665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200200,451675300,22500,22500,22500,22500,742
|
|
20240924,200100,451675300,22500,22500,22500,22500,0
|
|
20240924,200000,451675300,22500,22500,22500,22500,0
|
|
20240924,195900,451675300,22500,22500,22500,22500,0
|
|
20240924,195800,451675300,22500,22500,22500,22500,0
|
|
20240924,195700,451675300,22500,22500,22500,22500,0
|
|
20240924,195600,451675300,22500,22500,22500,22500,0
|
|
20240924,195500,451675300,22500,22500,22500,22500,0
|
|
20240924,195400,451675300,22500,22500,22500,22500,0
|
|
20240924,195300,451675300,22500,22500,22500,22500,0
|
|
20240924,195200,451675300,22500,22500,22500,22500,0
|
|
20240924,195100,451675300,22500,22500,22500,22500,0
|
|
20240924,195000,451675300,22500,22500,22500,22500,0
|
|
20240924,194900,451675300,22500,22500,22500,22500,0
|
|
20240924,194800,451675300,22500,22500,22500,22500,0
|
|
20240924,194700,451675300,22500,22500,22500,22500,0
|
|
20240924,194600,451675300,22500,22500,22500,22500,0
|
|
20240924,194500,451675300,22500,22500,22500,22500,0
|
|
20240924,194400,451675300,22500,22500,22500,22500,0
|
|
20240924,194300,451675300,22500,22500,22500,22500,0
|
|
20240924,194200,451675300,22500,22500,22500,22500,0
|
|
20240924,194100,451675300,22500,22500,22500,22500,0
|
|
20240924,194000,451675300,22500,22500,22500,22500,0
|
|
20240924,193900,451675300,22500,22500,22500,22500,0
|
|
20240924,193800,451675300,22500,22500,22500,22500,0
|
|
20240924,193700,451675300,22500,22500,22500,22500,0
|
|
20240924,193600,451675300,22500,22500,22500,22500,0
|
|
20240924,193500,451675300,22500,22500,22500,22500,0
|
|
20240924,193400,451675300,22500,22500,22500,22500,0
|
|
20240924,193300,451675300,22500,22500,22500,22500,0
|
|
20240924,193200,451675300,22500,22500,22500,22500,742
|
|
20240924,193100,451675300,22500,22500,22500,22500,0
|
|
20240924,193000,451675300,22500,22500,22500,22500,0
|
|
20240924,192900,451675300,22500,22500,22500,22500,0
|
|
20240924,192800,451675300,22500,22500,22500,22500,0
|
|
20240924,192700,451675300,22500,22500,22500,22500,0
|
|
20240924,192600,451675300,22500,22500,22500,22500,0
|
|
20240924,192500,451675300,22500,22500,22500,22500,0
|
|
20240924,192400,451675300,22500,22500,22500,22500,0
|
|
20240924,192300,451675300,22500,22500,22500,22500,0
|
|
20240924,192200,451675300,22500,22500,22500,22500,0
|
|
20240924,192100,451675300,22500,22500,22500,22500,0
|
|
20240924,192000,451675300,22500,22500,22500,22500,0
|
|
20240924,191900,451675300,22500,22500,22500,22500,0
|
|
20240924,191800,451675300,22500,22500,22500,22500,0
|
|
20240924,191700,451675300,22500,22500,22500,22500,0
|
|
20240924,191600,451675300,22500,22500,22500,22500,0
|
|
20240924,191500,451675300,22500,22500,22500,22500,0
|
|
20240924,191400,451675300,22500,22500,22500,22500,0
|
|
20240924,191300,451675300,22500,22500,22500,22500,0
|
|
20240924,191200,451675300,22500,22500,22500,22500,0
|
|
20240924,191100,451675300,22500,22500,22500,22500,0
|
|
20240924,191000,451675300,22500,22500,22500,22500,0
|
|
20240924,190900,451675300,22500,22500,22500,22500,0
|
|
20240924,190800,451675300,22500,22500,22500,22500,0
|
|
20240924,190700,451675300,22500,22500,22500,22500,0
|
|
20240924,190600,451675300,22500,22500,22500,22500,0
|
|
20240924,190500,451675300,22500,22500,22500,22500,0
|
|
20240924,190400,451675300,22500,22500,22500,22500,0
|
|
20240924,190300,451675300,22500,22500,22500,22500,0
|
|
20240924,190200,451675300,22500,22500,22500,22500,742
|
|
20240924,190100,451675300,22500,22500,22500,22500,0
|
|
20240924,190000,451675300,22500,22500,22500,22500,0
|
|
20240924,185900,451675300,22500,22500,22500,22500,0
|
|
20240924,185800,451675300,22500,22500,22500,22500,0
|
|
20240924,185700,451675300,22500,22500,22500,22500,0
|
|
20240924,185600,451675300,22500,22500,22500,22500,0
|
|
20240924,185500,451675300,22500,22500,22500,22500,0
|
|
20240924,185400,451675300,22500,22500,22500,22500,0
|
|
20240924,185300,451675300,22500,22500,22500,22500,0
|
|
20240924,185200,451675300,22500,22500,22500,22500,0
|
|
20240924,185100,451675300,22500,22500,22500,22500,0
|
|
20240924,185000,451675300,22500,22500,22500,22500,0
|
|
20240924,184900,451675300,22500,22500,22500,22500,0
|
|
20240924,184800,451675300,22500,22500,22500,22500,0
|
|
20240924,184700,451675300,22500,22500,22500,22500,0
|
|
20240924,184600,451675300,22500,22500,22500,22500,0
|
|
20240924,184500,451675300,22500,22500,22500,22500,0
|
|
20240924,184400,451675300,22500,22500,22500,22500,0
|
|
20240924,184300,451675300,22500,22500,22500,22500,0
|
|
20240924,184200,451675300,22500,22500,22500,22500,0
|
|
