670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200700,455679000,26950,26950,26950,26950,78
|
|
20240903,200600,455679000,26950,26950,26950,26950,0
|
|
20240903,200500,455679000,26950,26950,26950,26950,0
|
|
20240903,200400,455679000,26950,26950,26950,26950,0
|
|
20240903,200300,455679000,26950,26950,26950,26950,0
|
|
20240903,200200,455679000,26950,26950,26950,26950,0
|
|
20240903,200100,455679000,26950,26950,26950,26950,0
|
|
20240903,200000,455679000,26950,26950,26950,26950,0
|
|
20240903,195900,455679000,26950,26950,26950,26950,0
|
|
20240903,195800,455679000,26950,26950,26950,26950,0
|
|
20240903,195700,455679000,26950,26950,26950,26950,0
|
|
20240903,195600,455679000,26950,26950,26950,26950,0
|
|
20240903,195500,455679000,26950,26950,26950,26950,0
|
|
20240903,195400,455679000,26950,26950,26950,26950,0
|
|
20240903,195300,455679000,26950,26950,26950,26950,0
|
|
20240903,195200,455679000,26950,26950,26950,26950,0
|
|
20240903,195100,455679000,26950,26950,26950,26950,0
|
|
20240903,195000,455679000,26950,26950,26950,26950,0
|
|
20240903,194900,455679000,26950,26950,26950,26950,0
|
|
20240903,194800,455679000,26950,26950,26950,26950,0
|
|
20240903,194700,455679000,26950,26950,26950,26950,0
|
|
20240903,194600,455679000,26950,26950,26950,26950,0
|
|
20240903,194500,455679000,26950,26950,26950,26950,0
|
|
20240903,194400,455679000,26950,26950,26950,26950,0
|
|
20240903,194300,455679000,26950,26950,26950,26950,0
|
|
20240903,194200,455679000,26950,26950,26950,26950,0
|
|
20240903,194100,455679000,26950,26950,26950,26950,0
|
|
20240903,194000,455679000,26950,26950,26950,26950,0
|
|
20240903,193900,455679000,26950,26950,26950,26950,0
|
|
20240903,193800,455679000,26950,26950,26950,26950,0
|
|
20240903,193700,455679000,26950,26950,26950,26950,78
|
|
20240903,193600,455679000,26950,26950,26950,26950,0
|
|
20240903,193500,455679000,26950,26950,26950,26950,0
|
|
20240903,193400,455679000,26950,26950,26950,26950,0
|
|
20240903,193300,455679000,26950,26950,26950,26950,0
|
|
20240903,193200,455679000,26950,26950,26950,26950,0
|
|
20240903,193100,455679000,26950,26950,26950,26950,0
|
|
20240903,193000,455679000,26950,26950,26950,26950,0
|
|
20240903,192900,455679000,26950,26950,26950,26950,0
|
|
20240903,192800,455679000,26950,26950,26950,26950,0
|
|
20240903,192700,455679000,26950,26950,26950,26950,0
|
|
20240903,192600,455679000,26950,26950,26950,26950,0
|
|
20240903,192500,455679000,26950,26950,26950,26950,0
|
|
20240903,192400,455679000,26950,26950,26950,26950,0
|
|
20240903,192300,455679000,26950,26950,26950,26950,0
|
|
20240903,192200,455679000,26950,26950,26950,26950,0
|
|
20240903,192100,455679000,26950,26950,26950,26950,0
|
|
20240903,192000,455679000,26950,26950,26950,26950,0
|
|
20240903,191900,455679000,26950,26950,26950,26950,0
|
|
20240903,191800,455679000,26950,26950,26950,26950,0
|
|
20240903,191700,455679000,26950,26950,26950,26950,0
|
|
20240903,191600,455679000,26950,26950,26950,26950,0
|
|
20240903,191500,455679000,26950,26950,26950,26950,0
|
|
20240903,191400,455679000,26950,26950,26950,26950,0
|
|
20240903,191300,455679000,26950,26950,26950,26950,0
|
|
20240903,191200,455679000,26950,26950,26950,26950,0
|
|
20240903,191100,455679000,26950,26950,26950,26950,0
|
|
20240903,191000,455679000,26950,26950,26950,26950,0
|
|
20240903,190900,455679000,26950,26950,26950,26950,0
|
|
20240903,190800,455679000,26950,26950,26950,26950,0
|
|
20240903,190700,455679000,26950,26950,26950,26950,78
|
|
20240903,190600,455679000,26950,26950,26950,26950,0
|
|
20240903,190500,455679000,26950,26950,26950,26950,0
|
|
20240903,190400,455679000,26950,26950,26950,26950,0
|
|
20240903,190300,455679000,26950,26950,26950,26950,0
|
|
20240903,190200,455679000,26950,26950,26950,26950,0
|
|
20240903,190100,455679000,26950,26950,26950,26950,0
|
|
20240903,190000,455679000,26950,26950,26950,26950,0
|
|
20240903,185900,455679000,26950,26950,26950,26950,0
|
|
20240903,185800,455679000,26950,26950,26950,26950,0
|
|
20240903,185700,455679000,26950,26950,26950,26950,0
|
|
20240903,185600,455679000,26950,26950,26950,26950,0
|
|
20240903,185500,455679000,26950,26950,26950,26950,0
|
|
20240903,185400,455679000,26950,26950,26950,26950,0
|
|
20240903,185300,455679000,26950,26950,26950,26950,0
|
|
20240903,185200,455679000,26950,26950,26950,26950,0
|
|
20240903,185100,455679000,26950,26950,26950,26950,0
|
|
20240903,185000,455679000,26950,26950,26950,26950,0
|
|
20240903,184900,455679000,26950,26950,26950,26950,0
|
|
20240903,184800,455679000,26950,26950,26950,26950,0
|
|
20240903,184700,455679000,26950,26950,26950,26950,0
|
|
20240903,184600,455679000,26950,26950,26950,26950,0
|
|
20240903,184500,455679000,26950,26950,26950,26950,0
|
|
