
|
|
20240925,124300,489189850,28050,28150,28150,28050,39
|
|
20240925,124200,488094400,28150,28150,28150,28150,0
|
|
20240925,124100,488094400,28150,28200,28250,28150,587
|
|
20240925,124000,471563500,28200,28200,28200,28200,0
|
|
20240925,123900,471563500,28200,28200,28200,28200,7
|
|
20240925,123800,471366100,28200,28200,28250,28200,53
|
|
20240925,123700,469869600,28200,28200,28200,28200,137
|
|
20240925,123600,466006200,28200,28200,28200,28200,0
|
|
20240925,123500,466006200,28200,28200,28200,28200,50
|
|
20240925,123400,464596200,28200,28200,28200,28200,0
|
|
20240925,123300,464596200,28200,28150,28200,28150,40
|
|
20240925,123200,463469950,28200,28200,28200,28150,29
|
|
20240925,123100,462652300,28200,28200,28200,28200,43
|
|
20240925,123000,461439700,28200,28200,28200,28200,3
|
|
20240925,122900,461355100,28200,28200,28200,28200,31
|
|
20240925,122800,460480900,28200,28150,28200,28150,65
|
|
20240925,122700,458649250,28150,28150,28150,28150,7
|
|
20240925,122600,458452200,28200,28200,28200,28200,0
|
|
20240925,122500,458452200,28200,28150,28200,28150,85
|
|
20240925,122400,456056900,28200,28200,28200,28200,0
|
|
20240925,122300,456056900,28200,28200,28200,28200,0
|
|
20240925,122200,456056900,28200,28150,28200,28150,66
|
|
20240925,122100,454197100,28150,28150,28150,28150,35
|
|
20240925,122000,453211850,28100,28200,28200,28100,56
|
|
20240925,121900,451637850,28200,28200,28200,28150,55
|
|
20240925,121800,450087050,28150,28150,28150,28150,5
|
|
20240925,121700,449946300,28150,28200,28250,28150,35
|
|
20240925,121600,448960400,28200,28250,28250,28200,56
|
|
20240925,121500,447378700,28150,28150,28150,28150,1
|
|
20240925,121400,447350550,28250,28200,28250,28200,10
|
|
20240925,121300,447068100,28200,28200,28200,28200,35
|
|
20240925,121200,446081100,28250,28250,28250,28250,50
|
|
20240925,121100,444668600,28250,28200,28250,28200,5
|
|
20240925,121000,444527400,28150,28200,28200,28150,23
|
|
20240925,120900,443879500,28200,28200,28250,28200,80
|
|
20240925,120800,441620950,28200,28200,28200,28200,9
|
|
20240925,120700,441367150,28200,28200,28200,28200,4
|
|
20240925,120600,441254350,28200,28200,28200,28200,69
|
|
20240925,120500,439308550,28200,28200,28200,28200,29
|
|
20240925,120400,438490750,28200,28200,28200,28200,0
|
|
20240925,120300,438490750,28200,28200,28200,28200,50
|
|
20240925,120200,437080750,28200,28200,28200,28200,9
|
|
20240925,120100,436826950,28200,28200,28200,28200,26
|
|
20240925,120000,436093750,28200,28200,28200,28200,51
|
|
20240925,115900,434655550,28150,28150,28150,28150,19
|
|
20240925,115800,434120700,28200,28200,28200,28200,8
|
|
20240925,115700,433895100,28200,28200,28200,28200,75
|
|
20240925,115600,431780100,28100,28100,28100,28100,1
|
|
20240925,115500,431752000,28150,28150,28150,28100,45
|
|
20240925,115400,430486400,28200,28200,28200,28200,5
|
|
20240925,115300,430345400,28200,28200,28200,28200,77
|
|
20240925,115200,428174000,28100,28100,28100,28100,0
|
|
20240925,115100,428174000,28100,28150,28150,28100,4
|
|
20240925,115000,428061450,28200,28150,28200,28150,55
|
|
20240925,114900,426510700,28200,28150,28200,28150,19
|
|
20240925,114800,425975600,28150,28150,28150,28150,0
|
