677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,201400,518162050,26000,26000,26000,26000,652
|
|
20240927,201300,518162050,26000,26000,26000,26000,0
|
|
20240927,201200,518162050,26000,26000,26000,26000,0
|
|
20240927,201100,518162050,26000,26000,26000,26000,0
|
|
20240927,201000,518162050,26000,26000,26000,26000,0
|
|
20240927,200900,518162050,26000,26000,26000,26000,0
|
|
20240927,200800,518162050,26000,26000,26000,26000,0
|
|
20240927,200700,518162050,26000,26000,26000,26000,0
|
|
20240927,200600,518162050,26000,26000,26000,26000,0
|
|
20240927,200500,518162050,26000,26000,26000,26000,0
|
|
20240927,200400,518162050,26000,26000,26000,26000,0
|
|
20240927,200300,518162050,26000,26000,26000,26000,0
|
|
20240927,200200,518162050,26000,26000,26000,26000,0
|
|
20240927,200100,518162050,26000,26000,26000,26000,0
|
|
20240927,200000,518162050,26000,26000,26000,26000,0
|
|
20240927,195900,518162050,26000,26000,26000,26000,0
|
|
20240927,195800,518162050,26000,26000,26000,26000,0
|
|
20240927,195700,518162050,26000,26000,26000,26000,0
|
|
20240927,195600,518162050,26000,26000,26000,26000,0
|
|
20240927,195500,518162050,26000,26000,26000,26000,0
|
|
20240927,195400,518162050,26000,26000,26000,26000,0
|
|
20240927,195300,518162050,26000,26000,26000,26000,0
|
|
20240927,195200,518162050,26000,26000,26000,26000,0
|
|
20240927,195100,518162050,26000,26000,26000,26000,0
|
|
20240927,195000,518162050,26000,26000,26000,26000,0
|
|
20240927,194900,518162050,26000,26000,26000,26000,0
|
|
20240927,194800,518162050,26000,26000,26000,26000,0
|
|
20240927,194700,518162050,26000,26000,26000,26000,0
|
|
20240927,194600,518162050,26000,26000,26000,26000,0
|
|
20240927,194500,518162050,26000,26000,26000,26000,0
|
|
20240927,194400,518162050,26000,26000,26000,26000,652
|
|
20240927,194300,518162050,26000,26000,26000,26000,0
|
|
20240927,194200,518162050,26000,26000,26000,26000,0
|
|
20240927,194100,518162050,26000,26000,26000,26000,0
|
|
20240927,194000,518162050,26000,26000,26000,26000,0
|
|
20240927,193900,518162050,26000,26000,26000,26000,0
|
|
20240927,193800,518162050,26000,26000,26000,26000,0
|
|
20240927,193700,518162050,26000,26000,26000,26000,0
|
|
20240927,193600,518162050,26000,26000,26000,26000,0
|
|
20240927,193500,518162050,26000,26000,26000,26000,0
|
|
20240927,193400,518162050,26000,26000,26000,26000,0
|
|
20240927,193300,518162050,26000,26000,26000,26000,0
|
|
20240927,193200,518162050,26000,26000,26000,26000,0
|
|
20240927,193100,518162050,26000,26000,26000,26000,0
|
|
20240927,193000,518162050,26000,26000,26000,26000,0
|
|
20240927,192900,518162050,26000,26000,26000,26000,0
|
|
20240927,192800,518162050,26000,26000,26000,26000,0
|
|
20240927,192700,518162050,26000,26000,26000,26000,0
|
|
20240927,192600,518162050,26000,26000,26000,26000,0
|
|
20240927,192500,518162050,26000,26000,26000,26000,0
|
|
20240927,192400,518162050,26000,26000,26000,26000,0
|
|
20240927,192300,518162050,26000,26000,26000,26000,0
|
|
20240927,192200,518162050,26000,26000,26000,26000,0
|
|
20240927,192100,518162050,26000,26000,26000,26000,0
|
|
20240927,192000,518162050,26000,26000,26000,26000,0
|
|
20240927,191900,518162050,26000,26000,26000,26000,0
|
|
20240927,191800,518162050,26000,26000,26000,26000,0
|
|
20240927,191700,518162050,26000,26000,26000,26000,0
|
|
20240927,191600,518162050,26000,26000,26000,26000,0
|
|
20240927,191500,518162050,26000,26000,26000,26000,0
|
|
20240927,191400,518162050,26000,26000,26000,26000,652
|
|
20240927,191300,518162050,26000,26000,26000,26000,0
|
|
20240927,191200,518162050,26000,26000,26000,26000,0
|
|
20240927,191100,518162050,26000,26000,26000,26000,0
|
|
20240927,191000,518162050,26000,26000,26000,26000,0
|
|
20240927,190900,518162050,26000,26000,26000,26000,0
|
|
20240927,190800,518162050,26000,26000,26000,26000,0
|
|
20240927,190700,518162050,26000,26000,26000,26000,0
|
|
20240927,190600,518162050,26000,26000,26000,26000,0
|
|
20240927,190500,518162050,26000,26000,26000,26000,0
|
|
20240927,190400,518162050,26000,26000,26000,26000,0
|
|
20240927,190300,518162050,26000,26000,26000,26000,0
|
|
20240927,190200,518162050,26000,26000,26000,26000,0
|
|
20240927,190100,518162050,26000,26000,26000,26000,0
|
|
20240927,190000,518162050,26000,26000,26000,26000,0
|
|
20240927,185900,518162050,26000,26000,26000,26000,0
|
|
20240927,185800,518162050,26000,26000,26000,26000,0
|
|
20240927,185700,518162050,26000,26000,26000,26000,0
|
|
20240927,185600,518162050,26000,26000,26000,26000,0
|
|
20240927,185500,518162050,26000,26000,26000,26000,0
|
|
20240927,185400,518162050,26000,26000,26000,26000,0
|
|
20240927,185300,518162050,26000,26000,26000,26000,0
|
|
20240927,185200,518162050,26000,26000,26000,26000,0
|
|
20240927,185100,518162050,26000,26000,26000,26000,0