20240903,184400,455679000,26950,26950,26950,26950,0
|
|
20240903,184300,455679000,26950,26950,26950,26950,0
|
|
20240903,184200,455679000,26950,26950,26950,26950,0
|
|
20240903,184100,455679000,26950,26950,26950,26950,0
|
|
20240903,184000,455679000,26950,26950,26950,26950,0
|
|
20240903,183900,455679000,26950,26950,26950,26950,0
|
|
20240903,183800,455679000,26950,26950,26950,26950,0
|
|
20240903,183700,455679000,26950,26950,26950,26950,78
|
|
20240903,183600,455679000,26950,26950,26950,26950,0
|
|
20240903,183500,455679000,26950,26950,26950,26950,0
|
|
20240903,183400,455679000,26950,26950,26950,26950,0
|
|
20240903,183300,455679000,26950,26950,26950,26950,0
|
|
20240903,183200,455679000,26950,26950,26950,26950,0
|
|
20240903,183100,455679000,26950,26950,26950,26950,0
|
|
20240903,183000,455679000,26950,26950,26950,26950,0
|
|
20240903,182900,455679000,26950,26950,26950,26950,0
|
|
20240903,182800,455679000,26950,26950,26950,26950,0
|
|
20240903,182700,455679000,26950,26950,26950,26950,0
|
|
20240903,182600,455679000,26950,26950,26950,26950,0
|
|
20240903,182500,455679000,26950,26950,26950,26950,0
|
|
20240903,182400,455679000,26950,26950,26950,26950,0
|
|
20240903,182300,455679000,26950,26950,26950,26950,0
|
|
20240903,182200,455679000,26950,26950,26950,26950,0
|
|
20240903,182100,455679000,26950,26950,26950,26950,0
|
|
20240903,182000,455679000,26950,26950,26950,26950,0
|
|
20240903,181900,455679000,26950,26950,26950,26950,0
|
|
20240903,181800,455679000,26950,26950,26950,26950,0
|
|
20240903,181700,455679000,26950,26950,26950,26950,0
|
|
20240903,181600,455679000,26950,26950,26950,26950,0
|
|
20240903,181500,455679000,26950,26950,26950,26950,0
|
|
20240903,181400,455679000,26950,26950,26950,26950,0
|
|
20240903,181300,455679000,26950,26950,26950,26950,0
|
|
20240903,181200,455679000,26950,26950,26950,26950,0
|
|
20240903,181100,455679000,26950,26950,26950,26950,0
|
|
20240903,181000,455679000,26950,26950,26950,26950,0
|
|
20240903,180900,455679000,26950,26950,26950,26950,0
|
|
20240903,180800,455679000,26950,26950,26950,26950,0
|
|
20240903,180700,455679000,26950,26950,26950,26950,78
|
|
20240903,180600,455679000,26950,26950,26950,26950,0
|
|
20240903,180500,455679000,26950,26950,26950,26950,0
|
|
20240903,180400,455679000,26950,26950,26950,26950,0
|
|
20240903,180300,455679000,26950,26950,26950,26950,0
|
|
20240903,180200,455679000,26950,26950,26950,26950,0
|
|
20240903,180100,455679000,26950,26950,26950,26950,0
|
|
20240903,180000,455679000,26950,26950,26950,26950,0
|
|
20240903,175900,455679000,26950,26950,26950,26950,0
|
|
20240903,175800,455679000,26950,26950,26950,26950,0
|
|
20240903,175700,455679000,26950,26950,26950,26950,0
|
|
20240903,175600,455679000,26950,26950,26950,26950,0
|
|
20240903,175500,455679000,26950,26950,26950,26950,0
|
|
20240903,175400,455679000,26950,26950,26950,26950,0
|
|
20240903,175300,455679000,26950,26950,26950,26950,0
|
|
20240903,175200,455679000,26950,26950,26950,26950,0
|
|
20240903,175100,455679000,26950,26950,26950,26950,0
|
|
20240903,175000,455679000,26950,26950,26950,26950,0
|
|
20240903,174900,455679000,26950,26950,26950,26950,0
|
|
20240903,174800,455679000,26950,26950,26950,26950,0
|
|
20240903,174700,455679000,26950,26950,26950,26950,0
|
|
20240903,174600,455679000,26950,26950,26950,26950,0
|
|
20240903,174500,455679000,26950,26950,26950,26950,0
|
|
20240903,174400,455679000,26950,26950,26950,26950,0
|
|
20240903,174300,455679000,26950,26950,26950,26950,0
|
|
20240903,174200,455679000,26950,26950,26950,26950,0
|
|
20240903,174100,455679000,26950,26950,26950,26950,0
|
|
20240903,174000,455679000,26950,26950,26950,26950,0
|
|
20240903,173900,455679000,26950,26950,26950,26950,0
|
|
20240903,173800,455679000,26950,26950,26950,26950,0
|
|
20240903,173700,455679000,26950,26950,26950,26950,78
|
|
20240903,173600,455679000,26950,26950,26950,26950,0
|
|
20240903,173500,455679000,26950,26950,26950,26950,0
|
|
20240903,173400,455679000,26950,26950,26950,26950,0
|
|
20240903,173300,455679000,26950,26950,26950,26950,0
|
|
20240903,173200,455679000,26950,26950,26950,26950,0
|
|
20240903,173100,455679000,26950,26950,26950,26950,0
|
|
20240903,173000,455679000,26950,26950,26950,26950,0
|
|
20240903,172900,455679000,26950,26950,26950,26950,0
|
|
20240903,172800,455679000,26950,26950,26950,26950,0
|
|
20240903,172700,455679000,26950,26950,26950,26950,0
|
|
20240903,172600,455679000,26950,26950,26950,26950,0
|
|
20240903,172500,455679000,26950,26950,26950,26950,0
|
|
20240903,172400,455679000,26950,26950,26950,26950,0
|
|
20240903,172300,455679000,26950,26950,26950,26950,0
|
|
20240903,172200,455679000,26950,26950,26950,26950,0
|
|
20240903,172100,455679000,26950,26950,26950,26950,0
|
|
