676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201300,411437350,25950,25950,25950,25950,152
|
|
20240926,201200,411437350,25950,25950,25950,25950,0
|
|
20240926,201100,411437350,25950,25950,25950,25950,0
|
|
20240926,201000,411437350,25950,25950,25950,25950,0
|
|
20240926,200900,411437350,25950,25950,25950,25950,0
|
|
20240926,200800,411437350,25950,25950,25950,25950,0
|
|
20240926,200700,411437350,25950,25950,25950,25950,0
|
|
20240926,200600,411437350,25950,25950,25950,25950,0
|
|
20240926,200500,411437350,25950,25950,25950,25950,0
|
|
20240926,200400,411437350,25950,25950,25950,25950,0
|
|
20240926,200300,411437350,25950,25950,25950,25950,0
|
|
20240926,200200,411437350,25950,25950,25950,25950,0
|
|
20240926,200100,411437350,25950,25950,25950,25950,0
|
|
20240926,200000,411437350,25950,25950,25950,25950,0
|
|
20240926,195900,411437350,25950,25950,25950,25950,0
|
|
20240926,195800,411437350,25950,25950,25950,25950,0
|
|
20240926,195700,411437350,25950,25950,25950,25950,0
|
|
20240926,195600,411437350,25950,25950,25950,25950,0
|
|
20240926,195500,411437350,25950,25950,25950,25950,0
|
|
20240926,195400,411437350,25950,25950,25950,25950,0
|
|
20240926,195300,411437350,25950,25950,25950,25950,0
|
|
20240926,195200,411437350,25950,25950,25950,25950,0
|
|
20240926,195100,411437350,25950,25950,25950,25950,0
|
|
20240926,195000,411437350,25950,25950,25950,25950,0
|
|
20240926,194900,411437350,25950,25950,25950,25950,0
|
|
20240926,194800,411437350,25950,25950,25950,25950,0
|
|
20240926,194700,411437350,25950,25950,25950,25950,0
|
|
20240926,194600,411437350,25950,25950,25950,25950,0
|
|
20240926,194500,411437350,25950,25950,25950,25950,0
|
|
20240926,194400,411437350,25950,25950,25950,25950,0
|
|
20240926,194300,411437350,25950,25950,25950,25950,152
|
|
20240926,194200,411437350,25950,25950,25950,25950,0
|
|
20240926,194100,411437350,25950,25950,25950,25950,0
|
|
20240926,194000,411437350,25950,25950,25950,25950,0
|
|
20240926,193900,411437350,25950,25950,25950,25950,0
|
|
20240926,193800,411437350,25950,25950,25950,25950,0
|
|
20240926,193700,411437350,25950,25950,25950,25950,0
|
|
20240926,193600,411437350,25950,25950,25950,25950,0
|
|
20240926,193500,411437350,25950,25950,25950,25950,0
|
|
20240926,193400,411437350,25950,25950,25950,25950,0
|
|
20240926,193300,411437350,25950,25950,25950,25950,0
|
|
20240926,193200,411437350,25950,25950,25950,25950,0
|
|
20240926,193100,411437350,25950,25950,25950,25950,0
|
|
20240926,193000,411437350,25950,25950,25950,25950,0
|
|
20240926,192900,411437350,25950,25950,25950,25950,0
|
|
20240926,192800,411437350,25950,25950,25950,25950,0
|
|
20240926,192700,411437350,25950,25950,25950,25950,0
|
|
20240926,192600,411437350,25950,25950,25950,25950,0
|
|
20240926,192500,411437350,25950,25950,25950,25950,0
|
|
20240926,192400,411437350,25950,25950,25950,25950,0
|
|
20240926,192300,411437350,25950,25950,25950,25950,0
|
|
20240926,192200,411437350,25950,25950,25950,25950,0
|
|
20240926,192100,411437350,25950,25950,25950,25950,0
|
|
20240926,192000,411437350,25950,25950,25950,25950,0
|
|
20240926,191900,411437350,25950,25950,25950,25950,0
|
|
20240926,191800,411437350,25950,25950,25950,25950,0
|
|
20240926,191700,411437350,25950,25950,25950,25950,0
|
|
20240926,191600,411437350,25950,25950,25950,25950,0
|
|
20240926,191500,411437350,25950,25950,25950,25950,0
|
|
20240926,191400,411437350,25950,25950,25950,25950,0
|
|
20240926,191300,411437350,25950,25950,25950,25950,152
|
|
20240926,191200,411437350,25950,25950,25950,25950,0
|
|
20240926,191100,411437350,25950,25950,25950,25950,0
|
|
20240926,191000,411437350,25950,25950,25950,25950,0
|
|
20240926,190900,411437350,25950,25950,25950,25950,0
|
|
20240926,190800,411437350,25950,25950,25950,25950,0
|
|
20240926,190700,411437350,25950,25950,25950,25950,0
|
|
20240926,190600,411437350,25950,25950,25950,25950,0
|
|
20240926,190500,411437350,25950,25950,25950,25950,0
|
|
20240926,190400,411437350,25950,25950,25950,25950,0
|
|
20240926,190300,411437350,25950,25950,25950,25950,0
|
|
20240926,190200,411437350,25950,25950,25950,25950,0
|
|
20240926,190100,411437350,25950,25950,25950,25950,0
|
|
20240926,190000,411437350,25950,25950,25950,25950,0
|
|
20240926,185900,411437350,25950,25950,25950,25950,0
|
|
20240926,185800,411437350,25950,25950,25950,25950,0
|
|
20240926,185700,411437350,25950,25950,25950,25950,0
|
|
20240926,185600,411437350,25950,25950,25950,25950,0
|
|
20240926,185500,411437350,25950,25950,25950,25950,0
|
|
20240926,185400,411437350,25950,25950,25950,25950,0
|
|
20240926,185300,411437350,25950,25950,25950,25950,0
|
|
20240926,185200,411437350,25950,25950,25950,25950,0
|
|
20240926,185100,411437350,25950,25950,25950,25950,0
|
|