|
|
20240927,185000,518162050,26000,26000,26000,26000,0
|
|
20240927,184900,518162050,26000,26000,26000,26000,0
|
|
20240927,184800,518162050,26000,26000,26000,26000,0
|
|
20240927,184700,518162050,26000,26000,26000,26000,0
|
|
20240927,184600,518162050,26000,26000,26000,26000,0
|
|
20240927,184500,518162050,26000,26000,26000,26000,0
|
|
20240927,184400,518162050,26000,26000,26000,26000,652
|
|
20240927,184300,518162050,26000,26000,26000,26000,0
|
|
20240927,184200,518162050,26000,26000,26000,26000,0
|
|
20240927,184100,518162050,26000,26000,26000,26000,0
|
|
20240927,184000,518162050,26000,26000,26000,26000,0
|
|
20240927,183900,518162050,26000,26000,26000,26000,0
|
|
20240927,183800,518162050,26000,26000,26000,26000,0
|
|
20240927,183700,518162050,26000,26000,26000,26000,0
|
|
20240927,183600,518162050,26000,26000,26000,26000,0
|
|
20240927,183500,518162050,26000,26000,26000,26000,0
|
|
20240927,183400,518162050,26000,26000,26000,26000,0
|
|
20240927,183300,518162050,26000,26000,26000,26000,0
|
|
20240927,183200,518162050,26000,26000,26000,26000,0
|
|
20240927,183100,518162050,26000,26000,26000,26000,0
|
|
20240927,183000,518162050,26000,26000,26000,26000,0
|
|
20240927,182900,518162050,26000,26000,26000,26000,0
|
|
20240927,182800,518162050,26000,26000,26000,26000,0
|
|
20240927,182700,518162050,26000,26000,26000,26000,0
|
|
20240927,182600,518162050,26000,26000,26000,26000,0
|
|
20240927,182500,518162050,26000,26000,26000,26000,0
|
|
20240927,182400,518162050,26000,26000,26000,26000,0
|
|
20240927,182300,518162050,26000,26000,26000,26000,0
|
|
20240927,182200,518162050,26000,26000,26000,26000,0
|
|
20240927,182100,518162050,26000,26000,26000,26000,0
|
|
20240927,182000,518162050,26000,26000,26000,26000,0
|
|
20240927,181900,518162050,26000,26000,26000,26000,0
|
|
20240927,181800,518162050,26000,26000,26000,26000,0
|
|
20240927,181700,518162050,26000,26000,26000,26000,0
|
|
20240927,181600,518162050,26000,26000,26000,26000,0
|
|
20240927,181500,518162050,26000,26000,26000,26000,0
|
|
20240927,181400,518162050,26000,26000,26000,26000,652
|
|
20240927,181300,518162050,26000,26000,26000,26000,0
|
|
20240927,181200,518162050,26000,26000,26000,26000,0
|
|
20240927,181100,518162050,26000,26000,26000,26000,0
|
|
20240927,181000,518162050,26000,26000,26000,26000,0
|
|
20240927,180900,518162050,26000,26000,26000,26000,0
|
|
20240927,180800,518162050,26000,26000,26000,26000,0
|
|
20240927,180700,518162050,26000,26000,26000,26000,0
|
|
20240927,180600,518162050,26000,26000,26000,26000,0
|
|
20240927,180500,518162050,26000,26000,26000,26000,0
|
|
20240927,180400,518162050,26000,26000,26000,26000,0
|
|
20240927,180300,518162050,26000,26000,26000,26000,0
|
|
20240927,180200,518162050,26000,26000,26000,26000,0
|
|
20240927,180100,518162050,26000,26000,26000,26000,0
|
|
20240927,180000,518162050,26000,26000,26000,26000,0
|
|
20240927,175900,518162050,26000,26000,26000,26000,0
|
|
20240927,175800,518162050,26000,26000,26000,26000,0
|
|
20240927,175700,518162050,26000,26000,26000,26000,0
|
|
20240927,175600,518162050,26000,26000,26000,26000,0
|
|
20240927,175500,518162050,26000,26000,26000,26000,0
|
|
20240927,175400,518162050,26000,26000,26000,26000,0
|
|
20240927,175300,518162050,26000,26000,26000,26000,0
|
|
20240927,175200,518162050,26000,26000,26000,26000,0
|
|
20240927,175100,518162050,26000,26000,26000,26000,0
|
|
20240927,175000,518162050,26000,26000,26000,26000,0
|
|
20240927,174900,518162050,26000,26000,26000,26000,0
|
|
20240927,174800,518162050,26000,26000,26000,26000,0
|
|
20240927,174700,518162050,26000,26000,26000,26000,0
|
|
20240927,174600,518162050,26000,26000,26000,26000,0
|
|
20240927,174500,518162050,26000,26000,26000,26000,0
|
|
20240927,174400,518162050,26000,26000,26000,26000,652
|
|
20240927,174300,518162050,26000,26000,26000,26000,0
|
|
20240927,174200,518162050,26000,26000,26000,26000,0
|
|
20240927,174100,518162050,26000,26000,26000,26000,0
|
|
20240927,174000,518162050,26000,26000,26000,26000,0
|
|
20240927,173900,518162050,26000,26000,26000,26000,0
|
|
20240927,173800,518162050,26000,26000,26000,26000,0
|
|
20240927,173700,518162050,26000,26000,26000,26000,0
|
|
20240927,173600,518162050,26000,26000,26000,26000,0
|
|
20240927,173500,518162050,26000,26000,26000,26000,0
|
|
20240927,173400,518162050,26000,26000,26000,26000,0
|
|
20240927,173300,518162050,26000,26000,26000,26000,0
|
|
20240927,173200,518162050,26000,26000,26000,26000,0
|
|
20240927,173100,518162050,26000,26000,26000,26000,0
|
|
20240927,173000,518162050,26000,26000,26000,26000,0
|
|
20240927,172900,518162050,26000,26000,26000,26000,0
|
|
20240927,172800,518162050,26000,26000,26000,26000,0
|
|
20240927,172700,518162050,26000,26000,26000,26000,0
|
|
20240927,172600,518162050,26000,26000,26000,26000,0
