672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,200900,210100900,27450,27450,27450,27450,58
|
|
20240926,200800,210100900,27450,27450,27450,27450,0
|
|
20240926,200700,210100900,27450,27450,27450,27450,0
|
|
20240926,200600,210100900,27450,27450,27450,27450,0
|
|
20240926,200500,210100900,27450,27450,27450,27450,0
|
|
20240926,200400,210100900,27450,27450,27450,27450,0
|
|
20240926,200300,210100900,27450,27450,27450,27450,0
|
|
20240926,200200,210100900,27450,27450,27450,27450,0
|
|
20240926,200100,210100900,27450,27450,27450,27450,0
|
|
20240926,200000,210100900,27450,27450,27450,27450,0
|
|
20240926,195900,210100900,27450,27450,27450,27450,0
|
|
20240926,195800,210100900,27450,27450,27450,27450,0
|
|
20240926,195700,210100900,27450,27450,27450,27450,0
|
|
20240926,195600,210100900,27450,27450,27450,27450,0
|
|
20240926,195500,210100900,27450,27450,27450,27450,0
|
|
20240926,195400,210100900,27450,27450,27450,27450,0
|
|
20240926,195300,210100900,27450,27450,27450,27450,0
|
|
20240926,195200,210100900,27450,27450,27450,27450,0
|
|
20240926,195100,210100900,27450,27450,27450,27450,0
|
|
20240926,195000,210100900,27450,27450,27450,27450,0
|
|
20240926,194900,210100900,27450,27450,27450,27450,0
|
|
20240926,194800,210100900,27450,27450,27450,27450,0
|
|
20240926,194700,210100900,27450,27450,27450,27450,0
|
|
20240926,194600,210100900,27450,27450,27450,27450,0
|
|
20240926,194500,210100900,27450,27450,27450,27450,0
|
|
20240926,194400,210100900,27450,27450,27450,27450,0
|
|
20240926,194300,210100900,27450,27450,27450,27450,0
|
|
20240926,194200,210100900,27450,27450,27450,27450,0
|
|
20240926,194100,210100900,27450,27450,27450,27450,0
|
|
20240926,194000,210100900,27450,27450,27450,27450,0
|
|
20240926,193900,210100900,27450,27450,27450,27450,58
|
|
20240926,193800,210100900,27450,27450,27450,27450,0
|
|
20240926,193700,210100900,27450,27450,27450,27450,0
|
|
20240926,193600,210100900,27450,27450,27450,27450,0
|
|
20240926,193500,210100900,27450,27450,27450,27450,0
|
|
20240926,193400,210100900,27450,27450,27450,27450,0
|
|
20240926,193300,210100900,27450,27450,27450,27450,0
|
|
20240926,193200,210100900,27450,27450,27450,27450,0
|
|
20240926,193100,210100900,27450,27450,27450,27450,0
|
|
20240926,193000,210100900,27450,27450,27450,27450,0
|
|
20240926,192900,210100900,27450,27450,27450,27450,0
|
|
20240926,192800,210100900,27450,27450,27450,27450,0
|
|
20240926,192700,210100900,27450,27450,27450,27450,0
|
|
20240926,192600,210100900,27450,27450,27450,27450,0
|
|
20240926,192500,210100900,27450,27450,27450,27450,0
|
|
20240926,192400,210100900,27450,27450,27450,27450,0
|
|
20240926,192300,210100900,27450,27450,27450,27450,0
|
|
20240926,192200,210100900,27450,27450,27450,27450,0
|
|
20240926,192100,210100900,27450,27450,27450,27450,0
|
|
20240926,192000,210100900,27450,27450,27450,27450,0
|
|
20240926,191900,210100900,27450,27450,27450,27450,0
|
|
20240926,191800,210100900,27450,27450,27450,27450,0
|
|
20240926,191700,210100900,27450,27450,27450,27450,0
|
|
20240926,191600,210100900,27450,27450,27450,27450,0
|
|
20240926,191500,210100900,27450,27450,27450,27450,0
|
|
20240926,191400,210100900,27450,27450,27450,27450,0
|
|
20240926,191300,210100900,27450,27450,27450,27450,0
|
|
20240926,191200,210100900,27450,27450,27450,27450,0
|
|
20240926,191100,210100900,27450,27450,27450,27450,0
|
|
20240926,191000,210100900,27450,27450,27450,27450,0
|
|
20240926,190900,210100900,27450,27450,27450,27450,58
|
|
20240926,190800,210100900,27450,27450,27450,27450,0
|
|
20240926,190700,210100900,27450,27450,27450,27450,0
|
|
20240926,190600,210100900,27450,27450,27450,27450,0
|
|
20240926,190500,210100900,27450,27450,27450,27450,0
|
|
20240926,190400,210100900,27450,27450,27450,27450,0
|
|
20240926,190300,210100900,27450,27450,27450,27450,0
|
|
20240926,190200,210100900,27450,27450,27450,27450,0
|
|
20240926,190100,210100900,27450,27450,27450,27450,0
|
|
20240926,190000,210100900,27450,27450,27450,27450,0
|
|
20240926,185900,210100900,27450,27450,27450,27450,0
|
|
20240926,185800,210100900,27450,27450,27450,27450,0
|
|
20240926,185700,210100900,27450,27450,27450,27450,0
|
|
20240926,185600,210100900,27450,27450,27450,27450,0
|
|
20240926,185500,210100900,27450,27450,27450,27450,0
|
|
20240926,185400,210100900,27450,27450,27450,27450,0
|
|
20240926,185300,210100900,27450,27450,27450,27450,0
|
|
20240926,185200,210100900,27450,27450,27450,27450,0
|
|
20240926,185100,210100900,27450,27450,27450,27450,0
|
|
20240926,185000,210100900,27450,27450,27450,27450,0
|
|
20240926,184900,210100900,27450,27450,27450,27450,0
|
|
20240926,184800,210100900,27450,27450,27450,27450,0
|
|
20240926,184700,210100900,27450,27450,27450,27450,0
