661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195800,962452000,20800,20800,20800,20800,555
|
|
20240925,195700,962452000,20800,20800,20800,20800,0
|
|
20240925,195600,962452000,20800,20800,20800,20800,0
|
|
20240925,195500,962452000,20800,20800,20800,20800,0
|
|
20240925,195400,962452000,20800,20800,20800,20800,0
|
|
20240925,195300,962452000,20800,20800,20800,20800,0
|
|
20240925,195200,962452000,20800,20800,20800,20800,0
|
|
20240925,195100,962452000,20800,20800,20800,20800,0
|
|
20240925,195000,962452000,20800,20800,20800,20800,0
|
|
20240925,194900,962452000,20800,20800,20800,20800,0
|
|
20240925,194800,962452000,20800,20800,20800,20800,0
|
|
20240925,194700,962452000,20800,20800,20800,20800,0
|
|
20240925,194600,962452000,20800,20800,20800,20800,0
|
|
20240925,194500,962452000,20800,20800,20800,20800,0
|
|
20240925,194400,962452000,20800,20800,20800,20800,0
|
|
20240925,194300,962452000,20800,20800,20800,20800,0
|
|
20240925,194200,962452000,20800,20800,20800,20800,0
|
|
20240925,194100,962452000,20800,20800,20800,20800,0
|
|
20240925,194000,962452000,20800,20800,20800,20800,0
|
|
20240925,193900,962452000,20800,20800,20800,20800,0
|
|
20240925,193800,962452000,20800,20800,20800,20800,0
|
|
20240925,193700,962452000,20800,20800,20800,20800,0
|
|
20240925,193600,962452000,20800,20800,20800,20800,0
|
|
20240925,193500,962452000,20800,20800,20800,20800,0
|
|
20240925,193400,962452000,20800,20800,20800,20800,0
|
|
20240925,193300,962452000,20800,20800,20800,20800,0
|
|
20240925,193200,962452000,20800,20800,20800,20800,0
|
|
20240925,193100,962452000,20800,20800,20800,20800,0
|
|
20240925,193000,962452000,20800,20800,20800,20800,0
|
|
20240925,192900,962452000,20800,20800,20800,20800,0
|
|
20240925,192800,962452000,20800,20800,20800,20800,555
|
|
20240925,192700,962452000,20800,20800,20800,20800,0
|
|
20240925,192600,962452000,20800,20800,20800,20800,0
|
|
20240925,192500,962452000,20800,20800,20800,20800,0
|
|
20240925,192400,962452000,20800,20800,20800,20800,0
|
|
20240925,192300,962452000,20800,20800,20800,20800,0
|
|
20240925,192200,962452000,20800,20800,20800,20800,0
|
|
20240925,192100,962452000,20800,20800,20800,20800,0
|
|
20240925,192000,962452000,20800,20800,20800,20800,0
|
|
20240925,191900,962452000,20800,20800,20800,20800,0
|
|
20240925,191800,962452000,20800,20800,20800,20800,0
|
|
20240925,191700,962452000,20800,20800,20800,20800,0
|
|
20240925,191600,962452000,20800,20800,20800,20800,0
|
|
20240925,191500,962452000,20800,20800,20800,20800,0
|
|
20240925,191400,962452000,20800,20800,20800,20800,0
|
|
20240925,191300,962452000,20800,20800,20800,20800,0
|
|
20240925,191200,962452000,20800,20800,20800,20800,0
|
|
20240925,191100,962452000,20800,20800,20800,20800,0
|
|
20240925,191000,962452000,20800,20800,20800,20800,0
|
|
20240925,190900,962452000,20800,20800,20800,20800,0
|
|
20240925,190800,962452000,20800,20800,20800,20800,0
|
|
20240925,190700,962452000,20800,20800,20800,20800,0
|
|
20240925,190600,962452000,20800,20800,20800,20800,0
|
|
20240925,190500,962452000,20800,20800,20800,20800,0
|
|
20240925,190400,962452000,20800,20800,20800,20800,0
|
|
20240925,190300,962452000,20800,20800,20800,20800,0
|
|
20240925,190200,962452000,20800,20800,20800,20800,0
|
|
20240925,190100,962452000,20800,20800,20800,20800,0
|
|
20240925,190000,962452000,20800,20800,20800,20800,0
|
|
20240925,185900,962452000,20800,20800,20800,20800,0
|
|
20240925,185800,962452000,20800,20800,20800,20800,555
|
|
20240925,185700,962452000,20800,20800,20800,20800,0
|
|
20240925,185600,962452000,20800,20800,20800,20800,0
|
|
20240925,185500,962452000,20800,20800,20800,20800,0
|
|
20240925,185400,962452000,20800,20800,20800,20800,0
|
|
20240925,185300,962452000,20800,20800,20800,20800,0
|
|
20240925,185200,962452000,20800,20800,20800,20800,0
|
|
20240925,185100,962452000,20800,20800,20800,20800,0
|
|
20240925,185000,962452000,20800,20800,20800,20800,0
|
|
20240925,184900,962452000,20800,20800,20800,20800,0
|
|
20240925,184800,962452000,20800,20800,20800,20800,0
|
|
20240925,184700,962452000,20800,20800,20800,20800,0
|
|
20240925,184600,962452000,20800,20800,20800,20800,0
|
|
20240925,184500,962452000,20800,20800,20800,20800,0
|
|
20240925,184400,962452000,20800,20800,20800,20800,0
|
|
20240925,184300,962452000,20800,20800,20800,20800,0
|
|
20240925,184200,962452000,20800,20800,20800,20800,0
|
|
20240925,184100,962452000,20800,20800,20800,20800,0
|
|
20240925,184000,962452000,20800,20800,20800,20800,0
|
|
20240925,183900,962452000,20800,20800,20800,20800,0
|
|
20240925,183800,962452000,20800,20800,20800,20800,0
|
|
20240925,183700,962452000,20800,20800,20800,20800,0
|
|