20240926,185000,411437350,25950,25950,25950,25950,0
|
|
20240926,184900,411437350,25950,25950,25950,25950,0
|
|
20240926,184800,411437350,25950,25950,25950,25950,0
|
|
20240926,184700,411437350,25950,25950,25950,25950,0
|
|
20240926,184600,411437350,25950,25950,25950,25950,0
|
|
20240926,184500,411437350,25950,25950,25950,25950,0
|
|
20240926,184400,411437350,25950,25950,25950,25950,0
|
|
20240926,184300,411437350,25950,25950,25950,25950,152
|
|
20240926,184200,411437350,25950,25950,25950,25950,0
|
|
20240926,184100,411437350,25950,25950,25950,25950,0
|
|
20240926,184000,411437350,25950,25950,25950,25950,0
|
|
20240926,183900,411437350,25950,25950,25950,25950,0
|
|
20240926,183800,411437350,25950,25950,25950,25950,0
|
|
20240926,183700,411437350,25950,25950,25950,25950,0
|
|
20240926,183600,411437350,25950,25950,25950,25950,0
|
|
20240926,183500,411437350,25950,25950,25950,25950,0
|
|
20240926,183400,411437350,25950,25950,25950,25950,0
|
|
20240926,183300,411437350,25950,25950,25950,25950,0
|
|
20240926,183200,411437350,25950,25950,25950,25950,0
|
|
20240926,183100,411437350,25950,25950,25950,25950,0
|
|
20240926,183000,411437350,25950,25950,25950,25950,0
|
|
20240926,182900,411437350,25950,25950,25950,25950,0
|
|
20240926,182800,411437350,25950,25950,25950,25950,0
|
|
20240926,182700,411437350,25950,25950,25950,25950,0
|
|
20240926,182600,411437350,25950,25950,25950,25950,0
|
|
20240926,182500,411437350,25950,25950,25950,25950,0
|
|
20240926,182400,411437350,25950,25950,25950,25950,0
|
|
20240926,182300,411437350,25950,25950,25950,25950,0
|
|
20240926,182200,411437350,25950,25950,25950,25950,0
|
|
20240926,182100,411437350,25950,25950,25950,25950,0
|
|
20240926,182000,411437350,25950,25950,25950,25950,0
|
|
20240926,181900,411437350,25950,25950,25950,25950,0
|
|
20240926,181800,411437350,25950,25950,25950,25950,0
|
|
20240926,181700,411437350,25950,25950,25950,25950,0
|
|
20240926,181600,411437350,25950,25950,25950,25950,0
|
|
20240926,181500,411437350,25950,25950,25950,25950,0
|
|
20240926,181400,411437350,25950,25950,25950,25950,0
|
|
20240926,181300,411437350,25950,25950,25950,25950,152
|
|
20240926,181200,411437350,25950,25950,25950,25950,0
|
|
20240926,181100,411437350,25950,25950,25950,25950,0
|
|
20240926,181000,411437350,25950,25950,25950,25950,0
|
|
20240926,180900,411437350,25950,25950,25950,25950,0
|
|
20240926,180800,411437350,25950,25950,25950,25950,0
|
|
20240926,180700,411437350,25950,25950,25950,25950,0
|
|
20240926,180600,411437350,25950,25950,25950,25950,0
|
|
20240926,180500,411437350,25950,25950,25950,25950,0
|
|
20240926,180400,411437350,25950,25950,25950,25950,0
|
|
20240926,180300,411437350,25950,25950,25950,25950,0
|
|
20240926,180200,411437350,25950,25950,25950,25950,0
|
|
20240926,180100,411437350,25950,25950,25950,25950,0
|
|
20240926,180000,411437350,25950,25950,25950,25950,0
|
|
20240926,175900,411437350,25950,25950,25950,25950,0
|
|
20240926,175800,411437350,25950,25950,25950,25950,0
|
|
20240926,175700,411437350,25950,25950,25950,25950,0
|
|
20240926,175600,411437350,25950,25950,25950,25950,0
|
|
20240926,175500,411437350,25950,25950,25950,25950,0
|
|
20240926,175400,411437350,25950,25950,25950,25950,0
|
|
20240926,175300,411437350,25950,25950,25950,25950,0
|
|
20240926,175200,411437350,25950,25950,25950,25950,0
|
|
20240926,175100,411437350,25950,25950,25950,25950,0
|
|
20240926,175000,411437350,25950,25950,25950,25950,0
|
|
20240926,174900,411437350,25950,25950,25950,25950,0
|
|
20240926,174800,411437350,25950,25950,25950,25950,0
|
|
20240926,174700,411437350,25950,25950,25950,25950,0
|
|
20240926,174600,411437350,25950,25950,25950,25950,0
|
|
20240926,174500,411437350,25950,25950,25950,25950,0
|
|
20240926,174400,411437350,25950,25950,25950,25950,0
|
|
20240926,174300,411437350,25950,25950,25950,25950,152
|
|
20240926,174200,411437350,25950,25950,25950,25950,0
|
|
20240926,174100,411437350,25950,25950,25950,25950,0
|
|
20240926,174000,411437350,25950,25950,25950,25950,0
|
|
20240926,173900,411437350,25950,25950,25950,25950,0
|
|
20240926,173800,411437350,25950,25950,25950,25950,0
|
|
20240926,173700,411437350,25950,25950,25950,25950,0
|
|
20240926,173600,411437350,25950,25950,25950,25950,0
|
|
20240926,173500,411437350,25950,25950,25950,25950,0
|
|
20240926,173400,411437350,25950,25950,25950,25950,0
|
|
20240926,173300,411437350,25950,25950,25950,25950,0
|
|
20240926,173200,411437350,25950,25950,25950,25950,0
|
|
20240926,173100,411437350,25950,25950,25950,25950,0
|
|
20240926,173000,411437350,25950,25950,25950,25950,0
|
|
20240926,172900,411437350,25950,25950,25950,25950,0
|
|
20240926,172800,411437350,25950,25950,25950,25950,0
|
|
20240926,172700,411437350,25950,25950,25950,25950,0
|
|
20240926,172600,411437350,25950,25950,25950,25950,0
