677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,201400,614261750,25200,25200,25200,25200,133
|
|
20240925,201300,614261750,25200,25200,25200,25200,0
|
|
20240925,201200,614261750,25200,25200,25200,25200,0
|
|
20240925,201100,614261750,25200,25200,25200,25200,0
|
|
20240925,201000,614261750,25200,25200,25200,25200,0
|
|
20240925,200900,614261750,25200,25200,25200,25200,0
|
|
20240925,200800,614261750,25200,25200,25200,25200,0
|
|
20240925,200700,614261750,25200,25200,25200,25200,0
|
|
20240925,200600,614261750,25200,25200,25200,25200,0
|
|
20240925,200500,614261750,25200,25200,25200,25200,0
|
|
20240925,200400,614261750,25200,25200,25200,25200,0
|
|
20240925,200300,614261750,25200,25200,25200,25200,0
|
|
20240925,200200,614261750,25200,25200,25200,25200,0
|
|
20240925,200100,614261750,25200,25200,25200,25200,0
|
|
20240925,200000,614261750,25200,25200,25200,25200,0
|
|
20240925,195900,614261750,25200,25200,25200,25200,0
|
|
20240925,195800,614261750,25200,25200,25200,25200,0
|
|
20240925,195700,614261750,25200,25200,25200,25200,0
|
|
20240925,195600,614261750,25200,25200,25200,25200,0
|
|
20240925,195500,614261750,25200,25200,25200,25200,0
|
|
20240925,195400,614261750,25200,25200,25200,25200,0
|
|
20240925,195300,614261750,25200,25200,25200,25200,0
|
|
20240925,195200,614261750,25200,25200,25200,25200,0
|
|
20240925,195100,614261750,25200,25200,25200,25200,0
|
|
20240925,195000,614261750,25200,25200,25200,25200,0
|
|
20240925,194900,614261750,25200,25200,25200,25200,0
|
|
20240925,194800,614261750,25200,25200,25200,25200,0
|
|
20240925,194700,614261750,25200,25200,25200,25200,0
|
|
20240925,194600,614261750,25200,25200,25200,25200,0
|
|
20240925,194500,614261750,25200,25200,25200,25200,0
|
|
20240925,194400,614261750,25200,25200,25200,25200,133
|
|
20240925,194300,614261750,25200,25200,25200,25200,0
|
|
20240925,194200,614261750,25200,25200,25200,25200,0
|
|
20240925,194100,614261750,25200,25200,25200,25200,0
|
|
20240925,194000,614261750,25200,25200,25200,25200,0
|
|
20240925,193900,614261750,25200,25200,25200,25200,0
|
|
20240925,193800,614261750,25200,25200,25200,25200,0
|
|
20240925,193700,614261750,25200,25200,25200,25200,0
|
|
20240925,193600,614261750,25200,25200,25200,25200,0
|
|
20240925,193500,614261750,25200,25200,25200,25200,0
|
|
20240925,193400,614261750,25200,25200,25200,25200,0
|
|
20240925,193300,614261750,25200,25200,25200,25200,0
|
|
20240925,193200,614261750,25200,25200,25200,25200,0
|
|
20240925,193100,614261750,25200,25200,25200,25200,0
|
|
20240925,193000,614261750,25200,25200,25200,25200,0
|
|
20240925,192900,614261750,25200,25200,25200,25200,0
|
|
20240925,192800,614261750,25200,25200,25200,25200,0
|
|
20240925,192700,614261750,25200,25200,25200,25200,0
|
|
20240925,192600,614261750,25200,25200,25200,25200,0
|
|
20240925,192500,614261750,25200,25200,25200,25200,0
|
|
20240925,192400,614261750,25200,25200,25200,25200,0
|
|
20240925,192300,614261750,25200,25200,25200,25200,0
|
|
20240925,192200,614261750,25200,25200,25200,25200,0
|
|
20240925,192100,614261750,25200,25200,25200,25200,0
|
|
20240925,192000,614261750,25200,25200,25200,25200,0
|
|
20240925,191900,614261750,25200,25200,25200,25200,0
|
|
20240925,191800,614261750,25200,25200,25200,25200,0
|
|
20240925,191700,614261750,25200,25200,25200,25200,0
|
|
20240925,191600,614261750,25200,25200,25200,25200,0
|
|
20240925,191500,614261750,25200,25200,25200,25200,0
|
|
20240925,191400,614261750,25200,25200,25200,25200,133
|
|
20240925,191300,614261750,25200,25200,25200,25200,0
|
|
20240925,191200,614261750,25200,25200,25200,25200,0
|
|
20240925,191100,614261750,25200,25200,25200,25200,0
|
|
20240925,191000,614261750,25200,25200,25200,25200,0
|
|
20240925,190900,614261750,25200,25200,25200,25200,0
|
|
20240925,190800,614261750,25200,25200,25200,25200,0
|
|
20240925,190700,614261750,25200,25200,25200,25200,0
|
|
20240925,190600,614261750,25200,25200,25200,25200,0
|
|
20240925,190500,614261750,25200,25200,25200,25200,0
|
|
20240925,190400,614261750,25200,25200,25200,25200,0
|
|
20240925,190300,614261750,25200,25200,25200,25200,0
|
|
20240925,190200,614261750,25200,25200,25200,25200,0
|
|
20240925,190100,614261750,25200,25200,25200,25200,0
|
|
20240925,190000,614261750,25200,25200,25200,25200,0
|
|
20240925,185900,614261750,25200,25200,25200,25200,0
|
|
20240925,185800,614261750,25200,25200,25200,25200,0
|
|
20240925,185700,614261750,25200,25200,25200,25200,0
|
|
20240925,185600,614261750,25200,25200,25200,25200,0
|
|
20240925,185500,614261750,25200,25200,25200,25200,0
|
|
20240925,185400,614261750,25200,25200,25200,25200,0
|
|
20240925,185300,614261750,25200,25200,25200,25200,0
|
|
20240925,185200,614261750,25200,25200,25200,25200,0
|
|
20240925,185100,614261750,25200,25200,25200,25200,0
|
|