20240925,183600,962452000,20800,20800,20800,20800,0
|
|
20240925,183500,962452000,20800,20800,20800,20800,0
|
|
20240925,183400,962452000,20800,20800,20800,20800,0
|
|
20240925,183300,962452000,20800,20800,20800,20800,0
|
|
20240925,183200,962452000,20800,20800,20800,20800,0
|
|
20240925,183100,962452000,20800,20800,20800,20800,0
|
|
20240925,183000,962452000,20800,20800,20800,20800,0
|
|
20240925,182900,962452000,20800,20800,20800,20800,0
|
|
20240925,182800,962452000,20800,20800,20800,20800,555
|
|
20240925,182700,962452000,20800,20800,20800,20800,0
|
|
20240925,182600,962452000,20800,20800,20800,20800,0
|
|
20240925,182500,962452000,20800,20800,20800,20800,0
|
|
20240925,182400,962452000,20800,20800,20800,20800,0
|
|
20240925,182300,962452000,20800,20800,20800,20800,0
|
|
20240925,182200,962452000,20800,20800,20800,20800,0
|
|
20240925,182100,962452000,20800,20800,20800,20800,0
|
|
20240925,182000,962452000,20800,20800,20800,20800,0
|
|
20240925,181900,962452000,20800,20800,20800,20800,0
|
|
20240925,181800,962452000,20800,20800,20800,20800,0
|
|
20240925,181700,962452000,20800,20800,20800,20800,0
|
|
20240925,181600,962452000,20800,20800,20800,20800,0
|
|
20240925,181500,962452000,20800,20800,20800,20800,0
|
|
20240925,181400,962452000,20800,20800,20800,20800,0
|
|
20240925,181300,962452000,20800,20800,20800,20800,0
|
|
20240925,181200,962452000,20800,20800,20800,20800,0
|
|
20240925,181100,962452000,20800,20800,20800,20800,0
|
|
20240925,181000,962452000,20800,20800,20800,20800,0
|
|
20240925,180900,962452000,20800,20800,20800,20800,0
|
|
20240925,180800,962452000,20800,20800,20800,20800,0
|
|
20240925,180700,962452000,20800,20800,20800,20800,0
|
|
20240925,180600,962452000,20800,20800,20800,20800,0
|
|
20240925,180500,962452000,20800,20800,20800,20800,0
|
|
20240925,180400,962452000,20800,20800,20800,20800,0
|
|
20240925,180300,962452000,20800,20800,20800,20800,0
|
|
20240925,180200,962452000,20800,20800,20800,20800,0
|
|
20240925,180100,962452000,20800,20800,20800,20800,0
|
|
20240925,180000,962452000,20800,20800,20800,20800,0
|
|
20240925,175900,962452000,20800,20800,20800,20800,0
|
|
20240925,175800,962452000,20800,20800,20800,20800,555
|
|
20240925,175700,962452000,20800,20800,20800,20800,0
|
|
20240925,175600,962452000,20800,20800,20800,20800,0
|
|
20240925,175500,962452000,20800,20800,20800,20800,0
|
|
20240925,175400,962452000,20800,20800,20800,20800,0
|
|
20240925,175300,962452000,20800,20800,20800,20800,0
|
|
20240925,175200,962452000,20800,20800,20800,20800,0
|
|
20240925,175100,962452000,20800,20800,20800,20800,0
|
|
20240925,175000,962452000,20800,20800,20800,20800,0
|
|
20240925,174900,962452000,20800,20800,20800,20800,0
|
|
20240925,174800,962452000,20800,20800,20800,20800,0
|
|
20240925,174700,962452000,20800,20800,20800,20800,0
|
|
20240925,174600,962452000,20800,20800,20800,20800,0
|
|
20240925,174500,962452000,20800,20800,20800,20800,0
|
|
20240925,174400,962452000,20800,20800,20800,20800,0
|
|
20240925,174300,962452000,20800,20800,20800,20800,0
|
|
20240925,174200,962452000,20800,20800,20800,20800,0
|
|
20240925,174100,962452000,20800,20800,20800,20800,0
|
|
20240925,174000,962452000,20800,20800,20800,20800,0
|
|
20240925,173900,962452000,20800,20800,20800,20800,0
|
|
20240925,173800,962452000,20800,20800,20800,20800,0
|
|
20240925,173700,962452000,20800,20800,20800,20800,0
|
|
20240925,173600,962452000,20800,20800,20800,20800,0
|
|
20240925,173500,962452000,20800,20800,20800,20800,0
|
|
20240925,173400,962452000,20800,20800,20800,20800,0
|
|
20240925,173300,962452000,20800,20800,20800,20800,0
|
|
20240925,173200,962452000,20800,20800,20800,20800,0
|
|
20240925,173100,962452000,20800,20800,20800,20800,0
|
|
20240925,173000,962452000,20800,20800,20800,20800,0
|
|
20240925,172900,962452000,20800,20800,20800,20800,0
|
|
20240925,172800,962452000,20800,20800,20800,20800,555
|
|
20240925,172700,962452000,20800,20800,20800,20800,0
|
|
20240925,172600,962452000,20800,20800,20800,20800,0
|
|
20240925,172500,962452000,20800,20800,20800,20800,0
|
|
20240925,172400,962452000,20800,20800,20800,20800,0
|
|
20240925,172300,962452000,20800,20800,20800,20800,0
|
|
20240925,172200,962452000,20800,20800,20800,20800,0
|
|
20240925,172100,962452000,20800,20800,20800,20800,0
|
|
20240925,172000,962452000,20800,20800,20800,20800,0
|
|
20240925,171900,962452000,20800,20800,20800,20800,0
|
|
20240925,171800,962452000,20800,20800,20800,20800,0
|
|
20240925,171700,962452000,20800,20800,20800,20800,0
|
|
20240925,171600,962452000,20800,20800,20800,20800,0
|
|
20240925,171500,962452000,20800,20800,20800,20800,0
|
|
20240925,171400,962452000,20800,20800,20800,20800,0