|
|
20240927,172500,518162050,26000,26000,26000,26000,0
|
|
20240927,172400,518162050,26000,26000,26000,26000,0
|
|
20240927,172300,518162050,26000,26000,26000,26000,0
|
|
20240927,172200,518162050,26000,26000,26000,26000,0
|
|
20240927,172100,518162050,26000,26000,26000,26000,0
|
|
20240927,172000,518162050,26000,26000,26000,26000,0
|
|
20240927,171900,518162050,26000,26000,26000,26000,0
|
|
20240927,171800,518162050,26000,26000,26000,26000,0
|
|
20240927,171700,518162050,26000,26000,26000,26000,0
|
|
20240927,171600,518162050,26000,26000,26000,26000,0
|
|
20240927,171500,518162050,26000,26000,26000,26000,0
|
|
20240927,171400,518162050,26000,26000,26000,26000,652
|
|
20240927,171300,518162050,26000,26000,26000,26000,0
|
|
20240927,171200,518162050,26000,26000,26000,26000,0
|
|
20240927,171100,518162050,26000,26000,26000,26000,0
|
|
20240927,171000,518162050,26000,26000,26000,26000,0
|
|
20240927,170900,518162050,26000,26000,26000,26000,0
|
|
20240927,170800,518162050,26000,26000,26000,26000,0
|
|
20240927,170700,518162050,26000,26000,26000,26000,0
|
|
20240927,170600,518162050,26000,26000,26000,26000,0
|
|
20240927,170500,518162050,26000,26000,26000,26000,0
|
|
20240927,170400,518162050,26000,26000,26000,26000,0
|
|
20240927,170300,518162050,26000,26000,26000,26000,0
|
|
20240927,170200,518162050,26000,26000,26000,26000,0
|
|
20240927,170100,518162050,26000,26000,26000,26000,0
|
|
20240927,170000,518162050,26000,26000,26000,26000,0
|
|
20240927,165900,518162050,26000,26000,26000,26000,0
|
|
20240927,165800,518162050,26000,26000,26000,26000,0
|
|
20240927,165700,518162050,26000,26000,26000,26000,0
|
|
20240927,165600,518162050,26000,26000,26000,26000,0
|
|
20240927,165500,518162050,26000,26000,26000,26000,0
|
|
20240927,165400,518162050,26000,26000,26000,26000,0
|
|
20240927,165300,518162050,26000,26000,26000,26000,0
|
|
20240927,165200,518162050,26000,26000,26000,26000,0
|
|
20240927,165100,518162050,26000,26000,26000,26000,0
|
|
20240927,165000,518162050,26000,26000,26000,26000,0
|
|
20240927,164900,518162050,26000,26000,26000,26000,0
|
|
20240927,164800,518162050,26000,26000,26000,26000,0
|
|
20240927,164700,518162050,26000,26000,26000,26000,0
|
|
20240927,164600,518162050,26000,26000,26000,26000,0
|
|
20240927,164500,518162050,26000,26000,26000,26000,0
|
|
20240927,164400,518162050,26000,26000,26000,26000,652
|
|
20240927,164300,518162050,26000,26000,26000,26000,0
|
|
20240927,164200,518162050,26000,26000,26000,26000,0
|
|
20240927,164100,518162050,26000,26000,26000,26000,0
|
|
20240927,164000,518162050,26000,26000,26000,26000,0
|
|
20240927,163900,518162050,26000,26000,26000,26000,0
|
|
20240927,163800,518162050,26000,26000,26000,26000,0
|
|
20240927,163700,518162050,26000,26000,26000,26000,0
|
|
20240927,163600,518162050,26000,26000,26000,26000,0
|
|
20240927,163500,518162050,26000,26000,26000,26000,0
|
|
20240927,163400,518162050,26000,26000,26000,26000,0
|
|
20240927,163300,518162050,26000,26000,26000,26000,0
|
|
20240927,163200,518162050,26000,26000,26000,26000,0
|
|
20240927,163100,518162050,26000,26000,26000,26000,0
|
|
20240927,163000,518162050,26000,26000,26000,26000,0
|
|
20240927,162900,518162050,26000,26000,26000,26000,0
|
|
20240927,162800,518162050,26000,26000,26000,26000,0
|
|
20240927,162700,518162050,26000,26000,26000,26000,0
|
|
20240927,162600,518162050,26000,26000,26000,26000,0
|
|
20240927,162500,518162050,26000,26000,26000,26000,0
|
|
20240927,162400,518162050,26000,26000,26000,26000,0
|
|
20240927,162300,518162050,26000,26000,26000,26000,0
|
|
20240927,162200,518162050,26000,26000,26000,26000,0
|
|
20240927,162100,518162050,26000,26000,26000,26000,0
|
|
20240927,162000,518162050,26000,26000,26000,26000,0
|
|
20240927,161900,518162050,26000,26000,26000,26000,0
|
|
20240927,161800,518162050,26000,26000,26000,26000,0
|
|
20240927,161700,518162050,26000,26000,26000,26000,0
|
|
20240927,161600,518162050,26000,26000,26000,26000,0
|
|
20240927,161500,518162050,26000,26000,26000,26000,0
|
|
20240927,161400,518162050,26000,26000,26000,26000,652
|
|
20240927,161300,518162050,26000,26000,26000,26000,0
|
|
20240927,161200,518162050,26000,26000,26000,26000,0
|
|
20240927,161100,518162050,26000,26000,26000,26000,0
|
|
20240927,161000,518162050,26000,26000,26000,26000,0
|
|
20240927,160900,518162050,26000,26000,26000,26000,0
|
|
20240927,160800,518162050,26000,26000,26000,26000,0
|
|
20240927,160700,518162050,26000,26000,26000,26000,0
|
|
20240927,160600,518162050,26000,26000,26000,26000,0
|
|
20240927,160500,518162050,26000,26000,26000,26000,0
|
|
20240927,160400,518162050,26000,26000,26000,26000,0
|
|
20240927,160300,518162050,26000,26000,26000,26000,0
|
|
20240927,160200,518162050,26000,26000,26000,26000,0
|
|
20240927,160100,518162050,26000,26000,26000,26000,0