20240925,185000,614261750,25200,25200,25200,25200,0
|
|
20240925,184900,614261750,25200,25200,25200,25200,0
|
|
20240925,184800,614261750,25200,25200,25200,25200,0
|
|
20240925,184700,614261750,25200,25200,25200,25200,0
|
|
20240925,184600,614261750,25200,25200,25200,25200,0
|
|
20240925,184500,614261750,25200,25200,25200,25200,0
|
|
20240925,184400,614261750,25200,25200,25200,25200,133
|
|
20240925,184300,614261750,25200,25200,25200,25200,0
|
|
20240925,184200,614261750,25200,25200,25200,25200,0
|
|
20240925,184100,614261750,25200,25200,25200,25200,0
|
|
20240925,184000,614261750,25200,25200,25200,25200,0
|
|
20240925,183900,614261750,25200,25200,25200,25200,0
|
|
20240925,183800,614261750,25200,25200,25200,25200,0
|
|
20240925,183700,614261750,25200,25200,25200,25200,0
|
|
20240925,183600,614261750,25200,25200,25200,25200,0
|
|
20240925,183500,614261750,25200,25200,25200,25200,0
|
|
20240925,183400,614261750,25200,25200,25200,25200,0
|
|
20240925,183300,614261750,25200,25200,25200,25200,0
|
|
20240925,183200,614261750,25200,25200,25200,25200,0
|
|
20240925,183100,614261750,25200,25200,25200,25200,0
|
|
20240925,183000,614261750,25200,25200,25200,25200,0
|
|
20240925,182900,614261750,25200,25200,25200,25200,0
|
|
20240925,182800,614261750,25200,25200,25200,25200,0
|
|
20240925,182700,614261750,25200,25200,25200,25200,0
|
|
20240925,182600,614261750,25200,25200,25200,25200,0
|
|
20240925,182500,614261750,25200,25200,25200,25200,0
|
|
20240925,182400,614261750,25200,25200,25200,25200,0
|
|
20240925,182300,614261750,25200,25200,25200,25200,0
|
|
20240925,182200,614261750,25200,25200,25200,25200,0
|
|
20240925,182100,614261750,25200,25200,25200,25200,0
|
|
20240925,182000,614261750,25200,25200,25200,25200,0
|
|
20240925,181900,614261750,25200,25200,25200,25200,0
|
|
20240925,181800,614261750,25200,25200,25200,25200,0
|
|
20240925,181700,614261750,25200,25200,25200,25200,0
|
|
20240925,181600,614261750,25200,25200,25200,25200,0
|
|
20240925,181500,614261750,25200,25200,25200,25200,0
|
|
20240925,181400,614261750,25200,25200,25200,25200,133
|
|
20240925,181300,614261750,25200,25200,25200,25200,0
|
|
20240925,181200,614261750,25200,25200,25200,25200,0
|
|
20240925,181100,614261750,25200,25200,25200,25200,0
|
|
20240925,181000,614261750,25200,25200,25200,25200,0
|
|
20240925,180900,614261750,25200,25200,25200,25200,0
|
|
20240925,180800,614261750,25200,25200,25200,25200,0
|
|
20240925,180700,614261750,25200,25200,25200,25200,0
|
|
20240925,180600,614261750,25200,25200,25200,25200,0
|
|
20240925,180500,614261750,25200,25200,25200,25200,0
|
|
20240925,180400,614261750,25200,25200,25200,25200,0
|
|
20240925,180300,614261750,25200,25200,25200,25200,0
|
|
20240925,180200,614261750,25200,25200,25200,25200,0
|
|
20240925,180100,614261750,25200,25200,25200,25200,0
|
|
20240925,180000,614261750,25200,25200,25200,25200,0
|
|
20240925,175900,614261750,25200,25200,25200,25200,0
|
|
20240925,175800,614261750,25200,25200,25200,25200,0
|
|
20240925,175700,614261750,25200,25200,25200,25200,0
|
|
20240925,175600,614261750,25200,25200,25200,25200,0
|
|
20240925,175500,614261750,25200,25200,25200,25200,0
|
|
20240925,175400,614261750,25200,25200,25200,25200,0
|
|
20240925,175300,614261750,25200,25200,25200,25200,0
|
|
20240925,175200,614261750,25200,25200,25200,25200,0
|
|
20240925,175100,614261750,25200,25200,25200,25200,0
|
|
20240925,175000,614261750,25200,25200,25200,25200,0
|
|
20240925,174900,614261750,25200,25200,25200,25200,0
|
|
20240925,174800,614261750,25200,25200,25200,25200,0
|
|
20240925,174700,614261750,25200,25200,25200,25200,0
|
|
20240925,174600,614261750,25200,25200,25200,25200,0
|
|
20240925,174500,614261750,25200,25200,25200,25200,0
|
|
20240925,174400,614261750,25200,25200,25200,25200,133
|
|
20240925,174300,614261750,25200,25200,25200,25200,0
|
|
20240925,174200,614261750,25200,25200,25200,25200,0
|
|
20240925,174100,614261750,25200,25200,25200,25200,0
|
|
20240925,174000,614261750,25200,25200,25200,25200,0
|
|
20240925,173900,614261750,25200,25200,25200,25200,0
|
|
20240925,173800,614261750,25200,25200,25200,25200,0
|
|
20240925,173700,614261750,25200,25200,25200,25200,0
|
|
20240925,173600,614261750,25200,25200,25200,25200,0
|
|
20240925,173500,614261750,25200,25200,25200,25200,0
|
|
20240925,173400,614261750,25200,25200,25200,25200,0
|
|
20240925,173300,614261750,25200,25200,25200,25200,0
|
|
20240925,173200,614261750,25200,25200,25200,25200,0
|
|
20240925,173100,614261750,25200,25200,25200,25200,0
|
|
20240925,173000,614261750,25200,25200,25200,25200,0
|
|
20240925,172900,614261750,25200,25200,25200,25200,0
|
|
20240925,172800,614261750,25200,25200,25200,25200,0
|
|
20240925,172700,614261750,25200,25200,25200,25200,0
|
|
20240925,172600,614261750,25200,25200,25200,25200,0