|
|
20240926,172500,411437350,25950,25950,25950,25950,0
|
|
20240926,172400,411437350,25950,25950,25950,25950,0
|
|
20240926,172300,411437350,25950,25950,25950,25950,0
|
|
20240926,172200,411437350,25950,25950,25950,25950,0
|
|
20240926,172100,411437350,25950,25950,25950,25950,0
|
|
20240926,172000,411437350,25950,25950,25950,25950,0
|
|
20240926,171900,411437350,25950,25950,25950,25950,0
|
|
20240926,171800,411437350,25950,25950,25950,25950,0
|
|
20240926,171700,411437350,25950,25950,25950,25950,0
|
|
20240926,171600,411437350,25950,25950,25950,25950,0
|
|
20240926,171500,411437350,25950,25950,25950,25950,0
|
|
20240926,171400,411437350,25950,25950,25950,25950,0
|
|
20240926,171300,411437350,25950,25950,25950,25950,152
|
|
20240926,171200,411437350,25950,25950,25950,25950,0
|
|
20240926,171100,411437350,25950,25950,25950,25950,0
|
|
20240926,171000,411437350,25950,25950,25950,25950,0
|
|
20240926,170900,411437350,25950,25950,25950,25950,0
|
|
20240926,170800,411437350,25950,25950,25950,25950,0
|
|
20240926,170700,411437350,25950,25950,25950,25950,0
|
|
20240926,170600,411437350,25950,25950,25950,25950,0
|
|
20240926,170500,411437350,25950,25950,25950,25950,0
|
|
20240926,170400,411437350,25950,25950,25950,25950,0
|
|
20240926,170300,411437350,25950,25950,25950,25950,0
|
|
20240926,170200,411437350,25950,25950,25950,25950,0
|
|
20240926,170100,411437350,25950,25950,25950,25950,0
|
|
20240926,170000,411437350,25950,25950,25950,25950,0
|
|
20240926,165900,411437350,25950,25950,25950,25950,0
|
|
20240926,165800,411437350,25950,25950,25950,25950,0
|
|
20240926,165700,411437350,25950,25950,25950,25950,0
|
|
20240926,165600,411437350,25950,25950,25950,25950,0
|
|
20240926,165500,411437350,25950,25950,25950,25950,0
|
|
20240926,165400,411437350,25950,25950,25950,25950,0
|
|
20240926,165300,411437350,25950,25950,25950,25950,0
|
|
20240926,165200,411437350,25950,25950,25950,25950,0
|
|
20240926,165100,411437350,25950,25950,25950,25950,0
|
|
20240926,165000,411437350,25950,25950,25950,25950,0
|
|
20240926,164900,411437350,25950,25950,25950,25950,0
|
|
20240926,164800,411437350,25950,25950,25950,25950,0
|
|
20240926,164700,411437350,25950,25950,25950,25950,0
|
|
20240926,164600,411437350,25950,25950,25950,25950,0
|
|
20240926,164500,411437350,25950,25950,25950,25950,0
|
|
20240926,164400,411437350,25950,25950,25950,25950,0
|
|
20240926,164300,411437350,25950,25950,25950,25950,152
|
|
20240926,164200,411437350,25950,25950,25950,25950,0
|
|
20240926,164100,411437350,25950,25950,25950,25950,0
|
|
20240926,164000,411437350,25950,25950,25950,25950,0
|
|
20240926,163900,411437350,25950,25950,25950,25950,0
|
|
20240926,163800,411437350,25950,25950,25950,25950,0
|
|
20240926,163700,411437350,25950,25950,25950,25950,0
|
|
20240926,163600,411437350,25950,25950,25950,25950,0
|
|
20240926,163500,411437350,25950,25950,25950,25950,0
|
|
20240926,163400,411437350,25950,25950,25950,25950,0
|
|
20240926,163300,411437350,25950,25950,25950,25950,0
|
|
20240926,163200,411437350,25950,25950,25950,25950,0
|
|
20240926,163100,411437350,25950,25950,25950,25950,0
|
|
20240926,163000,411437350,25950,25950,25950,25950,0
|
|
20240926,162900,411437350,25950,25950,25950,25950,0
|
|
20240926,162800,411437350,25950,25950,25950,25950,0
|
|
20240926,162700,411437350,25950,25950,25950,25950,0
|
|
20240926,162600,411437350,25950,25950,25950,25950,0
|
|
20240926,162500,411437350,25950,25950,25950,25950,0
|
|
20240926,162400,411437350,25950,25950,25950,25950,0
|
|
20240926,162300,411437350,25950,25950,25950,25950,0
|
|
20240926,162200,411437350,25950,25950,25950,25950,0
|
|
20240926,162100,411437350,25950,25950,25950,25950,0
|
|
20240926,162000,411437350,25950,25950,25950,25950,0
|
|
20240926,161900,411437350,25950,25950,25950,25950,0
|
|
20240926,161800,411437350,25950,25950,25950,25950,0
|
|
20240926,161700,411437350,25950,25950,25950,25950,0
|
|
20240926,161600,411437350,25950,25950,25950,25950,0
|
|
20240926,161500,411437350,25950,25950,25950,25950,0
|
|
20240926,161400,411437350,25950,25950,25950,25950,0
|
|
20240926,161300,411437350,25950,25950,25950,25950,152
|
|
20240926,161200,411437350,25950,25950,25950,25950,0
|
|
20240926,161100,411437350,25950,25950,25950,25950,0
|
|
20240926,161000,411437350,25950,25950,25950,25950,0
|
|
20240926,160900,411437350,25950,25950,25950,25950,0
|
|
20240926,160800,411437350,25950,25950,25950,25950,0
|
|
20240926,160700,411437350,25950,25950,25950,25950,0
|
|
20240926,160600,411437350,25950,25950,25950,25950,0
|
|
20240926,160500,411437350,25950,25950,25950,25950,0
|
|
20240926,160400,411437350,25950,25950,25950,25950,0
|
|
20240926,160300,411437350,25950,25950,25950,25950,0
|
|
20240926,160200,411437350,25950,25950,25950,25950,0
|
|