20240924,184100,451675300,22500,22500,22500,22500,0
|
|
20240924,184000,451675300,22500,22500,22500,22500,0
|
|
20240924,183900,451675300,22500,22500,22500,22500,0
|
|
20240924,183800,451675300,22500,22500,22500,22500,0
|
|
20240924,183700,451675300,22500,22500,22500,22500,0
|
|
20240924,183600,451675300,22500,22500,22500,22500,0
|
|
20240924,183500,451675300,22500,22500,22500,22500,0
|
|
20240924,183400,451675300,22500,22500,22500,22500,0
|
|
20240924,183300,451675300,22500,22500,22500,22500,0
|
|
20240924,183200,451675300,22500,22500,22500,22500,742
|
|
20240924,183100,451675300,22500,22500,22500,22500,0
|
|
20240924,183000,451675300,22500,22500,22500,22500,0
|
|
20240924,182900,451675300,22500,22500,22500,22500,0
|
|
20240924,182800,451675300,22500,22500,22500,22500,0
|
|
20240924,182700,451675300,22500,22500,22500,22500,0
|
|
20240924,182600,451675300,22500,22500,22500,22500,0
|
|
20240924,182500,451675300,22500,22500,22500,22500,0
|
|
20240924,182400,451675300,22500,22500,22500,22500,0
|
|
20240924,182300,451675300,22500,22500,22500,22500,0
|
|
20240924,182200,451675300,22500,22500,22500,22500,0
|
|
20240924,182100,451675300,22500,22500,22500,22500,0
|
|
20240924,182000,451675300,22500,22500,22500,22500,0
|
|
20240924,181900,451675300,22500,22500,22500,22500,0
|
|
20240924,181800,451675300,22500,22500,22500,22500,0
|
|
20240924,181700,451675300,22500,22500,22500,22500,0
|
|
20240924,181600,451675300,22500,22500,22500,22500,0
|
|
20240924,181500,451675300,22500,22500,22500,22500,0
|
|
20240924,181400,451675300,22500,22500,22500,22500,0
|
|
20240924,181300,451675300,22500,22500,22500,22500,0
|
|
20240924,181200,451675300,22500,22500,22500,22500,0
|
|
20240924,181100,451675300,22500,22500,22500,22500,0
|
|
20240924,181000,451675300,22500,22500,22500,22500,0
|
|
20240924,180900,451675300,22500,22500,22500,22500,0
|
|
20240924,180800,451675300,22500,22500,22500,22500,0
|
|
20240924,180700,451675300,22500,22500,22500,22500,0
|
|
20240924,180600,451675300,22500,22500,22500,22500,0
|
|
20240924,180500,451675300,22500,22500,22500,22500,0
|
|
20240924,180400,451675300,22500,22500,22500,22500,0
|
|
20240924,180300,451675300,22500,22500,22500,22500,0
|
|
20240924,180200,451675300,22500,22500,22500,22500,742
|
|
20240924,180100,451675300,22500,22500,22500,22500,0
|
|
20240924,180000,451675300,22500,22500,22500,22500,0
|
|
20240924,175900,451675300,22500,22500,22500,22500,0
|
|
20240924,175800,451675300,22500,22500,22500,22500,0
|
|
20240924,175700,451675300,22500,22500,22500,22500,0
|
|
20240924,175600,451675300,22500,22500,22500,22500,0
|
|
20240924,175500,451675300,22500,22500,22500,22500,0
|
|
20240924,175400,451675300,22500,22500,22500,22500,0
|
|
20240924,175300,451675300,22500,22500,22500,22500,0
|
|
20240924,175200,451675300,22500,22500,22500,22500,0
|
|
20240924,175100,451675300,22500,22500,22500,22500,0
|
|
20240924,175000,451675300,22500,22500,22500,22500,0
|
|
20240924,174900,451675300,22500,22500,22500,22500,0
|
|
20240924,174800,451675300,22500,22500,22500,22500,0
|
|
20240924,174700,451675300,22500,22500,22500,22500,0
|
|
20240924,174600,451675300,22500,22500,22500,22500,0
|
|
20240924,174500,451675300,22500,22500,22500,22500,0
|
|
20240924,174400,451675300,22500,22500,22500,22500,0
|
|
20240924,174300,451675300,22500,22500,22500,22500,0
|
|
20240924,174200,451675300,22500,22500,22500,22500,0
|
|
20240924,174100,451675300,22500,22500,22500,22500,0
|
|
20240924,174000,451675300,22500,22500,22500,22500,0
|
|
20240924,173900,451675300,22500,22500,22500,22500,0
|
|
20240924,173800,451675300,22500,22500,22500,22500,0
|
|
20240924,173700,451675300,22500,22500,22500,22500,0
|
|
20240924,173600,451675300,22500,22500,22500,22500,0
|
|
20240924,173500,451675300,22500,22500,22500,22500,0
|
|
20240924,173400,451675300,22500,22500,22500,22500,0
|
|
20240924,173300,451675300,22500,22500,22500,22500,0
|
|
20240924,173200,451675300,22500,22500,22500,22500,742
|
|
20240924,173100,451675300,22500,22500,22500,22500,0
|
|
20240924,173000,451675300,22500,22500,22500,22500,0
|
|
20240924,172900,451675300,22500,22500,22500,22500,0
|
|
20240924,172800,451675300,22500,22500,22500,22500,0
|
|
20240924,172700,451675300,22500,22500,22500,22500,0
|
|
20240924,172600,451675300,22500,22500,22500,22500,0
|
|
20240924,172500,451675300,22500,22500,22500,22500,0
|
|
20240924,172400,451675300,22500,22500,22500,22500,0
|
|
20240924,172300,451675300,22500,22500,22500,22500,0
|
|
20240924,172200,451675300,22500,22500,22500,22500,0
|
|
20240924,172100,451675300,22500,22500,22500,22500,0
|
|
20240924,172000,451675300,22500,22500,22500,22500,0
|
|
20240924,171900,451675300,22500,22500,22500,22500,0