|
|
20240925,172500,614261750,25200,25200,25200,25200,0
|
|
20240925,172400,614261750,25200,25200,25200,25200,0
|
|
20240925,172300,614261750,25200,25200,25200,25200,0
|
|
20240925,172200,614261750,25200,25200,25200,25200,0
|
|
20240925,172100,614261750,25200,25200,25200,25200,0
|
|
20240925,172000,614261750,25200,25200,25200,25200,0
|
|
20240925,171900,614261750,25200,25200,25200,25200,0
|
|
20240925,171800,614261750,25200,25200,25200,25200,0
|
|
20240925,171700,614261750,25200,25200,25200,25200,0
|
|
20240925,171600,614261750,25200,25200,25200,25200,0
|
|
20240925,171500,614261750,25200,25200,25200,25200,0
|
|
20240925,171400,614261750,25200,25200,25200,25200,133
|
|
20240925,171300,614261750,25200,25200,25200,25200,0
|
|
20240925,171200,614261750,25200,25200,25200,25200,0
|
|
20240925,171100,614261750,25200,25200,25200,25200,0
|
|
20240925,171000,614261750,25200,25200,25200,25200,0
|
|
20240925,170900,614261750,25200,25200,25200,25200,0
|
|
20240925,170800,614261750,25200,25200,25200,25200,0
|
|
20240925,170700,614261750,25200,25200,25200,25200,0
|
|
20240925,170600,614261750,25200,25200,25200,25200,0
|
|
20240925,170500,614261750,25200,25200,25200,25200,0
|
|
20240925,170400,614261750,25200,25200,25200,25200,0
|
|
20240925,170300,614261750,25200,25200,25200,25200,0
|
|
20240925,170200,614261750,25200,25200,25200,25200,0
|
|
20240925,170100,614261750,25200,25200,25200,25200,0
|
|
20240925,170000,614261750,25200,25200,25200,25200,0
|
|
20240925,165900,614261750,25200,25200,25200,25200,0
|
|
20240925,165800,614261750,25200,25200,25200,25200,0
|
|
20240925,165700,614261750,25200,25200,25200,25200,0
|
|
20240925,165600,614261750,25200,25200,25200,25200,0
|
|
20240925,165500,614261750,25200,25200,25200,25200,0
|
|
20240925,165400,614261750,25200,25200,25200,25200,0
|
|
20240925,165300,614261750,25200,25200,25200,25200,0
|
|
20240925,165200,614261750,25200,25200,25200,25200,0
|
|
20240925,165100,614261750,25200,25200,25200,25200,0
|
|
20240925,165000,614261750,25200,25200,25200,25200,0
|
|
20240925,164900,614261750,25200,25200,25200,25200,0
|
|
20240925,164800,614261750,25200,25200,25200,25200,0
|
|
20240925,164700,614261750,25200,25200,25200,25200,0
|
|
20240925,164600,614261750,25200,25200,25200,25200,0
|
|
20240925,164500,614261750,25200,25200,25200,25200,0
|
|
20240925,164400,614261750,25200,25200,25200,25200,133
|
|
20240925,164300,614261750,25200,25200,25200,25200,0
|
|
20240925,164200,614261750,25200,25200,25200,25200,0
|
|
20240925,164100,614261750,25200,25200,25200,25200,0
|
|
20240925,164000,614261750,25200,25200,25200,25200,0
|
|
20240925,163900,614261750,25200,25200,25200,25200,0
|
|
20240925,163800,614261750,25200,25200,25200,25200,0
|
|
20240925,163700,614261750,25200,25200,25200,25200,0
|
|
20240925,163600,614261750,25200,25200,25200,25200,0
|
|
20240925,163500,614261750,25200,25200,25200,25200,0
|
|
20240925,163400,614261750,25200,25200,25200,25200,0
|
|
20240925,163300,614261750,25200,25200,25200,25200,0
|
|
20240925,163200,614261750,25200,25200,25200,25200,0
|
|
20240925,163100,614261750,25200,25200,25200,25200,0
|
|
20240925,163000,614261750,25200,25200,25200,25200,0
|
|
20240925,162900,614261750,25200,25200,25200,25200,0
|
|
20240925,162800,614261750,25200,25200,25200,25200,0
|
|
20240925,162700,614261750,25200,25200,25200,25200,0
|
|
20240925,162600,614261750,25200,25200,25200,25200,0
|
|
20240925,162500,614261750,25200,25200,25200,25200,0
|
|
20240925,162400,614261750,25200,25200,25200,25200,0
|
|
20240925,162300,614261750,25200,25200,25200,25200,0
|
|
20240925,162200,614261750,25200,25200,25200,25200,0
|
|
20240925,162100,614261750,25200,25200,25200,25200,0
|
|
20240925,162000,614261750,25200,25200,25200,25200,0
|
|
20240925,161900,614261750,25200,25200,25200,25200,0
|
|
20240925,161800,614261750,25200,25200,25200,25200,0
|
|
20240925,161700,614261750,25200,25200,25200,25200,0
|
|
20240925,161600,614261750,25200,25200,25200,25200,0
|
|
20240925,161500,614261750,25200,25200,25200,25200,0
|
|
20240925,161400,614261750,25200,25200,25200,25200,133
|
|
20240925,161300,614261750,25200,25200,25200,25200,0
|
|
20240925,161200,614261750,25200,25200,25200,25200,0
|
|
20240925,161100,614261750,25200,25200,25200,25200,0
|
|
20240925,161000,614261750,25200,25200,25200,25200,0
|
|
20240925,160900,614261750,25200,25200,25200,25200,0
|
|
20240925,160800,614261750,25200,25200,25200,25200,0
|
|
20240925,160700,614261750,25200,25200,25200,25200,0
|
|
20240925,160600,614261750,25200,25200,25200,25200,0
|
|
20240925,160500,614261750,25200,25200,25200,25200,0
|
|
20240925,160400,614261750,25200,25200,25200,25200,0
|
|
20240925,160300,614261750,25200,25200,25200,25200,0
|
|
20240925,160200,614261750,25200,25200,25200,25200,0
|
|
20240925,160100,614261750,25200,25200,25200,25200,0