|
20240925,114700,425975600,28150,28150,28150,28150,153
|
|
20240925,114600,421668650,28200,28150,28200,28150,422
|
|
20240925,114500,409769100,28150,28150,28150,28150,26
|
|
20240925,114400,409037200,28100,28100,28100,28100,59
|
|
20240925,114300,407379300,28100,28100,28100,28100,41
|
|
20240925,114200,406227200,28150,28150,28150,28150,9
|
|
20240925,114100,405973850,28150,28150,28150,28150,79
|
|
20240925,114000,403750000,28150,28150,28150,28150,49
|
|
20240925,113900,402370650,28100,28100,28100,28100,1
|
|
20240925,113800,402342550,28150,28150,28150,28150,83
|
|
20240925,113700,400006100,28150,28150,28150,28150,14
|
|
20240925,113600,399612000,28150,28150,28150,28150,0
|
|
20240925,113500,399612000,28150,28150,28150,28150,4
|
|
20240925,113400,399499400,28150,28150,28150,28150,81
|
|
20240925,113300,397219250,28150,28150,28150,28150,0
|
|
20240925,113200,397219250,28150,28150,28150,28150,3
|
|
20240925,113100,397134800,28150,28150,28150,28150,83
|
|
20240925,113000,394798350,28150,28150,28150,28100,35
|
|
20240925,112900,393813150,28200,28200,28200,28200,0
|
|
20240925,112800,393813150,28200,28150,28200,28150,65
|
|
20240925,112700,391980350,28150,28150,28150,28150,0
|
|
20240925,112600,391980350,28150,28200,28200,28150,38
|
|
20240925,112500,390908950,28150,28150,28150,28150,50
|
|
20240925,112400,389501450,28100,28100,28100,28100,4
|
|
20240925,112300,389389050,28150,28150,28150,28150,4
|
|
20240925,112200,389276450,28100,28150,28150,28100,90
|
|
20240925,112100,386743450,28150,28200,28200,28150,47
|
|
20240925,112000,385420150,28200,28200,28200,28200,4
|
|
20240925,111900,385307350,28200,28200,28200,28200,49
|
|
20240925,111800,383925550,28200,28200,28200,28200,37
|
|
20240925,111700,382882150,28200,28200,28200,28200,0
|
|
20240925,111600,382882150,28200,28200,28200,28200,5
|
|
20240925,111500,382741150,28150,28150,28150,28150,63
|
|
20240925,111400,380967700,28150,28150,28150,28150,37
|
|
20240925,111300,379926150,28150,28150,28150,28150,0
|
|
20240925,111200,379926150,28150,28150,28150,28150,57
|
|
20240925,111100,378321600,28150,28150,28150,28150,0
|
|
20240925,111000,378321600,28150,28150,28150,28150,31
|
|
20240925,110900,377448950,28150,28100,28150,28100,34
|
|
20240925,110800,376493350,28100,28100,28100,28100,0
|
|
20240925,110700,376493350,28100,28100,28100,28100,4
|
|
20240925,110600,376380950,28100,28100,28100,28100,83
|
|
20240925,110500,374048650,28100,28100,28100,28100,7
|
|
20240925,110400,373851950,28100,28100,28100,28100,15
|
|
20240925,110300,373430450,28100,28150,28150,28100,219
|
|
20240925,110200,367274050,28150,28150,28150,28150,35
|
|
20240925,110100,366288800,28150,28150,28150,28150,11
|
|
20240925,110000,365979150,28150,28150,28150,28150,4
|
|
20240925,105900,365866550,28150,28100,28150,28100,60
|
|
20240925,105800,364178050,28150,28150,28150,28150,69
|
|
20240925,105700,362235700,28150,28150,28150,28150,31
|
|
20240925,105600,361363050,28150,28100,28150,28100,58
|
|
20240925,105500,359730450,28150,28150,28150,28150,4
|
|
20240925,105400,359617850,28150,28150,28150,28150,30
|
|
20240925,105300,358773350,28150,28100,28150,28000,208
|
|
20240925,105200,352934400,28100,28100,28100,28100,10
|