|
|
20240924,171800,451675300,22500,22500,22500,22500,0
|
|
20240924,171700,451675300,22500,22500,22500,22500,0
|
|
20240924,171600,451675300,22500,22500,22500,22500,0
|
|
20240924,171500,451675300,22500,22500,22500,22500,0
|
|
20240924,171400,451675300,22500,22500,22500,22500,0
|
|
20240924,171300,451675300,22500,22500,22500,22500,0
|
|
20240924,171200,451675300,22500,22500,22500,22500,0
|
|
20240924,171100,451675300,22500,22500,22500,22500,0
|
|
20240924,171000,451675300,22500,22500,22500,22500,0
|
|
20240924,170900,451675300,22500,22500,22500,22500,0
|
|
20240924,170800,451675300,22500,22500,22500,22500,0
|
|
20240924,170700,451675300,22500,22500,22500,22500,0
|
|
20240924,170600,451675300,22500,22500,22500,22500,0
|
|
20240924,170500,451675300,22500,22500,22500,22500,0
|
|
20240924,170400,451675300,22500,22500,22500,22500,0
|
|
20240924,170300,451675300,22500,22500,22500,22500,0
|
|
20240924,170200,451675300,22500,22500,22500,22500,742
|
|
20240924,170100,451675300,22500,22500,22500,22500,0
|
|
20240924,170000,451675300,22500,22500,22500,22500,0
|
|
20240924,165900,451675300,22500,22500,22500,22500,0
|
|
20240924,165800,451675300,22500,22500,22500,22500,0
|
|
20240924,165700,451675300,22500,22500,22500,22500,0
|
|
20240924,165600,451675300,22500,22500,22500,22500,0
|
|
20240924,165500,451675300,22500,22500,22500,22500,0
|
|
20240924,165400,451675300,22500,22500,22500,22500,0
|
|
20240924,165300,451675300,22500,22500,22500,22500,0
|
|
20240924,165200,451675300,22500,22500,22500,22500,0
|
|
20240924,165100,451675300,22500,22500,22500,22500,0
|
|
20240924,165000,451675300,22500,22500,22500,22500,0
|
|
20240924,164900,451675300,22500,22500,22500,22500,0
|
|
20240924,164800,451675300,22500,22500,22500,22500,0
|
|
20240924,164700,451675300,22500,22500,22500,22500,0
|
|
20240924,164600,451675300,22500,22500,22500,22500,0
|
|
20240924,164500,451675300,22500,22500,22500,22500,0
|
|
20240924,164400,451675300,22500,22500,22500,22500,0
|
|
20240924,164300,451675300,22500,22500,22500,22500,0
|
|
20240924,164200,451675300,22500,22500,22500,22500,0
|
|
20240924,164100,451675300,22500,22500,22500,22500,0
|
|
20240924,164000,451675300,22500,22500,22500,22500,0
|
|
20240924,163900,451675300,22500,22500,22500,22500,0
|
|
20240924,163800,451675300,22500,22500,22500,22500,0
|
|
20240924,163700,451675300,22500,22500,22500,22500,0
|
|
20240924,163600,451675300,22500,22500,22500,22500,0
|
|
20240924,163500,451675300,22500,22500,22500,22500,0
|
|
20240924,163400,451675300,22500,22500,22500,22500,0
|
|
20240924,163300,451675300,22500,22500,22500,22500,0
|
|
20240924,163200,451675300,22500,22500,22500,22500,742
|
|
20240924,163100,451675300,22500,22500,22500,22500,0
|
|
20240924,163000,451675300,22500,22500,22500,22500,0
|
|
20240924,162900,451675300,22500,22500,22500,22500,0
|
|
20240924,162800,451675300,22500,22500,22500,22500,0
|
|
20240924,162700,451675300,22500,22500,22500,22500,0
|
|
20240924,162600,451675300,22500,22500,22500,22500,0
|
|
20240924,162500,451675300,22500,22500,22500,22500,0
|
|
20240924,162400,451675300,22500,22500,22500,22500,0
|
|
20240924,162300,451675300,22500,22500,22500,22500,0
|
|
20240924,162200,451675300,22500,22500,22500,22500,0
|
|
20240924,162100,451675300,22500,22500,22500,22500,0
|
|
20240924,162000,451675300,22500,22500,22500,22500,0
|
|
20240924,161900,451675300,22500,22500,22500,22500,0
|
|
20240924,161800,451675300,22500,22500,22500,22500,0
|
|
20240924,161700,451675300,22500,22500,22500,22500,0
|
|
20240924,161600,451675300,22500,22500,22500,22500,0
|
|
20240924,161500,451675300,22500,22500,22500,22500,0
|
|
20240924,161400,451675300,22500,22500,22500,22500,0
|
|
20240924,161300,451675300,22500,22500,22500,22500,0
|
|
20240924,161200,451675300,22500,22500,22500,22500,0
|
|
20240924,161100,451675300,22500,22500,22500,22500,0
|
|
20240924,161000,451675300,22500,22500,22500,22500,0
|
|
20240924,160900,451675300,22500,22500,22500,22500,0
|
|
20240924,160800,451675300,22500,22500,22500,22500,0
|
|
20240924,160700,451675300,22500,22500,22500,22500,0
|
|
20240924,160600,451675300,22500,22500,22500,22500,0
|
|
20240924,160500,451675300,22500,22500,22500,22500,0
|
|
20240924,160400,451675300,22500,22500,22500,22500,0
|
|
20240924,160300,451675300,22500,22500,22500,22500,0
|
|
20240924,160200,451675300,22500,22500,22500,22500,742
|
|
20240924,160100,451675300,22500,22500,22500,22500,0
|
|
20240924,160000,451675300,22500,22500,22500,22500,0
|
|
20240924,155900,451675300,22500,22500,22500,22500,0
|
|
20240924,155800,451675300,22500,22500,22500,22500,0
|
|
20240924,155700,451675300,22500,22500,22500,22500,0
|
|
