672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200900,582838100,27400,27400,27400,27400,358
|
|
20240925,200800,582838100,27400,27400,27400,27400,0
|
|
20240925,200700,582838100,27400,27400,27400,27400,0
|
|
20240925,200600,582838100,27400,27400,27400,27400,0
|
|
20240925,200500,582838100,27400,27400,27400,27400,0
|
|
20240925,200400,582838100,27400,27400,27400,27400,0
|
|
20240925,200300,582838100,27400,27400,27400,27400,0
|
|
20240925,200200,582838100,27400,27400,27400,27400,0
|
|
20240925,200100,582838100,27400,27400,27400,27400,0
|
|
20240925,200000,582838100,27400,27400,27400,27400,0
|
|
20240925,195900,582838100,27400,27400,27400,27400,0
|
|
20240925,195800,582838100,27400,27400,27400,27400,0
|
|
20240925,195700,582838100,27400,27400,27400,27400,0
|
|
20240925,195600,582838100,27400,27400,27400,27400,0
|
|
20240925,195500,582838100,27400,27400,27400,27400,0
|
|
20240925,195400,582838100,27400,27400,27400,27400,0
|
|
20240925,195300,582838100,27400,27400,27400,27400,0
|
|
20240925,195200,582838100,27400,27400,27400,27400,0
|
|
20240925,195100,582838100,27400,27400,27400,27400,0
|
|
20240925,195000,582838100,27400,27400,27400,27400,0
|
|
20240925,194900,582838100,27400,27400,27400,27400,0
|
|
20240925,194800,582838100,27400,27400,27400,27400,0
|
|
20240925,194700,582838100,27400,27400,27400,27400,0
|
|
20240925,194600,582838100,27400,27400,27400,27400,0
|
|
20240925,194500,582838100,27400,27400,27400,27400,0
|
|
20240925,194400,582838100,27400,27400,27400,27400,0
|
|
20240925,194300,582838100,27400,27400,27400,27400,0
|
|
20240925,194200,582838100,27400,27400,27400,27400,0
|
|
20240925,194100,582838100,27400,27400,27400,27400,0
|
|
20240925,194000,582838100,27400,27400,27400,27400,0
|
|
20240925,193900,582838100,27400,27400,27400,27400,358
|
|
20240925,193800,582838100,27400,27400,27400,27400,0
|
|
20240925,193700,582838100,27400,27400,27400,27400,0
|
|
20240925,193600,582838100,27400,27400,27400,27400,0
|
|
20240925,193500,582838100,27400,27400,27400,27400,0
|
|
20240925,193400,582838100,27400,27400,27400,27400,0
|
|
20240925,193300,582838100,27400,27400,27400,27400,0
|
|
20240925,193200,582838100,27400,27400,27400,27400,0
|
|
20240925,193100,582838100,27400,27400,27400,27400,0
|
|
20240925,193000,582838100,27400,27400,27400,27400,0
|
|
20240925,192900,582838100,27400,27400,27400,27400,0
|
|
20240925,192800,582838100,27400,27400,27400,27400,0
|
|
20240925,192700,582838100,27400,27400,27400,27400,0
|
|
20240925,192600,582838100,27400,27400,27400,27400,0
|
|
20240925,192500,582838100,27400,27400,27400,27400,0
|
|
20240925,192400,582838100,27400,27400,27400,27400,0
|
|
20240925,192300,582838100,27400,27400,27400,27400,0
|
|
20240925,192200,582838100,27400,27400,27400,27400,0
|
|
20240925,192100,582838100,27400,27400,27400,27400,0
|
|
20240925,192000,582838100,27400,27400,27400,27400,0
|
|
20240925,191900,582838100,27400,27400,27400,27400,0
|
|
20240925,191800,582838100,27400,27400,27400,27400,0
|
|
20240925,191700,582838100,27400,27400,27400,27400,0
|
|
20240925,191600,582838100,27400,27400,27400,27400,0
|
|
20240925,191500,582838100,27400,27400,27400,27400,0
|
|
20240925,191400,582838100,27400,27400,27400,27400,0
|
|
20240925,191300,582838100,27400,27400,27400,27400,0
|
|
20240925,191200,582838100,27400,27400,27400,27400,0
|
|
20240925,191100,582838100,27400,27400,27400,27400,0
|
|
20240925,191000,582838100,27400,27400,27400,27400,0
|
|
20240925,190900,582838100,27400,27400,27400,27400,358
|
|
20240925,190800,582838100,27400,27400,27400,27400,0
|
|
20240925,190700,582838100,27400,27400,27400,27400,0
|
|
20240925,190600,582838100,27400,27400,27400,27400,0
|
|
20240925,190500,582838100,27400,27400,27400,27400,0
|
|
20240925,190400,582838100,27400,27400,27400,27400,0
|
|
20240925,190300,582838100,27400,27400,27400,27400,0
|
|
20240925,190200,582838100,27400,27400,27400,27400,0
|
|
20240925,190100,582838100,27400,27400,27400,27400,0
|
|
20240925,190000,582838100,27400,27400,27400,27400,0
|
|
20240925,185900,582838100,27400,27400,27400,27400,0
|
|
20240925,185800,582838100,27400,27400,27400,27400,0
|
|
20240925,185700,582838100,27400,27400,27400,27400,0
|
|
20240925,185600,582838100,27400,27400,27400,27400,0
|
|
20240925,185500,582838100,27400,27400,27400,27400,0
|
|
20240925,185400,582838100,27400,27400,27400,27400,0
|
|
20240925,185300,582838100,27400,27400,27400,27400,0
|
|
20240925,185200,582838100,27400,27400,27400,27400,0
|
|
20240925,185100,582838100,27400,27400,27400,27400,0
|
|
20240925,185000,582838100,27400,27400,27400,27400,0
|
|
20240925,184900,582838100,27400,27400,27400,27400,0
|
|
20240925,184800,582838100,27400,27400,27400,27400,0
|
|
20240925,184700,582838100,27400,27400,27400,27400,0
|
|