|
20240925,105100,352653400,28150,28150,28150,28150,4
|
|
20240925,105000,352540800,28100,28100,28150,28100,117
|
|
20240925,104900,349250350,28100,28150,28150,28100,74
|
|
20240925,104800,347169250,28200,28200,28200,28200,0
|
|
20240925,104700,347169250,28200,28150,28200,28150,51
|
|
20240925,104600,345731100,28150,28150,28150,28150,41
|
|
20240925,104500,344576950,28150,28150,28150,28150,0
|
|
20240925,104400,344576950,28150,28150,28150,28150,54
|
|
20240925,104300,343056850,28150,28150,28150,28150,0
|
|
20240925,104200,343056850,28150,28150,28150,28150,36
|
|
20240925,104100,342043450,28100,28100,28100,28100,60
|
|
20240925,104000,340357450,28150,28150,28150,28150,51
|
|
20240925,103900,338921800,28150,28100,28150,28100,23
|
|
20240925,103800,338275350,28150,28150,28150,28150,30
|
|
20240925,103700,337430850,28150,28150,28150,28150,54
|
|
20240925,103600,335910750,28100,28100,28100,28100,0
|
|
20240925,103500,335910750,28100,28150,28150,28100,13
|
|
20240925,103400,335545250,28100,28100,28100,28100,200
|
|
20240925,103300,329925250,28100,28100,28100,28100,0
|
|
20240925,103200,329925250,28100,28100,28100,28100,3
|
|
20240925,103100,329840950,28100,28100,28100,28100,50
|
|
20240925,103000,328435950,28100,28100,28100,28100,47
|
|
20240925,102900,327115250,28050,28050,28050,28050,100
|
|
20240925,102800,324310250,28100,28100,28100,28100,54
|
|
20240925,102700,322792850,28050,28050,28050,28050,5
|
|
20240925,102600,322652600,28050,28050,28050,28050,5
|
|
20240925,102500,322512350,28050,28050,28050,28050,62
|
|
20240925,102400,320773250,28000,28000,28000,28000,62
|
|
20240925,102300,319037250,28000,28000,28000,28000,0
|
|
20240925,102200,319037250,28000,28000,28050,28000,56
|
|
20240925,102100,317467950,28050,28050,28050,28050,60
|
|
20240925,102000,315784950,28050,28050,28050,28050,0
|
|
20240925,101900,315784950,28050,28050,28050,28050,78
|
|
20240925,101800,313597050,28050,28000,28050,28000,196
|
|
20240925,101700,308103450,28000,28000,28000,28000,0
|
|
20240925,101600,308103450,28000,28050,28050,28000,36
|
|
20240925,101500,307093850,27950,28050,28050,27950,71
|
|
20240925,101400,305104300,28000,28000,28000,28000,149
|
|
20240925,101300,300932300,27950,27950,27950,27950,2
|
|
20240925,101200,300876400,28000,27950,28000,27950,52
|
|
20240925,101100,299420500,27950,27950,27950,27950,0
|
|
20240925,101000,299420500,27950,27950,27950,27950,35
|
|
20240925,100900,298442250,27950,27950,27950,27950,57
|
|
20240925,100800,296849100,27900,27900,27900,27900,27
|
|
20240925,100700,296095800,27950,28050,28050,27950,40
|
|
20240925,100600,294977550,28050,28050,28050,27950,130
|
|
20240925,100500,291333800,28050,27950,28050,27950,8
|
|
20240925,100400,291109700,28100,28100,28100,28100,0
|
|
20240925,100300,291109700,28100,28100,28100,28100,0
|
|
20240925,100200,291109700,28100,27850,28100,27850,175
|
|
20240925,100100,286231450,27850,27800,27850,27800,10
|
|
20240925,100000,285953350,27800,27750,27800,27750,11
|
|
20240925,095900,285647750,27750,27750,27750,27750,26
|
|
20240925,095800,284926250,27750,27750,27750,27750,3
|
|
20240925,095700,284843000,27750,27750,27750,27750,27
|
|
20240925,095600,284093750,27800,27750,27800,27750,154