|
|
20240925,160000,614261750,25200,25200,25200,25200,0
|
|
20240925,155900,614261750,25200,25200,25200,25200,0
|
|
20240925,155800,614261750,25200,25200,25200,25200,0
|
|
20240925,155700,614261750,25200,25200,25200,25200,0
|
|
20240925,155600,614261750,25200,25200,25200,25200,0
|
|
20240925,155500,614261750,25200,25200,25200,25200,0
|
|
20240925,155400,614261750,25200,25200,25200,25200,0
|
|
20240925,155300,614261750,25200,25200,25200,25200,0
|
|
20240925,155200,614261750,25200,25200,25200,25200,0
|
|
20240925,155100,614261750,25200,25200,25200,25200,0
|
|
20240925,155000,614261750,25200,25200,25200,25200,0
|
|
20240925,154900,614261750,25200,25200,25200,25200,0
|
|
20240925,154800,614261750,25200,25200,25200,25200,0
|
|
20240925,154700,614261750,25200,25200,25200,25200,0
|
|
20240925,154600,614261750,25200,25200,25200,25200,0
|
|
20240925,154500,614261750,25200,25200,25200,25200,0
|
|
20240925,154400,614261750,25200,25200,25200,25200,133
|
|
20240925,154300,614261750,25200,25200,25200,25200,0
|
|
20240925,154200,614261750,25200,25200,25200,25200,0
|
|
20240925,154100,614261750,25200,25200,25200,25200,0
|
|
20240925,154000,614261750,25200,25200,25200,25200,0
|
|
20240925,153900,614261750,25200,25200,25200,25200,0
|
|
20240925,153800,614261750,25200,25200,25200,25200,0
|
|
20240925,153700,614261750,25200,25200,25200,25200,0
|
|
20240925,153600,614261750,25200,25200,25200,25200,0
|
|
20240925,153500,614261750,25200,25200,25200,25200,0
|
|
20240925,153400,614261750,25200,25200,25200,25200,0
|
|
20240925,153300,614261750,25200,25200,25200,25200,0
|
|
20240925,153200,614261750,25200,25200,25200,25200,0
|
|
20240925,153100,614261750,25200,25200,25200,25200,0
|
|
20240925,153000,614261750,25200,25200,25200,25200,133
|
|
20240925,152900,610910150,25200,25200,25200,25200,0
|
|
20240925,152800,610910150,25200,25200,25200,25200,0
|
|
20240925,152700,610910150,25200,25200,25200,25200,0
|
|
20240925,152600,610910150,25200,25200,25200,25200,0
|
|
20240925,152500,610910150,25200,25200,25200,25200,0
|
|
20240925,152400,610910150,25200,25200,25200,25200,0
|
|
20240925,152300,610910150,25200,25200,25200,25200,0
|
|
20240925,152200,610910150,25200,25200,25200,25200,0
|
|
20240925,152100,610910150,25200,25200,25200,25200,0
|
|
20240925,152000,610910150,25200,25200,25200,25200,0
|
|
20240925,151900,610910150,25200,25050,25250,25050,96
|
|
20240925,151800,608499050,25100,25200,25300,25100,178
|
|
20240925,151700,604021950,25200,25200,25200,25200,10
|
|
20240925,151600,603769950,25200,25200,25200,25200,0
|
|
20240925,151500,603769950,25200,25200,25200,25200,2
|
|
20240925,151400,603719550,25200,25200,25200,25200,5
|
|
20240925,151300,603593550,25100,25100,25100,25100,121
|
|
20240925,151200,600556450,25100,25100,25100,25100,0
|
|
20240925,151100,600556450,25100,25100,25100,25100,177
|
|
20240925,151000,596113750,25100,25100,25100,25100,90
|
|
20240925,150900,593854750,25200,25200,25200,25200,0
|
|
20240925,150800,593854750,25200,25150,25200,25150,10
|
|
20240925,150700,593603100,25150,25100,25150,25100,30
|
|
20240925,150600,592849100,25100,25100,25100,25100,20
|
|
20240925,150500,592347100,25050,25050,25050,25050,3
|
|
20240925,150400,592271950,25050,25050,25050,25050,0
|
|
20240925,150300,592271950,25050,25050,25050,25050,0
|
|
20240925,150200,592271950,25050,25100,25150,25000,128
|
|
20240925,150100,589063400,25050,25100,25100,25050,157
|
|
20240925,150000,585126450,25100,25100,25100,25100,46
|
|
20240925,145900,583971850,25150,25150,25150,25150,19
|
|
20240925,145800,583494000,25150,25150,25150,25150,0
|
|
20240925,145700,583494000,25150,25150,25150,25150,21
|
|
20240925,145600,582965850,25200,25200,25200,25200,19
|
|
20240925,145500,582487050,25200,25200,25200,25200,0
|
|
20240925,145400,582487050,25200,25200,25200,25200,1
|
|
20240925,145300,582461850,25200,25150,25200,25150,6
|
|
20240925,145200,582310850,25200,25150,25200,25150,105
|
|
20240925,145100,579667350,25150,25200,25200,25150,180
|
|
20240925,145000,575137500,25200,25200,25200,25200,187
|
|
20240925,144900,570425100,25200,25300,25300,25200,818
|
|
20240925,144800,549766500,25350,25350,25350,25350,161
|
|
20240925,144700,545685150,25400,25400,25400,25400,7
|
|
20240925,144600,545507350,25500,25500,25500,25500,1
|
|
20240925,144500,545481850,25550,25550,25550,25550,0
|
|
20240925,144400,545481850,25550,25550,25550,25550,0
|
|
20240925,144300,545481850,25550,25550,25550,25550,0
|
|
20240925,144200,545481850,25550,25550,25550,25550,0
|
|
20240925,144100,545481850,25550,25550,25550,25550,0
|
|
20240925,144000,545481850,25550,25550,25550,25550,0
|
|
20240925,143900,545481850,25550,25350,25550,25350,32
|
|
20240925,143800,544670250,25350,25400,25400,25350,141
|
|
20240925,143700,541089550,25400,25550,25550,25400,500