20240925,184600,582838100,27400,27400,27400,27400,0
|
|
20240925,184500,582838100,27400,27400,27400,27400,0
|
|
20240925,184400,582838100,27400,27400,27400,27400,0
|
|
20240925,184300,582838100,27400,27400,27400,27400,0
|
|
20240925,184200,582838100,27400,27400,27400,27400,0
|
|
20240925,184100,582838100,27400,27400,27400,27400,0
|
|
20240925,184000,582838100,27400,27400,27400,27400,0
|
|
20240925,183900,582838100,27400,27400,27400,27400,358
|
|
20240925,183800,582838100,27400,27400,27400,27400,0
|
|
20240925,183700,582838100,27400,27400,27400,27400,0
|
|
20240925,183600,582838100,27400,27400,27400,27400,0
|
|
20240925,183500,582838100,27400,27400,27400,27400,0
|
|
20240925,183400,582838100,27400,27400,27400,27400,0
|
|
20240925,183300,582838100,27400,27400,27400,27400,0
|
|
20240925,183200,582838100,27400,27400,27400,27400,0
|
|
20240925,183100,582838100,27400,27400,27400,27400,0
|
|
20240925,183000,582838100,27400,27400,27400,27400,0
|
|
20240925,182900,582838100,27400,27400,27400,27400,0
|
|
20240925,182800,582838100,27400,27400,27400,27400,0
|
|
20240925,182700,582838100,27400,27400,27400,27400,0
|
|
20240925,182600,582838100,27400,27400,27400,27400,0
|
|
20240925,182500,582838100,27400,27400,27400,27400,0
|
|
20240925,182400,582838100,27400,27400,27400,27400,0
|
|
20240925,182300,582838100,27400,27400,27400,27400,0
|
|
20240925,182200,582838100,27400,27400,27400,27400,0
|
|
20240925,182100,582838100,27400,27400,27400,27400,0
|
|
20240925,182000,582838100,27400,27400,27400,27400,0
|
|
20240925,181900,582838100,27400,27400,27400,27400,0
|
|
20240925,181800,582838100,27400,27400,27400,27400,0
|
|
20240925,181700,582838100,27400,27400,27400,27400,0
|
|
20240925,181600,582838100,27400,27400,27400,27400,0
|
|
20240925,181500,582838100,27400,27400,27400,27400,0
|
|
20240925,181400,582838100,27400,27400,27400,27400,0
|
|
20240925,181300,582838100,27400,27400,27400,27400,0
|
|
20240925,181200,582838100,27400,27400,27400,27400,0
|
|
20240925,181100,582838100,27400,27400,27400,27400,0
|
|
20240925,181000,582838100,27400,27400,27400,27400,0
|
|
20240925,180900,582838100,27400,27400,27400,27400,358
|
|
20240925,180800,582838100,27400,27400,27400,27400,0
|
|
20240925,180700,582838100,27400,27400,27400,27400,0
|
|
20240925,180600,582838100,27400,27400,27400,27400,0
|
|
20240925,180500,582838100,27400,27400,27400,27400,0
|
|
20240925,180400,582838100,27400,27400,27400,27400,0
|
|
20240925,180300,582838100,27400,27400,27400,27400,0
|
|
20240925,180200,582838100,27400,27400,27400,27400,0
|
|
20240925,180100,582838100,27400,27400,27400,27400,0
|
|
20240925,180000,582838100,27400,27400,27400,27400,0
|
|
20240925,175900,582838100,27400,27400,27400,27400,0
|
|
20240925,175800,582838100,27400,27400,27400,27400,0
|
|
20240925,175700,582838100,27400,27400,27400,27400,0
|
|
20240925,175600,582838100,27400,27400,27400,27400,0
|
|
20240925,175500,582838100,27400,27400,27400,27400,0
|
|
20240925,175400,582838100,27400,27400,27400,27400,0
|
|
20240925,175300,582838100,27400,27400,27400,27400,0
|
|
20240925,175200,582838100,27400,27400,27400,27400,0
|
|
20240925,175100,582838100,27400,27400,27400,27400,0
|
|
20240925,175000,582838100,27400,27400,27400,27400,0
|
|
20240925,174900,582838100,27400,27400,27400,27400,0
|
|
20240925,174800,582838100,27400,27400,27400,27400,0
|
|
20240925,174700,582838100,27400,27400,27400,27400,0
|
|
20240925,174600,582838100,27400,27400,27400,27400,0
|
|
20240925,174500,582838100,27400,27400,27400,27400,0
|
|
20240925,174400,582838100,27400,27400,27400,27400,0
|
|
20240925,174300,582838100,27400,27400,27400,27400,0
|
|
20240925,174200,582838100,27400,27400,27400,27400,0
|
|
20240925,174100,582838100,27400,27400,27400,27400,0
|
|
20240925,174000,582838100,27400,27400,27400,27400,0
|
|
20240925,173900,582838100,27400,27400,27400,27400,358
|
|
20240925,173800,582838100,27400,27400,27400,27400,0
|
|
20240925,173700,582838100,27400,27400,27400,27400,0
|
|
20240925,173600,582838100,27400,27400,27400,27400,0
|
|
20240925,173500,582838100,27400,27400,27400,27400,0
|
|
20240925,173400,582838100,27400,27400,27400,27400,0
|
|
20240925,173300,582838100,27400,27400,27400,27400,0
|
|
20240925,173200,582838100,27400,27400,27400,27400,0
|
|
20240925,173100,582838100,27400,27400,27400,27400,0
|
|
20240925,173000,582838100,27400,27400,27400,27400,0
|
|
20240925,172900,582838100,27400,27400,27400,27400,0
|
|
20240925,172800,582838100,27400,27400,27400,27400,0
|
|
20240925,172700,582838100,27400,27400,27400,27400,0
|
|
20240925,172600,582838100,27400,27400,27400,27400,0
|
|
20240925,172500,582838100,27400,27400,27400,27400,0
|
|
20240925,172400,582838100,27400,27400,27400,27400,0
|
|
20240925,172300,582838100,27400,27400,27400,27400,0
|
|