|
|
20240927,160000,518162050,26000,26000,26000,26000,0
|
|
20240927,155900,518162050,26000,26000,26000,26000,0
|
|
20240927,155800,518162050,26000,26000,26000,26000,0
|
|
20240927,155700,518162050,26000,26000,26000,26000,0
|
|
20240927,155600,518162050,26000,26000,26000,26000,0
|
|
20240927,155500,518162050,26000,26000,26000,26000,0
|
|
20240927,155400,518162050,26000,26000,26000,26000,0
|
|
20240927,155300,518162050,26000,26000,26000,26000,0
|
|
20240927,155200,518162050,26000,26000,26000,26000,0
|
|
20240927,155100,518162050,26000,26000,26000,26000,0
|
|
20240927,155000,518162050,26000,26000,26000,26000,0
|
|
20240927,154900,518162050,26000,26000,26000,26000,0
|
|
20240927,154800,518162050,26000,26000,26000,26000,0
|
|
20240927,154700,518162050,26000,26000,26000,26000,0
|
|
20240927,154600,518162050,26000,26000,26000,26000,0
|
|
20240927,154500,518162050,26000,26000,26000,26000,0
|
|
20240927,154400,518162050,26000,26000,26000,26000,652
|
|
20240927,154300,518162050,26000,26000,26000,26000,0
|
|
20240927,154200,518162050,26000,26000,26000,26000,0
|
|
20240927,154100,518162050,26000,26000,26000,26000,0
|
|
20240927,154000,518162050,26000,26000,26000,26000,0
|
|
20240927,153900,518162050,26000,26000,26000,26000,0
|
|
20240927,153800,518162050,26000,26000,26000,26000,0
|
|
20240927,153700,518162050,26000,26000,26000,26000,0
|
|
20240927,153600,518162050,26000,26000,26000,26000,0
|
|
20240927,153500,518162050,26000,26000,26000,26000,0
|
|
20240927,153400,518162050,26000,26000,26000,26000,0
|
|
20240927,153300,518162050,26000,26000,26000,26000,0
|
|
20240927,153200,518162050,26000,26000,26000,26000,0
|
|
20240927,153100,518162050,26000,26000,26000,26000,0
|
|
20240927,153000,518162050,26000,26000,26000,26000,652
|
|
20240927,152900,501210050,26350,26350,26350,26350,0
|
|
20240927,152800,501210050,26350,26350,26350,26350,0
|
|
20240927,152700,501210050,26350,26350,26350,26350,0
|
|
20240927,152600,501210050,26350,26350,26350,26350,0
|
|
20240927,152500,501210050,26350,26350,26350,26350,0
|
|
20240927,152400,501210050,26350,26350,26350,26350,0
|
|
20240927,152300,501210050,26350,26350,26350,26350,0
|
|
20240927,152200,501210050,26350,26350,26350,26350,0
|
|
20240927,152100,501210050,26350,26350,26350,26350,0
|
|
20240927,152000,501210050,26350,26350,26350,26350,0
|
|
20240927,151900,501210050,26350,26350,26350,26300,289
|
|
20240927,151800,493603650,26350,26300,26350,26300,179
|
|
20240927,151700,488894450,26250,26200,26300,26200,328
|
|
20240927,151600,480293650,26200,26150,26200,26150,52
|
|
20240927,151500,478931350,26150,26150,26150,26150,50
|
|
20240927,151400,477623850,26200,26200,26200,26200,0
|
|
20240927,151300,477623850,26200,26200,26200,26200,2
|
|
20240927,151200,477571450,26200,26200,26200,26200,0
|
|
20240927,151100,477571450,26200,26150,26200,26150,33
|
|
20240927,151000,476706900,26200,26200,26200,26200,21
|
|
20240927,150900,476156700,26200,26200,26200,26200,2
|
|
20240927,150800,476104300,26200,26200,26200,26200,0
|
|
20240927,150700,476104300,26200,26200,26200,26200,0
|
|
20240927,150600,476104300,26200,26200,26200,26200,1
|
|
20240927,150500,476078100,26100,26200,26200,26100,22
|
|
20240927,150400,475503700,26200,26200,26200,26200,9
|
|
20240927,150300,475267900,26200,26200,26200,26200,0
|
|
20240927,150200,475267900,26200,26200,26200,26200,12
|
|
20240927,150100,474953500,26200,26200,26200,26200,16
|
|
20240927,150000,474534300,26200,26200,26200,26200,1
|
|
20240927,145900,474508100,26000,26000,26000,26000,0
|
|
20240927,145800,474508100,26000,26000,26000,26000,0
|
|
20240927,145700,474508100,26000,26000,26000,26000,0
|
|
20240927,145600,474508100,26000,26000,26000,26000,0
|
|
20240927,145500,474508100,26000,26000,26000,26000,7
|
|
20240927,145400,474326100,26000,26050,26050,26000,37
|
|
20240927,145300,473362500,26050,26050,26050,26050,0
|
|
20240927,145200,473362500,26050,26050,26050,26050,0
|
|
20240927,145100,473362500,26050,26050,26250,26050,366
|
|
20240927,145000,463779700,26050,26050,26050,26050,13
|
|
20240927,144900,463441050,26050,26050,26050,26050,0
|
|
20240927,144800,463441050,26050,26050,26050,26050,1
|
|
20240927,144700,463415000,26100,26100,26100,26100,1
|
|
20240927,144600,463388900,26100,26050,26100,26050,2
|
|
20240927,144500,463336750,26100,26100,26100,26100,4
|
|
20240927,144400,463232350,26000,26050,26050,26000,90
|
|
20240927,144300,460892300,26050,26050,26050,26050,0
|
|
20240927,144200,460892300,26050,26050,26050,26050,44
|
|
20240927,144100,459746100,26100,26100,26100,26100,0
|
|
20240927,144000,459746100,26100,26100,26100,26100,100
|
|
20240927,143900,457136100,26150,26150,26150,26150,10
|
|
20240927,143800,456874600,26150,26150,26150,26150,1
|
|
20240927,143700,456848450,26000,26000,26000,26000,0