20240903,172000,455679000,26950,26950,26950,26950,0
|
|
20240903,171900,455679000,26950,26950,26950,26950,0
|
|
20240903,171800,455679000,26950,26950,26950,26950,0
|
|
20240903,171700,455679000,26950,26950,26950,26950,0
|
|
20240903,171600,455679000,26950,26950,26950,26950,0
|
|
20240903,171500,455679000,26950,26950,26950,26950,0
|
|
20240903,171400,455679000,26950,26950,26950,26950,0
|
|
20240903,171300,455679000,26950,26950,26950,26950,0
|
|
20240903,171200,455679000,26950,26950,26950,26950,0
|
|
20240903,171100,455679000,26950,26950,26950,26950,0
|
|
20240903,171000,455679000,26950,26950,26950,26950,0
|
|
20240903,170900,455679000,26950,26950,26950,26950,0
|
|
20240903,170800,455679000,26950,26950,26950,26950,0
|
|
20240903,170700,455679000,26950,26950,26950,26950,78
|
|
20240903,170600,455679000,26950,26950,26950,26950,0
|
|
20240903,170500,455679000,26950,26950,26950,26950,0
|
|
20240903,170400,455679000,26950,26950,26950,26950,0
|
|
20240903,170300,455679000,26950,26950,26950,26950,0
|
|
20240903,170200,455679000,26950,26950,26950,26950,0
|
|
20240903,170100,455679000,26950,26950,26950,26950,0
|
|
20240903,170000,455679000,26950,26950,26950,26950,0
|
|
20240903,165900,455679000,26950,26950,26950,26950,0
|
|
20240903,165800,455679000,26950,26950,26950,26950,0
|
|
20240903,165700,455679000,26950,26950,26950,26950,0
|
|
20240903,165600,455679000,26950,26950,26950,26950,0
|
|
20240903,165500,455679000,26950,26950,26950,26950,0
|
|
20240903,165400,455679000,26950,26950,26950,26950,0
|
|
20240903,165300,455679000,26950,26950,26950,26950,0
|
|
20240903,165200,455679000,26950,26950,26950,26950,0
|
|
20240903,165100,455679000,26950,26950,26950,26950,0
|
|
20240903,165000,455679000,26950,26950,26950,26950,0
|
|
20240903,164900,455679000,26950,26950,26950,26950,0
|
|
20240903,164800,455679000,26950,26950,26950,26950,0
|
|
20240903,164700,455679000,26950,26950,26950,26950,0
|
|
20240903,164600,455679000,26950,26950,26950,26950,0
|
|
20240903,164500,455679000,26950,26950,26950,26950,0
|
|
20240903,164400,455679000,26950,26950,26950,26950,0
|
|
20240903,164300,455679000,26950,26950,26950,26950,0
|
|
20240903,164200,455679000,26950,26950,26950,26950,0
|
|
20240903,164100,455679000,26950,26950,26950,26950,0
|
|
20240903,164000,455679000,26950,26950,26950,26950,0
|
|
20240903,163900,455679000,26950,26950,26950,26950,0
|
|
20240903,163800,455679000,26950,26950,26950,26950,0
|
|
20240903,163700,455679000,26950,26950,26950,26950,78
|
|
20240903,163600,455679000,26950,26950,26950,26950,0
|
|
20240903,163500,455679000,26950,26950,26950,26950,0
|
|
20240903,163400,455679000,26950,26950,26950,26950,0
|
|
20240903,163300,455679000,26950,26950,26950,26950,0
|
|
20240903,163200,455679000,26950,26950,26950,26950,0
|
|
20240903,163100,455679000,26950,26950,26950,26950,0
|
|
20240903,163000,455679000,26950,26950,26950,26950,0
|
|
20240903,162900,455679000,26950,26950,26950,26950,0
|
|
20240903,162800,455679000,26950,26950,26950,26950,0
|
|
20240903,162700,455679000,26950,26950,26950,26950,0
|
|
20240903,162600,455679000,26950,26950,26950,26950,0
|
|
20240903,162500,455679000,26950,26950,26950,26950,0
|
|
20240903,162400,455679000,26950,26950,26950,26950,0
|
|
20240903,162300,455679000,26950,26950,26950,26950,0
|
|
20240903,162200,455679000,26950,26950,26950,26950,0
|
|
20240903,162100,455679000,26950,26950,26950,26950,0
|
|
20240903,162000,455679000,26950,26950,26950,26950,0
|
|
20240903,161900,455679000,26950,26950,26950,26950,0
|
|
20240903,161800,455679000,26950,26950,26950,26950,0
|
|
20240903,161700,455679000,26950,26950,26950,26950,0
|
|
20240903,161600,455679000,26950,26950,26950,26950,0
|
|
20240903,161500,455679000,26950,26950,26950,26950,0
|
|
20240903,161400,455679000,26950,26950,26950,26950,0
|
|
20240903,161300,455679000,26950,26950,26950,26950,0
|
|
20240903,161200,455679000,26950,26950,26950,26950,0
|
|
20240903,161100,455679000,26950,26950,26950,26950,0
|
|
20240903,161000,455679000,26950,26950,26950,26950,0
|
|
20240903,160900,455679000,26950,26950,26950,26950,0
|
|
20240903,160800,455679000,26950,26950,26950,26950,0
|
|
20240903,160700,455679000,26950,26950,26950,26950,78
|
|
20240903,160600,455679000,26950,26950,26950,26950,0
|
|
20240903,160500,455679000,26950,26950,26950,26950,0
|
|
20240903,160400,455679000,26950,26950,26950,26950,0
|
|
20240903,160300,455679000,26950,26950,26950,26950,0
|
|
20240903,160200,455679000,26950,26950,26950,26950,0
|
|
20240903,160100,455679000,26950,26950,26950,26950,0
|
|
20240903,160000,455679000,26950,26950,26950,26950,0
|
|
20240903,155900,455679000,26950,26950,26950,26950,0
|
|
20240903,155800,455679000,26950,26950,26950,26950,0
|
|
20240903,155700,455679000,26950,26950,26950,26950,0
|
|