20240925,172200,582838100,27400,27400,27400,27400,0
|
|
20240925,172100,582838100,27400,27400,27400,27400,0
|
|
20240925,172000,582838100,27400,27400,27400,27400,0
|
|
20240925,171900,582838100,27400,27400,27400,27400,0
|
|
20240925,171800,582838100,27400,27400,27400,27400,0
|
|
20240925,171700,582838100,27400,27400,27400,27400,0
|
|
20240925,171600,582838100,27400,27400,27400,27400,0
|
|
20240925,171500,582838100,27400,27400,27400,27400,0
|
|
20240925,171400,582838100,27400,27400,27400,27400,0
|
|
20240925,171300,582838100,27400,27400,27400,27400,0
|
|
20240925,171200,582838100,27400,27400,27400,27400,0
|
|
20240925,171100,582838100,27400,27400,27400,27400,0
|
|
20240925,171000,582838100,27400,27400,27400,27400,0
|
|
20240925,170900,582838100,27400,27400,27400,27400,358
|
|
20240925,170800,582838100,27400,27400,27400,27400,0
|
|
20240925,170700,582838100,27400,27400,27400,27400,0
|
|
20240925,170600,582838100,27400,27400,27400,27400,0
|
|
20240925,170500,582838100,27400,27400,27400,27400,0
|
|
20240925,170400,582838100,27400,27400,27400,27400,0
|
|
20240925,170300,582838100,27400,27400,27400,27400,0
|
|
20240925,170200,582838100,27400,27400,27400,27400,0
|
|
20240925,170100,582838100,27400,27400,27400,27400,0
|
|
20240925,170000,582838100,27400,27400,27400,27400,0
|
|
20240925,165900,582838100,27400,27400,27400,27400,0
|
|
20240925,165800,582838100,27400,27400,27400,27400,0
|
|
20240925,165700,582838100,27400,27400,27400,27400,0
|
|
20240925,165600,582838100,27400,27400,27400,27400,0
|
|
20240925,165500,582838100,27400,27400,27400,27400,0
|
|
20240925,165400,582838100,27400,27400,27400,27400,0
|
|
20240925,165300,582838100,27400,27400,27400,27400,0
|
|
20240925,165200,582838100,27400,27400,27400,27400,0
|
|
20240925,165100,582838100,27400,27400,27400,27400,0
|
|
20240925,165000,582838100,27400,27400,27400,27400,0
|
|
20240925,164900,582838100,27400,27400,27400,27400,0
|
|
20240925,164800,582838100,27400,27400,27400,27400,0
|
|
20240925,164700,582838100,27400,27400,27400,27400,0
|
|
20240925,164600,582838100,27400,27400,27400,27400,0
|
|
20240925,164500,582838100,27400,27400,27400,27400,0
|
|
20240925,164400,582838100,27400,27400,27400,27400,0
|
|
20240925,164300,582838100,27400,27400,27400,27400,0
|
|
20240925,164200,582838100,27400,27400,27400,27400,0
|
|
20240925,164100,582838100,27400,27400,27400,27400,0
|
|
20240925,164000,582838100,27400,27400,27400,27400,0
|
|
20240925,163900,582838100,27400,27400,27400,27400,358
|
|
20240925,163800,582838100,27400,27400,27400,27400,0
|
|
20240925,163700,582838100,27400,27400,27400,27400,0
|
|
20240925,163600,582838100,27400,27400,27400,27400,0
|
|
20240925,163500,582838100,27400,27400,27400,27400,0
|
|
20240925,163400,582838100,27400,27400,27400,27400,0
|
|
20240925,163300,582838100,27400,27400,27400,27400,0
|
|
20240925,163200,582838100,27400,27400,27400,27400,0
|
|
20240925,163100,582838100,27400,27400,27400,27400,0
|
|
20240925,163000,582838100,27400,27400,27400,27400,0
|
|
20240925,162900,582838100,27400,27400,27400,27400,0
|
|
20240925,162800,582838100,27400,27400,27400,27400,0
|
|
20240925,162700,582838100,27400,27400,27400,27400,0
|
|
20240925,162600,582838100,27400,27400,27400,27400,0
|
|
20240925,162500,582838100,27400,27400,27400,27400,0
|
|
20240925,162400,582838100,27400,27400,27400,27400,0
|
|
20240925,162300,582838100,27400,27400,27400,27400,0
|
|
20240925,162200,582838100,27400,27400,27400,27400,0
|
|
20240925,162100,582838100,27400,27400,27400,27400,0
|
|
20240925,162000,582838100,27400,27400,27400,27400,0
|
|
20240925,161900,582838100,27400,27400,27400,27400,0
|
|
20240925,161800,582838100,27400,27400,27400,27400,0
|
|
20240925,161700,582838100,27400,27400,27400,27400,0
|
|
20240925,161600,582838100,27400,27400,27400,27400,0
|
|
20240925,161500,582838100,27400,27400,27400,27400,0
|
|
20240925,161400,582838100,27400,27400,27400,27400,0
|
|
20240925,161300,582838100,27400,27400,27400,27400,0
|
|
20240925,161200,582838100,27400,27400,27400,27400,0
|
|
20240925,161100,582838100,27400,27400,27400,27400,0
|
|
20240925,161000,582838100,27400,27400,27400,27400,0
|
|
20240925,160900,582838100,27400,27400,27400,27400,358
|
|
20240925,160800,582838100,27400,27400,27400,27400,0
|
|
20240925,160700,582838100,27400,27400,27400,27400,0
|
|
20240925,160600,582838100,27400,27400,27400,27400,0
|
|
20240925,160500,582838100,27400,27400,27400,27400,0
|
|
20240925,160400,582838100,27400,27400,27400,27400,0
|
|
20240925,160300,582838100,27400,27400,27400,27400,0
|
|
20240925,160200,582838100,27400,27400,27400,27400,0
|
|
20240925,160100,582838100,27400,27400,27400,27400,0
|
|
20240925,160000,582838100,27400,27400,27400,27400,0
|
|
20240925,155900,582838100,27400,27400,27400,27400,0