|
|
20240925,143600,528373500,25450,25450,25450,25450,0
|
|
20240925,143500,528373500,25450,25450,25450,25450,0
|
|
20240925,143400,528373500,25450,25450,25450,25450,0
|
|
20240925,143300,528373500,25450,25450,25450,25450,502
|
|
20240925,143200,515597600,25550,25550,25550,25550,1
|
|
20240925,143100,515572050,25550,25550,25550,25550,240
|
|
20240925,143000,509440050,25550,25550,25550,25550,0
|
|
20240925,142900,509440050,25550,25550,25550,25550,0
|
|
20240925,142800,509440050,25550,25550,25550,25550,1
|
|
20240925,142700,509414500,25550,25500,25550,25500,64
|
|
20240925,142600,507779950,25500,25500,25500,25500,2
|
|
20240925,142500,507728950,25450,25450,25450,25450,0
|
|
20240925,142400,507728950,25450,25450,25450,25450,1
|
|
20240925,142300,507703500,25450,25450,25450,25450,36
|
|
20240925,142200,506787300,25500,25500,25500,25500,0
|
|
20240925,142100,506787300,25500,25500,25500,25500,0
|
|
20240925,142000,506787300,25500,25500,25500,25500,0
|
|
20240925,141900,506787300,25500,25500,25500,25500,0
|
|
20240925,141800,506787300,25500,25500,25500,25500,74
|
|
20240925,141700,504900300,25500,25500,25500,25500,0
|
|
20240925,141600,504900300,25500,25500,25500,25500,0
|
|
20240925,141500,504900300,25500,25500,25500,25500,0
|
|
20240925,141400,504900300,25500,25500,25500,25500,0
|
|
20240925,141300,504900300,25500,25500,25500,25500,0
|
|
20240925,141200,504900300,25500,25500,25500,25500,0
|
|
20240925,141100,504900300,25500,25500,25500,25500,4
|
|
20240925,141000,504798300,25500,25500,25500,25500,0
|
|
20240925,140900,504798300,25500,25500,25500,25500,59
|
|
20240925,140800,503293800,25500,25500,25500,25500,64
|
|
20240925,140700,501661800,25550,25550,25550,25550,0
|
|
20240925,140600,501661800,25550,25550,25550,25550,0
|
|
20240925,140500,501661800,25550,25550,25550,25550,1
|
|
20240925,140400,501636250,25600,25600,25600,25600,1
|
|
20240925,140300,501610650,25550,25550,25550,25550,33
|
|
20240925,140200,500767500,25550,25550,25550,25550,0
|
|
20240925,140100,500767500,25550,25600,25600,25550,4
|
|
20240925,140000,500665250,25650,25650,25650,25650,1
|
|
20240925,135900,500639600,25650,25650,25650,25650,0
|
|
20240925,135800,500639600,25650,25650,25650,25650,0
|
|
20240925,135700,500639600,25650,25650,25650,25650,4
|
|
20240925,135600,500537000,25650,25650,25650,25650,1
|
|
20240925,135500,500511350,25650,25650,25650,25650,0
|
|
20240925,135400,500511350,25650,25650,25650,25650,0
|
|
20240925,135300,500511350,25650,25650,25650,25650,0
|
|
20240925,135200,500511350,25650,25650,25650,25650,0
|
|
20240925,135100,500511350,25650,25650,25650,25650,0
|
|
20240925,135000,500511350,25650,25650,25650,25650,0
|
|
20240925,134900,500511350,25650,25650,25650,25650,0
|
|
20240925,134800,500511350,25650,25650,25650,25650,0
|
|
20240925,134700,500511350,25650,25650,25650,25650,0
|
|
20240925,134600,500511350,25650,25650,25650,25650,0
|
|
20240925,134500,500511350,25650,25600,25650,25600,16
|
|
20240925,134400,500101700,25600,25600,25600,25600,0
|
|
20240925,134300,500101700,25600,25600,25600,25600,0
|
|
20240925,134200,500101700,25600,25600,25600,25600,5
|
|
20240925,134100,499973700,25600,25600,25600,25600,0
|
|
20240925,134000,499973700,25600,25600,25600,25600,0
|
|
20240925,133900,499973700,25600,25600,25600,25600,0
|
|
20240925,133800,499973700,25600,25600,25600,25600,0
|
|
20240925,133700,499973700,25600,25600,25600,25600,0
|
|
20240925,133600,499973700,25600,25600,25600,25600,0
|
|
20240925,133500,499973700,25600,25600,25600,25600,0
|
|
20240925,133400,499973700,25600,25600,25600,25600,68
|
|
20240925,133300,498232900,25650,25650,25650,25650,0
|
|
20240925,133200,498232900,25650,25650,25650,25650,0
|
|
20240925,133100,498232900,25650,25650,25650,25650,32
|
|
20240925,133000,497412100,25650,25650,25650,25650,0
|
|
20240925,132900,497412100,25650,25650,25650,25650,1
|
|
20240925,132800,497386450,25600,25600,25600,25600,0
|
|
20240925,132700,497386450,25600,25600,25600,25600,233
|
|
20240925,132600,491421650,25600,25600,25600,25600,0
|
|
20240925,132500,491421650,25600,25600,25600,25600,24
|
|
20240925,132400,490807250,25500,25500,25500,25500,0
|
|
20240925,132300,490807250,25500,25500,25500,25500,0
|
|
20240925,132200,490807250,25500,25600,25600,25500,150
|
|
20240925,132100,486971500,25650,25650,25650,25650,0
|
|
20240925,132000,486971500,25650,25650,25650,25650,3
|
|
20240925,131900,486894550,25650,25650,25650,25650,0
|
|
20240925,131800,486894550,25650,25650,25650,25650,0
|
|
20240925,131700,486894550,25650,25650,25650,25650,0
|
|
20240925,131600,486894550,25650,25650,25650,25650,15
|
|
20240925,131500,486509800,25650,25650,25650,25650,0
|
|
20240925,131400,486509800,25650,25650,25650,25650,20
|
|
20240925,131300,485996800,25650,25650,25650,25650,0
|
|
20240925,131200,485996800,25650,25650,25650,25650,0