|
|
20240925,171300,962452000,20800,20800,20800,20800,0
|
|
20240925,171200,962452000,20800,20800,20800,20800,0
|
|
20240925,171100,962452000,20800,20800,20800,20800,0
|
|
20240925,171000,962452000,20800,20800,20800,20800,0
|
|
20240925,170900,962452000,20800,20800,20800,20800,0
|
|
20240925,170800,962452000,20800,20800,20800,20800,0
|
|
20240925,170700,962452000,20800,20800,20800,20800,0
|
|
20240925,170600,962452000,20800,20800,20800,20800,0
|
|
20240925,170500,962452000,20800,20800,20800,20800,0
|
|
20240925,170400,962452000,20800,20800,20800,20800,0
|
|
20240925,170300,962452000,20800,20800,20800,20800,0
|
|
20240925,170200,962452000,20800,20800,20800,20800,0
|
|
20240925,170100,962452000,20800,20800,20800,20800,0
|
|
20240925,170000,962452000,20800,20800,20800,20800,0
|
|
20240925,165900,962452000,20800,20800,20800,20800,0
|
|
20240925,165800,962452000,20800,20800,20800,20800,555
|
|
20240925,165700,962452000,20800,20800,20800,20800,0
|
|
20240925,165600,962452000,20800,20800,20800,20800,0
|
|
20240925,165500,962452000,20800,20800,20800,20800,0
|
|
20240925,165400,962452000,20800,20800,20800,20800,0
|
|
20240925,165300,962452000,20800,20800,20800,20800,0
|
|
20240925,165200,962452000,20800,20800,20800,20800,0
|
|
20240925,165100,962452000,20800,20800,20800,20800,0
|
|
20240925,165000,962452000,20800,20800,20800,20800,0
|
|
20240925,164900,962452000,20800,20800,20800,20800,0
|
|
20240925,164800,962452000,20800,20800,20800,20800,0
|
|
20240925,164700,962452000,20800,20800,20800,20800,0
|
|
20240925,164600,962452000,20800,20800,20800,20800,0
|
|
20240925,164500,962452000,20800,20800,20800,20800,0
|
|
20240925,164400,962452000,20800,20800,20800,20800,0
|
|
20240925,164300,962452000,20800,20800,20800,20800,0
|
|
20240925,164200,962452000,20800,20800,20800,20800,0
|
|
20240925,164100,962452000,20800,20800,20800,20800,0
|
|
20240925,164000,962452000,20800,20800,20800,20800,0
|
|
20240925,163900,962452000,20800,20800,20800,20800,0
|
|
20240925,163800,962452000,20800,20800,20800,20800,0
|
|
20240925,163700,962452000,20800,20800,20800,20800,0
|
|
20240925,163600,962452000,20800,20800,20800,20800,0
|
|
20240925,163500,962452000,20800,20800,20800,20800,0
|
|
20240925,163400,962452000,20800,20800,20800,20800,0
|
|
20240925,163300,962452000,20800,20800,20800,20800,0
|
|
20240925,163200,962452000,20800,20800,20800,20800,0
|
|
20240925,163100,962452000,20800,20800,20800,20800,0
|
|
20240925,163000,962452000,20800,20800,20800,20800,0
|
|
20240925,162900,962452000,20800,20800,20800,20800,0
|
|
20240925,162800,962452000,20800,20800,20800,20800,555
|
|
20240925,162700,962452000,20800,20800,20800,20800,0
|
|
20240925,162600,962452000,20800,20800,20800,20800,0
|
|
20240925,162500,962452000,20800,20800,20800,20800,0
|
|
20240925,162400,962452000,20800,20800,20800,20800,0
|
|
20240925,162300,962452000,20800,20800,20800,20800,0
|
|
20240925,162200,962452000,20800,20800,20800,20800,0
|
|
20240925,162100,962452000,20800,20800,20800,20800,0
|
|
20240925,162000,962452000,20800,20800,20800,20800,0
|
|
20240925,161900,962452000,20800,20800,20800,20800,0
|
|
20240925,161800,962452000,20800,20800,20800,20800,0
|
|
20240925,161700,962452000,20800,20800,20800,20800,0
|
|
20240925,161600,962452000,20800,20800,20800,20800,0
|
|
20240925,161500,962452000,20800,20800,20800,20800,0
|
|
20240925,161400,962452000,20800,20800,20800,20800,0
|
|
20240925,161300,962452000,20800,20800,20800,20800,0
|
|
20240925,161200,962452000,20800,20800,20800,20800,0
|
|
20240925,161100,962452000,20800,20800,20800,20800,0
|
|
20240925,161000,962452000,20800,20800,20800,20800,0
|
|
20240925,160900,962452000,20800,20800,20800,20800,0
|
|
20240925,160800,962452000,20800,20800,20800,20800,0
|
|
20240925,160700,962452000,20800,20800,20800,20800,0
|
|
20240925,160600,962452000,20800,20800,20800,20800,0
|
|
20240925,160500,962452000,20800,20800,20800,20800,0
|
|
20240925,160400,962452000,20800,20800,20800,20800,0
|
|
20240925,160300,962452000,20800,20800,20800,20800,0
|
|
20240925,160200,962452000,20800,20800,20800,20800,0
|
|
20240925,160100,962452000,20800,20800,20800,20800,0
|
|
20240925,160000,962452000,20800,20800,20800,20800,0
|
|
20240925,155900,962452000,20800,20800,20800,20800,0
|
|
20240925,155800,962452000,20800,20800,20800,20800,555
|
|
20240925,155700,962452000,20800,20800,20800,20800,0
|
|
20240925,155600,962452000,20800,20800,20800,20800,0
|
|
20240925,155500,962452000,20800,20800,20800,20800,0
|
|
20240925,155400,962452000,20800,20800,20800,20800,0
|
|
20240925,155300,962452000,20800,20800,20800,20800,0
|
|
20240925,155200,962452000,20800,20800,20800,20800,0
|
|
20240925,155100,962452000,20800,20800,20800,20800,0