|
|
20240925,155800,582838100,27400,27400,27400,27400,0
|
|
20240925,155700,582838100,27400,27400,27400,27400,0
|
|
20240925,155600,582838100,27400,27400,27400,27400,0
|
|
20240925,155500,582838100,27400,27400,27400,27400,0
|
|
20240925,155400,582838100,27400,27400,27400,27400,0
|
|
20240925,155300,582838100,27400,27400,27400,27400,0
|
|
20240925,155200,582838100,27400,27400,27400,27400,0
|
|
20240925,155100,582838100,27400,27400,27400,27400,0
|
|
20240925,155000,582838100,27400,27400,27400,27400,0
|
|
20240925,154900,582838100,27400,27400,27400,27400,0
|
|
20240925,154800,582838100,27400,27400,27400,27400,0
|
|
20240925,154700,582838100,27400,27400,27400,27400,0
|
|
20240925,154600,582838100,27400,27400,27400,27400,0
|
|
20240925,154500,582838100,27400,27400,27400,27400,0
|
|
20240925,154400,582838100,27400,27400,27400,27400,0
|
|
20240925,154300,582838100,27400,27400,27400,27400,0
|
|
20240925,154200,582838100,27400,27400,27400,27400,0
|
|
20240925,154100,582838100,27400,27400,27400,27400,0
|
|
20240925,154000,582838100,27400,27400,27400,27400,0
|
|
20240925,153900,582838100,27400,27400,27400,27400,358
|
|
20240925,153800,582838100,27400,27400,27400,27400,0
|
|
20240925,153700,582838100,27400,27400,27400,27400,0
|
|
20240925,153600,582838100,27400,27400,27400,27400,0
|
|
20240925,153500,582838100,27400,27400,27400,27400,0
|
|
20240925,153400,582838100,27400,27400,27400,27400,0
|
|
20240925,153300,582838100,27400,27400,27400,27400,0
|
|
20240925,153200,582838100,27400,27400,27400,27400,0
|
|
20240925,153100,582838100,27400,27400,27400,27400,0
|
|
20240925,153000,582838100,27400,27400,27400,27400,358
|
|
20240925,152900,573028900,27350,27350,27350,27350,0
|
|
20240925,152800,573028900,27350,27350,27350,27350,0
|
|
20240925,152700,573028900,27350,27350,27350,27350,0
|
|
20240925,152600,573028900,27350,27350,27350,27350,0
|
|
20240925,152500,573028900,27350,27350,27350,27350,0
|
|
20240925,152400,573028900,27350,27350,27350,27350,0
|
|
20240925,152300,573028900,27350,27350,27350,27350,0
|
|
20240925,152200,573028900,27350,27350,27350,27350,0
|
|
20240925,152100,573028900,27350,27350,27350,27350,0
|
|
20240925,152000,573028900,27350,27350,27350,27350,0
|
|
20240925,151900,573028900,27350,27300,27350,27300,366
|
|
20240925,151800,563036250,27350,27300,27350,27300,3
|
|
20240925,151700,562954250,27300,27300,27300,27300,25
|
|
20240925,151600,562271750,27300,27300,27300,27300,0
|
|
20240925,151500,562271750,27300,27300,27300,27300,0
|
|
20240925,151400,562271750,27300,27300,27300,27300,50
|
|
20240925,151300,560906750,27300,27300,27300,27300,1
|
|
20240925,151200,560879450,27200,27150,27200,27150,9
|
|
20240925,151100,560634850,27200,27200,27200,27200,110
|
|
20240925,151000,557642850,27200,27200,27200,27200,101
|
|
20240925,150900,554895650,27200,27200,27200,27200,1
|
|
20240925,150800,554868450,27200,27200,27200,27200,0
|
|
20240925,150700,554868450,27200,27200,27200,27200,0
|
|
20240925,150600,554868450,27200,27250,27250,27200,657
|
|
20240925,150500,536972750,27300,27300,27300,27300,784
|
|
20240925,150400,515569550,27300,27300,27300,27300,0
|
|
20240925,150300,515569550,27300,27300,27300,27300,60
|
|
20240925,150200,513931550,27300,27300,27300,27300,0
|
|
20240925,150100,513931550,27300,27300,27300,27300,4
|
|
20240925,150000,513822350,27400,27400,27400,27400,1
|
|
20240925,145900,513794950,27350,27350,27350,27350,0
|
|
20240925,145800,513794950,27350,27350,27350,27350,246
|
|
20240925,145700,507066850,27400,27400,27400,27400,0
|
|
20240925,145600,507066850,27400,27400,27400,27400,2
|
|
20240925,145500,507012050,27350,27350,27350,27350,30
|
|
20240925,145400,506191550,27350,27350,27350,27350,1
|
|
20240925,145300,506164200,27350,27350,27350,27350,0
|
|
20240925,145200,506164200,27350,27350,27350,27350,5
|
|
20240925,145100,506027450,27350,27350,27350,27350,0
|
|
20240925,145000,506027450,27350,27350,27350,27350,0
|
|
20240925,144900,506027450,27350,27350,27350,27300,500
|
|
20240925,144800,492360100,27400,27400,27400,27400,7
|
|
20240925,144700,492168300,27400,27400,27400,27400,117
|
|
20240925,144600,488962500,27400,27400,27400,27400,54
|
|
20240925,144500,487482900,27400,27400,27400,27400,9
|
|
20240925,144400,487236300,27350,27350,27400,27350,9
|
|
20240925,144300,486990000,27350,27350,27350,27350,142
|
|
20240925,144200,483106300,27350,27350,27350,27350,0
|
|
20240925,144100,483106300,27350,27350,27350,27350,0
|
|
20240925,144000,483106300,27350,27350,27350,27350,0
|
|
20240925,143900,483106300,27350,27350,27350,27350,0
|
|
20240925,143800,483106300,27350,27350,27350,27350,0
|
|
20240925,143700,483106300,27350,27350,27350,27350,0
|
|
20240925,143600,483106300,27350,27350,27350,27350,95
|
|
20240925,143500,480508050,27350,27350,27350,27350,40