20240924,155600,451675300,22500,22500,22500,22500,0
|
|
20240924,155500,451675300,22500,22500,22500,22500,0
|
|
20240924,155400,451675300,22500,22500,22500,22500,0
|
|
20240924,155300,451675300,22500,22500,22500,22500,0
|
|
20240924,155200,451675300,22500,22500,22500,22500,0
|
|
20240924,155100,451675300,22500,22500,22500,22500,0
|
|
20240924,155000,451675300,22500,22500,22500,22500,0
|
|
20240924,154900,451675300,22500,22500,22500,22500,0
|
|
20240924,154800,451675300,22500,22500,22500,22500,0
|
|
20240924,154700,451675300,22500,22500,22500,22500,0
|
|
20240924,154600,451675300,22500,22500,22500,22500,0
|
|
20240924,154500,451675300,22500,22500,22500,22500,0
|
|
20240924,154400,451675300,22500,22500,22500,22500,0
|
|
20240924,154300,451675300,22500,22500,22500,22500,0
|
|
20240924,154200,451675300,22500,22500,22500,22500,0
|
|
20240924,154100,451675300,22500,22500,22500,22500,0
|
|
20240924,154000,451675300,22500,22500,22500,22500,0
|
|
20240924,153900,451675300,22500,22500,22500,22500,0
|
|
20240924,153800,451675300,22500,22500,22500,22500,0
|
|
20240924,153700,451675300,22500,22500,22500,22500,0
|
|
20240924,153600,451675300,22500,22500,22500,22500,0
|
|
20240924,153500,451675300,22500,22500,22500,22500,0
|
|
20240924,153400,451675300,22500,22500,22500,22500,0
|
|
20240924,153300,451675300,22500,22500,22500,22500,0
|
|
20240924,153200,451675300,22500,22500,22500,22500,742
|
|
20240924,153100,451675300,22500,22500,22500,22500,0
|
|
20240924,153000,451675300,22500,22500,22500,22500,742
|
|
20240924,152900,434980300,22600,22600,22600,22600,0
|
|
20240924,152800,434980300,22600,22600,22600,22600,0
|
|
20240924,152700,434980300,22600,22600,22600,22600,0
|
|
20240924,152600,434980300,22600,22600,22600,22600,0
|
|
20240924,152500,434980300,22600,22600,22600,22600,0
|
|
20240924,152400,434980300,22600,22600,22600,22600,0
|
|
20240924,152300,434980300,22600,22600,22600,22600,0
|
|
20240924,152200,434980300,22600,22600,22600,22600,0
|
|
20240924,152100,434980300,22600,22600,22600,22600,0
|
|
20240924,152000,434980300,22600,22600,22600,22600,0
|
|
20240924,151900,434980300,22600,22500,22600,22450,282
|
|
20240924,151800,428629500,22500,22500,22500,22500,83
|
|
20240924,151700,426762000,22500,22500,22500,22500,0
|
|
20240924,151600,426762000,22500,22500,22500,22500,45
|
|
20240924,151500,425749500,22450,22450,22450,22450,23
|
|
20240924,151400,425233150,22450,22450,22450,22450,10
|
|
20240924,151300,425008650,22450,22450,22450,22450,0
|
|
20240924,151200,425008650,22450,22450,22450,22450,167
|
|
20240924,151100,421259500,22500,22500,22500,22500,0
|
|
20240924,151000,421259500,22500,22500,22500,22500,0
|
|
20240924,150900,421259500,22500,22500,22500,22500,0
|
|
20240924,150800,421259500,22500,22500,22500,22500,0
|
|
20240924,150700,421259500,22500,22500,22500,22500,55
|
|
20240924,150600,420022000,22450,22450,22450,22450,20
|
|
20240924,150500,419573000,22500,22500,22500,22500,10
|
|
20240924,150400,419348000,22500,22500,22500,22500,105
|
|
20240924,150300,416985500,22500,22500,22500,22500,10
|
|
20240924,150200,416760500,22550,22550,22550,22550,0
|
|
20240924,150100,416760500,22550,22500,22550,22500,56
|
|
20240924,150000,415500450,22500,22500,22500,22500,13
|
|
20240924,145900,415207950,22350,22350,22350,22350,0
|
|
20240924,145800,415207950,22350,22350,22350,22350,0
|
|
20240924,145700,415207950,22350,22450,22450,22350,124
|
|
20240924,145600,412424350,22350,22350,22350,22350,0
|
|
20240924,145500,412424350,22350,22450,22450,22350,5022
|
|
20240924,145400,300130600,22500,22500,22500,22500,0
|
|
20240924,145300,300130600,22500,22500,22500,22500,458
|
|
20240924,145200,289825600,22500,22500,22500,22500,110
|
|
20240924,145100,287350600,22500,22500,22500,22500,0
|
|
20240924,145000,287350600,22500,22500,22500,22500,0
|
|
20240924,144900,287350600,22500,22500,22500,22500,10
|
|
20240924,144800,287125600,22550,22550,22550,22550,0
|
|
20240924,144700,287125600,22550,22550,22550,22550,0
|
|
20240924,144600,287125600,22550,22550,22550,22550,65
|
|
20240924,144500,285659850,22550,22550,22550,22550,0
|
|
20240924,144400,285659850,22550,22550,22550,22550,0
|
|
20240924,144300,285659850,22550,22550,22550,22550,0
|
|
20240924,144200,285659850,22550,22550,22550,22550,55
|
|
20240924,144100,284419600,22550,22550,22550,22550,0
|
|
20240924,144000,284419600,22550,22550,22550,22550,0
|
|
20240924,143900,284419600,22550,22550,22550,22550,0
|
|
20240924,143800,284419600,22550,22550,22550,22550,55
|
|
20240924,143700,283179350,22550,22550,22550,22550,0
|
|
20240924,143600,283179350,22550,22550,22550,22550,20
|
|
20240924,143500,282728350,22550,22550,22550,22500,62