20240926,160100,411437350,25950,25950,25950,25950,0
|
|
20240926,160000,411437350,25950,25950,25950,25950,0
|
|
20240926,155900,411437350,25950,25950,25950,25950,0
|
|
20240926,155800,411437350,25950,25950,25950,25950,0
|
|
20240926,155700,411437350,25950,25950,25950,25950,0
|
|
20240926,155600,411437350,25950,25950,25950,25950,0
|
|
20240926,155500,411437350,25950,25950,25950,25950,0
|
|
20240926,155400,411437350,25950,25950,25950,25950,0
|
|
20240926,155300,411437350,25950,25950,25950,25950,0
|
|
20240926,155200,411437350,25950,25950,25950,25950,0
|
|
20240926,155100,411437350,25950,25950,25950,25950,0
|
|
20240926,155000,411437350,25950,25950,25950,25950,0
|
|
20240926,154900,411437350,25950,25950,25950,25950,0
|
|
20240926,154800,411437350,25950,25950,25950,25950,0
|
|
20240926,154700,411437350,25950,25950,25950,25950,0
|
|
20240926,154600,411437350,25950,25950,25950,25950,0
|
|
20240926,154500,411437350,25950,25950,25950,25950,0
|
|
20240926,154400,411437350,25950,25950,25950,25950,0
|
|
20240926,154300,411437350,25950,25950,25950,25950,152
|
|
20240926,154200,411437350,25950,25950,25950,25950,0
|
|
20240926,154100,411437350,25950,25950,25950,25950,0
|
|
20240926,154000,411437350,25950,25950,25950,25950,0
|
|
20240926,153900,411437350,25950,25950,25950,25950,0
|
|
20240926,153800,411437350,25950,25950,25950,25950,0
|
|
20240926,153700,411437350,25950,25950,25950,25950,0
|
|
20240926,153600,411437350,25950,25950,25950,25950,0
|
|
20240926,153500,411437350,25950,25950,25950,25950,0
|
|
20240926,153400,411437350,25950,25950,25950,25950,0
|
|
20240926,153300,411437350,25950,25950,25950,25950,0
|
|
20240926,153200,411437350,25950,25950,25950,25950,0
|
|
20240926,153100,411437350,25950,25950,25950,25950,0
|
|
20240926,153000,411437350,25950,25950,25950,25950,152
|
|
20240926,152900,407492950,26100,26100,26100,26100,0
|
|
20240926,152800,407492950,26100,26100,26100,26100,0
|
|
20240926,152700,407492950,26100,26100,26100,26100,0
|
|
20240926,152600,407492950,26100,26100,26100,26100,0
|
|
20240926,152500,407492950,26100,26100,26100,26100,0
|
|
20240926,152400,407492950,26100,26100,26100,26100,0
|
|
20240926,152300,407492950,26100,26100,26100,26100,0
|
|
20240926,152200,407492950,26100,26100,26100,26100,0
|
|
20240926,152100,407492950,26100,26100,26100,26100,0
|
|
20240926,152000,407492950,26100,26100,26100,26100,0
|
|
20240926,151900,407492950,26100,26150,26150,26100,149
|
|
20240926,151800,403603400,26150,26200,26200,26150,123
|
|
20240926,151700,400386300,26200,26200,26200,26200,2
|
|
20240926,151600,400333900,26200,26200,26200,26200,71
|
|
20240926,151500,398473700,26150,26150,26150,26150,25
|
|
20240926,151400,397819950,26100,26100,26100,26100,0
|
|
20240926,151300,397819950,26100,26100,26100,26100,1
|
|
20240926,151200,397793850,26100,26100,26100,26100,2
|
|
20240926,151100,397741650,26050,26050,26050,26050,40
|
|
20240926,151000,396699650,26050,26100,26100,26050,91
|
|
20240926,150900,394328750,26150,26150,26150,26150,0
|
|
20240926,150800,394328750,26150,26150,26150,26150,21
|
|
20240926,150700,393779600,26100,26100,26100,26100,17
|
|
20240926,150600,393335900,26100,26150,26150,26100,78
|
|
20240926,150500,391298700,26200,26200,26200,26200,6
|
|
20240926,150400,391141500,26200,26200,26200,26200,92
|
|
20240926,150300,388731100,26200,26200,26200,26200,0
|
|
20240926,150200,388731100,26200,26200,26200,26200,0
|
|
20240926,150100,388731100,26200,26200,26200,26200,72
|
|
20240926,150000,386844700,26300,26300,26300,26300,1
|
|
20240926,145900,386818400,26300,26300,26300,26300,0
|
|
20240926,145800,386818400,26300,26200,26300,26200,12
|
|
20240926,145700,386502900,26300,26300,26300,26300,2
|
|
20240926,145600,386450300,26100,26100,26100,26100,330
|
|
20240926,145500,377837300,26300,26150,26300,26100,1223
|
|
20240926,145400,345852350,26100,26100,26100,26100,0
|
|
20240926,145300,345852350,26100,26100,26100,26100,9
|
|
20240926,145200,345617450,26100,26100,26100,26100,0
|
|
20240926,145100,345617450,26100,26100,26150,26100,76
|
|
20240926,145000,343633800,26100,26100,26100,26100,1
|
|
20240926,144900,343607700,26150,26150,26150,26150,0
|
|
20240926,144800,343607700,26150,26150,26150,26150,61
|
|
20240926,144700,342012550,26100,26100,26100,26100,19
|
|
20240926,144600,341516650,26100,26100,26100,26100,0
|
|
20240926,144500,341516650,26100,26100,26100,26100,1
|
|
20240926,144400,341490550,26050,26050,26050,26050,0
|
|
20240926,144300,341490550,26050,26050,26050,26050,2
|
|
20240926,144200,341438450,26050,26100,26100,26050,7
|
|
20240926,144100,341256000,26100,26100,26100,26100,30
|
|
20240926,144000,340473000,26100,26100,26100,26100,21
|
|
20240926,143900,339924900,26100,26100,26100,26100,8
|
|
20240926,143800,339716100,26050,26050,26050,26050,50
|