|
|
20240925,143400,479414050,27350,27350,27350,27350,0
|
|
20240925,143300,479414050,27350,27350,27350,27350,0
|
|
20240925,143200,479414050,27350,27350,27350,27350,0
|
|
20240925,143100,479414050,27350,27350,27350,27350,0
|
|
20240925,143000,479414050,27350,27350,27350,27350,0
|
|
20240925,142900,479414050,27350,27350,27350,27350,0
|
|
20240925,142800,479414050,27350,27350,27350,27350,0
|
|
20240925,142700,479414050,27350,27350,27350,27350,0
|
|
20240925,142600,479414050,27350,27350,27350,27350,0
|
|
20240925,142500,479414050,27350,27350,27350,27350,19
|
|
20240925,142400,478894400,27350,27350,27350,27350,41
|
|
20240925,142300,477773050,27350,27350,27350,27350,1
|
|
20240925,142200,477745700,27350,27350,27350,27350,10
|
|
20240925,142100,477472200,27350,27350,27350,27350,0
|
|
20240925,142000,477472200,27350,27350,27350,27350,0
|
|
20240925,141900,477472200,27350,27350,27350,27350,0
|
|
20240925,141800,477472200,27350,27350,27350,27350,100
|
|
20240925,141700,474737200,27350,27350,27350,27350,0
|
|
20240925,141600,474737200,27350,27350,27350,27350,0
|
|
20240925,141500,474737200,27350,27350,27350,27350,0
|
|
20240925,141400,474737200,27350,27350,27350,27350,1
|
|
20240925,141300,474709850,27350,27350,27350,27350,7
|
|
20240925,141200,474518400,27350,27350,27350,27350,0
|
|
20240925,141100,474518400,27350,27350,27350,27350,0
|
|
20240925,141000,474518400,27350,27350,27350,27350,0
|
|
20240925,140900,474518400,27350,27350,27350,27350,61
|
|
20240925,140800,472850050,27400,27400,27400,27350,62
|
|
20240925,140700,471153850,27400,27400,27400,27400,0
|
|
20240925,140600,471153850,27400,27400,27400,27400,2
|
|
20240925,140500,471099050,27400,27400,27400,27400,0
|
|
20240925,140400,471099050,27400,27400,27400,27400,0
|
|
20240925,140300,471099050,27400,27400,27400,27400,0
|
|
20240925,140200,471099050,27400,27400,27400,27400,0
|
|
20240925,140100,471099050,27400,27400,27400,27400,0
|
|
20240925,140000,471099050,27400,27400,27400,27400,2
|
|
20240925,135900,471044250,27400,27400,27400,27400,0
|
|
20240925,135800,471044250,27400,27400,27400,27400,0
|
|
20240925,135700,471044250,27400,27400,27400,27400,0
|
|
20240925,135600,471044250,27400,27400,27400,27400,10
|
|
20240925,135500,470770250,27400,27400,27400,27400,0
|
|
20240925,135400,470770250,27400,27400,27400,27400,0
|
|
20240925,135300,470770250,27400,27400,27400,27400,0
|
|
20240925,135200,470770250,27400,27400,27400,27400,0
|
|
20240925,135100,470770250,27400,27400,27400,27400,0
|
|
20240925,135000,470770250,27400,27400,27400,27400,0
|
|
20240925,134900,470770250,27400,27400,27400,27400,0
|
|
20240925,134800,470770250,27400,27400,27400,27400,0
|
|
20240925,134700,470770250,27400,27400,27400,27400,0
|
|
20240925,134600,470770250,27400,27400,27400,27400,0
|
|
20240925,134500,470770250,27400,27400,27400,27400,5
|
|
20240925,134400,470633250,27350,27350,27350,27350,0
|
|
20240925,134300,470633250,27350,27350,27350,27350,0
|
|
20240925,134200,470633250,27350,27350,27350,27350,0
|
|
20240925,134100,470633250,27350,27350,27350,27350,0
|
|
20240925,134000,470633250,27350,27350,27350,27350,0
|
|
20240925,133900,470633250,27350,27350,27350,27350,9
|
|
20240925,133800,470387100,27350,27350,27350,27350,5
|
|
20240925,133700,470250350,27350,27350,27350,27350,8
|
|
20240925,133600,470031550,27350,27350,27350,27350,5
|
|
20240925,133500,469894800,27350,27350,27400,27350,19
|
|
20240925,133400,469374650,27350,27350,27350,27350,4
|
|
20240925,133300,469265250,27350,27350,27350,27350,54
|
|
20240925,133200,467788350,27350,27350,27400,27350,59
|
|
20240925,133100,466172200,27350,27350,27350,27350,5
|
|
20240925,133000,466035450,27350,27350,27350,27350,69
|
|
20240925,132900,464148300,27350,27350,27350,27350,0
|
|
20240925,132800,464148300,27350,27350,27350,27350,1
|
|
20240925,132700,464120950,27350,27350,27350,27350,0
|
|
20240925,132600,464120950,27350,27400,27400,27350,70
|
|
20240925,132500,462205450,27350,27350,27350,27350,100
|
|
20240925,132400,459470450,27400,27400,27400,27400,3
|
|
20240925,132300,459388250,27400,27400,27400,27400,120
|
|
20240925,132200,456100250,27400,27400,27400,27400,0
|
|
20240925,132100,456100250,27400,27450,27450,27400,11
|
|
20240925,132000,455798800,27450,27450,27450,27450,0
|
|
20240925,131900,455798800,27450,27450,27450,27450,0
|
|
20240925,131800,455798800,27450,27450,27450,27450,28
|
|
20240925,131700,455030200,27450,27450,27450,27450,30
|
|
20240925,131600,454206700,27450,27450,27450,27450,58
|
|
20240925,131500,452614600,27450,27450,27450,27450,0
|
|
20240925,131400,452614600,27450,27450,27450,27450,0
|
|
20240925,131300,452614600,27450,27450,27450,27450,745
|
|
20240925,131200,432164350,27500,27500,27500,27500,0
|
|