20240903,155600,455679000,26950,26950,26950,26950,0
|
|
20240903,155500,455679000,26950,26950,26950,26950,0
|
|
20240903,155400,455679000,26950,26950,26950,26950,0
|
|
20240903,155300,455679000,26950,26950,26950,26950,0
|
|
20240903,155200,455679000,26950,26950,26950,26950,0
|
|
20240903,155100,455679000,26950,26950,26950,26950,0
|
|
20240903,155000,455679000,26950,26950,26950,26950,0
|
|
20240903,154900,455679000,26950,26950,26950,26950,0
|
|
20240903,154800,455679000,26950,26950,26950,26950,0
|
|
20240903,154700,455679000,26950,26950,26950,26950,0
|
|
20240903,154600,455679000,26950,26950,26950,26950,0
|
|
20240903,154500,455679000,26950,26950,26950,26950,0
|
|
20240903,154400,455679000,26950,26950,26950,26950,0
|
|
20240903,154300,455679000,26950,26950,26950,26950,0
|
|
20240903,154200,455679000,26950,26950,26950,26950,0
|
|
20240903,154100,455679000,26950,26950,26950,26950,0
|
|
20240903,154000,455679000,26950,26950,26950,26950,0
|
|
20240903,153900,455679000,26950,26950,26950,26950,0
|
|
20240903,153800,455679000,26950,26950,26950,26950,0
|
|
20240903,153700,455679000,26950,26950,26950,26950,78
|
|
20240903,153600,455679000,26950,26950,26950,26950,0
|
|
20240903,153500,455679000,26950,26950,26950,26950,0
|
|
20240903,153400,455679000,26950,26950,26950,26950,0
|
|
20240903,153300,455679000,26950,26950,26950,26950,0
|
|
20240903,153200,455679000,26950,26950,26950,26950,0
|
|
20240903,153100,455679000,26950,26950,26950,26950,0
|
|
20240903,153000,455679000,26950,26950,26950,26950,78
|
|
20240903,152900,453576900,27000,27000,27000,27000,0
|
|
20240903,152800,453576900,27000,27000,27000,27000,0
|
|
20240903,152700,453576900,27000,27000,27000,27000,0
|
|
20240903,152600,453576900,27000,27000,27000,27000,0
|
|
20240903,152500,453576900,27000,27000,27000,27000,0
|
|
20240903,152400,453576900,27000,27000,27000,27000,0
|
|
20240903,152300,453576900,27000,27000,27000,27000,0
|
|
20240903,152200,453576900,27000,27000,27000,27000,0
|
|
20240903,152100,453576900,27000,27000,27000,27000,0
|
|
20240903,152000,453576900,27000,27000,27000,27000,0
|
|
20240903,151900,453576900,27000,27000,27000,27000,20
|
|
20240903,151800,453036900,26950,27000,27000,26950,53
|
|
20240903,151700,451606050,26950,26950,26950,26950,7
|
|
20240903,151600,451417400,26950,26950,26950,26950,0
|
|
20240903,151500,451417400,26950,26950,26950,26950,5
|
|
20240903,151400,451282650,26950,26950,26950,26950,248
|
|
20240903,151300,444599050,27000,27000,27000,27000,0
|
|
20240903,151200,444599050,27000,27000,27000,27000,3
|
|
20240903,151100,444518050,27000,27000,27000,27000,1
|
|
20240903,151000,444491050,26900,26900,26900,26900,1
|
|
20240903,150900,444464150,26900,26900,26900,26900,0
|
|
20240903,150800,444464150,26900,26900,26900,26900,0
|
|
20240903,150700,444464150,26900,26900,26900,26900,0
|
|
20240903,150600,444464150,26900,26900,26900,26900,0
|
|
20240903,150500,444464150,26900,26900,26900,26900,0
|
|
20240903,150400,444464150,26900,26900,26900,26900,23
|
|
20240903,150300,443845450,26950,26950,26950,26900,116
|
|
20240903,150200,440724800,26950,26950,26950,26950,4
|
|
20240903,150100,440617000,26900,26900,26900,26900,3
|
|
20240903,150000,440536300,26950,26950,26950,26950,1
|
|
20240903,145900,440509350,26950,26950,26950,26950,4
|
|
20240903,145800,440401550,27000,27000,27000,27000,0
|
|
20240903,145700,440401550,27000,26950,27000,26950,11
|
|
20240903,145600,440105050,26950,26950,26950,26950,0
|
|
20240903,145500,440105050,26950,26950,26950,26950,28
|
|
20240903,145400,439350450,26950,26950,26950,26950,3
|
|
20240903,145300,439269600,26900,26900,26900,26900,0
|
|
20240903,145200,439269600,26900,26900,26900,26900,0
|
|
20240903,145100,439269600,26900,26900,26900,26900,0
|
|
20240903,145000,439269600,26900,26900,26900,26900,10
|
|
20240903,144900,439000600,26900,26900,26900,26900,0
|
|
20240903,144800,439000600,26900,26900,26900,26900,0
|
|
20240903,144700,439000600,26900,26900,26900,26900,0
|
|
20240903,144600,439000600,26900,26950,26950,26900,202
|
|
20240903,144500,433564150,27050,27050,27050,27050,0
|
|
20240903,144400,433564150,27050,27050,27050,27050,0
|
|
20240903,144300,433564150,27050,27050,27050,27050,0
|
|
20240903,144200,433564150,27050,27050,27050,27050,0
|
|
20240903,144100,433564150,27050,27050,27050,27050,20
|
|
20240903,144000,433023150,27050,27050,27050,27050,0
|
|
20240903,143900,433023150,27050,27050,27050,27050,0
|
|
20240903,143800,433023150,27050,27050,27050,27050,0
|
|
20240903,143700,433023150,27050,27050,27050,27050,0
|
|
20240903,143600,433023150,27050,27050,27050,27050,0
|
|
20240903,143500,433023150,27050,27050,27050,27050,0
|
|
20240903,143400,433023150,27050,27050,27050,27050,3
|
|
20240903,143300,432942000,26950,26950,26950,26950,20