|
20240926,143700,338413600,26050,26050,26050,26050,0
|
|
20240926,143600,338413600,26050,26050,26050,26050,266
|
|
20240926,143500,331484300,26050,26050,26050,26050,1
|
|
20240926,143400,331458250,26050,26150,26150,26050,4
|
|
20240926,143300,331353950,26150,26150,26200,26150,24
|
|
20240926,143200,330726300,26200,26200,26200,26200,41
|
|
20240926,143100,329652100,26200,26200,26200,26200,0
|
|
20240926,143000,329652100,26200,26200,26200,26200,1
|
|
20240926,142900,329625900,26200,26200,26200,26200,18
|
|
20240926,142800,329154300,26200,26150,26200,26150,55
|
|
20240926,142700,327715950,26150,26100,26200,26100,152
|
|
20240926,142600,323736300,26150,26100,26150,26050,127
|
|
20240926,142500,320416400,26100,26050,26100,26050,64
|
|
20240926,142400,318746500,26050,26000,26050,26000,144
|
|
20240926,142300,314996350,26000,26000,26000,26000,22
|
|
20240926,142200,314424350,26000,25950,26000,25950,65
|
|
20240926,142100,312734900,25950,25950,25950,25950,78
|
|
20240926,142000,310710800,25950,25950,25950,25950,1
|
|
20240926,141900,310684850,25950,25950,25950,25950,0
|
|
20240926,141800,310684850,25950,25950,25950,25950,0
|
|
20240926,141700,310684850,25950,25950,25950,25950,5
|
|
20240926,141600,310555100,25900,25900,25900,25900,0
|
|
20240926,141500,310555100,25900,25900,25900,25900,0
|
|
20240926,141400,310555100,25900,25900,25900,25900,0
|
|
20240926,141300,310555100,25900,25900,25900,25900,0
|
|
20240926,141200,310555100,25900,25900,25900,25900,5
|
|
20240926,141100,310425600,25900,25900,25900,25900,0
|
|
20240926,141000,310425600,25900,25900,25900,25900,0
|
|
20240926,140900,310425600,25900,25900,25900,25900,0
|
|
20240926,140800,310425600,25900,25900,25900,25900,2
|
|
20240926,140700,310373800,25950,25950,25950,25950,0
|
|
20240926,140600,310373800,25950,25950,25950,25950,0
|
|
20240926,140500,310373800,25950,25950,26000,25950,11
|
|
20240926,140400,310088250,25950,25950,25950,25950,0
|
|
20240926,140300,310088250,25950,25950,25950,25950,1
|
|
20240926,140200,310062300,25950,25950,25950,25950,50
|
|
20240926,140100,308764800,26000,26000,26000,26000,45
|
|
20240926,140000,307594800,26000,25950,26000,25950,88
|
|
20240926,135900,305310750,25950,25950,25950,25950,1
|
|
20240926,135800,305284800,26000,25850,26000,25850,5
|
|
20240926,135700,305155400,26000,25850,26000,25850,4
|
|
20240926,135600,305051850,25850,25850,25850,25850,1
|
|
20240926,135500,305026000,25950,25950,25950,25950,0
|
|
20240926,135400,305026000,25950,25950,25950,25950,0
|
|
20240926,135300,305026000,25950,25950,25950,25850,157
|
|
20240926,135200,300966650,26000,26000,26000,26000,34
|
|
20240926,135100,300082650,26000,26000,26000,26000,3
|
|
20240926,135000,300004650,25850,25850,25850,25850,0
|
|
20240926,134900,300004650,25850,25850,25850,25850,0
|
|
20240926,134800,300004650,25850,26000,26000,25850,53
|
|
20240926,134700,298631400,26050,26050,26050,26050,0
|
|
20240926,134600,298631400,26050,26100,26100,26050,30
|
|
20240926,134500,297848900,26100,26100,26100,26100,42
|
|
20240926,134400,296752700,26100,26100,26150,26100,56
|
|
20240926,134300,295291050,26100,26100,26100,26100,71
|
|
20240926,134200,293437950,26150,26150,26150,26150,0
|
|
20240926,134100,293437950,26150,26150,26150,26150,0
|
|
20240926,134000,293437950,26150,26050,26150,26050,16
|
|
20240926,133900,293019950,26150,26000,26150,26000,47
|
|
20240926,133800,291796450,26200,25900,26200,25850,3009
|
|
20240926,133700,213717250,25900,25900,25900,25900,34
|
|
20240926,133600,212836650,25900,25850,25900,25850,41
|
|
20240926,133500,211774800,25850,25900,25900,25850,54
|
|
20240926,133400,210378850,25900,25900,25900,25900,0
|
|
20240926,133300,210378850,25900,25900,25900,25900,0
|
|
20240926,133200,210378850,25900,25850,25900,25850,548
|
|
20240926,133100,196188900,25750,25750,25950,25650,1354
|
|
20240926,133000,161186950,25750,25750,25750,25750,3
|
|
20240926,132900,161109700,25750,25700,25750,25700,143
|
|
20240926,132800,157431650,25700,25650,25700,25650,30
|
|
20240926,132700,156660700,25650,25650,25650,25650,50
|
|
20240926,132600,155378200,25650,25600,25650,25500,435
|
|
20240926,132500,144237750,25500,25500,25500,25500,0
|
|
20240926,132400,144237750,25500,25500,25500,25500,0
|
|
20240926,132300,144237750,25500,25500,25500,25500,0
|
|
20240926,132200,144237750,25500,25500,25500,25500,10
|
|
20240926,132100,143982750,25500,25500,25500,25500,8
|
|
20240926,132000,143778750,25500,25500,25500,25500,0
|
|
20240926,131900,143778750,25500,25500,25500,25500,0
|
|
20240926,131800,143778750,25500,25500,25500,25500,0
|
|
20240926,131700,143778750,25500,25500,25500,25500,0
|
|
20240926,131600,143778750,25500,25500,25500,25500,0
|
|
20240926,131500,143778750,25500,25500,25500,25500,2
|
|
20240926,131400,143727750,25500,25500,25500,25500,0