|
|
20240926,184600,210100900,27450,27450,27450,27450,0
|
|
20240926,184500,210100900,27450,27450,27450,27450,0
|
|
20240926,184400,210100900,27450,27450,27450,27450,0
|
|
20240926,184300,210100900,27450,27450,27450,27450,0
|
|
20240926,184200,210100900,27450,27450,27450,27450,0
|
|
20240926,184100,210100900,27450,27450,27450,27450,0
|
|
20240926,184000,210100900,27450,27450,27450,27450,0
|
|
20240926,183900,210100900,27450,27450,27450,27450,58
|
|
20240926,183800,210100900,27450,27450,27450,27450,0
|
|
20240926,183700,210100900,27450,27450,27450,27450,0
|
|
20240926,183600,210100900,27450,27450,27450,27450,0
|
|
20240926,183500,210100900,27450,27450,27450,27450,0
|
|
20240926,183400,210100900,27450,27450,27450,27450,0
|
|
20240926,183300,210100900,27450,27450,27450,27450,0
|
|
20240926,183200,210100900,27450,27450,27450,27450,0
|
|
20240926,183100,210100900,27450,27450,27450,27450,0
|
|
20240926,183000,210100900,27450,27450,27450,27450,0
|
|
20240926,182900,210100900,27450,27450,27450,27450,0
|
|
20240926,182800,210100900,27450,27450,27450,27450,0
|
|
20240926,182700,210100900,27450,27450,27450,27450,0
|
|
20240926,182600,210100900,27450,27450,27450,27450,0
|
|
20240926,182500,210100900,27450,27450,27450,27450,0
|
|
20240926,182400,210100900,27450,27450,27450,27450,0
|
|
20240926,182300,210100900,27450,27450,27450,27450,0
|
|
20240926,182200,210100900,27450,27450,27450,27450,0
|
|
20240926,182100,210100900,27450,27450,27450,27450,0
|
|
20240926,182000,210100900,27450,27450,27450,27450,0
|
|
20240926,181900,210100900,27450,27450,27450,27450,0
|
|
20240926,181800,210100900,27450,27450,27450,27450,0
|
|
20240926,181700,210100900,27450,27450,27450,27450,0
|
|
20240926,181600,210100900,27450,27450,27450,27450,0
|
|
20240926,181500,210100900,27450,27450,27450,27450,0
|
|
20240926,181400,210100900,27450,27450,27450,27450,0
|
|
20240926,181300,210100900,27450,27450,27450,27450,0
|
|
20240926,181200,210100900,27450,27450,27450,27450,0
|
|
20240926,181100,210100900,27450,27450,27450,27450,0
|
|
20240926,181000,210100900,27450,27450,27450,27450,0
|
|
20240926,180900,210100900,27450,27450,27450,27450,58
|
|
20240926,180800,210100900,27450,27450,27450,27450,0
|
|
20240926,180700,210100900,27450,27450,27450,27450,0
|
|
20240926,180600,210100900,27450,27450,27450,27450,0
|
|
20240926,180500,210100900,27450,27450,27450,27450,0
|
|
20240926,180400,210100900,27450,27450,27450,27450,0
|
|
20240926,180300,210100900,27450,27450,27450,27450,0
|
|
20240926,180200,210100900,27450,27450,27450,27450,0
|
|
20240926,180100,210100900,27450,27450,27450,27450,0
|
|
20240926,180000,210100900,27450,27450,27450,27450,0
|
|
20240926,175900,210100900,27450,27450,27450,27450,0
|
|
20240926,175800,210100900,27450,27450,27450,27450,0
|
|
20240926,175700,210100900,27450,27450,27450,27450,0
|
|
20240926,175600,210100900,27450,27450,27450,27450,0
|
|
20240926,175500,210100900,27450,27450,27450,27450,0
|
|
20240926,175400,210100900,27450,27450,27450,27450,0
|
|
20240926,175300,210100900,27450,27450,27450,27450,0
|
|
20240926,175200,210100900,27450,27450,27450,27450,0
|
|
20240926,175100,210100900,27450,27450,27450,27450,0
|
|
20240926,175000,210100900,27450,27450,27450,27450,0
|
|
20240926,174900,210100900,27450,27450,27450,27450,0
|
|
20240926,174800,210100900,27450,27450,27450,27450,0
|
|
20240926,174700,210100900,27450,27450,27450,27450,0
|
|
20240926,174600,210100900,27450,27450,27450,27450,0
|
|
20240926,174500,210100900,27450,27450,27450,27450,0
|
|
20240926,174400,210100900,27450,27450,27450,27450,0
|
|
20240926,174300,210100900,27450,27450,27450,27450,0
|
|
20240926,174200,210100900,27450,27450,27450,27450,0
|
|
20240926,174100,210100900,27450,27450,27450,27450,0
|
|
20240926,174000,210100900,27450,27450,27450,27450,0
|
|
20240926,173900,210100900,27450,27450,27450,27450,58
|
|
20240926,173800,210100900,27450,27450,27450,27450,0
|
|
20240926,173700,210100900,27450,27450,27450,27450,0
|
|
20240926,173600,210100900,27450,27450,27450,27450,0
|
|
20240926,173500,210100900,27450,27450,27450,27450,0
|
|
20240926,173400,210100900,27450,27450,27450,27450,0
|
|
20240926,173300,210100900,27450,27450,27450,27450,0
|
|
20240926,173200,210100900,27450,27450,27450,27450,0
|
|
20240926,173100,210100900,27450,27450,27450,27450,0
|
|
20240926,173000,210100900,27450,27450,27450,27450,0
|
|
20240926,172900,210100900,27450,27450,27450,27450,0
|
|
20240926,172800,210100900,27450,27450,27450,27450,0
|
|
20240926,172700,210100900,27450,27450,27450,27450,0
|
|
20240926,172600,210100900,27450,27450,27450,27450,0
|
|
20240926,172500,210100900,27450,27450,27450,27450,0
|
|
20240926,172400,210100900,27450,27450,27450,27450,0
|
|
