587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184400,590474500,28550,28550,28550,28550,113
|
|
20240927,184300,590474500,28550,28550,28550,28550,0
|
|
20240927,184200,590474500,28550,28550,28550,28550,0
|
|
20240927,184100,590474500,28550,28550,28550,28550,0
|
|
20240927,184000,590474500,28550,28550,28550,28550,0
|
|
20240927,183900,590474500,28550,28550,28550,28550,0
|
|
20240927,183800,590474500,28550,28550,28550,28550,0
|
|
20240927,183700,590474500,28550,28550,28550,28550,0
|
|
20240927,183600,590474500,28550,28550,28550,28550,0
|
|
20240927,183500,590474500,28550,28550,28550,28550,0
|
|
20240927,183400,590474500,28550,28550,28550,28550,0
|
|
20240927,183300,590474500,28550,28550,28550,28550,0
|
|
20240927,183200,590474500,28550,28550,28550,28550,0
|
|
20240927,183100,590474500,28550,28550,28550,28550,0
|
|
20240927,183000,590474500,28550,28550,28550,28550,0
|
|
20240927,182900,590474500,28550,28550,28550,28550,0
|
|
20240927,182800,590474500,28550,28550,28550,28550,0
|
|
20240927,182700,590474500,28550,28550,28550,28550,0
|
|
20240927,182600,590474500,28550,28550,28550,28550,0
|
|
20240927,182500,590474500,28550,28550,28550,28550,0
|
|
20240927,182400,590474500,28550,28550,28550,28550,0
|
|
20240927,182300,590474500,28550,28550,28550,28550,0
|
|
20240927,182200,590474500,28550,28550,28550,28550,0
|
|
20240927,182100,590474500,28550,28550,28550,28550,0
|
|
20240927,182000,590474500,28550,28550,28550,28550,0
|
|
20240927,181900,590474500,28550,28550,28550,28550,0
|
|
20240927,181800,590474500,28550,28550,28550,28550,0
|
|
20240927,181700,590474500,28550,28550,28550,28550,0
|
|
20240927,181600,590474500,28550,28550,28550,28550,0
|
|
20240927,181500,590474500,28550,28550,28550,28550,0
|
|
20240927,181400,590474500,28550,28550,28550,28550,113
|
|
20240927,181300,590474500,28550,28550,28550,28550,0
|
|
20240927,181200,590474500,28550,28550,28550,28550,0
|
|
20240927,181100,590474500,28550,28550,28550,28550,0
|
|
20240927,181000,590474500,28550,28550,28550,28550,0
|
|
20240927,180900,590474500,28550,28550,28550,28550,0
|
|
20240927,180800,590474500,28550,28550,28550,28550,0
|
|
20240927,180700,590474500,28550,28550,28550,28550,0
|
|
20240927,180600,590474500,28550,28550,28550,28550,0
|
|
20240927,180500,590474500,28550,28550,28550,28550,0
|
|
20240927,180400,590474500,28550,28550,28550,28550,0
|
|
20240927,180300,590474500,28550,28550,28550,28550,0
|
|
20240927,180200,590474500,28550,28550,28550,28550,0
|
|
20240927,180100,590474500,28550,28550,28550,28550,0
|
|
20240927,180000,590474500,28550,28550,28550,28550,0
|
|
20240927,175900,590474500,28550,28550,28550,28550,0
|
|
20240927,175800,590474500,28550,28550,28550,28550,0
|
|
20240927,175700,590474500,28550,28550,28550,28550,0
|
|
20240927,175600,590474500,28550,28550,28550,28550,0
|
|
20240927,175500,590474500,28550,28550,28550,28550,0
|
|
20240927,175400,590474500,28550,28550,28550,28550,0
|
|
20240927,175300,590474500,28550,28550,28550,28550,0
|
|
20240927,175200,590474500,28550,28550,28550,28550,0
|
|
20240927,175100,590474500,28550,28550,28550,28550,0
|
|
20240927,175000,590474500,28550,28550,28550,28550,0
|
|
20240927,174900,590474500,28550,28550,28550,28550,0
|
|
20240927,174800,590474500,28550,28550,28550,28550,0
|
|
20240927,174700,590474500,28550,28550,28550,28550,0
|
|
20240927,174600,590474500,28550,28550,28550,28550,0
|
|
20240927,174500,590474500,28550,28550,28550,28550,0
|
|
20240927,174400,590474500,28550,28550,28550,28550,113
|
|
20240927,174300,590474500,28550,28550,28550,28550,0
|
|
20240927,174200,590474500,28550,28550,28550,28550,0
|
|
20240927,174100,590474500,28550,28550,28550,28550,0
|
|
20240927,174000,590474500,28550,28550,28550,28550,0
|
|
20240927,173900,590474500,28550,28550,28550,28550,0
|
|
20240927,173800,590474500,28550,28550,28550,28550,0
|
|
20240927,173700,590474500,28550,28550,28550,28550,0
|
|
20240927,173600,590474500,28550,28550,28550,28550,0
|
|
20240927,173500,590474500,28550,28550,28550,28550,0
|
|
20240927,173400,590474500,28550,28550,28550,28550,0
|
|
20240927,173300,590474500,28550,28550,28550,28550,0
|
|
20240927,173200,590474500,28550,28550,28550,28550,0
|