|
|
20240925,155000,962452000,20800,20800,20800,20800,0
|
|
20240925,154900,962452000,20800,20800,20800,20800,0
|
|
20240925,154800,962452000,20800,20800,20800,20800,0
|
|
20240925,154700,962452000,20800,20800,20800,20800,0
|
|
20240925,154600,962452000,20800,20800,20800,20800,0
|
|
20240925,154500,962452000,20800,20800,20800,20800,0
|
|
20240925,154400,962452000,20800,20800,20800,20800,0
|
|
20240925,154300,962452000,20800,20800,20800,20800,0
|
|
20240925,154200,962452000,20800,20800,20800,20800,0
|
|
20240925,154100,962452000,20800,20800,20800,20800,0
|
|
20240925,154000,962452000,20800,20800,20800,20800,0
|
|
20240925,153900,962452000,20800,20800,20800,20800,0
|
|
20240925,153800,962452000,20800,20800,20800,20800,0
|
|
20240925,153700,962452000,20800,20800,20800,20800,0
|
|
20240925,153600,962452000,20800,20800,20800,20800,0
|
|
20240925,153500,962452000,20800,20800,20800,20800,0
|
|
20240925,153400,962452000,20800,20800,20800,20800,0
|
|
20240925,153300,962452000,20800,20800,20800,20800,0
|
|
20240925,153200,962452000,20800,20800,20800,20800,0
|
|
20240925,153100,962452000,20800,20800,20800,20800,0
|
|
20240925,153000,962452000,20800,20800,20800,20800,555
|
|
20240925,152900,950908000,20800,20800,20800,20800,0
|
|
20240925,152800,950908000,20800,20800,20800,20800,0
|
|
20240925,152700,950908000,20800,20800,20800,20800,0
|
|
20240925,152600,950908000,20800,20800,20800,20800,0
|
|
20240925,152500,950908000,20800,20800,20800,20800,0
|
|
20240925,152400,950908000,20800,20800,20800,20800,0
|
|
20240925,152300,950908000,20800,20800,20800,20800,0
|
|
20240925,152200,950908000,20800,20800,20800,20800,0
|
|
20240925,152100,950908000,20800,20800,20800,20800,0
|
|
20240925,152000,950908000,20800,20800,20800,20800,0
|
|
20240925,151900,950908000,20800,20850,20900,20800,19
|
|
20240925,151800,950512000,20850,20800,20850,20800,42
|
|
20240925,151700,949638300,20800,20900,20900,20800,4
|
|
20240925,151600,949555000,20800,20850,20900,20800,193
|
|
20240925,151500,945533350,20900,20900,20900,20900,2
|
|
20240925,151400,945491550,20900,20850,20900,20800,77
|
|
20240925,151300,943886150,20850,20900,20900,20850,10
|
|
20240925,151200,943677500,20850,20850,20850,20800,14
|
|
20240925,151100,943385700,20850,20850,20850,20850,0
|
|
20240925,151000,943385700,20850,20850,20850,20850,3
|
|
20240925,150900,943323150,20800,20900,20900,20800,133
|
|
20240925,150800,940547800,20900,20900,20900,20900,0
|
|
20240925,150700,940547800,20900,20900,20900,20900,0
|
|
20240925,150600,940547800,20900,20900,20900,20900,22
|
|
20240925,150500,940088000,20950,20950,20950,20900,4
|
|
20240925,150400,940004250,21000,20950,21000,20950,7
|
|
20240925,150300,939857550,20950,20950,20950,20900,189
|
|
20240925,150200,935904100,20950,21000,21000,20950,51
|
|
20240925,150100,934834850,20950,20900,21050,20900,119
|
|
20240925,150000,932336650,20900,21000,21000,20900,105
|
|
20240925,145900,930133650,20900,20900,20900,20900,2
|
|
20240925,145800,930091850,21000,21000,21000,21000,0
|
|
20240925,145700,930091850,21000,21000,21000,21000,5
|
|
20240925,145600,929986850,21000,21000,21000,21000,6
|
|
20240925,145500,929860850,21000,21000,21000,21000,14
|
|
20240925,145400,929566850,20900,20900,20900,20900,0
|
|
20240925,145300,929566850,20900,20900,20900,20900,1
|
|
20240925,145200,929545950,20950,20950,20950,20950,0
|
|
20240925,145100,929545950,20950,20950,20950,20950,0
|
|
20240925,145000,929545950,20950,20950,20950,20950,0
|
|
20240925,144900,929545950,20950,20950,20950,20950,63
|
|
20240925,144800,928226100,20950,20950,20950,20950,0
|
|
20240925,144700,928226100,20950,20950,20950,20950,1
|
|
20240925,144600,928205150,21000,21000,21000,21000,9
|
|
20240925,144500,928016150,21000,20950,21000,20950,13
|
|
20240925,144400,927743400,21000,21100,21100,21000,139
|
|
20240925,144300,924810800,21150,21000,21150,21000,383
|
|
20240925,144200,916747650,21000,21000,21000,21000,14
|
|
20240925,144100,916453650,21000,21000,21000,21000,0
|
|
20240925,144000,916453650,21000,21000,21000,21000,13
|
|
20240925,143900,916180650,20950,20950,20950,20950,0
|
|
20240925,143800,916180650,20950,20950,20950,20950,0
|
|
20240925,143700,916180650,20950,21000,21000,20950,25
|
|
20240925,143600,915655700,20950,20950,20950,20950,0
|
|
20240925,143500,915655700,20950,20950,20950,20950,0
|
|
20240925,143400,915655700,20950,20950,20950,20950,50
|
|
20240925,143300,914608200,20950,20950,20950,20950,51
|
|
20240925,143200,913539750,20950,20950,20950,20950,503
|
|
20240925,143100,903001900,20950,20950,20950,20950,0
|
|
20240925,143000,903001900,20950,20950,20950,20950,0
|
|
20240925,142900,903001900,20950,20950,20950,20950,12
|
|