20240925,131100,432164350,27500,27500,27500,27500,0
|
|
20240925,131000,432164350,27500,27500,27500,27500,0
|
|
20240925,130900,432164350,27500,27500,27500,27500,10
|
|
20240925,130800,431889350,27500,27500,27500,27500,9
|
|
20240925,130700,431641850,27500,27500,27500,27500,0
|
|
20240925,130600,431641850,27500,27500,27500,27500,0
|
|
20240925,130500,431641850,27500,27500,27500,27500,0
|
|
20240925,130400,431641850,27500,27500,27500,27500,15
|
|
20240925,130300,431229350,27450,27450,27450,27450,0
|
|
20240925,130200,431229350,27450,27450,27450,27450,0
|
|
20240925,130100,431229350,27450,27450,27450,27450,0
|
|
20240925,130000,431229350,27450,27450,27450,27450,5
|
|
20240925,125900,431092100,27450,27450,27450,27450,0
|
|
20240925,125800,431092100,27450,27450,27450,27450,0
|
|
20240925,125700,431092100,27450,27450,27450,27450,0
|
|
20240925,125600,431092100,27450,27450,27450,27450,0
|
|
20240925,125500,431092100,27450,27450,27450,27450,32
|
|
20240925,125400,430213700,27450,27450,27450,27450,100
|
|
20240925,125300,427468700,27500,27500,27500,27500,0
|
|
20240925,125200,427468700,27500,27500,27500,27500,0
|
|
20240925,125100,427468700,27500,27500,27500,27500,0
|
|
20240925,125000,427468700,27500,27500,27500,27500,0
|
|
20240925,124900,427468700,27500,27500,27500,27500,0
|
|
20240925,124800,427468700,27500,27500,27500,27500,0
|
|
20240925,124700,427468700,27500,27500,27500,27500,0
|
|
20240925,124600,427468700,27500,27500,27500,27500,1
|
|
20240925,124500,427441200,27500,27500,27500,27500,1
|
|
20240925,124400,427413700,27500,27500,27500,27500,200
|
|
20240925,124300,421913700,27500,27500,27500,27500,0
|
|
20240925,124200,421913700,27500,27500,27500,27500,200
|
|
20240925,124100,416413700,27500,27500,27500,27500,45
|
|
20240925,124000,415176200,27500,27500,27500,27500,0
|
|
20240925,123900,415176200,27500,27500,27500,27500,398
|
|
20240925,123800,404231200,27500,27500,27500,27500,941
|
|
20240925,123700,378353700,27550,27550,27550,27550,2
|
|
20240925,123600,378298600,27550,27550,27550,27550,0
|
|
20240925,123500,378298600,27550,27550,27550,27500,47
|
|
20240925,123400,377003800,27550,27550,27550,27550,257
|
|
20240925,123300,369923450,27550,27500,27550,27500,297
|
|
20240925,123200,361752000,27500,27500,27500,27500,1
|
|
20240925,123100,361724500,27500,27500,27500,27500,0
|
|
20240925,123000,361724500,27500,27500,27500,27450,395
|
|
20240925,122900,350862050,27500,27500,27500,27500,0
|
|
20240925,122800,350862050,27500,27500,27500,27500,191
|
|
20240925,122700,345609550,27550,27550,27550,27550,0
|
|
20240925,122600,345609550,27550,27550,27550,27550,5
|
|
20240925,122500,345471800,27550,27550,27550,27550,0
|
|
20240925,122400,345471800,27550,27500,27550,27500,363
|
|
20240925,122300,335485250,27500,27500,27500,27500,0
|
|
20240925,122200,335485250,27500,27500,27500,27500,335
|
|
20240925,122100,326272750,27550,27550,27550,27550,43
|
|
20240925,122000,325088100,27550,27550,27550,27550,7
|
|
20240925,121900,324895250,27550,27500,27600,27500,303
|
|
20240925,121800,316551650,27500,27450,27500,27450,430
|
|
20240925,121700,304730800,27450,27450,27450,27450,0
|
|
20240925,121600,304730800,27450,27500,27500,27450,939
|
|
20240925,121500,278934400,27550,27550,27550,27550,0
|
|
20240925,121400,278934400,27550,27550,27550,27550,300
|
|
20240925,121300,270669400,27500,27450,27550,27450,1581
|
|
20240925,121200,227223300,27450,27400,27450,27400,310
|
|
20240925,121100,218714300,27450,27450,27450,27450,0
|
|
20240925,121000,218714300,27450,27450,27450,27450,0
|
|
20240925,120900,218714300,27450,27450,27450,27450,0
|
|
20240925,120800,218714300,27450,27400,27450,27350,514
|
|
20240925,120700,204631200,27350,27350,27350,27350,1
|
|
20240925,120600,204603850,27400,27400,27400,27400,0
|
|
20240925,120500,204603850,27400,27400,27400,27400,0
|
|
20240925,120400,204603850,27400,27400,27400,27400,1
|
|
20240925,120300,204576450,27350,27350,27350,27350,0
|
|
20240925,120200,204576450,27350,27350,27350,27350,2
|
|
20240925,120100,204521750,27350,27350,27350,27350,0
|
|
20240925,120000,204521750,27350,27350,27350,27350,0
|
|
20240925,115900,204521750,27350,27350,27350,27350,2
|
|
20240925,115800,204467050,27350,27350,27350,27350,0
|
|
20240925,115700,204467050,27350,27350,27350,27350,69
|
|
20240925,115600,202579900,27350,27350,27350,27350,0
|
|
20240925,115500,202579900,27350,27350,27350,27350,0
|
|
20240925,115400,202579900,27350,27350,27350,27350,21
|
|
20240925,115300,202005550,27350,27350,27350,27350,1
|
|
20240925,115200,201978200,27350,27350,27350,27350,0
|
|
20240925,115100,201978200,27350,27350,27350,27350,13
|
|
20240925,115000,201622650,27350,27350,27350,27350,31
|
|
20240925,114900,200774800,27350,27350,27350,27350,0
|
|