|
|
20240924,143400,281330500,22550,22550,22550,22550,1
|
|
20240924,143300,281307950,22500,22500,22500,22500,190
|
|
20240924,143200,277032950,22550,22550,22550,22550,200
|
|
20240924,143100,272522950,22550,22550,22550,22550,65
|
|
20240924,143000,271057200,22500,22500,22500,22500,50
|
|
20240924,142900,269932200,22500,22550,22550,22500,41
|
|
20240924,142800,269009650,22550,22550,22550,22550,0
|
|
20240924,142700,269009650,22550,22550,22550,22550,0
|
|
20240924,142600,269009650,22550,22550,22550,22550,0
|
|
20240924,142500,269009650,22550,22550,22550,22550,55
|
|
20240924,142400,267769400,22500,22500,22500,22500,0
|
|
20240924,142300,267769400,22500,22550,22550,22500,31
|
|
20240924,142200,267071400,22550,22550,22550,22550,0
|
|
20240924,142100,267071400,22550,22550,22550,22550,0
|
|
20240924,142000,267071400,22550,22550,22550,22550,0
|
|
20240924,141900,267071400,22550,22550,22550,22550,0
|
|
20240924,141800,267071400,22550,22550,22550,22550,0
|
|
20240924,141700,267071400,22550,22550,22550,22550,0
|
|
20240924,141600,267071400,22550,22550,22550,22550,0
|
|
20240924,141500,267071400,22550,22550,22550,22550,55
|
|
20240924,141400,265831150,22550,22550,22550,22550,0
|
|
20240924,141300,265831150,22550,22550,22550,22550,0
|
|
20240924,141200,265831150,22550,22500,22550,22500,30
|
|
20240924,141100,265155150,22500,22500,22500,22500,0
|
|
20240924,141000,265155150,22500,22500,22500,22500,8
|
|
20240924,140900,264975150,22550,22500,22550,22500,61
|
|
20240924,140800,263602150,22450,22450,22450,22450,0
|
|
20240924,140700,263602150,22450,22450,22450,22450,0
|
|
20240924,140600,263602150,22450,22450,22450,22450,1
|
|
20240924,140500,263579700,22550,22550,22550,22550,0
|
|
20240924,140400,263579700,22550,22550,22550,22550,0
|
|
20240924,140300,263579700,22550,22550,22550,22550,0
|
|
20240924,140200,263579700,22550,22550,22550,22550,0
|
|
20240924,140100,263579700,22550,22550,22550,22550,20
|
|
20240924,140000,263128700,22550,22550,22550,22550,0
|
|
20240924,135900,263128700,22550,22550,22550,22550,0
|
|
20240924,135800,263128700,22550,22550,22550,22550,0
|
|
20240924,135700,263128700,22550,22550,22550,22550,0
|
|
20240924,135600,263128700,22550,22550,22550,22550,0
|
|
20240924,135500,263128700,22550,22550,22550,22550,0
|
|
20240924,135400,263128700,22550,22550,22550,22550,0
|
|
20240924,135300,263128700,22550,22550,22550,22550,0
|
|
20240924,135200,263128700,22550,22550,22550,22550,0
|
|
20240924,135100,263128700,22550,22500,22550,22500,5
|
|
20240924,135000,263016000,22500,22500,22500,22500,9
|
|
20240924,134900,262813500,22450,22450,22450,22450,3
|
|
20240924,134800,262746150,22400,22400,22400,22400,0
|
|
20240924,134700,262746150,22400,22400,22400,22400,0
|
|
20240924,134600,262746150,22400,22400,22400,22400,0
|
|
20240924,134500,262746150,22400,22400,22400,22400,0
|
|
20240924,134400,262746150,22400,22400,22400,22400,0
|
|
20240924,134300,262746150,22400,22400,22400,22400,0
|
|
20240924,134200,262746150,22400,22400,22400,22400,0
|
|
20240924,134100,262746150,22400,22400,22400,22400,0
|
|
20240924,134000,262746150,22400,22400,22400,22400,0
|
|
20240924,133900,262746150,22400,22400,22400,22400,0
|
|
20240924,133800,262746150,22400,22400,22400,22400,0
|
|
20240924,133700,262746150,22400,22400,22400,22400,81
|
|
20240924,133600,260931750,22450,22450,22450,22450,228
|
|
20240924,133500,255813150,22500,22500,22500,22500,0
|
|
20240924,133400,255813150,22500,22500,22500,22500,0
|
|
20240924,133300,255813150,22500,22500,22500,22500,0
|
|
20240924,133200,255813150,22500,22500,22500,22500,0
|
|
20240924,133100,255813150,22500,22500,22500,22500,25
|
|
20240924,133000,255250650,22550,22450,22550,22450,220
|
|
20240924,132900,250309650,22550,22550,22550,22550,0
|
|
20240924,132800,250309650,22550,22550,22550,22550,0
|
|
20240924,132700,250309650,22550,22550,22550,22550,1
|
|
20240924,132600,250287100,22550,22550,22550,22550,20
|
|
20240924,132500,249836100,22550,22550,22550,22550,0
|
|
20240924,132400,249836100,22550,22550,22550,22550,0
|
|
20240924,132300,249836100,22550,22550,22550,22550,0
|
|
20240924,132200,249836100,22550,22550,22550,22550,0
|
|
20240924,132100,249836100,22550,22550,22550,22550,0
|
|
20240924,132000,249836100,22550,22500,22550,22500,101
|
|
20240924,131900,247563550,22500,22500,22500,22500,70
|
|
20240924,131800,245988550,22550,22550,22550,22550,0
|
|
20240924,131700,245988550,22550,22500,22550,22500,10
|
|
20240924,131600,245763150,22450,22450,22450,22450,0
|
|
20240924,131500,245763150,22450,22450,22450,22450,35
|
|
20240924,131400,244977400,22550,22550,22550,22550,20
|
|
20240924,131300,244526400,22550,22550,22550,22550,0