|
|
20240925,131100,485996800,25650,25650,25650,25650,102
|
|
20240925,131000,483380500,25600,25600,25600,25600,143
|
|
20240925,130900,479719700,25600,25600,25600,25600,0
|
|
20240925,130800,479719700,25600,25600,25600,25600,10
|
|
20240925,130700,479463700,25600,25600,25600,25600,0
|
|
20240925,130600,479463700,25600,25600,25600,25600,0
|
|
20240925,130500,479463700,25600,25600,25600,25600,48
|
|
20240925,130400,478234900,25600,25600,25600,25600,285
|
|
20240925,130300,470938900,25600,25600,25600,25600,0
|
|
20240925,130200,470938900,25600,25600,25600,25600,1
|
|
20240925,130100,470913300,25600,25600,25600,25600,2
|
|
20240925,130000,470862100,25600,25600,25600,25600,0
|
|
20240925,125900,470862100,25600,25600,25600,25600,0
|
|
20240925,125800,470862100,25600,25600,25600,25600,5
|
|
20240925,125700,470734100,25450,25600,25600,25450,25
|
|
20240925,125600,470094300,25600,25600,25600,25600,4
|
|
20240925,125500,469991900,25600,25600,25600,25600,0
|
|
20240925,125400,469991900,25600,25600,25600,25600,0
|
|
20240925,125300,469991900,25600,25600,25600,25600,0
|
|
20240925,125200,469991900,25600,25400,25600,25400,2
|
|
20240925,125100,469940900,25400,25400,25400,25400,0
|
|
20240925,125000,469940900,25400,25400,25400,25400,0
|
|
20240925,124900,469940900,25400,25400,25400,25400,0
|
|
20240925,124800,469940900,25400,25400,25400,25400,0
|
|
20240925,124700,469940900,25400,25400,25400,25400,0
|
|
20240925,124600,469940900,25400,25400,25400,25400,0
|
|
20240925,124500,469940900,25400,25400,25400,25400,0
|
|
20240925,124400,469940900,25400,25400,25400,25400,0
|
|
20240925,124300,469940900,25400,25400,25400,25400,1
|
|
20240925,124200,469915500,25400,25400,25400,25400,0
|
|
20240925,124100,469915500,25400,25400,25400,25400,0
|
|
20240925,124000,469915500,25400,25400,25400,25400,0
|
|
20240925,123900,469915500,25400,25400,25400,25400,0
|
|
20240925,123800,469915500,25400,25450,25450,25400,459
|
|
20240925,123700,458255850,25400,25400,25400,25400,0
|
|
20240925,123600,458255850,25400,25400,25400,25400,0
|
|
20240925,123500,458255850,25400,25400,25400,25400,0
|
|
20240925,123400,458255850,25400,25400,25400,25400,0
|
|
20240925,123300,458255850,25400,25400,25400,25400,0
|
|
20240925,123200,458255850,25400,25500,25500,25400,101
|
|
20240925,123100,455686200,25550,25550,25550,25550,0
|
|
20240925,123000,455686200,25550,25550,25550,25550,0
|
|
20240925,122900,455686200,25550,25550,25550,25550,0
|
|
20240925,122800,455686200,25550,25550,25550,25550,0
|
|
20240925,122700,455686200,25550,25550,25550,25550,19
|
|
20240925,122600,455200750,25650,25650,25650,25650,0
|
|
20240925,122500,455200750,25650,25650,25650,25650,0
|
|
20240925,122400,455200750,25650,25650,25650,25650,0
|
|
20240925,122300,455200750,25650,25650,25650,25650,0
|
|
20240925,122200,455200750,25650,25650,25650,25650,2
|
|
20240925,122100,455149450,25650,25600,25650,25600,20
|
|
20240925,122000,454636900,25600,25600,25600,25600,0
|
|
20240925,121900,454636900,25600,25600,25600,25600,0
|
|
20240925,121800,454636900,25600,25600,25600,25600,0
|
|
20240925,121700,454636900,25600,25600,25600,25550,10
|
|
20240925,121600,454381200,25600,25600,25600,25600,0
|
|
20240925,121500,454381200,25600,25600,25600,25600,0
|
|
20240925,121400,454381200,25600,25600,25600,25600,3
|
|
20240925,121300,454304400,25550,25550,25550,25550,0
|
|
20240925,121200,454304400,25550,25550,25550,25550,0
|
|
20240925,121100,454304400,25550,25550,25550,25550,0
|
|
20240925,121000,454304400,25550,25550,25550,25550,0
|
|
20240925,120900,454304400,25550,25550,25550,25550,30
|
|
20240925,120800,453537900,25550,25550,25550,25550,50
|
|
20240925,120700,452260400,25600,25600,25600,25600,0
|
|
20240925,120600,452260400,25600,25550,25600,25550,8
|
|
20240925,120500,452055900,25550,25550,25550,25550,30
|
|
20240925,120400,451289400,25550,25550,25550,25550,0
|
|
20240925,120300,451289400,25550,25550,25550,25550,4
|
|
20240925,120200,451187200,25550,25550,25550,25550,0
|
|
20240925,120100,451187200,25550,25550,25550,25550,0
|
|
20240925,120000,451187200,25550,25550,25550,25550,0
|
|
20240925,115900,451187200,25550,25550,25550,25550,1
|
|
20240925,115800,451161650,25550,25550,25550,25550,0
|
|
20240925,115700,451161650,25550,25550,25550,25550,20
|
|
20240925,115600,450650650,25550,25550,25550,25550,0
|
|
20240925,115500,450650650,25550,25600,25600,25550,28
|
|
20240925,115400,449934850,25600,25600,25600,25600,0
|
|
20240925,115300,449934850,25600,25600,25600,25600,51
|
|
20240925,115200,448629250,25600,25600,25600,25600,10
|
|
20240925,115100,448373250,25600,25650,25650,25600,205
|
|
20240925,115000,443115550,25650,25650,25650,25650,1
|
|
20240925,114900,443089900,25650,25650,25650,25650,0
|
|
20240925,114800,443089900,25650,25650,25650,25650,0
|
|