|
|
20240903,143200,432403000,27050,27050,27050,27050,0
|
|
20240903,143100,432403000,27050,26900,27050,26900,115
|
|
20240903,143000,429294500,27050,27050,27050,27050,0
|
|
20240903,142900,429294500,27050,27050,27050,27050,15
|
|
20240903,142800,428888750,27050,27050,27050,27050,87
|
|
20240903,142700,426535400,26900,26900,26900,26900,0
|
|
20240903,142600,426535400,26900,26900,26900,26900,0
|
|
20240903,142500,426535400,26900,26900,26900,26900,0
|
|
20240903,142400,426535400,26900,26900,26900,26900,0
|
|
20240903,142300,426535400,26900,26900,26900,26900,3
|
|
20240903,142200,426454700,27050,27050,27050,27050,0
|
|
20240903,142100,426454700,27050,27050,27050,27050,30
|
|
20240903,142000,425643200,27100,27100,27100,27100,0
|
|
20240903,141900,425643200,27100,27100,27100,27100,1
|
|
20240903,141800,425616100,26950,26950,26950,26950,0
|
|
20240903,141700,425616100,26950,26950,26950,26950,10
|
|
20240903,141600,425346600,26950,26950,26950,26950,0
|
|
20240903,141500,425346600,26950,26950,26950,26950,0
|
|
20240903,141400,425346600,26950,26950,26950,26950,1
|
|
20240903,141300,425319650,27050,27050,27050,27050,0
|
|
20240903,141200,425319650,27050,27050,27050,27050,1
|
|
20240903,141100,425292600,27050,27050,27050,27050,0
|
|
20240903,141000,425292600,27050,27050,27050,27050,0
|
|
20240903,140900,425292600,27050,26900,27050,26900,427
|
|
20240903,140800,413760200,26900,26900,26900,26900,0
|
|
20240903,140700,413760200,26900,26900,26900,26900,0
|
|
20240903,140600,413760200,26900,26900,26900,26900,0
|
|
20240903,140500,413760200,26900,26900,26900,26900,0
|
|
20240903,140400,413760200,26900,26750,26900,26750,63
|
|
20240903,140300,412066200,26700,26700,26700,26700,0
|
|
20240903,140200,412066200,26700,26700,26700,26700,1
|
|
20240903,140100,412039500,26850,26850,26850,26850,0
|
|
20240903,140000,412039500,26850,26800,26850,26700,210
|
|
20240903,135900,406423250,26900,26900,26900,26900,1
|
|
20240903,135800,406396350,26900,26900,26900,26900,0
|
|
20240903,135700,406396350,26900,26900,26900,26900,0
|
|
20240903,135600,406396350,26900,26900,26900,26900,0
|
|
20240903,135500,406396350,26900,26900,26900,26900,0
|
|
20240903,135400,406396350,26900,26900,26900,26900,0
|
|
20240903,135300,406396350,26900,26900,26900,26900,2
|
|
20240903,135200,406342550,26900,26900,26900,26900,0
|
|
20240903,135100,406342550,26900,26900,26900,26900,1
|
|
20240903,135000,406315650,26900,26900,26900,26900,1
|
|
20240903,134900,406288750,26850,26850,26850,26850,0
|
|
20240903,134800,406288750,26850,26800,26850,26800,76
|
|
20240903,134700,404250950,26800,26800,26800,26800,14
|
|
20240903,134600,403875750,26800,26800,26800,26800,0
|
|
20240903,134500,403875750,26800,26800,26800,26800,3
|
|
20240903,134400,403795350,26700,26700,26700,26700,0
|
|
20240903,134300,403795350,26700,26700,26700,26700,0
|
|
20240903,134200,403795350,26700,26700,26700,26700,1
|
|
20240903,134100,403768650,26750,26750,26750,26750,3
|
|
20240903,134000,403688400,26750,26750,26750,26750,1
|
|
20240903,133900,403661650,26700,26750,26750,26700,2
|
|
20240903,133800,403608200,26750,26750,26750,26750,2
|
|
20240903,133700,403554700,26700,26700,26700,26700,0
|
|
20240903,133600,403554700,26700,26700,26700,26700,0
|
|
20240903,133500,403554700,26700,26750,26750,26700,10
|
|
20240903,133400,403287450,26750,26750,26750,26750,0
|
|
20240903,133300,403287450,26750,26750,26750,26750,0
|
|
20240903,133200,403287450,26750,26750,26750,26750,0
|
|
20240903,133100,403287450,26750,26750,26750,26750,0
|
|
20240903,133000,403287450,26750,26750,26750,26750,0
|
|
20240903,132900,403287450,26750,26700,26750,26700,39
|
|
20240903,132800,402244450,26750,26750,26750,26750,38
|
|
20240903,132700,401227950,26750,26750,26750,26750,0
|
|
20240903,132600,401227950,26750,26750,26750,26750,4
|
|
20240903,132500,401120950,26700,26800,26800,26700,19
|
|
20240903,132400,400613450,26800,26700,26850,26700,106
|
|
20240903,132300,397768450,26700,26750,26750,26650,295
|
|
20240903,132200,389890450,26750,26800,26800,26750,12
|
|
20240903,132100,389568950,26800,26850,26850,26800,36
|
|
20240903,132000,388604100,26850,26850,26850,26850,0
|
|
20240903,131900,388604100,26850,26850,26850,26850,0
|
|
20240903,131800,388604100,26850,26850,26850,26850,0
|
|
20240903,131700,388604100,26850,26850,26850,26850,1
|
|
20240903,131600,388577250,26850,26850,26850,26850,0
|
|
20240903,131500,388577250,26850,26850,26850,26850,1
|
|
20240903,131400,388550400,26800,26800,26800,26800,0
|
|
20240903,131300,388550400,26800,26800,26800,26800,0
|
|
20240903,131200,388550400,26800,26800,26800,26800,5
|
|
20240903,131100,388416400,26850,26850,26850,26850,20
|
|
20240903,131000,387879400,26850,26850,26850,26850,0
|
|