20240925,142800,902750500,20950,20950,20950,20950,17
|
|
20240925,142700,902394350,20900,20900,20900,20900,0
|
|
20240925,142600,902394350,20900,20900,20900,20900,0
|
|
20240925,142500,902394350,20900,20900,20900,20900,0
|
|
20240925,142400,902394350,20900,20950,20950,20900,118
|
|
20240925,142300,899922650,20900,20900,20900,20900,0
|
|
20240925,142200,899922650,20900,20900,20900,20900,0
|
|
20240925,142100,899922650,20900,20900,20900,20900,0
|
|
20240925,142000,899922650,20900,20900,20900,20900,0
|
|
20240925,141900,899922650,20900,20900,20900,20900,0
|
|
20240925,141800,899922650,20900,20900,20900,20900,0
|
|
20240925,141700,899922650,20900,20900,20900,20900,0
|
|
20240925,141600,899922650,20900,20900,20900,20900,0
|
|
20240925,141500,899922650,20900,20900,20900,20900,0
|
|
20240925,141400,899922650,20900,20900,20900,20900,0
|
|
20240925,141300,899922650,20900,20900,20900,20900,0
|
|
20240925,141200,899922650,20900,20900,20900,20900,0
|
|
20240925,141100,899922650,20900,20900,20900,20900,0
|
|
20240925,141000,899922650,20900,20900,20900,20900,0
|
|
20240925,140900,899922650,20900,20900,20900,20900,0
|
|
20240925,140800,899922650,20900,20900,20900,20900,2
|
|
20240925,140700,899880850,20900,20900,20900,20900,50
|
|
20240925,140600,898835850,20900,20900,20900,20900,0
|
|
20240925,140500,898835850,20900,20900,20900,20900,0
|
|
20240925,140400,898835850,20900,20900,20900,20900,0
|
|
20240925,140300,898835850,20900,20900,20900,20900,0
|
|
20240925,140200,898835850,20900,20900,20900,20900,19
|
|
20240925,140100,898438750,20900,20900,20900,20900,0
|
|
20240925,140000,898438750,20900,20850,20900,20850,637
|
|
20240925,135900,885157100,20850,20850,20850,20850,0
|
|
20240925,135800,885157100,20850,20850,20850,20850,138
|
|
20240925,135700,882279800,20850,20850,20850,20850,0
|
|
20240925,135600,882279800,20850,20950,20950,20850,88
|
|
20240925,135500,880436600,20950,20950,20950,20950,1
|
|
20240925,135400,880415650,20950,20950,20950,20950,11
|
|
20240925,135300,880185200,20950,20950,20950,20950,0
|
|
20240925,135200,880185200,20950,20950,20950,20950,0
|
|
20240925,135100,880185200,20950,20950,20950,20950,0
|
|
20240925,135000,880185200,20950,20950,20950,20950,1
|
|
20240925,134900,880164250,20950,20950,20950,20950,0
|
|
20240925,134800,880164250,20950,20950,20950,20950,16
|
|
20240925,134700,879829050,20950,20950,20950,20950,21
|
|
20240925,134600,879389100,20950,20850,20950,20850,206
|
|
20240925,134500,875093300,20850,20850,20850,20850,0
|
|
20240925,134400,875093300,20850,20900,20900,20850,59
|
|
20240925,134300,873860650,21000,20950,21050,20950,41
|
|
20240925,134200,872999900,20900,20950,21050,20900,150
|
|
20240925,134100,869861400,20950,21000,21000,20950,99
|
|
20240925,134000,867783050,21050,21050,21050,21050,0
|
|
20240925,133900,867783050,21050,21050,21050,21050,0
|
|
20240925,133800,867783050,21050,21050,21050,21050,0
|
|
20240925,133700,867783050,21050,21050,21050,21050,5
|
|
20240925,133600,867677800,21050,21050,21050,21050,0
|
|
20240925,133500,867677800,21050,21000,21050,21000,207
|
|
20240925,133400,863329400,21000,21000,21000,21000,0
|
|
20240925,133300,863329400,21000,21000,21000,21000,3
|
|
20240925,133200,863266400,21000,21000,21000,21000,0
|
|
20240925,133100,863266400,21000,21000,21000,21000,242
|
|
20240925,133000,858184400,21000,21000,21000,21000,0
|
|
20240925,132900,858184400,21000,21000,21000,21000,3
|
|
20240925,132800,858121400,21000,21000,21000,21000,35
|
|
20240925,132700,857386400,21000,21000,21000,21000,223
|
|
20240925,132600,852703400,21000,21000,21000,21000,0
|
|
20240925,132500,852703400,21000,21000,21000,21000,0
|
|
20240925,132400,852703400,21000,21000,21000,21000,0
|
|
20240925,132300,852703400,21000,21000,21000,21000,0
|
|
20240925,132200,852703400,21000,21000,21000,21000,0
|
|
20240925,132100,852703400,21000,21000,21000,21000,10
|
|
20240925,132000,852493400,21000,21100,21100,21000,18
|
|
20240925,131900,852114200,21100,21100,21100,21100,0
|
|
20240925,131800,852114200,21100,21050,21100,21050,59
|
|
20240925,131700,850872200,21050,21050,21050,21050,0
|
|
20240925,131600,850872200,21050,21050,21050,21050,0
|
|
20240925,131500,850872200,21050,21050,21050,21050,6
|
|
20240925,131400,850745900,21050,21050,21050,21050,2
|
|
20240925,131300,850703800,21050,21050,21050,21050,6
|
|
20240925,131200,850577500,21050,21050,21050,21050,3
|
|
20240925,131100,850514350,21050,21050,21050,21050,0
|
|
20240925,131000,850514350,21050,21050,21050,21050,54
|
|
20240925,130900,849377650,21050,21050,21050,21050,0
|
|
20240925,130800,849377650,21050,21050,21050,21050,0
|
|
20240925,130700,849377650,21050,21000,21050,21000,64
|
|
20240925,130600,848031450,21050,21050,21050,21050,0