|
|
20240926,131300,143727750,25500,25500,25500,25500,0
|
|
20240926,131200,143727750,25500,25500,25500,25500,12
|
|
20240926,131100,143421750,25500,25500,25500,25500,0
|
|
20240926,131000,143421750,25500,25500,25500,25500,0
|
|
20240926,130900,143421750,25500,25500,25500,25500,0
|
|
20240926,130800,143421750,25500,25550,25550,25500,90
|
|
20240926,130700,141126350,25550,25550,25550,25550,0
|
|
20240926,130600,141126350,25550,25550,25550,25550,0
|
|
20240926,130500,141126350,25550,25600,25600,25550,235
|
|
20240926,130400,135120100,25600,25600,25600,25600,0
|
|
20240926,130300,135120100,25600,25600,25600,25600,10
|
|
20240926,130200,134864100,25600,25600,25600,25600,0
|
|
20240926,130100,134864100,25600,25600,25600,25600,30
|
|
20240926,130000,134096100,25650,25650,25650,25650,0
|
|
20240926,125900,134096100,25650,25650,25650,25650,0
|
|
20240926,125800,134096100,25650,25650,25650,25650,0
|
|
20240926,125700,134096100,25650,25650,25650,25650,100
|
|
20240926,125600,131531100,25650,25650,25650,25650,0
|
|
20240926,125500,131531100,25650,25650,25650,25650,0
|
|
20240926,125400,131531100,25650,25650,25650,25650,0
|
|
20240926,125300,131531100,25650,25650,25650,25650,100
|
|
20240926,125200,128966100,25650,25650,25650,25650,0
|
|
20240926,125100,128966100,25650,25650,25650,25650,0
|
|
20240926,125000,128966100,25650,25650,25650,25650,0
|
|
20240926,124900,128966100,25650,25650,25650,25650,0
|
|
20240926,124800,128966100,25650,25650,25650,25650,1
|
|
20240926,124700,128940450,25650,25650,25650,25650,0
|
|
20240926,124600,128940450,25650,25600,25650,25600,30
|
|
20240926,124500,128171450,25650,25650,25650,25650,0
|
|
20240926,124400,128171450,25650,25650,25650,25650,0
|
|
20240926,124300,128171450,25650,25650,25650,25650,0
|
|
20240926,124200,128171450,25650,25650,25650,25650,0
|
|
20240926,124100,128171450,25650,25650,25650,25650,1
|
|
20240926,124000,128145800,25650,25550,25650,25550,86
|
|
20240926,123900,125944650,25500,25500,25500,25500,0
|
|
20240926,123800,125944650,25500,25500,25500,25500,1
|
|
20240926,123700,125919150,25500,25500,25500,25500,10
|
|
20240926,123600,125664150,25500,25500,25500,25500,0
|
|
20240926,123500,125664150,25500,25500,25500,25500,0
|
|
20240926,123400,125664150,25500,25500,25500,25500,50
|
|
20240926,123300,124389150,25500,25500,25500,25500,0
|
|
20240926,123200,124389150,25500,25500,25500,25500,0
|
|
20240926,123100,124389150,25500,25500,25500,25500,50
|
|
20240926,123000,123114150,25550,25550,25550,25550,0
|
|
20240926,122900,123114150,25550,25550,25550,25550,0
|
|
20240926,122800,123114150,25550,25550,25550,25550,0
|
|
20240926,122700,123114150,25550,25550,25550,25550,10
|
|
20240926,122600,122858650,25550,25550,25550,25550,0
|
|
20240926,122500,122858650,25550,25550,25550,25550,0
|
|
20240926,122400,122858650,25550,25550,25550,25550,10
|
|
20240926,122300,122603150,25600,25600,25600,25600,0
|
|
20240926,122200,122603150,25600,25600,25600,25600,0
|
|
20240926,122100,122603150,25600,25600,25600,25600,0
|
|
20240926,122000,122603150,25600,25600,25600,25600,1
|
|
20240926,121900,122577550,25450,25450,25450,25450,0
|
|
20240926,121800,122577550,25450,25450,25450,25450,1
|
|
20240926,121700,122552100,25450,25600,25600,25450,60
|
|
20240926,121600,121017000,25450,25550,25550,25450,372
|
|
20240926,121500,111545400,25550,25550,25550,25550,0
|
|
20240926,121400,111545400,25550,25550,25550,25550,26
|
|
20240926,121300,110881100,25550,25550,25550,25550,0
|
|
20240926,121200,110881100,25550,25550,25550,25550,100
|
|
20240926,121100,108326100,25550,25550,25550,25550,5
|
|
20240926,121000,108198350,25550,25500,25550,25500,52
|
|
20240926,120900,106871900,25500,25500,25500,25500,0
|
|
20240926,120800,106871900,25500,25500,25500,25500,0
|
|
20240926,120700,106871900,25500,25500,25500,25500,1
|
|
20240926,120600,106846400,25500,25500,25500,25500,6
|
|
20240926,120500,106693400,25500,25500,25500,25500,0
|
|
20240926,120400,106693400,25500,25500,25500,25500,0
|
|
20240926,120300,106693400,25500,25500,25500,25500,0
|
|
20240926,120200,106693400,25500,25550,25550,25500,130
|
|
20240926,120100,103377400,25500,25500,25500,25500,0
|
|
20240926,120000,103377400,25500,25500,25500,25500,0
|
|
20240926,115900,103377400,25500,25500,25500,25500,0
|
|
20240926,115800,103377400,25500,25500,25500,25500,0
|
|
20240926,115700,103377400,25500,25500,25500,25500,4
|
|
20240926,115600,103275400,25600,25600,25600,25600,0
|
|
20240926,115500,103275400,25600,25600,25600,25600,0
|
|
20240926,115400,103275400,25600,25600,25600,25600,27
|
|
20240926,115300,102584200,25500,25500,25500,25500,0
|
|
20240926,115200,102584200,25500,25500,25500,25500,0
|
|
20240926,115100,102584200,25500,25500,25500,25500,0
|
|