|
20240927,173100,590474500,28550,28550,28550,28550,0
|
|
20240927,173000,590474500,28550,28550,28550,28550,0
|
|
20240927,172900,590474500,28550,28550,28550,28550,0
|
|
20240927,172800,590474500,28550,28550,28550,28550,0
|
|
20240927,172700,590474500,28550,28550,28550,28550,0
|
|
20240927,172600,590474500,28550,28550,28550,28550,0
|
|
20240927,172500,590474500,28550,28550,28550,28550,0
|
|
20240927,172400,590474500,28550,28550,28550,28550,0
|
|
20240927,172300,590474500,28550,28550,28550,28550,0
|
|
20240927,172200,590474500,28550,28550,28550,28550,0
|
|
20240927,172100,590474500,28550,28550,28550,28550,0
|
|
20240927,172000,590474500,28550,28550,28550,28550,0
|
|
20240927,171900,590474500,28550,28550,28550,28550,0
|
|
20240927,171800,590474500,28550,28550,28550,28550,0
|
|
20240927,171700,590474500,28550,28550,28550,28550,0
|
|
20240927,171600,590474500,28550,28550,28550,28550,0
|
|
20240927,171500,590474500,28550,28550,28550,28550,0
|
|
20240927,171400,590474500,28550,28550,28550,28550,113
|
|
20240927,171300,590474500,28550,28550,28550,28550,0
|
|
20240927,171200,590474500,28550,28550,28550,28550,0
|
|
20240927,171100,590474500,28550,28550,28550,28550,0
|
|
20240927,171000,590474500,28550,28550,28550,28550,0
|
|
20240927,170900,590474500,28550,28550,28550,28550,0
|
|
20240927,170800,590474500,28550,28550,28550,28550,0
|
|
20240927,170700,590474500,28550,28550,28550,28550,0
|
|
20240927,170600,590474500,28550,28550,28550,28550,0
|
|
20240927,170500,590474500,28550,28550,28550,28550,0
|
|
20240927,170400,590474500,28550,28550,28550,28550,0
|
|
20240927,170300,590474500,28550,28550,28550,28550,0
|
|
20240927,170200,590474500,28550,28550,28550,28550,0
|
|
20240927,170100,590474500,28550,28550,28550,28550,0
|
|
20240927,170000,590474500,28550,28550,28550,28550,0
|
|
20240927,165900,590474500,28550,28550,28550,28550,0
|
|
20240927,165800,590474500,28550,28550,28550,28550,0
|
|
20240927,165700,590474500,28550,28550,28550,28550,0
|
|
20240927,165600,590474500,28550,28550,28550,28550,0
|
|
20240927,165500,590474500,28550,28550,28550,28550,0
|
|
20240927,165400,590474500,28550,28550,28550,28550,0
|
|
20240927,165300,590474500,28550,28550,28550,28550,0
|
|
20240927,165200,590474500,28550,28550,28550,28550,0
|
|
20240927,165100,590474500,28550,28550,28550,28550,0
|
|
20240927,165000,590474500,28550,28550,28550,28550,0
|
|
20240927,164900,590474500,28550,28550,28550,28550,0
|
|
20240927,164800,590474500,28550,28550,28550,28550,0
|
|
20240927,164700,590474500,28550,28550,28550,28550,0
|
|
20240927,164600,590474500,28550,28550,28550,28550,0
|
|
20240927,164500,590474500,28550,28550,28550,28550,0
|
|
20240927,164400,590474500,28550,28550,28550,28550,113
|
|
20240927,164300,590474500,28550,28550,28550,28550,0
|
|
20240927,164200,590474500,28550,28550,28550,28550,0
|
|
20240927,164100,590474500,28550,28550,28550,28550,0
|
|
20240927,164000,590474500,28550,28550,28550,28550,0
|
|
20240927,163900,590474500,28550,28550,28550,28550,0
|
|
20240927,163800,590474500,28550,28550,28550,28550,0
|
|
20240927,163700,590474500,28550,28550,28550,28550,0
|
|
20240927,163600,590474500,28550,28550,28550,28550,0
|
|
20240927,163500,590474500,28550,28550,28550,28550,0
|
|
20240927,163400,590474500,28550,28550,28550,28550,0
|
|
20240927,163300,590474500,28550,28550,28550,28550,0
|
|
20240927,163200,590474500,28550,28550,28550,28550,0
|
|
20240927,163100,590474500,28550,28550,28550,28550,0
|
|
20240927,163000,590474500,28550,28550,28550,28550,0
|
|
20240927,162900,590474500,28550,28550,28550,28550,0
|
|
20240927,162800,590474500,28550,28550,28550,28550,0
|
|
20240927,162700,590474500,28550,28550,28550,28550,0
|
|
20240927,162600,590474500,28550,28550,28550,28550,0
|
|
20240927,162500,590474500,28550,28550,28550,28550,0
|
|
20240927,162400,590474500,28550,28550,28550,28550,0
|
|
20240927,162300,590474500,28550,28550,28550,28550,0
|
|
20240927,162200,590474500,28550,28550,28550,28550,0
|
|
20240927,162100,590474500,28550,28550,28550,28550,0
|
|
20240927,162000,590474500,28550,28550,28550,28550,0
|
|
20240927,161900,590474500,28550,28550,28550,28550,0
|
|
20240927,161800,590474500,28550,28550,28550,28550,0