|
|
20240924,131200,244526400,22550,22550,22550,22550,0
|
|
20240924,131100,244526400,22550,22550,22550,22550,20
|
|
20240924,131000,244075400,22450,22500,22500,22450,16
|
|
20240924,130900,243715700,22500,22500,22500,22500,0
|
|
20240924,130800,243715700,22500,22500,22500,22500,0
|
|
20240924,130700,243715700,22500,22500,22500,22500,0
|
|
20240924,130600,243715700,22500,22500,22500,22500,15
|
|
20240924,130500,243378200,22500,22500,22500,22500,0
|
|
20240924,130400,243378200,22500,22500,22500,22500,11
|
|
20240924,130300,243130700,22550,22550,22550,22550,0
|
|
20240924,130200,243130700,22550,22550,22550,22550,0
|
|
20240924,130100,243130700,22550,22550,22550,22550,0
|
|
20240924,130000,243130700,22550,22550,22550,22550,20
|
|
20240924,125900,242679700,22500,22500,22500,22500,0
|
|
20240924,125800,242679700,22500,22500,22500,22500,0
|
|
20240924,125700,242679700,22500,22500,22500,22500,1333
|
|
20240924,125600,212687200,22500,22500,22500,22500,0
|
|
20240924,125500,212687200,22500,22500,22500,22500,0
|
|
20240924,125400,212687200,22500,22500,22500,22500,0
|
|
20240924,125300,212687200,22500,22500,22500,22500,0
|
|
20240924,125200,212687200,22500,22500,22500,22500,0
|
|
20240924,125100,212687200,22500,22500,22500,22500,0
|
|
20240924,125000,212687200,22500,22500,22500,22500,0
|
|
20240924,124900,212687200,22500,22500,22500,22500,0
|
|
20240924,124800,212687200,22500,22450,22500,22450,90
|
|
20240924,124700,210662250,22400,22400,22400,22400,0
|
|
20240924,124600,210662250,22400,22400,22400,22400,0
|
|
20240924,124500,210662250,22400,22400,22400,22400,0
|
|
20240924,124400,210662250,22400,22400,22400,22400,22
|
|
20240924,124300,210169450,22450,22450,22450,22450,10
|
|
20240924,124200,209944950,22500,22500,22500,22500,0
|
|
20240924,124100,209944950,22500,22450,22500,22450,21
|
|
20240924,124000,209472800,22400,22400,22400,22400,0
|
|
20240924,123900,209472800,22400,22400,22400,22400,1
|
|
20240924,123800,209450400,22400,22400,22400,22400,0
|
|
20240924,123700,209450400,22400,22400,22400,22400,0
|
|
20240924,123600,209450400,22400,22400,22400,22400,0
|
|
20240924,123500,209450400,22400,22400,22400,22400,1
|
|
20240924,123400,209428000,22400,22400,22400,22400,55
|
|
20240924,123300,208196000,22450,22450,22450,22450,0
|
|
20240924,123200,208196000,22450,22450,22450,22450,0
|
|
20240924,123100,208196000,22450,22450,22450,22450,0
|
|
20240924,123000,208196000,22450,22450,22450,22450,0
|
|
20240924,122900,208196000,22450,22450,22450,22450,0
|
|
20240924,122800,208196000,22450,22450,22450,22450,1
|
|
20240924,122700,208173550,22400,22400,22400,22400,0
|
|
20240924,122600,208173550,22400,22400,22400,22400,0
|
|
20240924,122500,208173550,22400,22400,22400,22400,33
|
|
20240924,122400,207434350,22450,22450,22450,22450,1
|
|
20240924,122300,207411900,22450,22450,22450,22450,0
|
|
20240924,122200,207411900,22450,22450,22450,22450,0
|
|
20240924,122100,207411900,22450,22450,22450,22450,0
|
|
20240924,122000,207411900,22450,22450,22450,22450,0
|
|
20240924,121900,207411900,22450,22450,22450,22450,0
|
|
20240924,121800,207411900,22450,22450,22450,22450,0
|
|
20240924,121700,207411900,22450,22450,22450,22450,26
|
|
20240924,121600,206828200,22500,22500,22500,22500,0
|
|
20240924,121500,206828200,22500,22500,22500,22500,50
|
|
20240924,121400,205703200,22500,22400,22500,22400,23
|
|
20240924,121300,205186000,22400,22400,22400,22400,0
|
|
20240924,121200,205186000,22400,22400,22400,22400,0
|
|
20240924,121100,205186000,22400,22400,22400,22400,0
|
|
20240924,121000,205186000,22400,22400,22400,22400,1
|
|
20240924,120900,205163600,22450,22450,22450,22450,0
|
|
20240924,120800,205163600,22450,22450,22450,22450,0
|
|
20240924,120700,205163600,22450,22500,22500,22450,51
|
|
20240924,120600,204016150,22500,22500,22500,22500,10
|
|
20240924,120500,203791150,22550,22550,22550,22550,0
|
|
20240924,120400,203791150,22550,22400,22550,22400,18
|
|
20240924,120300,203386700,22350,22350,22350,22350,101
|
|
20240924,120200,201129350,22400,22400,22400,22400,0
|
|
20240924,120100,201129350,22400,22400,22400,22400,11
|
|
20240924,120000,200882950,22350,22350,22350,22350,0
|
|
20240924,115900,200882950,22350,22350,22350,22350,0
|
|
20240924,115800,200882950,22350,22350,22350,22350,0
|
|
20240924,115700,200882950,22350,22350,22350,22350,0
|
|
20240924,115600,200882950,22350,22350,22350,22350,585
|
|
20240924,115500,187808200,22300,22300,22300,22300,1
|
|
20240924,115400,187785900,22350,22350,22350,22350,0
|
|
20240924,115300,187785900,22350,22350,22350,22350,0
|
|
20240924,115200,187785900,22350,22350,22350,22350,0
|
|
20240924,115100,187785900,22350,22350,22350,22350,0