20240925,114800,200774800,27350,27350,27350,27350,114
|
|
20240925,114700,197656900,27350,27350,27350,27350,10
|
|
20240925,114600,197383400,27350,27350,27350,27350,62
|
|
20240925,114500,195687700,27350,27350,27350,27350,0
|
|
20240925,114400,195687700,27350,27350,27350,27350,22
|
|
20240925,114300,195086000,27300,27300,27300,27300,0
|
|
20240925,114200,195086000,27300,27300,27300,27300,28
|
|
20240925,114100,194321600,27300,27350,27350,27300,207
|
|
20240925,114000,188669650,27350,27350,27350,27350,0
|
|
20240925,113900,188669650,27350,27350,27350,27350,9
|
|
20240925,113800,188423500,27350,27350,27350,27350,0
|
|
20240925,113700,188423500,27350,27350,27350,27350,0
|
|
20240925,113600,188423500,27350,27350,27350,27350,51
|
|
20240925,113500,187028650,27350,27350,27350,27350,10
|
|
20240925,113400,186755150,27350,27350,27350,27350,0
|
|
20240925,113300,186755150,27350,27350,27350,27350,0
|
|
20240925,113200,186755150,27350,27350,27350,27350,3
|
|
20240925,113100,186673100,27350,27400,27400,27350,47
|
|
20240925,113000,185385800,27350,27350,27350,27350,0
|
|
20240925,112900,185385800,27350,27350,27350,27350,0
|
|
20240925,112800,185385800,27350,27350,27350,27350,0
|
|
20240925,112700,185385800,27350,27350,27350,27350,15
|
|
20240925,112600,184975550,27350,27350,27350,27350,0
|
|
20240925,112500,184975550,27350,27350,27350,27350,13
|
|
20240925,112400,184620000,27350,27400,27400,27350,11
|
|
20240925,112300,184318850,27350,27350,27350,27350,0
|
|
20240925,112200,184318850,27350,27350,27350,27350,45
|
|
20240925,112100,183088100,27350,27350,27350,27350,0
|
|
20240925,112000,183088100,27350,27350,27350,27350,0
|
|
20240925,111900,183088100,27350,27350,27350,27350,18
|
|
20240925,111800,182595800,27350,27350,27350,27350,0
|
|
20240925,111700,182595800,27350,27350,27350,27350,25
|
|
20240925,111600,181912050,27350,27350,27350,27350,1
|
|
20240925,111500,181884700,27350,27350,27350,27350,0
|
|
20240925,111400,181884700,27350,27300,27350,27300,106
|
|
20240925,111300,178990600,27300,27300,27300,27300,0
|
|
20240925,111200,178990600,27300,27300,27300,27300,50
|
|
20240925,111100,177625600,27350,27350,27350,27350,6
|
|
20240925,111000,177461500,27400,27400,27400,27400,2
|
|
20240925,110900,177406700,27350,27350,27350,27350,10
|
|
20240925,110800,177133200,27350,27350,27350,27350,0
|
|
20240925,110700,177133200,27350,27350,27350,27350,0
|
|
20240925,110600,177133200,27350,27350,27350,27350,104
|
|
20240925,110500,174288800,27400,27400,27400,27400,0
|
|
20240925,110400,174288800,27400,27400,27400,27400,0
|
|
20240925,110300,174288800,27400,27400,27400,27400,1
|
|
20240925,110200,174261400,27400,27400,27400,27400,5
|
|
20240925,110100,174124400,27400,27400,27400,27400,0
|
|
20240925,110000,174124400,27400,27300,27400,27300,188
|
|
20240925,105900,168973450,27350,27350,27350,27350,0
|
|
20240925,105800,168973450,27350,27350,27350,27350,2
|
|
20240925,105700,168918750,27350,27350,27350,27350,4
|
|
20240925,105600,168809350,27350,27350,27350,27350,165
|
|
20240925,105500,164296600,27350,27350,27350,27350,3
|
|
20240925,105400,164214550,27350,27350,27350,27350,4
|
|
20240925,105300,164105150,27350,27350,27350,27350,20
|
|
20240925,105200,163558150,27400,27350,27400,27350,12
|
|
20240925,105100,163229850,27350,27350,27350,27350,1
|
|
20240925,105000,163202500,27350,27350,27350,27350,5
|
|
20240925,104900,163065750,27350,27350,27350,27350,6
|
|
20240925,104800,162901650,27350,27350,27350,27350,146
|
|
20240925,104700,158908550,27350,27350,27350,27350,50
|
|
20240925,104600,157541050,27350,27350,27350,27350,0
|
|
20240925,104500,157541050,27350,27350,27350,27350,12
|
|
20240925,104400,157212850,27350,27350,27350,27350,9
|
|
20240925,104300,156966700,27400,27350,27400,27300,123
|
|
20240925,104200,153602650,27350,27350,27350,27350,448
|
|
20240925,104100,141349850,27300,27300,27300,27300,299
|
|
20240925,104000,133187150,27300,27300,27300,27300,0
|
|
20240925,103900,133187150,27300,27300,27300,27300,0
|
|
20240925,103800,133187150,27300,27300,27300,27300,2
|
|
20240925,103700,133132550,27200,27200,27200,27200,126
|
|
20240925,103600,129705350,27250,27250,27250,27250,153
|
|
20240925,103500,125536100,27150,27150,27150,27150,0
|
|
20240925,103400,125536100,27150,27150,27150,27150,0
|
|
20240925,103300,125536100,27150,27150,27150,27150,0
|
|
20240925,103200,125536100,27150,27150,27150,27150,0
|
|
20240925,103100,125536100,27150,27150,27300,27100,1120
|
|
20240925,103000,95097000,27150,27150,27150,27150,0
|
|
20240925,102900,95097000,27150,27150,27150,27150,0
|
|
20240925,102800,95097000,27150,27150,27150,27150,0
|
|
20240925,102700,95097000,27150,27150,27150,27150,0
|
|
20240925,102600,95097000,27150,27150,27150,27150,1
|
|
20240925,102500,95069850,27150,27150,27150,27150,0