|
|
20240927,161700,590474500,28550,28550,28550,28550,0
|
|
20240927,161600,590474500,28550,28550,28550,28550,0
|
|
20240927,161500,590474500,28550,28550,28550,28550,0
|
|
20240927,161400,590474500,28550,28550,28550,28550,113
|
|
20240927,161300,590474500,28550,28550,28550,28550,0
|
|
20240927,161200,590474500,28550,28550,28550,28550,0
|
|
20240927,161100,590474500,28550,28550,28550,28550,0
|
|
20240927,161000,590474500,28550,28550,28550,28550,0
|
|
20240927,160900,590474500,28550,28550,28550,28550,0
|
|
20240927,160800,590474500,28550,28550,28550,28550,0
|
|
20240927,160700,590474500,28550,28550,28550,28550,0
|
|
20240927,160600,590474500,28550,28550,28550,28550,0
|
|
20240927,160500,590474500,28550,28550,28550,28550,0
|
|
20240927,160400,590474500,28550,28550,28550,28550,0
|
|
20240927,160300,590474500,28550,28550,28550,28550,0
|
|
20240927,160200,590474500,28550,28550,28550,28550,0
|
|
20240927,160100,590474500,28550,28550,28550,28550,0
|
|
20240927,160000,590474500,28550,28550,28550,28550,0
|
|
20240927,155900,590474500,28550,28550,28550,28550,0
|
|
20240927,155800,590474500,28550,28550,28550,28550,0
|
|
20240927,155700,590474500,28550,28550,28550,28550,0
|
|
20240927,155600,590474500,28550,28550,28550,28550,0
|
|
20240927,155500,590474500,28550,28550,28550,28550,0
|
|
20240927,155400,590474500,28550,28550,28550,28550,0
|
|
20240927,155300,590474500,28550,28550,28550,28550,0
|
|
20240927,155200,590474500,28550,28550,28550,28550,0
|
|
20240927,155100,590474500,28550,28550,28550,28550,0
|
|
20240927,155000,590474500,28550,28550,28550,28550,0
|
|
20240927,154900,590474500,28550,28550,28550,28550,0
|
|
20240927,154800,590474500,28550,28550,28550,28550,0
|
|
20240927,154700,590474500,28550,28550,28550,28550,0
|
|
20240927,154600,590474500,28550,28550,28550,28550,0
|
|
20240927,154500,590474500,28550,28550,28550,28550,0
|
|
20240927,154400,590474500,28550,28550,28550,28550,113
|
|
20240927,154300,590474500,28550,28550,28550,28550,0
|
|
20240927,154200,590474500,28550,28550,28550,28550,0
|
|
20240927,154100,590474500,28550,28550,28550,28550,0
|
|
20240927,154000,590474500,28550,28550,28550,28550,0
|
|
20240927,153900,590474500,28550,28550,28550,28550,0
|
|
20240927,153800,590474500,28550,28550,28550,28550,0
|
|
20240927,153700,590474500,28550,28550,28550,28550,0
|
|
20240927,153600,590474500,28550,28550,28550,28550,0
|
|
20240927,153500,590474500,28550,28550,28550,28550,0
|
|
20240927,153400,590474500,28550,28550,28550,28550,0
|
|
20240927,153300,590474500,28550,28550,28550,28550,0
|
|
20240927,153200,590474500,28550,28550,28550,28550,0
|
|
20240927,153100,590474500,28550,28550,28550,28550,0
|
|
20240927,153000,590474500,28550,28550,28550,28550,113
|
|
20240927,152900,587248350,28550,28550,28550,28550,0
|
|
20240927,152800,587248350,28550,28550,28550,28550,0
|
|
20240927,152700,587248350,28550,28550,28550,28550,0
|
|
20240927,152600,587248350,28550,28550,28550,28550,0
|
|
20240927,152500,587248350,28550,28550,28550,28550,0
|
|
20240927,152400,587248350,28550,28550,28550,28550,0
|
|
20240927,152300,587248350,28550,28550,28550,28550,0
|
|
20240927,152200,587248350,28550,28550,28550,28550,0
|
|
20240927,152100,587248350,28550,28550,28550,28550,0
|
|
20240927,152000,587248350,28550,28550,28550,28550,0
|
|
20240927,151900,587248350,28550,28550,28550,28500,86
|
|
20240927,151800,584793300,28550,28550,28550,28550,17
|
|
20240927,151700,584307950,28500,28550,28550,28500,53
|
|
20240927,151600,582794850,28550,28550,28550,28550,10
|
|
20240927,151500,582509350,28550,28550,28550,28500,127
|
|
20240927,151400,578888500,28550,28550,28550,28550,24
|
|
20240927,151300,578203300,28550,28550,28550,28550,30
|
|
20240927,151200,577346800,28550,28550,28550,28550,20
|
|
20240927,151100,576775800,28550,28550,28550,28550,30
|
|
20240927,151000,575919300,28550,28550,28550,28550,31
|
|
20240927,150900,575034250,28500,28550,28550,28500,303
|
|
20240927,150800,566383850,28550,28550,28550,28550,29
|
|
20240927,150700,565555900,28550,28550,28550,28550,214
|
|
20240927,150600,559446200,28550,28550,28550,28550,692
|
|
20240927,150500,539689600,28550,28500,28550,28500,16
|
|