|
|
20240927,143600,456848450,26000,26000,26000,26000,77
|
|
20240927,143500,454846450,26000,26000,26000,26000,0
|
|
20240927,143400,454846450,26000,26000,26000,26000,9
|
|
20240927,143300,454612450,26150,26150,26150,26150,0
|
|
20240927,143200,454612450,26150,26150,26150,26150,0
|
|
20240927,143100,454612450,26150,26150,26150,26150,0
|
|
20240927,143000,454612450,26150,26000,26150,26000,201
|
|
20240927,142900,449386300,26000,26000,26000,26000,0
|
|
20240927,142800,449386300,26000,26100,26100,26000,435
|
|
20240927,142700,438050650,26100,26100,26100,26100,0
|
|
20240927,142600,438050650,26100,26100,26100,26100,0
|
|
20240927,142500,438050650,26100,26100,26100,26100,0
|
|
20240927,142400,438050650,26100,26200,26200,26100,49
|
|
20240927,142300,436770100,26250,26200,26250,26200,2
|
|
20240927,142200,436717650,26250,26250,26250,26250,0
|
|
20240927,142100,436717650,26250,26250,26250,26250,0
|
|
20240927,142000,436717650,26250,26250,26250,26250,3
|
|
20240927,141900,436638900,26250,26250,26250,26250,2
|
|
20240927,141800,436586400,26250,26250,26250,26250,53
|
|
20240927,141700,435195150,26250,26250,26250,26250,1
|
|
20240927,141600,435168900,26250,26250,26250,26250,1
|
|
20240927,141500,435142650,26250,26250,26250,26250,0
|
|
20240927,141400,435142650,26250,26250,26250,26250,15
|
|
20240927,141300,434748900,26250,26250,26250,26250,15
|
|
20240927,141200,434355150,26200,26200,26200,26200,1
|
|
20240927,141100,434328950,26200,26200,26200,26200,0
|
|
20240927,141000,434328950,26200,26200,26200,26200,0
|
|
20240927,140900,434328950,26200,26200,26200,26200,6
|
|
20240927,140800,434171750,26200,26200,26200,26200,0
|
|
20240927,140700,434171750,26200,26200,26200,26200,1
|
|
20240927,140600,434145550,26200,26200,26200,26200,26
|
|
20240927,140500,433464350,26200,26200,26200,26150,34
|
|
20240927,140400,432574600,26200,26200,26200,26200,4
|
|
20240927,140300,432469800,26200,26200,26200,26200,0
|
|
20240927,140200,432469800,26200,26200,26200,26200,0
|
|
20240927,140100,432469800,26200,26200,26200,26200,1
|
|
20240927,140000,432443600,26200,26200,26200,26200,2
|
|
20240927,135900,432391200,26200,26200,26200,26200,0
|
|
20240927,135800,432391200,26200,26200,26200,26200,0
|
|
20240927,135700,432391200,26200,26200,26200,26200,1
|
|
20240927,135600,432365000,26200,26200,26200,26200,0
|
|
20240927,135500,432365000,26200,26200,26200,26200,11
|
|
20240927,135400,432076800,26150,26100,26150,26100,52
|
|
20240927,135300,430718800,26000,26050,26050,26000,50
|
|
20240927,135200,429418700,26050,26050,26050,26050,0
|
|
20240927,135100,429418700,26050,26050,26050,26050,0
|
|
20240927,135000,429418700,26050,26050,26050,26050,0
|
|
20240927,134900,429418700,26050,26050,26050,26050,79
|
|
20240927,134800,427360750,26100,26100,26100,26100,19
|
|
20240927,134700,426864850,26000,26050,26050,26000,300
|
|
20240927,134600,419054850,26050,26050,26050,26050,0
|
|
20240927,134500,419054850,26050,26050,26050,26050,100
|
|
20240927,134400,416449850,26000,26000,26000,26000,0
|
|
20240927,134300,416449850,26000,26200,26200,26000,294
|
|
20240927,134200,408791100,26200,26200,26200,26200,0
|
|
20240927,134100,408791100,26200,26200,26200,26200,30
|
|
20240927,134000,408005100,26200,26200,26200,26200,3
|
|
20240927,133900,407926500,26150,26150,26150,26150,5
|
|
20240927,133800,407795750,26150,26150,26150,26150,0
|
|
20240927,133700,407795750,26150,26150,26150,26150,0
|
|
20240927,133600,407795750,26150,26150,26150,26150,0
|
|
20240927,133500,407795750,26150,26150,26150,26150,0
|
|
20240927,133400,407795750,26150,26150,26150,26150,0
|
|
20240927,133300,407795750,26150,26150,26150,26150,0
|
|
20240927,133200,407795750,26150,26150,26150,26150,0
|
|
20240927,133100,407795750,26150,26150,26150,26150,0
|
|
20240927,133000,407795750,26150,26150,26150,26150,0
|
|
20240927,132900,407795750,26150,26200,26200,26150,30
|
|
20240927,132800,407011000,26250,26250,26250,26250,0
|
|
20240927,132700,407011000,26250,26250,26250,26250,0
|
|
20240927,132600,407011000,26250,26250,26250,26250,15
|
|
20240927,132500,406617250,26250,26250,26250,26250,11
|
|
20240927,132400,406328500,26250,26300,26300,26250,11
|
|
20240927,132300,406039500,26300,26300,26300,26300,0
|
|
20240927,132200,406039500,26300,26300,26300,26300,69
|
|
20240927,132100,404224800,26300,26300,26300,26300,46
|
|
20240927,132000,403015000,26300,26300,26300,26300,0
|
|
20240927,131900,403015000,26300,26300,26300,26300,35
|
|
20240927,131800,402094500,26300,26300,26300,26300,20
|
|
20240927,131700,401568500,26350,26350,26350,26350,12
|
|
20240927,131600,401252300,26350,26350,26350,26350,8
|
|
20240927,131500,401041500,26350,26350,26350,26350,0
|
|
20240927,131400,401041500,26350,26300,26350,26300,250
|
|
20240927,131300,394460900,26250,26250,26250,26250,0
|
|