20240926,172300,210100900,27450,27450,27450,27450,0
|
|
20240926,172200,210100900,27450,27450,27450,27450,0
|
|
20240926,172100,210100900,27450,27450,27450,27450,0
|
|
20240926,172000,210100900,27450,27450,27450,27450,0
|
|
20240926,171900,210100900,27450,27450,27450,27450,0
|
|
20240926,171800,210100900,27450,27450,27450,27450,0
|
|
20240926,171700,210100900,27450,27450,27450,27450,0
|
|
20240926,171600,210100900,27450,27450,27450,27450,0
|
|
20240926,171500,210100900,27450,27450,27450,27450,0
|
|
20240926,171400,210100900,27450,27450,27450,27450,0
|
|
20240926,171300,210100900,27450,27450,27450,27450,0
|
|
20240926,171200,210100900,27450,27450,27450,27450,0
|
|
20240926,171100,210100900,27450,27450,27450,27450,0
|
|
20240926,171000,210100900,27450,27450,27450,27450,0
|
|
20240926,170900,210100900,27450,27450,27450,27450,58
|
|
20240926,170800,210100900,27450,27450,27450,27450,0
|
|
20240926,170700,210100900,27450,27450,27450,27450,0
|
|
20240926,170600,210100900,27450,27450,27450,27450,0
|
|
20240926,170500,210100900,27450,27450,27450,27450,0
|
|
20240926,170400,210100900,27450,27450,27450,27450,0
|
|
20240926,170300,210100900,27450,27450,27450,27450,0
|
|
20240926,170200,210100900,27450,27450,27450,27450,0
|
|
20240926,170100,210100900,27450,27450,27450,27450,0
|
|
20240926,170000,210100900,27450,27450,27450,27450,0
|
|
20240926,165900,210100900,27450,27450,27450,27450,0
|
|
20240926,165800,210100900,27450,27450,27450,27450,0
|
|
20240926,165700,210100900,27450,27450,27450,27450,0
|
|
20240926,165600,210100900,27450,27450,27450,27450,0
|
|
20240926,165500,210100900,27450,27450,27450,27450,0
|
|
20240926,165400,210100900,27450,27450,27450,27450,0
|
|
20240926,165300,210100900,27450,27450,27450,27450,0
|
|
20240926,165200,210100900,27450,27450,27450,27450,0
|
|
20240926,165100,210100900,27450,27450,27450,27450,0
|
|
20240926,165000,210100900,27450,27450,27450,27450,0
|
|
20240926,164900,210100900,27450,27450,27450,27450,0
|
|
20240926,164800,210100900,27450,27450,27450,27450,0
|
|
20240926,164700,210100900,27450,27450,27450,27450,0
|
|
20240926,164600,210100900,27450,27450,27450,27450,0
|
|
20240926,164500,210100900,27450,27450,27450,27450,0
|
|
20240926,164400,210100900,27450,27450,27450,27450,0
|
|
20240926,164300,210100900,27450,27450,27450,27450,0
|
|
20240926,164200,210100900,27450,27450,27450,27450,0
|
|
20240926,164100,210100900,27450,27450,27450,27450,0
|
|
20240926,164000,210100900,27450,27450,27450,27450,0
|
|
20240926,163900,210100900,27450,27450,27450,27450,58
|
|
20240926,163800,210100900,27450,27450,27450,27450,0
|
|
20240926,163700,210100900,27450,27450,27450,27450,0
|
|
20240926,163600,210100900,27450,27450,27450,27450,0
|
|
20240926,163500,210100900,27450,27450,27450,27450,0
|
|
20240926,163400,210100900,27450,27450,27450,27450,0
|
|
20240926,163300,210100900,27450,27450,27450,27450,0
|
|
20240926,163200,210100900,27450,27450,27450,27450,0
|
|
20240926,163100,210100900,27450,27450,27450,27450,0
|
|
20240926,163000,210100900,27450,27450,27450,27450,0
|
|
20240926,162900,210100900,27450,27450,27450,27450,0
|
|
20240926,162800,210100900,27450,27450,27450,27450,0
|
|
20240926,162700,210100900,27450,27450,27450,27450,0
|
|
20240926,162600,210100900,27450,27450,27450,27450,0
|
|
20240926,162500,210100900,27450,27450,27450,27450,0
|
|
20240926,162400,210100900,27450,27450,27450,27450,0
|
|
20240926,162300,210100900,27450,27450,27450,27450,0
|
|
20240926,162200,210100900,27450,27450,27450,27450,0
|
|
20240926,162100,210100900,27450,27450,27450,27450,0
|
|
20240926,162000,210100900,27450,27450,27450,27450,0
|
|
20240926,161900,210100900,27450,27450,27450,27450,0
|
|
20240926,161800,210100900,27450,27450,27450,27450,0
|
|
20240926,161700,210100900,27450,27450,27450,27450,0
|
|
20240926,161600,210100900,27450,27450,27450,27450,0
|
|
20240926,161500,210100900,27450,27450,27450,27450,0
|
|
20240926,161400,210100900,27450,27450,27450,27450,0
|
|
20240926,161300,210100900,27450,27450,27450,27450,0
|
|
20240926,161200,210100900,27450,27450,27450,27450,0
|
|
20240926,161100,210100900,27450,27450,27450,27450,0
|
|
20240926,161000,210100900,27450,27450,27450,27450,0
|
|
20240926,160900,210100900,27450,27450,27450,27450,58
|
|
20240926,160800,210100900,27450,27450,27450,27450,0
|
|
20240926,160700,210100900,27450,27450,27450,27450,0
|
|
20240926,160600,210100900,27450,27450,27450,27450,0
|
|
20240926,160500,210100900,27450,27450,27450,27450,0
|
|
20240926,160400,210100900,27450,27450,27450,27450,0
|
|
20240926,160300,210100900,27450,27450,27450,27450,0
|
|
20240926,160200,210100900,27450,27450,27450,27450,0
|
|
20240926,160100,210100900,27450,27450,27450,27450,0
|
|
20240926,160000,210100900,27450,27450,27450,27450,0