20240903,130900,387879400,26850,26900,26900,26850,48
|
|
20240903,130800,386589100,26900,26900,26900,26900,105
|
|
20240903,130700,383764600,26900,26900,26900,26900,0
|
|
20240903,130600,383764600,26900,26900,26900,26900,25
|
|
20240903,130500,383092100,26850,26850,26850,26850,0
|
|
20240903,130400,383092100,26850,26850,26850,26850,1
|
|
20240903,130300,383065250,26900,26900,26900,26900,1
|
|
20240903,130200,383038350,26900,26900,26900,26900,20
|
|
20240903,130100,382500350,26900,26900,26900,26900,0
|
|
20240903,130000,382500350,26900,26900,26900,26900,1
|
|
20240903,125900,382473450,26900,26900,26900,26900,5
|
|
20240903,125800,382338950,26900,26900,26900,26900,1
|
|
20240903,125700,382312050,26900,26900,26900,26900,1
|
|
20240903,125600,382285150,26900,26850,26900,26850,41
|
|
20240903,125500,381184250,26800,26800,26800,26800,20
|
|
20240903,125400,380648250,26850,26850,26850,26850,0
|
|
20240903,125300,380648250,26850,26850,26850,26850,2
|
|
20240903,125200,380594550,26850,26850,26850,26850,4
|
|
20240903,125100,380487150,26900,26900,26900,26900,2
|
|
20240903,125000,380433350,26900,26900,26900,26900,5
|
|
20240903,124900,380298850,26900,26900,26900,26900,0
|
|
20240903,124800,380298850,26900,26800,26950,26800,252
|
|
20240903,124700,373517850,26750,26800,26800,26750,58
|
|
20240903,124600,371963700,26800,26800,26800,26800,65
|
|
20240903,124500,370221700,26800,26700,26800,26700,52
|
|
20240903,124400,368831800,26700,26700,26700,26700,40
|
|
20240903,124300,367763800,26800,26800,26800,26800,1
|
|
20240903,124200,367737000,26800,26800,26800,26800,19
|
|
20240903,124100,367227800,26800,26800,26800,26800,40
|
|
20240903,124000,366155800,26800,26800,26800,26800,0
|
|
20240903,123900,366155800,26800,26800,26800,26800,0
|
|
20240903,123800,366155800,26800,26800,26800,26800,7
|
|
20240903,123700,365968200,26800,26800,26800,26800,11
|
|
20240903,123600,365673400,26800,26800,26800,26800,12
|
|
20240903,123500,365351800,26700,26850,26850,26700,22
|
|
20240903,123400,364763200,26850,26850,26850,26850,1
|
|
20240903,123300,364736350,26900,26900,26900,26600,1716
|
|
20240903,123200,318883100,26900,26950,26950,26900,357
|
|
20240903,123100,309278750,26950,26950,26950,26950,46
|
|
20240903,123000,308039050,26950,26950,26950,26950,0
|
|
20240903,122900,308039050,26950,26950,26950,26950,1
|
|
20240903,122800,308012100,26950,26950,26950,26950,0
|
|
20240903,122700,308012100,26950,26950,26950,26950,84
|
|
20240903,122600,305748300,26950,27000,27000,26950,100
|
|
20240903,122500,303052800,26950,26950,26950,26950,0
|
|
20240903,122400,303052800,26950,26950,26950,26950,16
|
|
20240903,122300,302621600,26950,26950,26950,26950,1
|
|
20240903,122200,302594650,27100,27050,27100,27050,316
|
|
20240903,122100,294036350,26950,27000,27000,26950,335
|
|
20240903,122000,284991500,27050,27050,27050,27050,1
|
|
20240903,121900,284964450,27050,27050,27050,27050,10
|
|
20240903,121800,284693950,27050,27050,27050,27050,5
|
|
20240903,121700,284558700,27050,27000,27050,27000,9
|
|
20240903,121600,284315500,27050,27050,27050,27050,105
|
|
20240903,121500,281475250,27050,27050,27050,27050,26
|
|
20240903,121400,280771950,27050,27050,27050,27050,38
|
|
20240903,121300,279744050,27050,27050,27050,27050,75
|
|
20240903,121200,277715300,27050,27050,27050,27050,35
|
|
20240903,121100,276768550,27100,27100,27100,27100,0
|
|
20240903,121000,276768550,27100,27100,27100,27100,0
|
|
20240903,120900,276768550,27100,27050,27100,27050,362
|
|
20240903,120800,266976050,27100,27100,27100,27100,0
|
|
20240903,120700,266976050,27100,27100,27100,27100,20
|
|
20240903,120600,266434050,27100,27100,27100,27100,18
|
|
20240903,120500,265946250,27100,27100,27100,27100,4
|
|
20240903,120400,265837850,27100,27100,27100,27100,1
|
|
20240903,120300,265810750,27150,27150,27150,27150,0
|
|
20240903,120200,265810750,27150,27150,27150,27150,1
|
|
20240903,120100,265783600,27100,27100,27100,27100,0
|
|
20240903,120000,265783600,27100,27100,27100,27100,0
|
|
20240903,115900,265783600,27100,27100,27100,27100,9
|
|
20240903,115800,265539700,27100,27100,27100,27100,0
|
|
20240903,115700,265539700,27100,27100,27100,27100,0
|
|
20240903,115600,265539700,27100,27150,27150,27100,213
|
|
20240903,115500,259765750,27150,27150,27150,27150,3
|
|
20240903,115400,259684300,27150,27150,27150,27150,0
|
|
20240903,115300,259684300,27150,27150,27150,27150,0
|
|
20240903,115200,259684300,27150,27150,27150,27150,0
|
|
20240903,115100,259684300,27150,27150,27150,27150,45
|
|
20240903,115000,258462550,27200,27100,27200,27100,791
|
|
20240903,114900,237025450,27100,27150,27150,27100,108
|
|
20240903,114800,234097400,27150,27150,27150,27150,50
|
|
20240903,114700,232739900,27150,27250,27250,27150,4
|
|
20240903,114600,232631100,27150,27100,27150,27100,3