|
|
20240925,102400,95069850,27150,27150,27150,27150,2
|
|
20240925,102300,95015550,27100,27100,27100,27100,0
|
|
20240925,102200,95015550,27100,27100,27100,27100,0
|
|
20240925,102100,95015550,27100,27100,27100,27100,5
|
|
20240925,102000,94880050,27150,27150,27150,27150,0
|
|
20240925,101900,94880050,27150,27150,27150,27150,0
|
|
20240925,101800,94880050,27150,27150,27150,27150,0
|
|
20240925,101700,94880050,27150,27150,27150,27150,0
|
|
20240925,101600,94880050,27150,27150,27150,27150,1
|
|
20240925,101500,94852900,27150,27150,27150,27150,3
|
|
20240925,101400,94771450,27050,27050,27050,27050,0
|
|
20240925,101300,94771450,27050,27050,27050,27050,1
|
|
20240925,101200,94744400,27150,27150,27150,27150,0
|
|
20240925,101100,94744400,27150,27150,27150,27050,10
|
|
20240925,101000,94473500,27100,27100,27100,27100,42
|
|
20240925,100900,93335300,27000,27000,27000,27000,15
|
|
20240925,100800,92930300,27000,27150,27150,27000,7
|
|
20240925,100700,92741150,27100,27050,27100,27050,1105
|
|
20240925,100600,62815450,27050,27050,27050,27050,1
|
|
20240925,100500,62788400,27000,27000,27000,27000,16
|
|
20240925,100400,62356400,27000,27000,27000,27000,0
|
|
20240925,100300,62356400,27000,27000,27000,27000,0
|
|
20240925,100200,62356400,27000,27000,27000,27000,0
|
|
20240925,100100,62356400,27000,27000,27000,27000,1
|
|
20240925,100000,62329400,27050,27050,27050,27050,0
|
|
20240925,095900,62329400,27050,27050,27050,27050,0
|
|
20240925,095800,62329400,27050,27050,27050,27050,0
|
|
20240925,095700,62329400,27050,27050,27050,27050,0
|
|
20240925,095600,62329400,27050,27050,27050,27050,0
|
|
20240925,095500,62329400,27050,27050,27050,27050,0
|
|
20240925,095400,62329400,27050,27050,27050,27050,0
|
|
20240925,095300,62329400,27050,27050,27050,27050,0
|
|
20240925,095200,62329400,27050,27050,27050,27050,0
|
|
20240925,095100,62329400,27050,27050,27050,27050,0
|
|
20240925,095000,62329400,27050,27000,27050,27000,6
|
|
20240925,094900,62167150,27050,27050,27050,27050,0
|
|
20240925,094800,62167150,27050,27000,27050,27000,63
|
|
20240925,094700,60466100,27000,27000,27000,27000,0
|
|
20240925,094600,60466100,27000,27000,27000,27000,162
|
|
20240925,094500,56092100,27050,27050,27050,27050,0
|
|
20240925,094400,56092100,27050,27050,27050,27050,0
|
|
20240925,094300,56092100,27050,27050,27050,27050,4
|
|
20240925,094200,55983900,27050,27050,27050,27050,0
|
|
20240925,094100,55983900,27050,27050,27050,27050,1
|
|
20240925,094000,55956850,27000,27000,27000,27000,410
|
|
20240925,093900,44886850,27050,27050,27050,27050,0
|
|
20240925,093800,44886850,27050,27050,27050,27050,0
|
|
20240925,093700,44886850,27050,27050,27050,27050,0
|
|
20240925,093600,44886850,27050,27000,27050,27000,432
|
|
20240925,093500,33216250,27050,27050,27100,27000,528
|
|
20240925,093400,18932900,27050,27100,27100,27050,126
|
|
20240925,093300,15523300,27100,27100,27100,27100,0
|
|
20240925,093200,15523300,27100,27100,27100,27100,1
|
|
20240925,093100,15496200,27050,27050,27050,27050,0
|
|
20240925,093000,15496200,27050,27050,27050,27050,0
|
|
20240925,092900,15496200,27050,27050,27050,27050,2
|
|
20240925,092800,15442100,27050,27050,27050,27050,0
|
|
20240925,092700,15442100,27050,27050,27050,27050,0
|
|
20240925,092600,15442100,27050,27050,27050,27050,0
|
|
20240925,092500,15442100,27050,27050,27050,27050,0
|
|
20240925,092400,15442100,27050,27050,27050,27050,0
|
|
20240925,092300,15442100,27050,27050,27050,27050,0
|
|
20240925,092200,15442100,27050,27050,27050,27050,0
|
|
20240925,092100,15442100,27050,27050,27050,27050,47
|
|
20240925,092000,14170750,27050,27050,27050,27050,0
|
|
20240925,091900,14170750,27050,27050,27050,27050,0
|
|
20240925,091800,14170750,27050,27050,27050,27050,0
|
|
20240925,091700,14170750,27050,27050,27050,27050,17
|
|
20240925,091600,13710900,27050,27050,27050,27050,0
|
|
20240925,091500,13710900,27050,27050,27050,27050,1
|
|
20240925,091400,13683850,27050,27050,27050,27050,8
|
|
20240925,091300,13467450,27050,27100,27100,27050,183
|
|
20240925,091200,8508850,27050,26950,27050,26950,168
|
|
20240925,091100,3969000,27000,27000,27000,27000,0
|
|
20240925,091000,3969000,27000,27000,27000,27000,0
|
|
20240925,090900,3969000,27000,27000,27000,27000,0
|
|
20240925,090800,3969000,27000,27000,27000,27000,0
|
|
20240925,090700,3969000,27000,27000,27000,27000,0
|
|
20240925,090600,3969000,27000,27000,27000,27000,10
|
|
20240925,090500,3699000,27000,27000,27000,27000,0
|
|
20240925,090400,3699000,27000,27000,27000,27000,0
|
|
20240925,090300,3699000,27000,27000,27000,27000,33
|
|
20240925,090200,2808000,27000,27000,27000,27000,99
|
|
20240925,090100,135000,27000,27000,27000,27000,0
|
|
20240925,090000,135000,27000,27000,27000,27000,5
|