|
|
20240926,155900,210100900,27450,27450,27450,27450,0
|
|
20240926,155800,210100900,27450,27450,27450,27450,0
|
|
20240926,155700,210100900,27450,27450,27450,27450,0
|
|
20240926,155600,210100900,27450,27450,27450,27450,0
|
|
20240926,155500,210100900,27450,27450,27450,27450,0
|
|
20240926,155400,210100900,27450,27450,27450,27450,0
|
|
20240926,155300,210100900,27450,27450,27450,27450,0
|
|
20240926,155200,210100900,27450,27450,27450,27450,0
|
|
20240926,155100,210100900,27450,27450,27450,27450,0
|
|
20240926,155000,210100900,27450,27450,27450,27450,0
|
|
20240926,154900,210100900,27450,27450,27450,27450,0
|
|
20240926,154800,210100900,27450,27450,27450,27450,0
|
|
20240926,154700,210100900,27450,27450,27450,27450,0
|
|
20240926,154600,210100900,27450,27450,27450,27450,0
|
|
20240926,154500,210100900,27450,27450,27450,27450,0
|
|
20240926,154400,210100900,27450,27450,27450,27450,0
|
|
20240926,154300,210100900,27450,27450,27450,27450,0
|
|
20240926,154200,210100900,27450,27450,27450,27450,0
|
|
20240926,154100,210100900,27450,27450,27450,27450,0
|
|
20240926,154000,210100900,27450,27450,27450,27450,0
|
|
20240926,153900,210100900,27450,27450,27450,27450,58
|
|
20240926,153800,210100900,27450,27450,27450,27450,0
|
|
20240926,153700,210100900,27450,27450,27450,27450,0
|
|
20240926,153600,210100900,27450,27450,27450,27450,0
|
|
20240926,153500,210100900,27450,27450,27450,27450,0
|
|
20240926,153400,210100900,27450,27450,27450,27450,0
|
|
20240926,153300,210100900,27450,27450,27450,27450,0
|
|
20240926,153200,210100900,27450,27450,27450,27450,0
|
|
20240926,153100,210100900,27450,27450,27450,27450,0
|
|
20240926,153000,210100900,27450,27450,27450,27450,58
|
|
20240926,152900,208508800,27450,27450,27450,27450,0
|
|
20240926,152800,208508800,27450,27450,27450,27450,0
|
|
20240926,152700,208508800,27450,27450,27450,27450,0
|
|
20240926,152600,208508800,27450,27450,27450,27450,0
|
|
20240926,152500,208508800,27450,27450,27450,27450,0
|
|
20240926,152400,208508800,27450,27450,27450,27450,0
|
|
20240926,152300,208508800,27450,27450,27450,27450,0
|
|
20240926,152200,208508800,27450,27450,27450,27450,0
|
|
20240926,152100,208508800,27450,27450,27450,27450,0
|
|
20240926,152000,208508800,27450,27450,27450,27450,0
|
|
20240926,151900,208508800,27450,27450,27450,27450,248
|
|
20240926,151800,201701200,27450,27450,27450,27450,0
|
|
20240926,151700,201701200,27450,27450,27450,27450,0
|
|
20240926,151600,201701200,27450,27400,27450,27400,9
|
|
20240926,151500,201454250,27450,27400,27450,27400,7
|
|
20240926,151400,201262150,27400,27450,27450,27400,7
|
|
20240926,151300,201070050,27400,27400,27450,27400,9
|
|
20240926,151200,200823100,27400,27400,27400,27400,1
|
|
20240926,151100,200795700,27450,27400,27450,27400,8
|
|
20240926,151000,200576150,27450,27400,27450,27400,11
|
|
20240926,150900,200274450,27450,27400,27450,27400,8
|
|
20240926,150800,200054900,27450,27400,27450,27400,8
|
|
20240926,150700,199835350,27400,27400,27450,27400,8
|
|
20240926,150600,199615850,27400,27450,27450,27400,8
|
|
20240926,150500,199396300,27450,27450,27450,27400,29
|
|
20240926,150400,198600350,27400,27450,27450,27400,8
|
|
20240926,150300,198380850,27400,27400,27400,27400,1
|
|
20240926,150200,198353450,27450,27400,27450,27400,8
|
|
20240926,150100,198133900,27400,27400,27450,27400,9
|
|
20240926,150000,197886950,27450,27400,27450,27400,8
|
|
20240926,145900,197667450,27400,27450,27450,27400,8
|
|
20240926,145800,197447900,27400,27400,27450,27400,9
|
|
20240926,145700,197200950,27400,27450,27450,27400,107
|
|
20240926,145600,194268850,27450,27450,27450,27400,10
|
|
20240926,145500,193994400,27400,27400,27400,27400,2
|
|
20240926,145400,193939600,27450,27400,27450,27400,9
|
|
20240926,145300,193692650,27450,27450,27450,27450,6
|
|
20240926,145200,193527950,27450,27450,27450,27450,7
|
|
20240926,145100,193335800,27450,27450,27450,27450,10
|
|
20240926,145000,193061300,27450,27450,27450,27450,6
|
|
20240926,144900,192896600,27450,27450,27450,27450,7
|
|
20240926,144800,192704450,27450,27450,27450,27450,7
|
|
20240926,144700,192512300,27450,27450,27450,27450,16
|
|
20240926,144600,192073100,27400,27400,27400,27400,189
|
|
20240926,144500,186894500,27400,27400,27400,27400,7
|
|
20240926,144400,186702700,27400,27400,27400,27400,6
|
|
20240926,144300,186538300,27400,27400,27400,27400,98
|
|
20240926,144200,183853100,27450,27450,27450,27450,7
|
|
20240926,144100,183660950,27400,27400,27450,27400,406
|
|
20240926,144000,172536250,27400,27450,27450,27400,107
|
|
20240926,143900,169604100,27450,27450,27450,27450,7
|
|
20240926,143800,169411950,27400,27400,27400,27400,113
|
|
20240926,143700,166315750,27450,27450,27450,27400,308