|
|
20240925,095500,279818300,27800,27800,27800,27800,10
|
|
20240925,095400,279540300,27800,27800,27800,27750,116
|
|
20240925,095300,276315650,27750,27800,27800,27750,19
|
|
20240925,095200,275788350,27850,27800,27850,27800,100
|
|
20240925,095100,273003500,27800,27750,27850,27750,150
|
|
20240925,095000,268830000,27800,27800,27800,27800,1
|
|
20240925,094900,268802200,27750,27700,27750,27700,102
|
|
20240925,094800,265973150,27800,27700,27800,27700,81
|
|
20240925,094700,263729100,27700,27700,27750,27700,732
|
|
20240925,094600,243451700,27700,27800,27800,27650,1273
|
|
20240925,094500,208184250,27750,27800,27800,27750,27
|
|
20240925,094400,207434800,27900,27750,27900,27700,228
|
|
20240925,094300,201106800,27750,27850,27850,27750,1176
|
|
20240925,094200,168436250,27850,27900,27900,27850,51
|
|
20240925,094100,167013850,27900,27800,27900,27750,847
|
|
20240925,094000,143468700,27850,27850,27850,27800,37
|
|
20240925,093900,142438400,27850,27850,27900,27850,41
|
|
20240925,093800,141296500,27900,27850,27900,27850,11
|
|
20240925,093700,140989850,27850,27850,28100,27850,703
|
|
20240925,093600,121379850,27900,27900,27900,27850,59
|
|
20240925,093500,119735050,27900,27900,27900,27850,16
|
|
20240925,093400,119289050,27900,27900,27900,27850,253
|
|
20240925,093300,112237150,27900,27850,27900,27850,65
|
|
20240925,093200,110426450,27850,27850,27900,27800,89
|
|
20240925,093100,107948000,27900,27850,27900,27850,9
|
|
20240925,093000,107697100,27850,27800,27850,27800,440
|
|
20240925,092900,95458250,27800,27800,27800,27800,33
|
|
20240925,092800,94540850,27800,27850,27850,27800,451
|
|
20240925,092700,82001800,27800,27850,27850,27800,25
|
|
20240925,092600,81305700,27900,27850,27900,27800,426
|
|
20240925,092500,69451150,27850,27900,28000,27850,698
|
|
20240925,092400,49991150,27900,28000,28000,27900,29
|
|
20240925,092300,49181400,27900,27900,27900,27900,163
|
|
20240925,092200,44633700,28000,28000,28000,28000,0
|
|
20240925,092100,44633700,28000,28050,28100,27900,653
|
|
20240925,092000,26365550,28100,28100,28100,28100,0
|
|
20240925,091900,26365550,28100,28100,28100,28100,21
|
|
20240925,091800,25775450,28100,28100,28100,28100,1
|
|
20240925,091700,25747350,28100,28100,28100,28100,0
|
|
20240925,091600,25747350,28100,28100,28100,28100,1
|
|
20240925,091500,25719250,28100,28100,28100,28100,56
|
|
20240925,091400,24145650,28250,28250,28250,28250,10
|
|
20240925,091300,23863150,28250,28250,28250,28250,0
|
|
20240925,091200,23863150,28250,28250,28250,28250,2
|
|
20240925,091100,23806650,28250,28250,28250,28250,0
|
|
20240925,091000,23806650,28250,28100,28250,28100,170
|
|
20240925,090900,19029500,28100,28100,28100,28100,38
|
|
20240925,090800,17961700,28100,28150,28150,28100,100
|
|
20240925,090700,15149500,28150,28200,28200,28150,116
|
|
20240925,090600,11882350,28200,28200,28200,28200,65
|
|
20240925,090500,10049350,28250,28250,28250,28250,0
|
|
20240925,090400,10049350,28250,28200,28250,28200,35
|
|
20240925,090300,9062300,28200,28150,28200,28150,108
|
|
20240925,090200,6016800,28100,28100,28100,28100,180
|
|
20240925,090100,958800,28200,28200,28200,28200,7
|
|
20240925,090000,761400,28200,28200,28200,28200,27
|