|
|
20240925,130500,848031450,21050,21050,21050,21050,0
|
|
20240925,130400,848031450,21050,21050,21050,21050,0
|
|
20240925,130300,848031450,21050,21050,21050,21050,0
|
|
20240925,130200,848031450,21050,21050,21050,21050,16
|
|
20240925,130100,847694650,21050,21050,21050,21050,4
|
|
20240925,130000,847610450,21000,21050,21050,21000,58
|
|
20240925,125900,846389650,21100,21100,21100,21100,51
|
|
20240925,125800,845313550,21000,21000,21000,21000,1
|
|
20240925,125700,845292550,21000,21050,21050,21000,93
|
|
20240925,125600,843335100,21050,21050,21050,21050,0
|
|
20240925,125500,843335100,21050,21050,21050,21050,1
|
|
20240925,125400,843314050,21050,21050,21050,21050,12
|
|
20240925,125300,843061450,21050,21050,21050,21050,40
|
|
20240925,125200,842219450,21050,21050,21050,21050,2
|
|
20240925,125100,842177350,21000,21000,21000,21000,0
|
|
20240925,125000,842177350,21000,21000,21000,21000,0
|
|
20240925,124900,842177350,21000,21050,21050,21000,68
|
|
20240925,124800,840746150,21050,21050,21050,21050,0
|
|
20240925,124700,840746150,21050,21050,21050,21050,0
|
|
20240925,124600,840746150,21050,21050,21050,21050,1
|
|
20240925,124500,840725100,21050,21050,21050,21050,0
|
|
20240925,124400,840725100,21050,21100,21100,21050,47
|
|
20240925,124300,839733500,21050,21050,21050,21050,10
|
|
20240925,124200,839523000,21000,21000,21000,21000,0
|
|
20240925,124100,839523000,21000,21000,21000,21000,0
|
|
20240925,124000,839523000,21000,21000,21000,21000,0
|
|
20240925,123900,839523000,21000,21000,21000,21000,0
|
|
20240925,123800,839523000,21000,21000,21000,21000,0
|
|
20240925,123700,839523000,21000,21000,21000,21000,0
|
|
20240925,123600,839523000,21000,21000,21000,21000,37
|
|
20240925,123500,838746000,21000,21000,21000,21000,0
|
|
20240925,123400,838746000,21000,21000,21000,21000,0
|
|
20240925,123300,838746000,21000,21000,21000,21000,0
|
|
20240925,123200,838746000,21000,21000,21000,21000,0
|
|
20240925,123100,838746000,21000,21000,21000,21000,0
|
|
20240925,123000,838746000,21000,21000,21000,21000,1
|
|
20240925,122900,838725000,21000,21000,21000,21000,0
|
|
20240925,122800,838725000,21000,21000,21000,21000,1
|
|
20240925,122700,838704000,21000,21000,21000,21000,0
|
|
20240925,122600,838704000,21000,21000,21000,21000,0
|
|
20240925,122500,838704000,21000,21000,21000,21000,2
|
|
20240925,122400,838662000,21000,21000,21000,21000,0
|
|
20240925,122300,838662000,21000,21000,21000,21000,0
|
|
20240925,122200,838662000,21000,21000,21000,21000,0
|
|
20240925,122100,838662000,21000,21000,21000,21000,0
|
|
20240925,122000,838662000,21000,21000,21000,21000,0
|
|
20240925,121900,838662000,21000,21000,21000,21000,0
|
|
20240925,121800,838662000,21000,21000,21000,21000,0
|
|
20240925,121700,838662000,21000,21000,21000,21000,0
|
|
20240925,121600,838662000,21000,20850,21000,20850,3
|
|
20240925,121500,838599300,20850,20850,20850,20850,0
|
|
20240925,121400,838599300,20850,20850,20850,20850,0
|
|
20240925,121300,838599300,20850,20850,20850,20850,1
|
|
20240925,121200,838578450,20850,20850,20850,20850,0
|
|
20240925,121100,838578450,20850,20850,20850,20850,0
|
|
20240925,121000,838578450,20850,20950,21000,20850,50
|
|
20240925,120900,837531300,20850,20850,20850,20850,107
|
|
20240925,120800,835300350,20850,20850,20850,20850,0
|
|
20240925,120700,835300350,20850,20900,20950,20850,202
|
|
20240925,120600,831077450,21000,21000,21000,21000,0
|
|
20240925,120500,831077450,21000,21000,21000,21000,0
|
|
20240925,120400,831077450,21000,21000,21000,21000,0
|
|
20240925,120300,831077450,21000,21000,21000,21000,0
|
|
20240925,120200,831077450,21000,21000,21000,21000,0
|
|
20240925,120100,831077450,21000,21000,21000,21000,1
|
|
20240925,120000,831056450,20900,20900,20900,20900,8
|
|
20240925,115900,830889250,20950,21000,21000,20950,12
|
|
20240925,115800,830637800,21000,21000,21000,21000,0
|
|
20240925,115700,830637800,21000,21050,21050,21000,130
|
|
20240925,115600,827906950,21000,21000,21000,21000,145
|
|
20240925,115500,824861950,20950,20900,20950,20900,31
|
|
20240925,115400,824212550,20950,20950,20950,20900,73
|
|
20240925,115300,822683600,20950,20950,20950,20950,0
|
|
20240925,115200,822683600,20950,20950,20950,20950,0
|
|
20240925,115100,822683600,20950,20950,20950,20950,29
|
|
20240925,115000,822076050,20950,20950,20950,20950,44
|
|
20240925,114900,821154250,20900,20900,20900,20900,0
|
|
20240925,114800,821154250,20900,20900,20900,20900,10
|
|
20240925,114700,820945250,20900,20900,20900,20900,58
|
|
20240925,114600,819733050,20950,20950,20950,20950,0
|
|
20240925,114500,819733050,20950,20950,20950,20950,0
|
|
20240925,114400,819733050,20950,20950,20950,20950,0
|
|