|
|
20240926,143600,157876200,27450,27450,27450,27450,100
|
|
20240926,143500,155131200,27500,27500,27500,27500,7
|
|
20240926,143400,154938700,27500,27500,27500,27500,9
|
|
20240926,143300,154691200,27500,27500,27500,27500,7
|
|
20240926,143200,154498700,27500,27500,27500,27500,7
|
|
20240926,143100,154306200,27500,27500,27500,27500,6
|
|
20240926,143000,154141200,27500,27500,27500,27500,7
|
|
20240926,142900,153948700,27500,27500,27500,27500,20
|
|
20240926,142800,153398700,27500,27500,27500,27500,7
|
|
20240926,142700,153206200,27500,27500,27500,27500,6
|
|
20240926,142600,153041200,27450,27450,27450,27450,400
|
|
20240926,142500,142061200,27500,27500,27500,27500,70
|
|
20240926,142400,140136200,27450,27500,27500,27450,56
|
|
20240926,142300,138598700,27500,27500,27500,27500,7
|
|
20240926,142200,138406200,27500,27500,27500,27500,7
|
|
20240926,142100,138213700,27500,27500,27500,27500,0
|
|
20240926,142000,138213700,27500,27500,27500,27500,6
|
|
20240926,141900,138048700,27500,27500,27500,27500,7
|
|
20240926,141800,137856200,27500,27500,27500,27500,6
|
|
20240926,141700,137691200,27500,27500,27500,27500,107
|
|
20240926,141600,134748700,27500,27500,27500,27500,7
|
|
20240926,141500,134556200,27500,27500,27500,27500,6
|
|
20240926,141400,134391200,27450,27500,27500,27450,70
|
|
20240926,141300,132469350,27500,27500,27500,27500,7
|
|
20240926,141200,132276850,27500,27500,27500,27500,0
|
|
20240926,141100,132276850,27500,27500,27500,27500,6
|
|
20240926,141000,132111850,27500,27500,27500,27500,7
|
|
20240926,140900,131919350,27500,27500,27500,27500,7
|
|
20240926,140800,131726850,27500,27500,27500,27500,6
|
|
20240926,140700,131561850,27500,27500,27500,27500,7
|
|
20240926,140600,131369350,27500,27500,27500,27500,7
|
|
20240926,140500,131176850,27500,27500,27500,27500,6
|
|
20240926,140400,131011850,27450,27450,27450,27450,15
|
|
20240926,140300,130600100,27500,27500,27500,27500,7
|
|
20240926,140200,130407600,27500,27500,27500,27500,7
|
|
20240926,140100,130215100,27500,27500,27500,27500,6
|
|
20240926,140000,130050100,27450,27500,27500,27450,9
|
|
20240926,135900,129802700,27500,27500,27500,27500,7
|
|
20240926,135800,129610200,27500,27500,27500,27500,6
|
|
20240926,135700,129445200,27450,27500,27500,27450,17
|
|
20240926,135600,128978200,27450,27450,27450,27450,3
|
|
20240926,135500,128895850,27500,27500,27500,27500,7
|
|
20240926,135400,128703350,27500,27500,27500,27500,6
|
|
20240926,135300,128538350,27500,27500,27500,27500,12
|
|
20240926,135200,128208350,27500,27500,27500,27500,7
|
|
20240926,135100,128015850,27500,27500,27500,27500,6
|
|
20240926,135000,127850850,27450,27500,27500,27450,8
|
|
20240926,134900,127630900,27500,27500,27500,27500,7
|
|
20240926,134800,127438400,27500,27500,27500,27500,8
|
|
20240926,134700,127218400,27500,27500,27500,27500,0
|
|
20240926,134600,127218400,27500,27500,27500,27500,7
|
|
20240926,134500,127025900,27500,27450,27500,27450,7
|
|
20240926,134400,126833450,27500,27450,27500,27450,8
|
|
20240926,134300,126613500,27450,27500,27500,27450,8
|
|
20240926,134200,126393550,27500,27500,27500,27500,63
|
|
20240926,134100,124661050,27500,27500,27500,27500,7
|
|
20240926,134000,124468550,27500,27500,27500,27500,7
|
|
20240926,133900,124276050,27500,27500,27500,27500,0
|
|
20240926,133800,124276050,27500,27500,27500,27500,6
|
|
20240926,133700,124111050,27500,27500,27500,27500,7
|
|
20240926,133600,123918550,27500,27500,27500,27500,7
|
|
20240926,133500,123726050,27500,27500,27500,27500,6
|
|
20240926,133400,123561050,27450,27500,27500,27450,8
|
|
20240926,133300,123341100,27500,27500,27500,27500,7
|
|
20240926,133200,123148600,27500,27500,27500,27500,6
|
|
20240926,133100,122983600,27500,27500,27500,27500,7
|
|
20240926,133000,122791100,27500,27500,27500,27500,0
|
|
20240926,132900,122791100,27500,27450,27500,27450,143
|
|
20240926,132800,118861100,27500,27500,27500,27500,6
|
|
20240926,132700,118696100,27500,27500,27500,27500,7
|
|
20240926,132600,118503600,27500,27500,27500,27500,7
|
|
20240926,132500,118311100,27500,27450,27500,27450,83
|
|
20240926,132400,116032450,27500,27500,27500,27500,7
|
|
20240926,132300,115839950,27500,27500,27500,27500,0
|
|
20240926,132200,115839950,27500,27500,27500,27500,0
|
|
20240926,132100,115839950,27500,27500,27500,27500,0
|
|
20240926,132000,115839950,27500,27500,27500,27500,5
|
|
20240926,131900,115702450,27500,27500,27500,27500,0
|
|
20240926,131800,115702450,27500,27500,27500,27500,0
|
|
20240926,131700,115702450,27500,27500,27500,27500,0
|
|
20240926,131600,115702450,27500,27500,27500,27500,0
|
|
20240926,131500,115702450,27500,27500,27500,27500,0
|
|
20240926,131400,115702450,27500,27500,27500,27500,0
|
|