20240927,150400,539232900,28550,28500,28550,28500,43
|
|
20240927,150300,538005950,28500,28500,28550,28500,35
|
|
20240927,150200,537008350,28550,28550,28550,28500,111
|
|
20240927,150100,533843400,28550,28550,28550,28500,27
|
|
20240927,150000,533073550,28500,28500,28500,28500,54
|
|
20240927,145900,531534550,28500,28500,28550,28500,161
|
|
20240927,145800,526945800,28500,28500,28500,28500,14
|
|
20240927,145700,526546800,28450,28550,28550,28450,34
|
|
20240927,145600,525577300,28550,28500,28550,28500,103
|
|
20240927,145500,522641650,28500,28450,28500,28450,36
|
|
20240927,145400,521615700,28500,28500,28500,28450,156
|
|
20240927,145300,517175950,28500,28500,28500,28500,31
|
|
20240927,145200,516292450,28500,28550,28550,28500,17
|
|
20240927,145100,515807800,28500,28500,28500,28500,227
|
|
20240927,145000,509338300,28500,28450,28500,28450,12
|
|
20240927,144900,508996800,28500,28500,28550,28500,30
|
|
20240927,144800,508141700,28500,28500,28500,28450,125
|
|
20240927,144700,504584150,28500,28500,28500,28500,20
|
|
20240927,144600,504014150,28450,28500,28500,28450,13
|
|
20240927,144500,503643700,28450,28500,28500,28450,125
|
|
20240927,144400,500087150,28500,28500,28500,28500,27
|
|
20240927,144300,499317650,28500,28500,28500,28500,17
|
|
20240927,144200,498833150,28500,28500,28500,28500,20
|
|
20240927,144100,498263150,28400,28500,28500,28400,216
|
|
20240927,144000,492120150,28500,28500,28550,28500,33
|
|
20240927,143900,491179100,28500,28550,28550,28500,17
|
|
20240927,143800,490694500,28500,28500,28500,28500,131
|
|
20240927,143700,486961000,28500,28500,28500,28500,34
|
|
20240927,143600,485992000,28500,28500,28500,28500,16
|
|
20240927,143500,485536000,28450,28450,28550,28450,22
|
|
20240927,143400,484909350,28500,28500,28550,28500,18
|
|
20240927,143300,484396250,28500,28500,28500,28500,27
|
|
20240927,143200,483626750,28500,28500,28500,28500,20
|
|
20240927,143100,483056750,28450,28500,28500,28450,40
|
|
20240927,143000,481917600,28500,28500,28500,28500,6
|
|
20240927,142900,481746600,28500,28450,28500,28450,30
|
|
20240927,142800,480891850,28450,28450,28500,28400,70
|
|
20240927,142700,478900550,28450,28550,28550,28450,137
|
|
20240927,142600,475001600,28550,28500,28550,28500,47
|
|
20240927,142500,473661150,28500,28500,28500,28500,2
|
|
20240927,142400,473604150,28500,28500,28550,28500,31
|
|
20240927,142300,472720550,28500,28500,28500,28500,14
|
|
20240927,142200,472321550,28500,28550,28550,28500,33
|
|
20240927,142100,471379650,28500,28500,28500,28500,12
|
|
20240927,142000,471037650,28500,28550,28550,28500,37
|
|
20240927,141900,469982200,28550,28500,28550,28500,102
|
|
20240927,141800,467075100,28500,28500,28500,28500,52
|
|
20240927,141700,465593100,28500,28500,28500,28500,29
|
|
20240927,141600,464766600,28500,28500,28500,28500,127
|
|
20240927,141500,461147100,28500,28500,28500,28500,18
|
|
20240927,141400,460634100,28500,28500,28550,28500,16
|
|
20240927,141300,460178000,28500,28500,28500,28500,27
|
|
20240927,141200,459408500,28500,28500,28500,28500,17
|
|
20240927,141100,458924000,28500,28500,28500,28500,43
|
|
20240927,141000,457698500,28500,28500,28500,28500,247
|
|
20240927,140900,450659000,28500,28500,28500,28450,70
|
|
20240927,140800,448664500,28500,28500,28500,28500,18
|
|
20240927,140700,448151500,28500,28500,28500,28500,32
|
|
20240927,140600,447239500,28450,28500,28500,28450,25
|
|
20240927,140500,446527100,28500,28500,28500,28500,6
|
|
20240927,140400,446356100,28500,28500,28500,28500,28
|
|
20240927,140300,445558100,28450,28450,28450,28450,150
|
|
20240927,140200,441290600,28500,28500,28500,28500,28
|
|
20240927,140100,440492600,28500,28500,28500,28500,44
|
|
20240927,140000,439238600,28500,28500,28500,28500,14
|
|
20240927,135900,438839600,28500,28500,28550,28500,219
|
|
20240927,135800,432598000,28500,28500,28500,28500,45
|
|
20240927,135700,431315500,28500,28550,28550,28500,83
|
|
20240927,135600,428948950,28500,28550,28550,28500,14
|
|
20240927,135500,428549350,28550,28500,28550,28500,214
|
|
20240927,135400,422450200,28500,28500,28500,28500,18
|
|
20240927,135300,421937200,28500,28450,28500,28450,221
|
|
20240927,135200,415646950,28450,28500,28500,28450,25