20240926,115000,102584200,25500,25500,25500,25500,0
|
|
20240926,114900,102584200,25500,25500,25500,25500,4
|
|
20240926,114800,102482200,25550,25550,25550,25550,46
|
|
20240926,114700,101306900,25550,25550,25550,25550,14
|
|
20240926,114600,100949200,25550,25550,25550,25550,0
|
|
20240926,114500,100949200,25550,25500,25550,25500,4
|
|
20240926,114400,100847150,25500,25500,25500,25500,0
|
|
20240926,114300,100847150,25500,25500,25500,25500,0
|
|
20240926,114200,100847150,25500,25500,25500,25500,10
|
|
20240926,114100,100592150,25500,25500,25500,25500,1
|
|
20240926,114000,100566650,25500,25500,25500,25500,0
|
|
20240926,113900,100566650,25500,25500,25500,25500,0
|
|
20240926,113800,100566650,25500,25500,25500,25500,0
|
|
20240926,113700,100566650,25500,25500,25500,25500,0
|
|
20240926,113600,100566650,25500,25500,25500,25500,0
|
|
20240926,113500,100566650,25500,25500,25500,25500,49
|
|
20240926,113400,99317150,25500,25500,25500,25500,0
|
|
20240926,113300,99317150,25500,25500,25500,25500,0
|
|
20240926,113200,99317150,25500,25500,25500,25500,0
|
|
20240926,113100,99317150,25500,25500,25500,25500,0
|
|
20240926,113000,99317150,25500,25500,25500,25500,0
|
|
20240926,112900,99317150,25500,25500,25500,25500,0
|
|
20240926,112800,99317150,25500,25500,25500,25500,100
|
|
20240926,112700,96767150,25500,25500,25500,25500,0
|
|
20240926,112600,96767150,25500,25500,25500,25500,5
|
|
20240926,112500,96639650,25500,25500,25500,25500,0
|
|
20240926,112400,96639650,25500,25500,25500,25500,0
|
|
20240926,112300,96639650,25500,25500,25500,25500,0
|
|
20240926,112200,96639650,25500,25500,25500,25500,49
|
|
20240926,112100,95390150,25500,25500,25500,25500,12
|
|
20240926,112000,95084150,25500,25500,25500,25500,55
|
|
20240926,111900,93681650,25500,25500,25500,25500,38
|
|
20240926,111800,92712650,25450,25450,25450,25450,0
|
|
20240926,111700,92712650,25450,25450,25450,25450,0
|
|
20240926,111600,92712650,25450,25450,25450,25450,0
|
|
20240926,111500,92712650,25450,25450,25450,25450,0
|
|
20240926,111400,92712650,25450,25450,25450,25450,0
|
|
20240926,111300,92712650,25450,25450,25450,25450,0
|
|
20240926,111200,92712650,25450,25450,25450,25450,0
|
|
20240926,111100,92712650,25450,25450,25450,25450,0
|
|
20240926,111000,92712650,25450,25450,25450,25450,6
|
|
20240926,110900,92559950,25500,25500,25500,25500,0
|
|
20240926,110800,92559950,25500,25500,25500,25500,0
|
|
20240926,110700,92559950,25500,25500,25500,25500,9
|
|
20240926,110600,92330450,25500,25500,25500,25500,0
|
|
20240926,110500,92330450,25500,25500,25500,25500,0
|
|
20240926,110400,92330450,25500,25500,25500,25500,0
|
|
20240926,110300,92330450,25500,25500,25500,25500,10
|
|
20240926,110200,92075450,25450,25450,25450,25450,0
|
|
20240926,110100,92075450,25450,25450,25450,25450,17
|
|
20240926,110000,91642800,25450,25450,25450,25450,0
|
|
20240926,105900,91642800,25450,25450,25450,25450,3
|
|
20240926,105800,91566450,25500,25500,25500,25500,0
|
|
20240926,105700,91566450,25500,25500,25500,25500,0
|
|
20240926,105600,91566450,25500,25500,25500,25500,0
|
|
20240926,105500,91566450,25500,25500,25500,25500,0
|
|
20240926,105400,91566450,25500,25500,25500,25500,0
|
|
20240926,105300,91566450,25500,25500,25500,25500,0
|
|
20240926,105200,91566450,25500,25500,25500,25500,0
|
|
20240926,105100,91566450,25500,25500,25500,25500,0
|
|
20240926,105000,91566450,25500,25500,25500,25500,0
|
|
20240926,104900,91566450,25500,25500,25500,25500,3
|
|
20240926,104800,91489950,25500,25500,25500,25500,1
|
|
20240926,104700,91464450,25500,25500,25500,25500,0
|
|
20240926,104600,91464450,25500,25500,25500,25500,0
|
|
20240926,104500,91464450,25500,25500,25500,25500,1
|
|
20240926,104400,91438950,25500,25500,25500,25500,1
|
|
20240926,104300,91413450,25300,25300,25300,25300,66
|
|
20240926,104200,89743650,25300,25300,25300,25300,0
|
|
20240926,104100,89743650,25300,25500,25500,25300,31
|
|
20240926,104000,88959150,25300,25300,25300,25300,0
|
|
20240926,103900,88959150,25300,25350,25350,25300,98
|
|
20240926,103800,86475950,25350,25350,25350,25350,0
|
|
20240926,103700,86475950,25350,25350,25350,25350,5
|
|
20240926,103600,86349200,25400,25400,25400,25400,3
|
|
20240926,103500,86273000,25400,25400,25400,25400,0
|
|
20240926,103400,86273000,25400,25400,25400,25400,0
|
|
20240926,103300,86273000,25400,25400,25400,25400,14
|
|
20240926,103200,85917400,25400,25400,25400,25400,8
|
|
20240926,103100,85714200,25400,25400,25400,25400,0
|
|
20240926,103000,85714200,25400,25400,25400,25400,10
|
|
20240926,102900,85460200,25400,25400,25400,25400,0
|
|
20240926,102800,85460200,25400,25400,25400,25400,0
|
|
20240926,102700,85460200,25400,25400,25400,25400,0
|
|
20240926,102600,85460200,25400,25400,25400,25400,0
|
|
20240926,102500,85460200,25400,25400,25400,25400,9