20240926,131300,115702450,27500,27500,27500,27500,0
|
|
20240926,131200,115702450,27500,27500,27500,27500,0
|
|
20240926,131100,115702450,27500,27500,27500,27500,0
|
|
20240926,131000,115702450,27500,27500,27500,27500,0
|
|
20240926,130900,115702450,27500,27500,27500,27500,0
|
|
20240926,130800,115702450,27500,27500,27500,27500,0
|
|
20240926,130700,115702450,27500,27500,27500,27500,0
|
|
20240926,130600,115702450,27500,27500,27500,27500,0
|
|
20240926,130500,115702450,27500,27500,27500,27500,0
|
|
20240926,130400,115702450,27500,27500,27500,27500,0
|
|
20240926,130300,115702450,27500,27500,27500,27500,1
|
|
20240926,130200,115674950,27400,27400,27400,27400,115
|
|
20240926,130100,112523950,27400,27450,27450,27400,586
|
|
20240926,130000,96448300,27450,27450,27450,27450,2
|
|
20240926,125900,96393400,27450,27450,27450,27450,0
|
|
20240926,125800,96393400,27450,27450,27450,27450,0
|
|
20240926,125700,96393400,27450,27450,27450,27450,0
|
|
20240926,125600,96393400,27450,27450,27450,27450,0
|
|
20240926,125500,96393400,27450,27450,27450,27450,0
|
|
20240926,125400,96393400,27450,27450,27450,27450,3
|
|
20240926,125300,96311050,27500,27500,27500,27500,0
|
|
20240926,125200,96311050,27500,27500,27500,27500,0
|
|
20240926,125100,96311050,27500,27500,27500,27500,0
|
|
20240926,125000,96311050,27500,27500,27500,27500,0
|
|
20240926,124900,96311050,27500,27500,27500,27500,0
|
|
20240926,124800,96311050,27500,27500,27500,27500,0
|
|
20240926,124700,96311050,27500,27500,27500,27500,0
|
|
20240926,124600,96311050,27500,27500,27500,27500,0
|
|
20240926,124500,96311050,27500,27500,27500,27500,0
|
|
20240926,124400,96311050,27500,27500,27500,27500,0
|
|
20240926,124300,96311050,27500,27500,27500,27500,0
|
|
20240926,124200,96311050,27500,27500,27500,27500,0
|
|
20240926,124100,96311050,27500,27500,27500,27500,0
|
|
20240926,124000,96311050,27500,27500,27500,27500,0
|
|
20240926,123900,96311050,27500,27500,27500,27500,1
|
|
20240926,123800,96283550,27500,27500,27500,27500,0
|
|
20240926,123700,96283550,27500,27500,27500,27500,0
|
|
20240926,123600,96283550,27500,27500,27500,27500,0
|
|
20240926,123500,96283550,27500,27500,27500,27500,1
|
|
20240926,123400,96256050,27500,27500,27500,27500,0
|
|
20240926,123300,96256050,27500,27500,27500,27500,0
|
|
20240926,123200,96256050,27500,27500,27500,27500,0
|
|
20240926,123100,96256050,27500,27500,27500,27500,0
|
|
20240926,123000,96256050,27500,27450,27500,27450,2
|
|
20240926,122900,96201100,27500,27500,27500,27500,0
|
|
20240926,122800,96201100,27500,27500,27500,27500,0
|
|
20240926,122700,96201100,27500,27500,27500,27500,0
|
|
20240926,122600,96201100,27500,27500,27500,27500,0
|
|
20240926,122500,96201100,27500,27500,27500,27500,0
|
|
20240926,122400,96201100,27500,27500,27500,27500,1
|
|
20240926,122300,96173600,27500,27500,27500,27500,7
|
|
20240926,122200,95981100,27500,27500,27500,27500,0
|
|
20240926,122100,95981100,27500,27550,27550,27500,171
|
|
20240926,122000,91274800,27550,27550,27550,27550,106
|
|
20240926,121900,88354500,27500,27500,27500,27500,0
|
|
20240926,121800,88354500,27500,27500,27500,27500,131
|
|
20240926,121700,84752000,27500,27500,27500,27500,0
|
|
20240926,121600,84752000,27500,27500,27500,27500,0
|
|
20240926,121500,84752000,27500,27500,27500,27500,2
|
|
20240926,121400,84697000,27500,27500,27500,27500,5
|
|
20240926,121300,84559500,27500,27500,27500,27500,13
|
|
20240926,121200,84202000,27500,27500,27500,27500,0
|
|
20240926,121100,84202000,27500,27500,27500,27500,49
|
|
20240926,121000,82854500,27500,27500,27500,27500,0
|
|
20240926,120900,82854500,27500,27500,27500,27500,0
|
|
20240926,120800,82854500,27500,27500,27500,27500,31
|
|
20240926,120700,82002000,27500,27500,27500,27500,1
|
|
20240926,120600,81974500,27550,27550,27550,27550,0
|
|
20240926,120500,81974500,27550,27550,27550,27550,0
|
|
20240926,120400,81974500,27550,27550,27550,27550,0
|
|
20240926,120300,81974500,27550,27550,27550,27550,0
|
|
20240926,120200,81974500,27550,27550,27550,27550,0
|
|
20240926,120100,81974500,27550,27550,27550,27550,0
|
|
20240926,120000,81974500,27550,27550,27550,27550,31
|
|
20240926,115900,81120450,27500,27500,27500,27500,0
|
|
20240926,115800,81120450,27500,27500,27500,27500,0
|
|
20240926,115700,81120450,27500,27500,27500,27500,224
|
|
20240926,115600,74960450,27500,27500,27500,27500,20
|
|
20240926,115500,74410450,27500,27500,27500,27500,0
|
|
20240926,115400,74410450,27500,27500,27500,27500,0
|
|
20240926,115300,74410450,27500,27500,27500,27500,20
|
|
20240926,115200,73860450,27500,27500,27500,27500,0
|
|
20240926,115100,73860450,27500,27500,27500,27500,0
|
|
20240926,115000,73860450,27500,27500,27500,27500,0
|
|
20240926,114900,73860450,27500,27500,27500,27500,20