|
|
20240903,114500,232549750,27150,27150,27150,27150,98
|
|
20240903,114400,229889050,27150,27150,27150,27150,30
|
|
20240903,114300,229074550,27200,27200,27200,27200,1
|
|
20240903,114200,229047350,27150,27150,27150,27150,0
|
|
20240903,114100,229047350,27150,27150,27150,27150,100
|
|
20240903,114000,226332350,27150,27200,27200,27150,100
|
|
20240903,113900,223614850,27150,27150,27150,27150,0
|
|
20240903,113800,223614850,27150,27150,27150,27150,0
|
|
20240903,113700,223614850,27150,27150,27150,27150,0
|
|
20240903,113600,223614850,27150,27150,27150,27150,0
|
|
20240903,113500,223614850,27150,27200,27200,27150,12
|
|
20240903,113400,223288950,27150,27150,27150,27150,0
|
|
20240903,113300,223288950,27150,27150,27150,27150,0
|
|
20240903,113200,223288950,27150,27150,27150,27150,0
|
|
20240903,113100,223288950,27150,27150,27150,27150,30
|
|
20240903,113000,222474450,27150,27150,27150,27150,0
|
|
20240903,112900,222474450,27150,27150,27150,27150,0
|
|
20240903,112800,222474450,27150,27150,27150,27150,2
|
|
20240903,112700,222420150,27200,27200,27200,27200,14
|
|
20240903,112600,222039350,27200,27200,27200,27200,0
|
|
20240903,112500,222039350,27200,27200,27200,27200,2
|
|
20240903,112400,221984950,27200,27200,27200,27200,0
|
|
20240903,112300,221984950,27200,27200,27200,27200,10
|
|
20240903,112200,221712950,27200,27200,27200,27200,0
|
|
20240903,112100,221712950,27200,27200,27200,27200,0
|
|
20240903,112000,221712950,27200,27200,27200,27200,23
|
|
20240903,111900,221087350,27200,27200,27200,27200,1
|
|
20240903,111800,221060150,27200,27200,27200,27200,0
|
|
20240903,111700,221060150,27200,27200,27200,27200,1
|
|
20240903,111600,221032950,27200,27200,27200,27200,0
|
|
20240903,111500,221032950,27200,27200,27200,27200,0
|
|
20240903,111400,221032950,27200,27200,27200,27200,0
|
|
20240903,111300,221032950,27200,27150,27200,27150,60
|
|
20240903,111200,219403450,27100,27150,27150,27100,38
|
|
20240903,111100,218371850,27150,27150,27150,27150,0
|
|
20240903,111000,218371850,27150,27200,27200,27150,2
|
|
20240903,110900,218317500,27150,27100,27150,27100,25
|
|
20240903,110800,217639500,27150,27150,27150,27150,0
|
|
20240903,110700,217639500,27150,27150,27150,27150,132
|
|
20240903,110600,214055700,27150,27150,27150,27150,0
|
|
20240903,110500,214055700,27150,27150,27150,27150,0
|
|
20240903,110400,214055700,27150,27250,27250,27150,233
|
|
20240903,110300,207718650,27250,27250,27250,27250,0
|
|
20240903,110200,207718650,27250,27250,27250,27250,0
|
|
20240903,110100,207718650,27250,27250,27250,27250,5
|
|
20240903,110000,207582400,27250,27250,27250,27250,20
|
|
20240903,105900,207037400,27350,27350,27350,27350,8
|
|
20240903,105800,206818600,27300,27300,27300,27300,87
|
|
20240903,105700,204443500,27200,27200,27200,27200,0
|
|
20240903,105600,204443500,27200,27200,27200,27200,9
|
|
20240903,105500,204198700,27200,27200,27200,27200,11
|
|
20240903,105400,203899500,27300,27300,27300,27300,0
|
|
20240903,105300,203899500,27300,27300,27300,27300,0
|
|
20240903,105200,203899500,27300,27300,27300,27300,0
|
|
20240903,105100,203899500,27300,27300,27300,27300,21
|
|
20240903,105000,203326200,27300,27300,27300,27300,0
|
|
20240903,104900,203326200,27300,27300,27300,27300,0
|
|
20240903,104800,203326200,27300,27300,27300,27300,0
|
|
20240903,104700,203326200,27300,27300,27300,27300,0
|
|
20240903,104600,203326200,27300,27300,27300,27300,1
|
|
20240903,104500,203298900,27150,27150,27150,27150,0
|
|
20240903,104400,203298900,27150,27150,27150,27150,0
|
|
20240903,104300,203298900,27150,27150,27150,27150,0
|
|
20240903,104200,203298900,27150,27150,27150,27150,0
|
|
20240903,104100,203298900,27150,27150,27150,27150,0
|
|
20240903,104000,203298900,27150,27150,27150,27150,0
|
|
20240903,103900,203298900,27150,27150,27150,27150,0
|
|
20240903,103800,203298900,27150,27150,27150,27150,0
|
|
20240903,103700,203298900,27150,27150,27150,27150,0
|
|
20240903,103600,203298900,27150,27150,27150,27150,0
|
|
20240903,103500,203298900,27150,27150,27150,27150,4
|
|
20240903,103400,203190300,27100,27100,27100,27100,0
|
|
20240903,103300,203190300,27100,27100,27100,27100,0
|
|
20240903,103200,203190300,27100,27100,27100,27100,115
|
|
20240903,103100,200073800,27100,27150,27150,27100,14
|
|
20240903,103000,199693850,27100,27100,27100,27100,126
|
|
20240903,102900,196279250,27150,27150,27150,27150,100
|
|
20240903,102800,193564250,27150,27150,27150,27150,0
|
|
20240903,102700,193564250,27150,27150,27150,27150,0
|
|
20240903,102600,193564250,27150,27150,27150,27150,0
|
|
20240903,102500,193564250,27150,27150,27150,27150,5
|
|
20240903,102400,193428500,27150,27150,27150,27150,36
|
|
20240903,102300,192451100,27150,27150,27150,27150,0
|