20240927,131200,394460900,26250,26250,26250,26250,0
|
|
20240927,131100,394460900,26250,26250,26250,26250,0
|
|
20240927,131000,394460900,26250,26250,26250,26250,0
|
|
20240927,130900,394460900,26250,26250,26250,26250,0
|
|
20240927,130800,394460900,26250,26250,26250,26250,0
|
|
20240927,130700,394460900,26250,26250,26250,26250,0
|
|
20240927,130600,394460900,26250,26250,26250,26250,0
|
|
20240927,130500,394460900,26250,26250,26250,26250,56
|
|
20240927,130400,392990900,26250,26250,26250,26250,11
|
|
20240927,130300,392702150,26200,26200,26200,26200,0
|
|
20240927,130200,392702150,26200,26200,26200,26200,0
|
|
20240927,130100,392702150,26200,26200,26200,26200,10
|
|
20240927,130000,392440150,26200,26200,26200,26200,50
|
|
20240927,125900,391130150,26200,26200,26200,26200,0
|
|
20240927,125800,391130150,26200,26200,26200,26200,0
|
|
20240927,125700,391130150,26200,26200,26200,26200,1
|
|
20240927,125600,391103950,26200,26200,26200,26200,0
|
|
20240927,125500,391103950,26200,26200,26200,26200,0
|
|
20240927,125400,391103950,26200,26200,26200,26200,52
|
|
20240927,125300,389741550,26250,26250,26250,26250,0
|
|
20240927,125200,389741550,26250,26250,26250,26250,34
|
|
20240927,125100,388849050,26300,26300,26300,26300,0
|
|
20240927,125000,388849050,26300,26300,26300,26300,1
|
|
20240927,124900,388822750,26300,26300,26300,26300,1
|
|
20240927,124800,388796450,26250,26250,26250,26250,0
|
|
20240927,124700,388796450,26250,26250,26250,26250,5
|
|
20240927,124600,388665200,26300,26300,26300,26300,0
|
|
20240927,124500,388665200,26300,26250,26300,26250,143
|
|
20240927,124400,384904350,26250,26250,26250,26250,0
|
|
20240927,124300,384904350,26250,26250,26250,26250,0
|
|
20240927,124200,384904350,26250,26250,26250,26250,15
|
|
20240927,124100,384510600,26250,26250,26250,26250,0
|
|
20240927,124000,384510600,26250,26250,26250,26250,0
|
|
20240927,123900,384510600,26250,26250,26250,26250,20
|
|
20240927,123800,383985600,26250,26250,26250,26250,20
|
|
20240927,123700,383460600,26250,26250,26250,26250,0
|
|
20240927,123600,383460600,26250,26250,26250,26250,1
|
|
20240927,123500,383434350,26200,26200,26200,26200,0
|
|
20240927,123400,383434350,26200,26200,26200,26200,0
|
|
20240927,123300,383434350,26200,26150,26200,26150,354
|
|
20240927,123200,374166000,26150,26100,26150,26100,76
|
|
20240927,123100,372178700,26100,26050,26100,26050,31
|
|
20240927,123000,371371100,26050,26050,26050,26050,10
|
|
20240927,122900,371110600,26050,26050,26050,26050,0
|
|
20240927,122800,371110600,26050,26050,26050,26050,0
|
|
20240927,122700,371110600,26050,26100,26100,26000,6
|
|
20240927,122600,370954400,26000,26000,26000,26000,0
|
|
20240927,122500,370954400,26000,26150,26150,26000,30
|
|
20240927,122400,370171400,26150,26150,26150,26150,0
|
|
20240927,122300,370171400,26150,26150,26150,26150,0
|
|
20240927,122200,370171400,26150,26150,26150,26150,1
|
|
20240927,122100,370145250,26150,26150,26150,26150,3
|
|
20240927,122000,370066800,26150,26150,26150,26150,0
|
|
20240927,121900,370066800,26150,26150,26150,26150,0
|
|
20240927,121800,370066800,26150,26150,26150,26150,0
|
|
20240927,121700,370066800,26150,26150,26150,26150,0
|
|
20240927,121600,370066800,26150,26150,26150,26150,0
|
|
20240927,121500,370066800,26150,26150,26150,26150,0
|
|
20240927,121400,370066800,26150,26150,26150,26150,5
|
|
20240927,121300,369936050,26150,26150,26150,26150,0
|
|
20240927,121200,369936050,26150,26150,26150,26150,0
|
|
20240927,121100,369936050,26150,26150,26150,26150,0
|
|
20240927,121000,369936050,26150,26150,26150,26150,0
|
|
20240927,120900,369936050,26150,26150,26150,26150,0
|
|
20240927,120800,369936050,26150,26150,26150,26150,0
|
|
20240927,120700,369936050,26150,26150,26150,26150,1
|
|
20240927,120600,369909900,26150,26150,26150,26150,0
|
|
20240927,120500,369909900,26150,26150,26150,26150,3
|
|
20240927,120400,369831450,26000,26000,26000,26000,0
|
|
20240927,120300,369831450,26000,26000,26000,26000,0
|
|
20240927,120200,369831450,26000,26000,26000,26000,0
|
|
20240927,120100,369831450,26000,26000,26000,26000,0
|
|
20240927,120000,369831450,26000,26000,26000,26000,5
|
|
20240927,115900,369701450,26000,26000,26000,26000,0
|
|
20240927,115800,369701450,26000,26000,26000,26000,0
|
|
20240927,115700,369701450,26000,26150,26150,26000,110
|
|
20240927,115600,366839950,26000,26050,26050,26000,50
|
|
20240927,115500,365539000,26050,26050,26050,26050,0
|
|
20240927,115400,365539000,26050,26050,26050,26050,0
|
|
20240927,115300,365539000,26050,26050,26050,26050,11
|
|
20240927,115200,365252450,26050,26050,26050,26050,2
|
|
20240927,115100,365200350,26050,26050,26050,26050,1
|
|
20240927,115000,365174300,26150,26150,26150,26150,0
|
|
20240927,114900,365174300,26150,26150,26150,26150,0
|
|
20240927,114800,365174300,26150,26150,26150,26150,9