|
|
20240926,102400,85231600,25400,25400,25400,25400,0
|
|
20240926,102300,85231600,25400,25400,25400,25400,0
|
|
20240926,102200,85231600,25400,25400,25400,25400,85
|
|
20240926,102100,83072600,25400,25400,25400,25400,0
|
|
20240926,102000,83072600,25400,25400,25400,25400,0
|
|
20240926,101900,83072600,25400,25400,25400,25400,0
|
|
20240926,101800,83072600,25400,25400,25400,25400,0
|
|
20240926,101700,83072600,25400,25400,25400,25400,1
|
|
20240926,101600,83047200,25400,25400,25400,25400,5
|
|
20240926,101500,82920200,25400,25400,25400,25400,0
|
|
20240926,101400,82920200,25400,25400,25400,25400,0
|
|
20240926,101300,82920200,25400,25400,25400,25400,0
|
|
20240926,101200,82920200,25400,25400,25400,25400,14
|
|
20240926,101100,82564600,25400,25400,25400,25400,11
|
|
20240926,101000,82285200,25450,25450,25450,25450,10
|
|
20240926,100900,82030700,25400,25400,25400,25400,3
|
|
20240926,100800,81954500,25400,25400,25400,25400,0
|
|
20240926,100700,81954500,25400,25400,25400,25400,0
|
|
20240926,100600,81954500,25400,25400,25400,25400,15
|
|
20240926,100500,81573500,25400,25400,25400,25400,0
|
|
20240926,100400,81573500,25400,25400,25400,25400,0
|
|
20240926,100300,81573500,25400,25400,25400,25400,0
|
|
20240926,100200,81573500,25400,25400,25400,25400,0
|
|
20240926,100100,81573500,25400,25400,25400,25400,0
|
|
20240926,100000,81573500,25400,25300,25400,25300,2
|
|
20240926,095900,81522800,25400,25400,25400,25400,5
|
|
20240926,095800,81395800,25400,25400,25400,25400,0
|
|
20240926,095700,81395800,25400,25400,25400,25400,1
|
|
20240926,095600,81370400,25300,25300,25300,25300,0
|
|
20240926,095500,81370400,25300,25400,25400,25300,187
|
|
20240926,095400,76636800,25300,25300,25300,25300,0
|
|
20240926,095300,76636800,25300,25300,25300,25300,12
|
|
20240926,095200,76333200,25400,25400,25400,25400,30
|
|
20240926,095100,75571200,25450,25450,25450,25450,0
|
|
20240926,095000,75571200,25450,25450,25450,25450,0
|
|
20240926,094900,75571200,25450,25450,25450,25450,49
|
|
20240926,094800,74324150,25450,25450,25450,25450,0
|
|
20240926,094700,74324150,25450,25450,25450,25450,2
|
|
20240926,094600,74273250,25450,25450,25450,25450,15
|
|
20240926,094500,73891500,25550,25550,25550,25550,0
|
|
20240926,094400,73891500,25550,25550,25550,25550,0
|
|
20240926,094300,73891500,25550,25550,25550,25550,1
|
|
20240926,094200,73865950,25550,25550,25550,25550,3
|
|
20240926,094100,73789300,25550,25550,25550,25550,10
|
|
20240926,094000,73533800,25550,25400,25550,25400,162
|
|
20240926,093900,69418400,25400,25300,25400,25300,13
|
|
20240926,093800,69089400,25250,25350,25350,25250,10
|
|
20240926,093700,68836100,25350,25350,25350,25350,167
|
|
20240926,093600,64602650,25350,25300,25350,25300,3
|
|
20240926,093500,64526700,25250,25250,25250,25250,0
|
|
20240926,093400,64526700,25250,25250,25250,25250,0
|
|
20240926,093300,64526700,25250,25250,25250,25250,146
|
|
20240926,093200,60840200,25400,25400,25400,25400,0
|
|
20240926,093100,60840200,25400,25400,25400,25400,2
|
|
20240926,093000,60789400,25300,25500,25500,25300,354
|
|
20240926,092900,51812550,25500,25350,25500,25350,175
|
|
20240926,092800,47375550,25500,25500,25500,25500,0
|
|
20240926,092700,47375550,25500,25500,25500,25500,0
|
|
20240926,092600,47375550,25500,25500,25500,25500,0
|
|
20240926,092500,47375550,25500,25500,25500,25500,0
|
|
20240926,092400,47375550,25500,25500,25500,25500,0
|
|
20240926,092300,47375550,25500,25350,25500,25350,281
|
|
20240926,092200,40252050,25350,25500,25500,25350,196
|
|
20240926,092100,35274050,25500,25450,25500,25450,39
|
|
20240926,092000,34279600,25500,25500,25500,25500,101
|
|
20240926,091900,31704100,25500,25500,25500,25500,7
|
|
20240926,091800,31525600,25500,25500,25500,25500,0
|
|
20240926,091700,31525600,25500,25500,25500,25500,50
|
|
20240926,091600,30250600,25400,25400,25400,25400,1
|
|
20240926,091500,30225200,25400,25500,25500,25400,5
|
|
20240926,091400,30098100,25500,25500,25500,25500,0
|
|
20240926,091300,30098100,25500,25500,25500,25500,5
|
|
20240926,091200,29970600,25500,25500,25500,25500,5
|
|
20240926,091100,29843100,25500,25400,25500,25400,3
|
|
20240926,091000,29766800,25400,25400,25450,25400,409
|
|
20240926,090900,19365400,25400,25400,25400,25400,30
|
|
20240926,090800,18603400,25450,25450,25450,25450,0
|
|
20240926,090700,18603400,25450,25450,25450,25450,50
|
|
20240926,090600,17330900,25550,25350,25550,25350,126
|
|
20240926,090500,14136600,25550,25500,25550,25350,138
|
|
20240926,090400,10628300,25550,25550,25550,25550,0
|
|
20240926,090300,10628300,25550,25550,25550,25550,13
|
|
20240926,090200,10296150,25600,25550,25600,25300,310
|
|
20240926,090100,2370450,25550,25250,25550,25250,20
|
|
20240926,090000,1865150,25550,25200,25550,25200,74
|