|
20240903,102200,192451100,27150,27150,27150,27150,0
|
|
20240903,102100,192451100,27150,27150,27150,27150,0
|
|
20240903,102000,192451100,27150,27200,27200,27150,339
|
|
20240903,101900,183240000,27200,27200,27200,27200,33
|
|
20240903,101800,182342400,27200,27200,27200,27200,0
|
|
20240903,101700,182342400,27200,27200,27200,27200,10
|
|
20240903,101600,182070400,27200,27200,27200,27200,0
|
|
20240903,101500,182070400,27200,27200,27250,27200,47
|
|
20240903,101400,180791850,27200,27200,27200,27200,0
|
|
20240903,101300,180791850,27200,27200,27200,27200,82
|
|
20240903,101200,178561450,27400,27400,27400,27400,53
|
|
20240903,101100,177109250,27400,27300,27400,27250,215
|
|
20240903,101000,171249100,27250,27250,27250,27250,24
|
|
20240903,100900,170595100,27250,27250,27250,27250,58
|
|
20240903,100800,169014600,27250,27250,27250,27250,1
|
|
20240903,100700,168987350,27350,27350,27350,27350,5
|
|
20240903,100600,168850600,27350,27350,27350,27350,0
|
|
20240903,100500,168850600,27350,27350,27350,27350,11
|
|
20240903,100400,168549750,27350,27350,27350,27350,5
|
|
20240903,100300,168413000,27350,27350,27350,27350,5
|
|
20240903,100200,168276250,27350,27350,27350,27350,15
|
|
20240903,100100,167866000,27250,27250,27250,27250,45
|
|
20240903,100000,166639750,27350,27400,27400,27350,136
|
|
20240903,095900,162918150,27450,27450,27450,27450,24
|
|
20240903,095800,162259350,27450,27450,27450,27450,10
|
|
20240903,095700,161984850,27450,27450,27450,27450,0
|
|
20240903,095600,161984850,27450,27400,27450,27400,200
|
|
20240903,095500,156496050,27400,27400,27400,27400,8
|
|
20240903,095400,156276850,27350,27300,27350,27300,240
|
|
20240903,095300,149714850,27350,27350,27350,27350,6
|
|
20240903,095200,149550750,27250,27250,27250,27250,1
|
|
20240903,095100,149523500,27250,27250,27250,27250,22
|
|
20240903,095000,148924000,27350,27350,27350,27350,11
|
|
20240903,094900,148623150,27300,27300,27300,27300,0
|
|
20240903,094800,148623150,27300,27300,27300,27300,10
|
|
20240903,094700,148350150,27250,27200,27250,27200,12
|
|
20240903,094600,148023250,27250,27250,27250,27250,50
|
|
20240903,094500,146660750,27200,27200,27200,27200,1
|
|
20240903,094400,146633550,27400,27400,27400,27400,0
|
|
20240903,094300,146633550,27400,27400,27400,27400,0
|
|
20240903,094200,146633550,27400,27400,27400,27400,0
|
|
20240903,094100,146633550,27400,27400,27400,27400,0
|
|
20240903,094000,146633550,27400,27400,27400,27400,16
|
|
20240903,093900,146195150,27400,27250,27400,27250,56
|
|
20240903,093800,144668250,27350,27450,27500,27350,13
|
|
20240903,093700,144311700,27500,27100,27500,27100,232
|
|
20240903,093600,137975500,27100,27100,27100,27100,20
|
|
20240903,093500,137433500,27300,27150,27300,27100,15
|
|
20240903,093400,137026300,27150,27150,27150,27150,30
|
|
20240903,093300,136211800,27150,27150,27150,27150,0
|
|
20240903,093200,136211800,27150,27150,27150,27150,13
|
|
20240903,093100,135858850,27200,27200,27200,27200,2
|
|
20240903,093000,135804450,27200,27200,27200,27150,26
|
|
20240903,092900,135097500,27100,27150,27150,27100,110
|
|
20240903,092800,132115750,27200,27250,27250,27200,3
|
|
20240903,092700,132034050,27400,27300,27400,27300,2
|
|
20240903,092600,131979350,27300,27300,27300,27300,13
|
|
20240903,092500,131624450,27300,27500,27500,27300,16
|
|
20240903,092400,131186650,27300,27100,27300,27100,93
|
|
20240903,092300,128650200,27100,27100,27100,27100,2
|
|
20240903,092200,128596000,27200,27200,27200,27200,35
|
|
20240903,092100,127644000,27050,27100,27100,27000,352
|
|
20240903,092000,118110500,26850,27050,27150,26850,403
|
|
20240903,091900,107241750,27150,27050,27150,27000,34
|
|
20240903,091800,106321750,27050,27100,27100,27050,12
|
|
20240903,091700,105996650,27050,27000,27050,27000,292
|
|
20240903,091600,98112500,27000,27200,27200,27000,284
|
|
20240903,091500,90417750,27200,27300,27300,27200,24
|
|
20240903,091400,89763750,27300,27650,27650,27300,19
|
|
20240903,091300,89242550,27500,27100,27500,27000,449
|
|
20240903,091200,77068750,27200,27200,27200,27150,91
|
|
20240903,091100,74595700,27250,27350,27350,27250,248
|
|
20240903,091000,67834150,27350,27350,27350,27350,116
|
|
20240903,090900,64661550,27400,27600,27600,27350,790
|
|
20240903,090800,42977250,27650,27800,27800,27650,47
|
|
20240903,090700,41675650,27800,27700,27800,27700,255
|
|
20240903,090600,34610250,27700,27600,27750,27500,227
|
|
20240903,090500,28327650,27500,27600,27600,27500,48
|
|
20240903,090400,27006200,27750,27750,27750,27750,3
|
|
20240903,090300,26922950,27750,27750,27750,27750,37
|
|
20240903,090200,25896200,27500,27500,27500,27500,12
|
|
20240903,090100,25566200,27500,27500,27500,27500,159
|
|
20240903,090000,21193700,27500,27450,27500,27200,773
|