|
|
20240924,115000,187785900,22350,22350,22350,22350,1
|
|
20240924,114900,187763550,22350,22350,22350,22350,0
|
|
20240924,114800,187763550,22350,22350,22350,22350,0
|
|
20240924,114700,187763550,22350,22350,22350,22350,0
|
|
20240924,114600,187763550,22350,22350,22350,22350,0
|
|
20240924,114500,187763550,22350,22350,22350,22350,0
|
|
20240924,114400,187763550,22350,22350,22350,22350,3
|
|
20240924,114300,187696500,22350,22350,22350,22350,110
|
|
20240924,114200,185238000,22350,22350,22350,22350,0
|
|
20240924,114100,185238000,22350,22350,22350,22350,1
|
|
20240924,114000,185215650,22350,22350,22350,22350,2
|
|
20240924,113900,185170950,22300,22300,22300,22300,0
|
|
20240924,113800,185170950,22300,22300,22300,22300,101
|
|
20240924,113700,182918650,22300,22300,22300,22300,0
|
|
20240924,113600,182918650,22300,22300,22300,22300,0
|
|
20240924,113500,182918650,22300,22300,22300,22300,0
|
|
20240924,113400,182918650,22300,22300,22300,22300,0
|
|
20240924,113300,182918650,22300,22300,22300,22300,12
|
|
20240924,113200,182651050,22300,22300,22300,22300,0
|
|
20240924,113100,182651050,22300,22300,22300,22300,0
|
|
20240924,113000,182651050,22300,22300,22300,22300,0
|
|
20240924,112900,182651050,22300,22300,22300,22300,0
|
|
20240924,112800,182651050,22300,22300,22300,22300,3
|
|
20240924,112700,182584150,22350,22350,22350,22350,0
|
|
20240924,112600,182584150,22350,22350,22350,22350,0
|
|
20240924,112500,182584150,22350,22350,22350,22350,0
|
|
20240924,112400,182584150,22350,22350,22350,22350,4
|
|
20240924,112300,182494750,22350,22350,22350,22350,0
|
|
20240924,112200,182494750,22350,22350,22350,22350,0
|
|
20240924,112100,182494750,22350,22350,22350,22350,182
|
|
20240924,112000,178427050,22350,22350,22350,22350,20
|
|
20240924,111900,177980050,22350,22350,22350,22350,3
|
|
20240924,111800,177913000,22350,22350,22350,22350,0
|
|
20240924,111700,177913000,22350,22350,22350,22350,3
|
|
20240924,111600,177845950,22350,22350,22350,22350,0
|
|
20240924,111500,177845950,22350,22350,22350,22350,0
|
|
20240924,111400,177845950,22350,22350,22350,22350,280
|
|
20240924,111300,171587950,22300,22300,22300,22300,0
|
|
20240924,111200,171587950,22300,22300,22300,22300,0
|
|
20240924,111100,171587950,22300,22300,22300,22300,200
|
|
20240924,111000,167127950,22300,22300,22300,22300,10
|
|
20240924,110900,166904950,22350,22350,22350,22350,854
|
|
20240924,110800,147818050,22350,22350,22350,22350,3
|
|
20240924,110700,147751000,22400,22400,22400,22400,0
|
|
20240924,110600,147751000,22400,22400,22400,22400,0
|
|
20240924,110500,147751000,22400,22400,22400,22400,0
|
|
20240924,110400,147751000,22400,22400,22400,22400,0
|
|
20240924,110300,147751000,22400,22400,22400,22400,5
|
|
20240924,110200,147639000,22400,22400,22400,22350,187
|
|
20240924,110100,143450950,22350,22350,22350,22350,0
|
|
20240924,110000,143450950,22350,22350,22350,22350,0
|
|
20240924,105900,143450950,22350,22350,22350,22350,20
|
|
20240924,105800,143003950,22350,22350,22350,22350,0
|
|
20240924,105700,143003950,22350,22400,22400,22350,120
|
|
20240924,105600,140320950,22400,22400,22400,22400,31
|
|
20240924,105500,139626550,22400,22400,22400,22400,0
|
|
20240924,105400,139626550,22400,22500,22500,22400,3269
|
|
20240924,105300,66274400,22500,22550,22550,22500,254
|
|
20240924,105200,60559250,22600,22600,22600,22600,0
|
|
20240924,105100,60559250,22600,22600,22600,22600,0
|
|
20240924,105000,60559250,22600,22600,22600,22600,0
|
|
20240924,104900,60559250,22600,22600,22600,22600,0
|
|
20240924,104800,60559250,22600,22600,22600,22600,0
|
|
20240924,104700,60559250,22600,22550,22600,22550,8
|
|
20240924,104600,60378700,22550,22550,22550,22550,7
|
|
20240924,104500,60220850,22600,22600,22600,22600,5
|
|
20240924,104400,60107850,22600,22600,22600,22500,36
|
|
20240924,104300,59294350,22600,22600,22600,22600,0
|
|
20240924,104200,59294350,22600,22600,22600,22600,0
|
|
20240924,104100,59294350,22600,22600,22600,22600,0
|
|
20240924,104000,59294350,22600,22600,22600,22600,0
|
|
20240924,103900,59294350,22600,22600,22600,22600,0
|
|
20240924,103800,59294350,22600,22600,22600,22600,0
|
|
20240924,103700,59294350,22600,22600,22600,22600,0
|
|
20240924,103600,59294350,22600,22600,22600,22600,0
|
|
20240924,103500,59294350,22600,22600,22600,22600,0
|
|
20240924,103400,59294350,22600,22600,22600,22600,0
|
|
20240924,103300,59294350,22600,22600,22600,22600,50
|
|
20240924,103200,58164350,22600,22550,22600,22550,15
|
|
20240924,103100,57825450,22500,22500,22500,22500,10
|
|
20240924,103000,57600450,22500,22600,22600,22500,2
|
|
20240924,102900,57555350,22600,22600,22600,22600,0
|