|
|
20240927,135100,414934700,28500,28500,28500,28500,23
|
|
20240927,135000,414279200,28500,28500,28500,28500,6
|
|
20240927,134900,414108200,28500,28500,28500,28500,28
|
|
20240927,134800,413310200,28500,28500,28500,28500,15
|
|
20240927,134700,412882700,28500,28500,28500,28450,45
|
|
20240927,134600,411600700,28500,28500,28500,28500,51
|
|
20240927,134500,410147200,28500,28500,28500,28500,2
|
|
20240927,134400,410090200,28500,28500,28500,28500,31
|
|
20240927,134300,409206700,28500,28500,28500,28500,12
|
|
20240927,134200,408864700,28500,28550,28550,28500,61
|
|
20240927,134100,407124500,28550,28550,28550,28550,12
|
|
20240927,134000,406781900,28550,28550,28550,28550,38
|
|
20240927,133900,405697000,28550,28500,28550,28500,82
|
|
20240927,133800,403359400,28500,28500,28500,28500,128
|
|
20240927,133700,399711400,28500,28500,28500,28500,17
|
|
20240927,133600,399226900,28500,28500,28500,28500,27
|
|
20240927,133500,398457400,28500,28500,28500,28500,36
|
|
20240927,133400,397431400,28500,28550,28550,28500,25
|
|
20240927,133300,396718800,28550,28550,28550,28500,519
|
|
20240927,133200,381901550,28550,28550,28550,28500,30
|
|
20240927,133100,381045550,28550,28550,28550,28550,23
|
|
20240927,133000,380388900,28550,28500,28550,28500,18
|
|
20240927,132900,379875650,28500,28500,28500,28450,24
|
|
20240927,132800,379191900,28500,28500,28500,28500,12
|
|
20240927,132700,378849900,28500,28500,28550,28500,177
|
|
20240927,132600,373805150,28500,28500,28500,28500,23
|
|
20240927,132500,373149650,28500,28500,28500,28500,21
|
|
20240927,132400,372551150,28500,28500,28500,28500,15
|
|
20240927,132300,372123650,28500,28500,28500,28500,18
|
|
20240927,132200,371610650,28500,28500,28500,28500,49
|
|
20240927,132100,370214150,28450,28500,28500,28450,52
|
|
20240927,132000,368733950,28500,28550,28550,28500,162
|
|
20240927,131900,364116250,28550,28550,28550,28550,5
|
|
20240927,131800,363973500,28550,28550,28550,28550,24
|
|
20240927,131700,363288300,28550,28500,28550,28500,23
|
|
20240927,131600,362631750,28550,28550,28550,28550,50
|
|
20240927,131500,361204250,28550,28550,28550,28550,30
|
|
20240927,131400,360347750,28550,28550,28550,28550,2
|
|
20240927,131300,360290650,28550,28550,28550,28550,29
|
|
20240927,131200,359462700,28550,28550,28550,28550,27
|
|
20240927,131100,358691850,28600,28600,28600,28600,46
|
|
20240927,131000,357376250,28600,28600,28600,28600,16
|
|
20240927,130900,356918650,28600,28600,28600,28600,53
|
|
20240927,130800,355402850,28600,28600,28600,28600,198
|
|
20240927,130700,349740050,28600,28600,28600,28600,33
|
|
20240927,130600,348796250,28600,28600,28600,28600,106
|
|
20240927,130500,345764650,28600,28600,28600,28600,27
|
|
20240927,130400,344992450,28600,28600,28600,28600,43
|
|
20240927,130300,343762650,28600,28600,28600,28600,13
|
|
20240927,130200,343390850,28600,28600,28600,28600,55
|
|
20240927,130100,341817850,28550,28550,28550,28550,61
|
|
20240927,130000,340076300,28500,28550,28550,28500,129
|
|
20240927,125900,336398400,28500,28550,28550,28500,203
|
|
20240927,125800,330607750,28550,28550,28550,28550,24
|
|
20240927,125700,329922550,28450,28550,28550,28450,145
|
|
20240927,125600,325792450,28550,28550,28550,28550,27
|
|
20240927,125500,325021600,28500,28500,28500,28500,27
|
|
20240927,125400,324252100,28500,28450,28500,28450,409
|
|
20240927,125300,312595750,28500,28500,28500,28500,41
|
|
20240927,125200,311427250,28500,28450,28500,28450,221
|
|
20240927,125100,305139550,28500,28500,28500,28500,26
|
|
20240927,125000,304398550,28450,28450,28500,28450,243
|
|
20240927,124900,297485100,28500,28500,28500,28500,14
|
|
20240927,124800,297086100,28450,28450,28500,28450,116
|
|
20240927,124700,293785300,28500,28450,28500,28450,28
|
|
20240927,124600,292988450,28450,28500,28500,28450,38
|
|
20240927,124500,291906650,28500,28500,28500,28500,26
|
|
20240927,124400,291165650,28500,28500,28500,28500,18
|
|
20240927,124300,290652650,28500,28500,28500,28500,15
|
|
20240927,124200,290225150,28500,28500,28500,28500,17
|
|
20240927,124100,289740650,28450,28450,28500,28450,50
|
|
20240927,124000,288317250,28500,28500,28500,28500,25
|
|