|
|
20240926,114800,73310450,27500,27500,27500,27500,0
|
|
20240926,114700,73310450,27500,27500,27500,27500,0
|
|
20240926,114600,73310450,27500,27500,27500,27500,20
|
|
20240926,114500,72760450,27450,27450,27450,27450,1
|
|
20240926,114400,72733000,27450,27450,27450,27450,47
|
|
20240926,114300,71442850,27500,27500,27500,27500,0
|
|
20240926,114200,71442850,27500,27500,27500,27500,20
|
|
20240926,114100,70892850,27500,27500,27500,27500,0
|
|
20240926,114000,70892850,27500,27500,27500,27500,0
|
|
20240926,113900,70892850,27500,27500,27500,27500,0
|
|
20240926,113800,70892850,27500,27500,27500,27500,0
|
|
20240926,113700,70892850,27500,27500,27500,27500,0
|
|
20240926,113600,70892850,27500,27500,27500,27500,20
|
|
20240926,113500,70342850,27450,27450,27450,27450,30
|
|
20240926,113400,69519350,27500,27500,27500,27500,1
|
|
20240926,113300,69491850,27500,27500,27500,27500,0
|
|
20240926,113200,69491850,27500,27500,27500,27500,20
|
|
20240926,113100,68941850,27500,27500,27500,27500,0
|
|
20240926,113000,68941850,27500,27500,27500,27500,0
|
|
20240926,112900,68941850,27500,27500,27500,27500,20
|
|
20240926,112800,68391850,27450,27450,27450,27450,1
|
|
20240926,112700,68364400,27450,27450,27450,27450,2
|
|
20240926,112600,68309500,27500,27500,27500,27500,0
|
|
20240926,112500,68309500,27500,27500,27500,27500,20
|
|
20240926,112400,67759500,27450,27450,27450,27450,2
|
|
20240926,112300,67704600,27450,27450,27450,27450,0
|
|
20240926,112200,67704600,27450,27450,27450,27450,1
|
|
20240926,112100,67677150,27450,27450,27450,27450,0
|
|
20240926,112000,67677150,27450,27450,27450,27450,0
|
|
20240926,111900,67677150,27450,27450,27450,27450,54
|
|
20240926,111800,66194850,27450,27450,27450,27450,0
|
|
20240926,111700,66194850,27450,27450,27450,27450,0
|
|
20240926,111600,66194850,27450,27450,27450,27450,0
|
|
20240926,111500,66194850,27450,27450,27450,27450,20
|
|
20240926,111400,65645850,27450,27450,27450,27450,25
|
|
20240926,111300,64959600,27450,27450,27450,27450,1
|
|
20240926,111200,64932150,27450,27450,27450,27450,1
|
|
20240926,111100,64904700,27450,27450,27450,27450,0
|
|
20240926,111000,64904700,27450,27450,27450,27450,40
|
|
20240926,110900,63806700,27450,27450,27450,27450,3
|
|
20240926,110800,63724350,27450,27450,27450,27450,20
|
|
20240926,110700,63175350,27450,27450,27450,27450,0
|
|
20240926,110600,63175350,27450,27450,27450,27450,0
|
|
20240926,110500,63175350,27450,27450,27450,27450,38
|
|
20240926,110400,62132250,27450,27450,27450,27450,0
|
|
20240926,110300,62132250,27450,27450,27450,27450,0
|
|
20240926,110200,62132250,27450,27450,27450,27450,0
|
|
20240926,110100,62132250,27450,27450,27450,27450,20
|
|
20240926,110000,61583250,27450,27450,27450,27450,0
|
|
20240926,105900,61583250,27450,27450,27450,27450,0
|
|
20240926,105800,61583250,27450,27450,27450,27450,20
|
|
20240926,105700,61034250,27400,27400,27400,27400,0
|
|
20240926,105600,61034250,27400,27400,27400,27400,0
|
|
20240926,105500,61034250,27400,27450,27450,27400,21
|
|
20240926,105400,60457850,27450,27450,27450,27450,0
|
|
20240926,105300,60457850,27450,27450,27450,27450,0
|
|
20240926,105200,60457850,27450,27450,27450,27450,0
|
|
20240926,105100,60457850,27450,27450,27450,27450,20
|
|
20240926,105000,59908850,27450,27400,27450,27400,20
|
|
20240926,104900,59359950,27450,27450,27450,27450,0
|
|
20240926,104800,59359950,27450,27450,27450,27450,20
|
|
20240926,104700,58810950,27450,27400,27450,27400,12
|
|
20240926,104600,58481800,27450,27450,27450,27450,0
|
|
20240926,104500,58481800,27450,27450,27450,27450,0
|
|
20240926,104400,58481800,27450,27450,27450,27450,20
|
|
20240926,104300,57932800,27450,27450,27450,27450,0
|
|
20240926,104200,57932800,27450,27450,27450,27450,0
|
|
20240926,104100,57932800,27450,27450,27450,27450,20
|
|
20240926,104000,57383800,27450,27450,27450,27450,0
|
|
20240926,103900,57383800,27450,27450,27450,27450,0
|
|
20240926,103800,57383800,27450,27450,27450,27450,20
|
|
20240926,103700,56834800,27400,27400,27400,27400,0
|
|
20240926,103600,56834800,27400,27400,27400,27400,100
|
|
20240926,103500,54094800,27450,27450,27450,27450,0
|
|
20240926,103400,54094800,27450,27450,27450,27450,20
|
|
20240926,103300,53545800,27450,27450,27450,27450,0
|
|
20240926,103200,53545800,27450,27450,27450,27450,0
|
|
20240926,103100,53545800,27450,27450,27450,27450,20
|
|
20240926,103000,52996800,27450,27450,27450,27450,0
|
|
20240926,102900,52996800,27450,27450,27450,27450,0
|
|
20240926,102800,52996800,27450,27450,27450,27450,0
|
|
20240926,102700,52996800,27450,27450,27450,27450,20
|
|
20240926,102600,52447800,27450,27450,27450,27450,0
|
|
20240926,102500,52447800,27450,27450,27450,27450,0
|
|