20240925,114700,443089900,25650,25650,25650,25650,0
|
|
20240925,114600,443089900,25650,25650,25650,25650,0
|
|
20240925,114500,443089900,25650,25650,25650,25650,5
|
|
20240925,114400,442961650,25650,25650,25650,25650,0
|
|
20240925,114300,442961650,25650,25650,25650,25650,0
|
|
20240925,114200,442961650,25650,25650,25650,25650,0
|
|
20240925,114100,442961650,25650,25650,25650,25650,0
|
|
20240925,114000,442961650,25650,25650,25650,25650,0
|
|
20240925,113900,442961650,25650,25650,25650,25650,0
|
|
20240925,113800,442961650,25650,25650,25650,25650,5
|
|
20240925,113700,442833400,25600,25600,25600,25600,1
|
|
20240925,113600,442807800,25600,25600,25600,25600,0
|
|
20240925,113500,442807800,25600,25600,25600,25600,1
|
|
20240925,113400,442782200,25550,25550,25550,25550,48
|
|
20240925,113300,441555800,25500,25500,25500,25500,2
|
|
20240925,113200,441504800,25600,25600,25600,25600,0
|
|
20240925,113100,441504800,25600,25600,25600,25600,17
|
|
20240925,113000,441069600,25650,25600,25650,25600,46
|
|
20240925,112900,439891950,25650,25650,25650,25650,0
|
|
20240925,112800,439891950,25650,25650,25650,25650,0
|
|
20240925,112700,439891950,25650,25650,25650,25650,0
|
|
20240925,112600,439891950,25650,25650,25650,25650,4
|
|
20240925,112500,439789350,25600,25600,25600,25600,20
|
|
20240925,112400,439277350,25600,25600,25600,25600,40
|
|
20240925,112300,438253350,25600,25600,25600,25600,1
|
|
20240925,112200,438227750,25600,25650,25650,25600,60
|
|
20240925,112100,436690250,25650,25650,25650,25650,0
|
|
20240925,112000,436690250,25650,25650,25650,25650,40
|
|
20240925,111900,435664250,25650,25650,25650,25650,0
|
|
20240925,111800,435664250,25650,25650,25650,25650,4
|
|
20240925,111700,435561650,25650,25600,25650,25600,5
|
|
20240925,111600,435433500,25500,25500,25500,25500,0
|
|
20240925,111500,435433500,25500,25500,25500,25500,0
|
|
20240925,111400,435433500,25500,25600,25600,25500,258
|
|
20240925,111300,428854400,25600,25600,25600,25600,0
|
|
20240925,111200,428854400,25600,25600,25600,25600,2
|
|
20240925,111100,428803200,25600,25650,25650,25600,61
|
|
20240925,111000,427241550,25650,25650,25650,25650,8
|
|
20240925,110900,427036350,25650,25650,25650,25650,51
|
|
20240925,110800,425728200,25600,25600,25600,25600,0
|
|
20240925,110700,425728200,25600,25550,25600,25550,6
|
|
20240925,110600,425574800,25500,25500,25500,25500,0
|
|
20240925,110500,425574800,25500,25500,25500,25500,0
|
|
20240925,110400,425574800,25500,25500,25500,25500,0
|
|
20240925,110300,425574800,25500,25500,25500,25500,57
|
|
20240925,110200,424121300,25400,25400,25400,25400,0
|
|
20240925,110100,424121300,25400,25400,25400,25400,0
|
|
20240925,110000,424121300,25400,25400,25400,25400,0
|
|
20240925,105900,424121300,25400,25400,25400,25400,0
|
|
20240925,105800,424121300,25400,25400,25400,25400,0
|
|
20240925,105700,424121300,25400,25400,25400,25400,0
|
|
20240925,105600,424121300,25400,25400,25400,25400,0
|
|
20240925,105500,424121300,25400,25400,25400,25400,2
|
|
20240925,105400,424070500,25350,25350,25350,25350,0
|
|
20240925,105300,424070500,25350,25350,25350,25350,0
|
|
20240925,105200,424070500,25350,25550,25550,25350,202
|
|
20240925,105100,418943100,25500,25500,25500,25500,0
|
|
20240925,105000,418943100,25500,25500,25500,25500,781
|
|
20240925,104900,399027600,25350,25350,25350,25350,0
|
|
20240925,104800,399027600,25350,25350,25350,25350,0
|
|
20240925,104700,399027600,25350,25350,25350,25350,0
|
|
20240925,104600,399027600,25350,25350,25350,25350,40
|
|
20240925,104500,398013600,25350,25350,25350,25350,0
|
|
20240925,104400,398013600,25350,25350,25350,25350,0
|
|
20240925,104300,398013600,25350,25350,25350,25350,0
|
|
20240925,104200,398013600,25350,25350,25350,25350,1
|
|
20240925,104100,397988250,25500,25500,25500,25500,0
|
|
20240925,104000,397988250,25500,25500,25500,25500,1
|
|
20240925,103900,397962750,25500,25350,25500,25350,78
|
|
20240925,103800,395973900,25300,25300,25300,25300,0
|
|
20240925,103700,395973900,25300,25400,25400,25300,471
|
|
20240925,103600,384010700,25400,25400,25400,25400,0
|
|
20240925,103500,384010700,25400,25400,25400,25400,2
|
|
20240925,103400,383959900,25400,25400,25400,25400,1
|
|
20240925,103300,383934500,25400,25400,25400,25400,31
|
|
20240925,103200,383147100,25400,25400,25400,25400,17
|
|
20240925,103100,382715300,25250,25250,25250,25250,0
|
|
20240925,103000,382715300,25250,25250,25250,25250,1
|
|
20240925,102900,382690050,25250,25250,25250,25250,72
|
|
20240925,102800,380872050,25200,25200,25200,25200,0
|
|
20240925,102700,380872050,25200,25200,25200,25200,0
|
|
20240925,102600,380872050,25200,25200,25200,25200,51
|
|
20240925,102500,379586850,25250,25250,25250,25250,35
|
|
20240925,102400,378703100,25200,25200,25200,25200,0
|
|
20240925,102300,378703100,25200,25200,25200,25200,0