20240927,123900,287604750,28500,28500,28500,28500,5
|
|
20240927,123800,287462250,28500,28500,28500,28500,24
|
|
20240927,123700,286778250,28500,28500,28500,28450,23
|
|
20240927,123600,286122850,28450,28500,28500,28450,36
|
|
20240927,123500,285098550,28500,28500,28500,28500,17
|
|
20240927,123400,284614050,28500,28500,28500,28500,13
|
|
20240927,123300,284243550,28500,28550,28550,28500,30
|
|
20240927,123200,283387700,28550,28500,28550,28500,22
|
|
20240927,123100,282759850,28550,28550,28550,28550,29
|
|
20240927,123000,281931900,28550,28550,28550,28550,14
|
|
20240927,122900,281532200,28550,28550,28550,28550,17
|
|
20240927,122800,281046850,28500,28500,28500,28500,8
|
|
20240927,122700,280818850,28550,28550,28550,28550,32
|
|
20240927,122600,279905250,28550,28550,28550,28550,14
|
|
20240927,122500,279505550,28550,28500,28550,28500,29
|
|
20240927,122400,278678350,28450,28500,28500,28450,20
|
|
20240927,122300,278108550,28450,28550,28550,28400,155
|
|
20240927,122200,273704750,28550,28550,28550,28550,26
|
|
20240927,122100,272962450,28450,28500,28500,28450,19
|
|
20240927,122000,272421200,28500,28550,28550,28500,74
|
|
20240927,121900,270310750,28550,28550,28550,28550,2
|
|
20240927,121800,270253650,28550,28550,28550,28550,30
|
|
20240927,121700,269397150,28550,28550,28550,28550,14
|
|
20240927,121600,268997450,28550,28550,28550,28550,47
|
|
20240927,121500,267655600,28550,28550,28550,28550,19
|
|
20240927,121400,267113150,28550,28550,28550,28500,29
|
|
20240927,121300,266285750,28550,28500,28550,28500,21
|
|
20240927,121200,265686500,28550,28550,28550,28550,14
|
|
20240927,121100,265286800,28500,28500,28500,28500,26
|
|
20240927,121000,264545800,28500,28500,28500,28500,18
|
|
20240927,120900,264032800,28500,28550,28550,28450,128
|
|
20240927,120800,260389450,28550,28550,28550,28550,6
|
|
20240927,120700,260218150,28550,28550,28550,28550,26
|
|
20240927,120600,259475850,28550,28550,28550,28550,16
|
|
20240927,120500,259019050,28500,28500,28500,28500,26
|
|
20240927,120400,258278050,28500,28500,28500,28450,23
|
|
20240927,120300,257622950,28500,28500,28550,28500,516
|
|
20240927,120200,242891800,28500,28450,28550,28450,29
|
|
20240927,120100,242064800,28450,28500,28500,28450,5
|
|
20240927,120000,241922400,28450,28500,28550,28450,31
|
|
20240927,115900,241038300,28500,28500,28500,28500,14
|
|
20240927,115800,240639300,28450,28500,28500,28450,29
|
|
20240927,115700,239814000,28400,28500,28500,28400,14
|
|
20240927,115600,239415550,28450,28500,28500,28400,28
|
|
20240927,115500,238619200,28500,28450,28500,28400,23
|
|
20240927,115400,237965050,28500,28450,28500,28450,31
|
|
20240927,115300,237082550,28450,28500,28550,28450,19
|
|
20240927,115200,236541400,28500,28500,28500,28450,27
|
|
20240927,115100,235772300,28500,28500,28500,28450,37
|
|
20240927,115000,234718250,28550,28450,28550,28450,21
|
|
20240927,114900,234120050,28500,28500,28550,28500,30
|
|
20240927,114800,233264350,28500,28550,28550,28500,7
|
|
20240927,114700,233064600,28550,28550,28550,28500,25
|
|
20240927,114600,232351400,28500,28500,28500,28500,14
|
|
20240927,114500,231952400,28550,28500,28550,28500,28
|
|
20240927,114400,231153500,28500,28550,28550,28500,15
|
|
20240927,114300,230725300,28550,28550,28550,28500,29
|
|
20240927,114200,229897850,28500,28550,28550,28500,20
|
|
20240927,114100,229327250,28550,28500,28550,28500,25
|
|
20240927,114000,228613950,28600,28550,28600,28550,25
|
|
20240927,113900,227900100,28500,28500,28600,28500,14
|
|
20240927,113800,227500750,28500,28550,28600,28500,28
|
|
20240927,113700,226701200,28500,28500,28500,28500,8
|
|
20240927,113600,226473200,28550,28450,28550,28450,30
|
|
20240927,113500,225618050,28500,28500,28500,28500,22
|
|
20240927,113400,224991050,28500,28550,28550,28500,136
|
|
20240927,113300,221108650,28550,28600,28600,28550,13
|
|
20240927,113200,220737250,28600,28600,28600,28550,22
|
|
20240927,113100,220108450,28600,28550,28600,28550,22
|
|
20240927,113000,219479650,28550,28550,28600,28550,17
|
|
20240927,112900,218993650,28500,28550,28550,28500,31
|
|
20240927,112800,218109000,28550,28600,28600,28550,8
|
|
20240927,112700,217880450,28550,28500,28550,28500,30