20240926,102400,52447800,27450,27500,27500,27450,266
|
|
20240926,102300,45142750,27450,27450,27450,27450,20
|
|
20240926,102200,44593750,27500,27500,27500,27500,0
|
|
20240926,102100,44593750,27500,27500,27500,27500,0
|
|
20240926,102000,44593750,27500,27500,27500,27500,25
|
|
20240926,101900,43906250,27500,27500,27500,27500,0
|
|
20240926,101800,43906250,27500,27500,27500,27500,1
|
|
20240926,101700,43878750,27500,27500,27500,27500,20
|
|
20240926,101600,43328750,27500,27500,27500,27500,0
|
|
20240926,101500,43328750,27500,27500,27500,27500,3
|
|
20240926,101400,43246250,27450,27450,27450,27450,69
|
|
20240926,101300,41352200,27450,27450,27450,27450,4
|
|
20240926,101200,41242400,27450,27450,27450,27450,1
|
|
20240926,101100,41214950,27400,27400,27400,27400,0
|
|
20240926,101000,41214950,27400,27400,27400,27400,0
|
|
20240926,100900,41214950,27400,27400,27400,27400,24
|
|
20240926,100800,40557350,27400,27400,27400,27400,0
|
|
20240926,100700,40557350,27400,27400,27400,27400,20
|
|
20240926,100600,40009350,27400,27400,27400,27400,0
|
|
20240926,100500,40009350,27400,27400,27400,27400,0
|
|
20240926,100400,40009350,27400,27400,27400,27400,0
|
|
20240926,100300,40009350,27400,27400,27400,27400,156
|
|
20240926,100200,35734950,27450,27450,27450,27450,26
|
|
20240926,100100,35021250,27500,27500,27500,27500,149
|
|
20240926,100000,30923750,27500,27500,27500,27500,1
|
|
20240926,095900,30896250,27400,27400,27400,27400,0
|
|
20240926,095800,30896250,27400,27400,27400,27400,0
|
|
20240926,095700,30896250,27400,27450,27450,27400,108
|
|
20240926,095600,27935750,27450,27450,27450,27450,0
|
|
20240926,095500,27935750,27450,27450,27450,27450,0
|
|
20240926,095400,27935750,27450,27450,27450,27450,0
|
|
20240926,095300,27935750,27450,27500,27500,27450,51
|
|
20240926,095200,26534750,27500,27500,27500,27500,0
|
|
20240926,095100,26534750,27500,27500,27500,27500,0
|
|
20240926,095000,26534750,27500,27450,27500,27450,27
|
|
20240926,094900,25792300,27450,27450,27450,27450,0
|
|
20240926,094800,25792300,27450,27500,27500,27450,185
|
|
20240926,094700,20705050,27500,27500,27500,27500,0
|
|
20240926,094600,20705050,27500,27500,27500,27500,0
|
|
20240926,094500,20705050,27500,27500,27500,27500,0
|
|
20240926,094400,20705050,27500,27500,27500,27500,0
|
|
20240926,094300,20705050,27500,27500,27500,27500,20
|
|
20240926,094200,20155050,27450,27450,27450,27450,0
|
|
20240926,094100,20155050,27450,27450,27450,27450,1
|
|
20240926,094000,20127600,27500,27500,27500,27500,26
|
|
20240926,093900,19412600,27500,27500,27500,27500,1
|
|
20240926,093800,19385100,27450,27450,27450,27450,0
|
|
20240926,093700,19385100,27450,27450,27450,27450,2
|
|
20240926,093600,19330200,27500,27500,27500,27500,20
|
|
20240926,093500,18780200,27450,27450,27450,27450,13
|
|
20240926,093400,18423350,27450,27450,27450,27450,4
|
|
20240926,093300,18313550,27500,27500,27500,27500,194
|
|
20240926,093200,12978550,27500,27500,27500,27500,0
|
|
20240926,093100,12978550,27500,27500,27500,27500,10
|
|
20240926,093000,12703550,27500,27500,27500,27500,1
|
|
20240926,092900,12676050,27500,27500,27500,27500,18
|
|
20240926,092800,12181050,27500,27500,27500,27500,0
|
|
20240926,092700,12181050,27500,27500,27500,27500,5
|
|
20240926,092600,12043550,27500,27500,27500,27500,0
|
|
20240926,092500,12043550,27500,27350,27500,27350,23
|
|
20240926,092400,11412400,27300,27300,27300,27300,0
|
|
20240926,092300,11412400,27300,27300,27300,27300,0
|
|
20240926,092200,11412400,27300,27400,27400,27300,80
|
|
20240926,092100,9225000,27450,27450,27450,27450,0
|
|
20240926,092000,9225000,27450,27450,27450,27450,1
|
|
20240926,091900,9197550,27500,27500,27500,27500,0
|
|
20240926,091800,9197550,27500,27500,27500,27500,0
|
|
20240926,091700,9197550,27500,27500,27500,27350,48
|
|
20240926,091600,7881450,27350,27350,27350,27350,104
|
|
20240926,091500,5037050,27350,27350,27350,27350,17
|
|
20240926,091400,4572100,27350,27350,27350,27350,0
|
|
20240926,091300,4572100,27350,27350,27350,27350,1
|
|
20240926,091200,4544750,27350,27350,27350,27350,36
|
|
20240926,091100,3560150,27350,27350,27350,27350,0
|
|
20240926,091000,3560150,27350,27350,27350,27350,18
|
|
20240926,090900,3067850,27350,27350,27350,27350,24
|
|
20240926,090800,2411450,27350,27350,27350,27350,0
|
|
20240926,090700,2411450,27350,27400,27400,27350,25
|
|
20240926,090600,1726700,27500,27500,27500,27500,0
|
|
20240926,090500,1726700,27500,27500,27500,27500,0
|
|
20240926,090400,1726700,27500,27500,27500,27500,0
|
|
20240926,090300,1726700,27500,27550,27550,27500,8
|
|
20240926,090200,1506650,27500,27500,27500,27500,6
|
|
20240926,090100,1341650,27500,27350,27500,27350,45
|
|
20240926,090000,109400,27350,27350,27350,27350,4
|