20240925,114300,819733050,20950,20950,20950,20950,10
|
|
20240925,114200,819523550,20900,20900,20900,20900,0
|
|
20240925,114100,819523550,20900,20900,20900,20900,0
|
|
20240925,114000,819523550,20900,20900,20900,20900,22
|
|
20240925,113900,819063750,20850,20850,20850,20850,2
|
|
20240925,113800,819022050,20850,20850,20850,20850,0
|
|
20240925,113700,819022050,20850,20850,20850,20850,0
|
|
20240925,113600,819022050,20850,20850,20850,20850,0
|
|
20240925,113500,819022050,20850,20850,20850,20850,5
|
|
20240925,113400,818917800,20850,20850,20850,20850,0
|
|
20240925,113300,818917800,20850,20850,20850,20850,0
|
|
20240925,113200,818917800,20850,20850,20850,20850,0
|
|
20240925,113100,818917800,20850,20850,20850,20850,0
|
|
20240925,113000,818917800,20850,20850,20900,20850,10
|
|
20240925,112900,818709100,20850,20850,20850,20800,74
|
|
20240925,112800,817166500,20850,20800,20850,20800,149
|
|
20240925,112700,814063100,20750,20750,20750,20750,0
|
|
20240925,112600,814063100,20750,20800,20800,20750,56
|
|
20240925,112500,812898600,20750,20750,20750,20750,5
|
|
20240925,112400,812794850,20700,20700,20700,20700,0
|
|
20240925,112300,812794850,20700,20700,20700,20700,1
|
|
20240925,112200,812774150,20700,20700,20700,20700,0
|
|
20240925,112100,812774150,20700,20700,20700,20700,0
|
|
20240925,112000,812774150,20700,20700,20700,20700,0
|
|
20240925,111900,812774150,20700,20700,20700,20700,0
|
|
20240925,111800,812774150,20700,20700,20700,20700,0
|
|
20240925,111700,812774150,20700,20700,20700,20700,0
|
|
20240925,111600,812774150,20700,20700,20700,20700,20
|
|
20240925,111500,812360150,20650,20650,20650,20650,6
|
|
20240925,111400,812236250,20750,20750,20750,20750,136
|
|
20240925,111300,809414250,20700,20700,20700,20700,16
|
|
20240925,111200,809083050,20700,20700,20700,20700,5
|
|
20240925,111100,808979550,20700,20700,20700,20700,0
|
|
20240925,111000,808979550,20700,20650,20700,20600,633
|
|
20240925,110900,795913750,20650,20650,20650,20650,0
|
|
20240925,110800,795913750,20650,20650,20650,20650,1
|
|
20240925,110700,795893100,20650,20650,20650,20650,0
|
|
20240925,110600,795893100,20650,20650,20650,20650,0
|
|
20240925,110500,795893100,20650,20650,20650,20650,10
|
|
20240925,110400,795686600,20650,20650,20650,20650,0
|
|
20240925,110300,795686600,20650,20650,20650,20650,0
|
|
20240925,110200,795686600,20650,20650,20650,20650,0
|
|
20240925,110100,795686600,20650,20650,20650,20650,0
|
|
20240925,110000,795686600,20650,20700,20700,20650,17
|
|
20240925,105900,795334900,20700,20750,20750,20700,53
|
|
20240925,105800,794237650,20750,20750,20750,20750,8
|
|
20240925,105700,794071650,20700,20700,20700,20700,0
|
|
20240925,105600,794071650,20700,20700,20700,20700,0
|
|
20240925,105500,794071650,20700,20700,20700,20700,8
|
|
20240925,105400,793906050,20700,20700,20700,20700,15
|
|
20240925,105300,793595550,20700,20700,20700,20700,0
|
|
20240925,105200,793595550,20700,20700,20700,20700,0
|
|
20240925,105100,793595550,20700,20700,20700,20700,4
|
|
20240925,105000,793512750,20700,20700,20700,20700,0
|
|
20240925,104900,793512750,20700,20750,20750,20700,169
|
|
20240925,104800,790006300,20750,20800,20800,20750,91
|
|
20240925,104700,788117950,20800,20800,20800,20800,4
|
|
20240925,104600,788034750,20900,20800,20900,20800,22
|
|
20240925,104500,787576950,20800,20750,20800,20750,46
|
|
20240925,104400,786621150,20750,20750,20750,20750,21
|
|
20240925,104300,786185400,20750,20750,20750,20750,5
|
|
20240925,104200,786081650,20750,20750,20750,20750,5
|
|
20240925,104100,785977900,20800,20800,20800,20800,0
|
|
20240925,104000,785977900,20800,20800,20800,20800,20
|
|
20240925,103900,785561900,20800,20750,20800,20750,16
|
|
20240925,103800,785229150,20650,20700,20700,20650,117
|
|
20240925,103700,782807450,20650,20650,20650,20650,24
|
|
20240925,103600,782311850,20650,20650,20650,20650,0
|
|
20240925,103500,782311850,20650,20700,20700,20650,46
|
|
20240925,103400,781359900,20650,20650,20650,20650,0
|
|
20240925,103300,781359900,20650,20750,20750,20650,50
|
|
20240925,103200,780323800,20800,20800,20800,20800,0
|
|
20240925,103100,780323800,20800,20750,20800,20700,16
|
|
20240925,103000,779991700,20700,20700,20700,20700,0
|
|
20240925,102900,779991700,20700,20700,20750,20700,23
|
|
20240925,102800,779515450,20750,20750,20750,20750,4
|
|
20240925,102700,779432450,20700,20750,20750,20700,7
|
|
20240925,102600,779287450,20800,20750,20800,20750,10
|
|
20240925,102500,779079900,20700,20700,20700,20700,12
|
|
20240925,102400,778831500,20650,20650,20650,20650,3
|
|
20240925,102300,778769550,20650,20650,20650,20650,24
|
|
20240925,102200,778273950,20650,20650,20650,20650,128
|
|