|
|
20240927,114700,364938950,26150,26150,26150,26150,30
|
|
20240927,114600,364154450,26150,26150,26150,26150,0
|
|
20240927,114500,364154450,26150,26150,26150,26150,0
|
|
20240927,114400,364154450,26150,26150,26150,26150,0
|
|
20240927,114300,364154450,26150,26150,26150,26150,0
|
|
20240927,114200,364154450,26150,26150,26150,26150,0
|
|
20240927,114100,364154450,26150,26150,26150,26150,5
|
|
20240927,114000,364023700,26100,26100,26100,26100,1
|
|
20240927,113900,363997600,26100,26100,26100,26100,0
|
|
20240927,113800,363997600,26100,26100,26100,26100,0
|
|
20240927,113700,363997600,26100,26100,26150,26100,406
|
|
20240927,113600,353395300,26100,26150,26150,26000,1445
|
|
20240927,113500,315795650,26250,26300,26350,26250,103
|
|
20240927,113400,313086800,26350,26350,26350,26350,0
|
|
20240927,113300,313086800,26350,26350,26350,26350,0
|
|
20240927,113200,313086800,26350,26350,26350,26350,1
|
|
20240927,113100,313060450,26350,26350,26350,26350,3
|
|
20240927,113000,312981400,26300,26300,26300,26300,5
|
|
20240927,112900,312849900,26350,26350,26350,26350,0
|
|
20240927,112800,312849900,26350,26350,26350,26350,0
|
|
20240927,112700,312849900,26350,26350,26350,26350,0
|
|
20240927,112600,312849900,26350,26350,26350,26350,0
|
|
20240927,112500,312849900,26350,26350,26350,26350,0
|
|
20240927,112400,312849900,26350,26300,26350,26100,224
|
|
20240927,112300,306989250,26300,26350,26350,26300,40
|
|
20240927,112200,305936700,26350,26350,26350,26350,0
|
|
20240927,112100,305936700,26350,26350,26350,26350,0
|
|
20240927,112000,305936700,26350,26350,26350,26350,0
|
|
20240927,111900,305936700,26350,26350,26350,26350,0
|
|
20240927,111800,305936700,26350,26350,26350,26350,0
|
|
20240927,111700,305936700,26350,26350,26350,26350,0
|
|
20240927,111600,305936700,26350,26350,26350,26350,8
|
|
20240927,111500,305725900,26300,26300,26300,26300,0
|
|
20240927,111400,305725900,26300,26300,26300,26300,1
|
|
20240927,111300,305699600,26300,26300,26300,26300,0
|
|
20240927,111200,305699600,26300,26300,26300,26300,0
|
|
20240927,111100,305699600,26300,26300,26300,26300,2
|
|
20240927,111000,305647000,26300,26300,26300,26300,0
|
|
20240927,110900,305647000,26300,26350,26350,26300,33
|
|
20240927,110800,304778950,26350,26350,26350,26350,7
|
|
20240927,110700,304594500,26350,26350,26350,26350,3
|
|
20240927,110600,304515450,26300,26300,26300,26300,1
|
|
20240927,110500,304489150,26300,26300,26300,26300,0
|
|
20240927,110400,304489150,26300,26300,26300,26300,0
|
|
20240927,110300,304489150,26300,26300,26300,26300,0
|
|
20240927,110200,304489150,26300,26300,26300,26300,3
|
|
20240927,110100,304410250,26300,26300,26300,26300,1
|
|
20240927,110000,304383950,26250,26250,26250,26250,0
|
|
20240927,105900,304383950,26250,26250,26250,26250,0
|
|
20240927,105800,304383950,26250,26250,26250,26250,23
|
|
20240927,105700,303780200,26300,26300,26300,26300,20
|
|
20240927,105600,303254200,26300,26300,26300,26300,1
|
|
20240927,105500,303227900,26250,26250,26250,26250,0
|
|
20240927,105400,303227900,26250,26250,26250,26250,0
|
|
20240927,105300,303227900,26250,26300,26300,26250,68
|
|
20240927,105200,301439900,26300,26350,26350,26300,205
|
|
20240927,105100,296044650,26400,26400,26400,26400,0
|
|
20240927,105000,296044650,26400,26400,26400,26400,0
|
|
20240927,104900,296044650,26400,26400,26400,26400,0
|
|
20240927,104800,296044650,26400,26400,26400,26400,10
|
|
20240927,104700,295780650,26450,26450,26450,26450,5
|
|
20240927,104600,295648400,26450,26450,26450,26450,0
|
|
20240927,104500,295648400,26450,26450,26450,26450,5
|
|
20240927,104400,295516150,26450,26450,26450,26450,42
|
|
20240927,104300,294405250,26350,26450,26450,26350,270
|
|
20240927,104200,287268750,26450,26450,26450,26450,4
|
|
20240927,104100,287162950,26450,26450,26450,26450,20
|
|
20240927,104000,286633950,26450,26450,26450,26450,2
|
|
20240927,103900,286581050,26450,26450,26450,26450,0
|
|
20240927,103800,286581050,26450,26450,26450,26450,0
|
|
20240927,103700,286581050,26450,26450,26450,26450,0
|
|
20240927,103600,286581050,26450,26450,26450,26450,27
|
|
20240927,103500,285866900,26450,26300,26450,26300,60
|
|
20240927,103400,284285600,26300,26300,26300,26300,17
|
|
20240927,103300,283838500,26300,26350,26350,26300,332
|
|
20240927,103200,275090850,26350,26300,26350,26300,119
|
|
20240927,103100,271955450,26300,26300,26300,26300,10
|
|
20240927,103000,271692450,26250,26200,26250,26200,62
|
|
20240927,102900,270067500,26250,26250,26250,26250,0
|
|
20240927,102800,270067500,26250,26250,26250,26250,0
|
|
20240927,102700,270067500,26250,26250,26250,26250,35
|
|
20240927,102600,269148750,26250,26250,26250,26250,0
|
|
20240927,102500,269148750,26250,26250,26250,26250,0
|
|
20240927,102400,269148750,26250,26250,26250,26250,34
|
|