|
|
20240927,112600,217024350,28550,28450,28550,28450,15
|
|
20240927,112500,216596200,28550,28550,28550,28500,34
|
|
20240927,112400,215625950,28550,28550,28550,28500,25
|
|
20240927,112300,214912600,28550,28550,28550,28500,14
|
|
20240927,112200,214513350,28550,28500,28550,28500,23
|
|
20240927,112100,213857100,28550,28500,28550,28500,26
|
|
20240927,112000,213114850,28550,28550,28550,28450,32
|
|
20240927,111900,212202050,28550,28550,28550,28550,18
|
|
20240927,111800,211688150,28550,28550,28550,28550,21
|
|
20240927,111700,211088600,28500,28550,28550,28500,54
|
|
20240927,111600,209549050,28550,28500,28550,28500,318
|
|
20240927,111500,200471400,28500,28500,28500,28500,225
|
|
20240927,111400,194058900,28500,28500,28500,28500,42
|
|
20240927,111300,192861900,28550,28500,28550,28500,135
|
|
20240927,111200,189014250,28500,28500,28500,28500,14
|
|
20240927,111100,188615250,28500,28350,28500,28350,576
|
|
20240927,111000,172231900,28350,28350,28350,28350,11
|
|
20240927,110900,171920050,28350,28350,28350,28350,22
|
|
20240927,110800,171296350,28250,28300,28300,28250,34
|
|
20240927,110700,170334400,28350,28350,28350,28350,0
|
|
20240927,110600,170334400,28350,28350,28350,28350,50
|
|
20240927,110500,168916900,28350,28350,28350,28350,3
|
|
20240927,110400,168831850,28300,28300,28300,28300,0
|
|
20240927,110300,168831850,28300,28300,28300,28300,34
|
|
20240927,110200,167869650,28300,28300,28300,28300,0
|
|
20240927,110100,167869650,28300,28300,28300,28300,0
|
|
20240927,110000,167869650,28300,28300,28300,28300,0
|
|
20240927,105900,167869650,28300,28300,28300,28300,0
|
|
20240927,105800,167869650,28300,28350,28350,28300,41
|
|
20240927,105700,166709300,28350,28350,28350,28350,31
|
|
20240927,105600,165830450,28350,28350,28350,28350,0
|
|
20240927,105500,165830450,28350,28350,28350,28350,0
|
|
20240927,105400,165830450,28350,28350,28350,28350,19
|
|
20240927,105300,165291800,28350,28350,28350,28350,0
|
|
20240927,105200,165291800,28350,28350,28350,28350,0
|
|
20240927,105100,165291800,28350,28350,28350,28350,0
|
|
20240927,105000,165291800,28350,28350,28350,28350,4
|
|
20240927,104900,165178400,28350,28350,28350,28350,6
|
|
20240927,104800,165008300,28350,28350,28350,28350,0
|
|
20240927,104700,165008300,28350,28350,28350,28350,0
|
|
20240927,104600,165008300,28350,28350,28350,28350,0
|
|
20240927,104500,165008300,28350,28350,28350,28350,0
|
|
20240927,104400,165008300,28350,28350,28350,28350,93
|
|
20240927,104300,162371750,28350,28350,28350,28350,354
|
|
20240927,104200,152335850,28450,28450,28450,28450,0
|
|
20240927,104100,152335850,28450,28400,28450,28400,2
|
|
20240927,104000,152279000,28350,28350,28350,28350,1
|
|
20240927,103900,152250650,28350,28350,28350,28350,4
|
|
20240927,103800,152137250,28350,28350,28350,28350,49
|
|
20240927,103700,150748100,28350,28350,28350,28350,99
|
|
20240927,103600,147941450,28350,28400,28400,28350,334
|
|
20240927,103500,138466800,28400,28350,28400,28350,3
|
|
20240927,103400,138381700,28350,28350,28350,28350,300
|
|
20240927,103300,129876700,28250,28250,28250,28250,1
|
|
20240927,103200,129848450,28350,28250,28350,28250,47
|
|
20240927,103100,128520600,28250,28250,28250,28250,0
|
|
20240927,103000,128520600,28250,28250,28250,28250,0
|
|
20240927,102900,128520600,28250,28250,28250,28250,0
|
|
20240927,102800,128520600,28250,28250,28250,28250,200
|
|
20240927,102700,122870600,28350,28350,28350,28350,20
|
|
20240927,102600,122303600,28300,28300,28300,28300,0
|
|
20240927,102500,122303600,28300,28300,28300,28300,200
|
|
20240927,102400,116643600,28200,28200,28200,28200,0
|
|
20240927,102300,116643600,28200,28200,28200,28200,0
|
|
20240927,102200,116643600,28200,28250,28250,28200,94
|
|
20240927,102100,113988950,28300,28300,28300,28300,0
|
|
20240927,102000,113988950,28300,28300,28300,28300,0
|
|
20240927,101900,113988950,28300,28300,28300,28300,0
|
|
20240927,101800,113988950,28300,28300,28300,28300,0
|
|
20240927,101700,113988950,28300,28300,28300,28300,0
|
|
20240927,101600,113988950,28300,28300,28300,28300,5
|
|
20240927,101500,113847450,28250,28250,28250,28250,0
|
|
20240927,101400,113847450,28250,28250,28250,28250,0