|
|
20240925,102200,378703100,25200,25200,25200,25200,0
|
|
20240925,102100,378703100,25200,25200,25200,25200,0
|
|
20240925,102000,378703100,25200,25200,25200,25200,3
|
|
20240925,101900,378627500,25200,25200,25200,25200,37
|
|
20240925,101800,377695100,25200,25300,25300,25200,229
|
|
20240925,101700,371913350,25300,25300,25300,25300,12
|
|
20240925,101600,371609750,25350,25400,25400,25350,72
|
|
20240925,101500,369784300,25400,25400,25400,25400,69
|
|
20240925,101400,368031700,25450,25450,25450,25450,8
|
|
20240925,101300,367828100,25450,25450,25450,25450,0
|
|
20240925,101200,367828100,25450,25450,25450,25450,0
|
|
20240925,101100,367828100,25450,25550,25550,25450,176
|
|
20240925,101000,363335450,25550,25550,25550,25550,0
|
|
20240925,100900,363335450,25550,25550,25550,25550,50
|
|
20240925,100800,362057950,25550,25550,25550,25550,0
|
|
20240925,100700,362057950,25550,25550,25550,25550,0
|
|
20240925,100600,362057950,25550,25550,25550,25550,10
|
|
20240925,100500,361802450,25550,25550,25550,25550,0
|
|
20240925,100400,361802450,25550,25550,25600,25550,262
|
|
20240925,100300,355096450,25550,25550,25550,25550,5
|
|
20240925,100200,354968700,25550,25550,25550,25550,5
|
|
20240925,100100,354840950,25550,25550,25550,25550,115
|
|
20240925,100000,351902700,25550,25550,25550,25550,9
|
|
20240925,095900,351672750,25550,25550,25550,25550,0
|
|
20240925,095800,351672750,25550,25600,25600,25550,60
|
|
20240925,095700,350137750,25550,25550,25550,25550,0
|
|
20240925,095600,350137750,25550,25550,25550,25550,0
|
|
20240925,095500,350137750,25550,25550,25550,25550,27
|
|
20240925,095400,349447900,25550,25600,25600,25550,7
|
|
20240925,095300,349268950,25550,25550,25550,25550,10
|
|
20240925,095200,349013450,25600,25600,25600,25600,0
|
|
20240925,095100,349013450,25600,25600,25600,25600,221
|
|
20240925,095000,343355850,25600,25600,25600,25600,96
|
|
20240925,094900,340898250,25650,25650,25650,25650,40
|
|
20240925,094800,339872250,25700,25700,25700,25700,30
|
|
20240925,094700,339101250,25700,25700,25700,25700,1
|
|
20240925,094600,339075550,25700,25700,25700,25700,10
|
|
20240925,094500,338818550,25700,25700,25700,25700,49
|
|
20240925,094400,337559250,25700,25700,25700,25700,10
|
|
20240925,094300,337302250,25700,25700,25700,25700,23
|
|
20240925,094200,336711150,25700,25700,25700,25700,10
|
|
20240925,094100,336454150,25700,25700,25700,25700,5
|
|
20240925,094000,336325650,25700,25700,25700,25700,2
|
|
20240925,093900,336274250,25650,25700,25700,25650,427
|
|
20240925,093800,325300400,25700,25700,25700,25700,20
|
|
20240925,093700,324786400,25750,25750,25750,25750,453
|
|
20240925,093600,313121650,25750,25700,25750,25700,57
|
|
20240925,093500,311656700,25700,25700,25700,25700,5
|
|
20240925,093400,311528200,25700,25650,25700,25650,12
|
|
20240925,093300,311219850,25700,25550,25700,25550,6
|
|
20240925,093200,311066250,25500,25550,25550,25500,77
|
|
20240925,093100,309098950,25500,25600,25600,25500,177
|
|
20240925,093000,304575800,25650,25650,25650,25650,171
|
|
20240925,092900,300189650,25650,25750,25750,25650,178
|
|
20240925,092800,295621350,25750,25700,25750,25700,109
|
|
20240925,092700,292818600,25700,25700,25700,25700,40
|
|
20240925,092600,291790600,25700,25650,25700,25650,187
|
|
20240925,092500,286990400,25650,25600,25650,25600,32
|
|
20240925,092400,286169700,25600,25650,25650,25600,4
|
|
20240925,092300,286067150,25650,25550,25650,25550,129
|
|
20240925,092200,282768850,25550,25550,25550,25500,32
|
|
20240925,092100,281951300,25550,25550,25550,25550,30
|
|
20240925,092000,281184800,25550,25450,25550,25450,485
|
|
20240925,091900,268820250,25400,25400,25400,25400,0
|
|
20240925,091800,268820250,25400,25400,25400,25400,179
|
|
20240925,091700,264273650,25200,25250,25300,25200,1072
|
|
20240925,091600,237204800,25150,25150,25150,25150,0
|
|
20240925,091500,237204800,25150,25200,25250,25150,197
|
|
20240925,091400,232235850,25200,25250,25250,25200,429
|
|
20240925,091300,221425000,25300,25300,25300,25300,74
|
|
20240925,091200,219552800,25250,25250,25250,25200,77
|
|
20240925,091100,217608600,25250,25300,25300,25250,59
|
|
20240925,091000,216118150,25300,25300,25300,25300,3
|
|
20240925,090900,216042250,25300,25350,25350,25300,513
|
|
20240925,090800,203062800,25350,25500,25500,25350,1052
|
|
20240925,090700,176242950,25500,25350,25500,25300,130
|
|
20240925,090600,172945750,25350,25600,25700,25350,1370
|
|
20240925,090500,138127700,25550,25600,25650,25550,226
|
|
20240925,090400,132334900,25650,25450,25650,25450,25
|
|
20240925,090300,131694250,25450,25450,25650,25450,2589
|
|
20240925,090200,65675200,25500,25450,25500,25450,158
|
|
20240925,090100,61647800,25400,25400,25450,25300,390
|
|
20240925,090000,51756400,25400,25400,25500,25400,2037
|