20240927,102300,268256250,26250,26250,26250,26250,0
|
|
20240927,102200,268256250,26250,26250,26250,26250,166
|
|
20240927,102100,263898750,26300,26300,26300,26300,0
|
|
20240927,102000,263898750,26300,26300,26300,26300,0
|
|
20240927,101900,263898750,26300,26300,26300,26300,85
|
|
20240927,101800,261663250,26250,26250,26250,26250,0
|
|
20240927,101700,261663250,26250,26250,26250,26250,0
|
|
20240927,101600,261663250,26250,26250,26250,26250,2
|
|
20240927,101500,261610750,26300,26250,26300,26250,198
|
|
20240927,101400,256412350,26250,26250,26250,26250,20
|
|
20240927,101300,255887350,26300,26250,26300,26100,49
|
|
20240927,101200,254601150,26250,26250,26250,26250,0
|
|
20240927,101100,254601150,26250,26250,26250,26250,1
|
|
20240927,101000,254574900,26100,26100,26100,26100,40
|
|
20240927,100900,253530900,26150,26100,26150,26100,6
|
|
20240927,100800,253374250,26100,26100,26100,26100,5
|
|
20240927,100700,253243750,26100,26100,26100,26100,0
|
|
20240927,100600,253243750,26100,26100,26100,26100,44
|
|
20240927,100500,252095350,26150,26100,26150,26100,70
|
|
20240927,100400,250264950,26050,26050,26050,26050,0
|
|
20240927,100300,250264950,26050,26050,26050,26050,5
|
|
20240927,100200,250134700,26000,26000,26000,26000,75
|
|
20240927,100100,248184700,26050,26150,26150,26050,243
|
|
20240927,100000,241851350,26150,26150,26150,26150,24
|
|
20240927,095900,241223750,26200,26200,26200,26200,0
|
|
20240927,095800,241223750,26200,26200,26200,26200,42
|
|
20240927,095700,240123350,26250,26250,26250,26250,50
|
|
20240927,095600,238810850,26300,26300,26300,26300,1
|
|
20240927,095500,238784550,26250,26250,26250,26250,0
|
|
20240927,095400,238784550,26250,26300,26300,26250,229
|
|
20240927,095300,232770200,26350,26350,26350,26350,1
|
|
20240927,095200,232743850,26350,26400,26400,26350,83
|
|
20240927,095100,230554300,26400,26400,26400,26400,1
|
|
20240927,095000,230527900,26400,26450,26450,26400,17
|
|
20240927,094900,230078350,26450,26400,26450,26400,4
|
|
20240927,094800,229972700,26500,26500,26500,26450,433
|
|
20240927,094700,218509100,26400,26400,26400,26400,60
|
|
20240927,094600,216925100,26300,26300,26300,26300,116
|
|
20240927,094500,213874300,26300,26300,26300,26300,47
|
|
20240927,094400,212638200,26300,26350,26400,26300,96
|
|
20240927,094300,210104550,26350,26400,26400,26350,229
|
|
20240927,094200,204060400,26400,26400,26400,26350,876
|
|
20240927,094100,180934050,26300,26350,26400,26300,83
|
|
20240927,094000,178747450,26150,26250,26250,26150,240
|
|
20240927,093900,172464550,26250,26250,26250,26250,25
|
|
20240927,093800,171808300,26200,26250,26450,26200,1630
|
|
20240927,093700,128789900,26350,26250,26350,26200,176
|
|
20240927,093600,124161500,26300,26250,26300,26250,29
|
|
20240927,093500,123398850,26200,26150,26350,26000,386
|
|
20240927,093400,113312250,26250,26150,26250,26150,54
|
|
20240927,093300,111897250,26100,26100,26100,26100,11
|
|
20240927,093200,111610150,26100,26100,26100,26100,0
|
|
20240927,093100,111610150,26100,26000,26100,25950,200
|
|
20240927,093000,106414400,26000,26000,26000,26000,0
|
|
20240927,092900,106414400,26000,26000,26000,26000,0
|
|
20240927,092800,106414400,26000,26000,26000,26000,127
|
|
20240927,092700,103112400,26000,26000,26000,26000,100
|
|
20240927,092600,100512400,26000,26000,26000,26000,1
|
|
20240927,092500,100486400,26000,26000,26000,26000,1
|
|
20240927,092400,100460400,26000,26000,26000,26000,104
|
|
20240927,092300,97756400,26000,26050,26050,26000,50
|
|
20240927,092200,96455750,26250,26250,26250,26250,7
|
|
20240927,092100,96272000,26050,26200,26200,26050,96
|
|
20240927,092000,93768650,26200,26300,26300,25950,1457
|
|
20240927,091900,55870550,26300,26300,26300,26300,56
|
|
20240927,091800,54397750,26300,26250,26300,26250,143
|
|
20240927,091700,50641250,26250,26250,26250,26250,33
|
|
20240927,091600,49775000,26150,26000,26150,25950,85
|
|
20240927,091500,47566900,26200,26200,26200,26200,100
|
|
20240927,091400,44946900,26300,25850,26300,25850,74
|
|
20240927,091300,43026800,25850,25950,25950,25850,46
|
|
20240927,091200,41835700,25950,25950,25950,25950,1
|
|
20240927,091100,41809750,25950,26000,26000,25950,653
|
|
20240927,091000,24836900,26050,26050,26050,26050,70
|
|
20240927,090900,23013400,26050,26050,26050,26050,7
|
|
20240927,090800,22831050,26000,25950,26000,25950,51
|
|
20240927,090700,21506000,25950,25950,25950,25950,0
|
|
20240927,090600,21506000,25950,25950,25950,25950,206
|
|
20240927,090500,16160300,25800,25800,25800,25800,9
|
|
20240927,090400,15928100,25800,25800,25800,25800,3
|
|
20240927,090300,15850700,25800,25800,25800,25800,59
|
|
20240927,090200,14328500,25850,25800,25850,25800,122
|
|
20240927,090100,11180300,25650,25700,25700,25650,126
|
|
20240927,090000,7944850,25700,25900,25900,25700,307
|