20240925,102100,775630750,20600,20600,20600,20600,6
|
|
20240925,102000,775507150,20600,20600,20600,20600,6
|
|
20240925,101900,775383550,20600,20600,20600,20600,36
|
|
20240925,101800,774641950,20600,20600,20600,20600,4
|
|
20240925,101700,774559550,20600,20600,20600,20600,61
|
|
20240925,101600,773302950,20600,20650,20700,20600,749
|
|
20240925,101500,757836400,20650,20700,20700,20650,266
|
|
20240925,101400,752330700,20700,20700,20700,20700,4
|
|
20240925,101300,752247900,20700,20700,20700,20700,14
|
|
20240925,101200,751958100,20700,20700,20700,20700,11
|
|
20240925,101100,751730400,20750,20700,20750,20700,6
|
|
20240925,101000,751606000,20750,20750,20750,20750,11
|
|
20240925,100900,751377750,20750,20800,20800,20750,2
|
|
20240925,100800,751336200,20900,20750,20900,20750,118
|
|
20240925,100700,748882000,20750,20750,20750,20750,0
|
|
20240925,100600,748882000,20750,20750,20800,20750,58
|
|
20240925,100500,747678400,20750,20750,20750,20750,14
|
|
20240925,100400,747387900,20750,20750,20750,20750,27
|
|
20240925,100300,746827650,20750,20750,20750,20750,7
|
|
20240925,100200,746682400,20750,20700,20750,20700,8
|
|
20240925,100100,746516550,20750,20750,20750,20750,25
|
|
20240925,100000,745997800,20800,20800,20850,20800,4
|
|
20240925,095900,745914550,20800,20850,20850,20800,13
|
|
20240925,095800,745644100,20850,20800,20950,20800,574
|
|
20240925,095700,733645100,20900,20650,20900,20650,311
|
|
20240925,095600,727167700,20700,20650,20700,20650,9
|
|
20240925,095500,726981800,20700,20750,20750,20700,400
|
|
20240925,095400,718701700,20750,20900,20900,20700,1146
|
|
20240925,095300,694819250,20900,20900,20900,20900,0
|
|
20240925,095200,694819250,20900,20900,20900,20900,0
|
|
20240925,095100,694819250,20900,20950,20950,20900,146
|
|
20240925,095000,691761250,20950,20950,20950,20950,0
|
|
20240925,094900,691761250,20950,20950,20950,20950,11
|
|
20240925,094800,691530800,21000,20950,21000,20950,22
|
|
20240925,094700,691069850,20950,20950,20950,20950,5
|
|
20240925,094600,690965100,20950,20950,20950,20950,7
|
|
20240925,094500,690818450,20950,20950,20950,20950,0
|
|
20240925,094400,690818450,20950,20950,20950,20950,0
|
|
20240925,094300,690818450,20950,21000,21000,20950,139
|
|
20240925,094200,687900100,21050,21050,21050,21050,0
|
|
20240925,094100,687900100,21050,21050,21050,21050,1
|
|
20240925,094000,687879050,21150,21000,21150,21000,8
|
|
20240925,093900,687710650,21050,20950,21250,20950,139
|
|
20240925,093800,684772500,20950,20950,20950,20950,3
|
|
20240925,093700,684709650,20950,20950,21150,20950,24
|
|
20240925,093600,684204350,20900,20900,20900,20900,10
|
|
20240925,093500,683995350,20900,20950,21000,20900,61
|
|
20240925,093400,682720150,20950,20950,20950,20900,91
|
|
20240925,093300,680814600,20950,20950,21000,20950,16
|
|
20240925,093200,680478800,20900,21000,21000,20900,245
|
|
20240925,093100,675351900,21000,21000,21000,21000,98
|
|
20240925,093000,673293900,21000,21050,21050,21000,678
|
|
20240925,092900,659022800,21050,21050,21050,21050,12
|
|
20240925,092800,658770200,21050,21100,21100,21050,52
|
|
20240925,092700,657675150,21050,21050,21050,21050,53
|
|
20240925,092600,656559500,21000,21000,21000,20950,78
|
|
20240925,092500,654922400,21000,21100,21100,20750,5603
|
|
20240925,092400,537361250,21100,21200,21200,21100,3
|
|
20240925,092300,537297750,21150,21150,21200,21100,304
|
|
20240925,092200,530873150,21150,21300,21300,21150,601
|
|
20240925,092100,518088950,21400,21400,21400,21400,48
|
|
20240925,092000,517061750,21350,21350,21350,21350,36
|
|
20240925,091900,516293150,21350,21350,21400,21350,30
|
|
20240925,091800,515652550,21300,21300,21350,21200,55
|
|
20240925,091700,514483850,21300,21300,21350,21100,443
|
|
20240925,091600,505090750,21300,21250,21400,21200,351
|
|
20240925,091500,497615050,21300,21500,21500,20950,2333
|
|
20240925,091400,448260300,21500,21800,21800,21500,8539
|
|
20240925,091300,262579650,21750,21800,21800,21550,1238
|
|
20240925,091200,235633800,21800,21750,21800,21750,93
|
|
20240925,091100,233611000,21650,21400,21750,21400,316
|
|
20240925,091000,226804800,21400,21400,21400,21400,9
|
|
20240925,090900,226612200,21450,21450,21450,21450,32
|
|
20240925,090800,225925800,21500,21700,21800,21450,1885
|
|
20240925,090700,184932050,21750,21700,21850,21700,982
|
|
20240925,090600,163604800,21700,21500,21700,21400,5771
|
|
20240925,090500,38991550,21600,21600,21700,21450,545
|
|
20240925,090400,27234950,21600,21400,21600,21350,497
|
|
20240925,090300,16566000,21350,21300,21350,21300,374
|
|
20240925,090200,8594800,21300,21300,21300,21300,73
|
|
20240925,090100,7039900,21300,21200,21300,21200,52
|
|
20240925,090000,5937400,21200,21050,21200,21050,282
|