|
|
20240927,101300,113847450,28250,28250,28250,28250,4
|
|
20240927,101200,113734450,28250,28250,28250,28250,0
|
|
20240927,101100,113734450,28250,28250,28250,28250,0
|
|
20240927,101000,113734450,28250,28250,28250,28250,0
|
|
20240927,100900,113734450,28250,28250,28250,28250,9
|
|
20240927,100800,113480200,28250,28250,28250,28250,1
|
|
20240927,100700,113451950,28200,28250,28300,28200,108
|
|
20240927,100600,110406050,28200,28200,28200,28200,0
|
|
20240927,100500,110406050,28200,28200,28200,28200,0
|
|
20240927,100400,110406050,28200,28200,28200,28200,3
|
|
20240927,100300,110321450,28200,28300,28300,28200,2
|
|
20240927,100200,110264950,28300,28300,28300,28300,0
|
|
20240927,100100,110264950,28300,28300,28300,28300,1
|
|
20240927,100000,110236650,28200,28300,28300,28200,2
|
|
20240927,095900,110180150,28300,28300,28300,28300,0
|
|
20240927,095800,110180150,28300,28300,28300,28300,1
|
|
20240927,095700,110151850,28200,28200,28200,28200,1
|
|
20240927,095600,110123650,28200,28300,28300,28200,352
|
|
20240927,095500,100185750,28300,28300,28300,28300,0
|
|
20240927,095400,100185750,28300,28300,28300,28300,0
|
|
20240927,095300,100185750,28300,28300,28300,28300,0
|
|
20240927,095200,100185750,28300,28300,28300,28300,4
|
|
20240927,095100,100072550,28350,28350,28350,28350,0
|
|
20240927,095000,100072550,28350,28350,28350,28350,0
|
|
20240927,094900,100072550,28350,28350,28350,28350,201
|
|
20240927,094800,94374200,28350,28350,28350,28350,0
|
|
20240927,094700,94374200,28350,28350,28350,28350,0
|
|
20240927,094600,94374200,28350,28400,28400,28350,99
|
|
20240927,094500,91567450,28450,28350,28450,28350,3
|
|
20240927,094400,91482300,28450,28450,28450,28450,0
|
|
20240927,094300,91482300,28450,28450,28450,28450,0
|
|
20240927,094200,91482300,28450,28450,28450,28400,15
|
|
20240927,094100,91056200,28400,28350,28400,28350,289
|
|
20240927,094000,82853650,28350,28350,28400,28250,203
|
|
20240927,093900,77098650,28400,28350,28400,28350,11
|
|
20240927,093800,76786350,28400,28350,28400,28350,5
|
|
20240927,093700,76644400,28350,28300,28350,28250,110
|
|
20240927,093600,73533350,28350,28350,28350,28350,15
|
|
20240927,093500,73108100,28300,28300,28300,28300,0
|
|
20240927,093400,73108100,28300,28350,28350,28300,200
|
|
20240927,093300,67443100,28350,28350,28350,28350,9
|
|
20240927,093200,67187950,28350,28350,28350,28350,33
|
|
20240927,093100,66252400,28300,28350,28350,28300,15
|
|
20240927,093000,65827700,28350,28350,28350,28350,0
|
|
20240927,092900,65827700,28350,28350,28350,28350,3
|
|
20240927,092800,65742650,28300,28300,28300,28300,0
|
|
20240927,092700,65742650,28300,28300,28300,28300,0
|
|
20240927,092600,65742650,28300,28300,28300,28300,54
|
|
20240927,092500,64214450,28300,28300,28300,28300,0
|
|
20240927,092400,64214450,28300,28300,28300,28300,50
|
|
20240927,092300,62799450,28300,28250,28300,28250,52
|
|
20240927,092200,61330350,28300,28300,28300,28300,0
|
|
20240927,092100,61330350,28300,28300,28300,28300,0
|
|
20240927,092000,61330350,28300,28300,28300,28300,25
|
|
20240927,091900,60622850,28300,28300,28300,28300,0
|
|
20240927,091800,60622850,28300,28300,28300,28300,103
|
|
20240927,091700,57707950,28250,28250,28250,28250,100
|
|
20240927,091600,54882950,28250,28200,28250,28200,661
|
|
20240927,091500,36218550,28150,28150,28150,28150,0
|
|
20240927,091400,36218550,28150,28150,28150,28150,4
|
|
20240927,091300,36105950,28150,28150,28150,28150,4
|
|
20240927,091200,35993350,28150,28150,28150,28150,110
|
|
20240927,091100,32896850,28100,28100,28100,28100,17
|
|
20240927,091000,32419150,28150,28250,28250,28150,492
|
|
20240927,090900,18530750,28250,28250,28250,28250,0
|
|
20240927,090800,18530750,28250,28250,28250,28250,0
|
|
20240927,090700,18530750,28250,28350,28350,28250,58
|
|
20240927,090600,16888500,28300,28300,28300,28300,0
|
|
20240927,090500,16888500,28300,28300,28300,28300,16
|
|
20240927,090400,16435700,28300,28250,28300,28250,5
|
|
20240927,090300,16294400,28250,28300,28300,28250,377
|
|
20240927,090200,5626150,28300,28350,28350,28300,34
|
|
20240927,090100,4662300,28350,28450,28450,28350,52
|
|
20240927,090000,3186500,28450,28450,28500,28450,112
|