|
20240924,102800,57555350,22600,22600,22600,22600,3
|
|
20240924,102700,57487550,22600,22600,22600,22600,0
|
|
20240924,102600,57487550,22600,22600,22600,22600,0
|
|
20240924,102500,57487550,22600,22600,22600,22550,10
|
|
20240924,102400,57261750,22500,22500,22500,22500,0
|
|
20240924,102300,57261750,22500,22600,22600,22500,13
|
|
20240924,102200,56968050,22600,22600,22600,22600,0
|
|
20240924,102100,56968050,22600,22600,22600,22600,0
|
|
20240924,102000,56968050,22600,22600,22600,22600,0
|
|
20240924,101900,56968050,22600,22600,22600,22600,20
|
|
20240924,101800,56516050,22550,22550,22550,22550,39
|
|
20240924,101700,55636600,22600,22600,22600,22600,0
|
|
20240924,101600,55636600,22600,22600,22600,22600,0
|
|
20240924,101500,55636600,22600,22600,22600,22600,0
|
|
20240924,101400,55636600,22600,22600,22600,22600,0
|
|
20240924,101300,55636600,22600,22600,22600,22600,0
|
|
20240924,101200,55636600,22600,22600,22600,22600,0
|
|
20240924,101100,55636600,22600,22600,22600,22600,2
|
|
20240924,101000,55591400,22600,22600,22600,22600,0
|
|
20240924,100900,55591400,22600,22600,22600,22600,28
|
|
20240924,100800,54958600,22600,22600,22600,22600,0
|
|
20240924,100700,54958600,22600,22650,22700,22600,18
|
|
20240924,100600,54551650,22650,22650,22650,22650,1
|
|
20240924,100500,54529000,22650,22650,22650,22650,1
|
|
20240924,100400,54506350,22700,22650,22700,22650,2
|
|
20240924,100300,54461000,22700,22650,22700,22650,2
|
|
20240924,100200,54415650,22650,22650,22650,22650,3
|
|
20240924,100100,54347700,22700,22700,22700,22700,1
|
|
20240924,100000,54325000,22650,22650,22650,22650,0
|
|
20240924,095900,54325000,22650,22650,22650,22650,19
|
|
20240924,095800,53894650,22650,22650,22650,22650,0
|
|
20240924,095700,53894650,22650,22700,22700,22650,41
|
|
20240924,095600,52964950,22700,22700,22700,22700,1
|
|
20240924,095500,52942250,22700,22700,22700,22700,0
|
|
20240924,095400,52942250,22700,22750,22750,22700,134
|
|
20240924,095300,49899700,22750,22750,22750,22750,0
|
|
20240924,095200,49899700,22750,22750,22750,22750,15
|
|
20240924,095100,49558450,22700,22700,22700,22700,0
|
|
20240924,095000,49558450,22700,22700,22700,22700,0
|
|
20240924,094900,49558450,22700,22750,22750,22700,77
|
|
20240924,094800,47809800,22750,22750,22750,22750,0
|
|
20240924,094700,47809800,22750,22750,22750,22750,0
|
|
20240924,094600,47809800,22750,22800,22800,22750,61
|
|
20240924,094500,46422000,22800,22750,22800,22750,13
|
|
20240924,094400,46126200,22800,22750,22800,22750,217
|
|
20240924,094300,41189400,22750,22750,22750,22750,1
|
|
20240924,094200,41166650,22750,22750,22750,22750,0
|
|
20240924,094100,41166650,22750,22750,22750,22750,0
|
|
20240924,094000,41166650,22750,22750,22750,22750,26
|
|
20240924,093900,40575150,22750,22700,22750,22700,33
|
|
20240924,093800,39825000,22700,22700,22700,22700,46
|
|
20240924,093700,38780800,22700,22700,22700,22700,0
|
|
20240924,093600,38780800,22700,22700,22700,22700,0
|
|
20240924,093500,38780800,22700,22700,22700,22700,0
|
|
20240924,093400,38780800,22700,22650,22700,22650,389
|
|
20240924,093300,29969200,22650,22700,22700,22650,151
|
|
20240924,093200,26547800,22750,22700,22750,22700,61
|
|
20240924,093100,25163050,22700,22650,22700,22650,27
|
|
20240924,093000,24550250,22650,22650,22650,22650,7
|
|
20240924,092900,24391700,22600,22600,22600,22600,54
|
|
20240924,092800,23171300,22550,22550,22550,22550,20
|
|
20240924,092700,22720300,22550,22550,22550,22550,1
|
|
20240924,092600,22697750,22600,22600,22600,22600,10
|
|
20240924,092500,22471750,22600,22600,22600,22600,35
|
|
20240924,092400,21680750,22600,22600,22600,22600,0
|
|
20240924,092300,21680750,22600,22600,22600,22600,0
|
|
20240924,092200,21680750,22600,22600,22600,22600,16
|
|
20240924,092100,21319150,22600,22600,22600,22600,0
|
|
20240924,092000,21319150,22600,22600,22650,22600,51
|
|
20240924,091900,20166500,22500,22650,22650,22500,20
|
|
20240924,091800,19716050,22600,22600,22600,22600,0
|
|
20240924,091700,19716050,22600,22600,22600,22600,59
|
|
20240924,091600,18382650,22600,22600,22600,22600,197
|
|
20240924,091500,13930450,22600,22600,22600,22600,20
|
|
20240924,091400,13478450,22600,22600,22600,22600,0
|
|
20240924,091300,13478450,22600,22550,22600,22550,24
|
|
20240924,091200,12936900,22500,22500,22500,22500,22
|
|
20240924,091100,12441900,22500,22500,22500,22450,200
|
|
20240924,091000,7944050,22500,22500,22500,22500,0
|
|
20240924,090900,7944050,22500,22500,22500,22500,0
|
|
20240924,090800,7944050,22500,22500,22500,22500,2
|
|
20240924,090700,7899050,22550,22550,22550,22550,0
|
|
20240924,090600,7899050,22550,22550,22550,22550,2
|
|
20240924,090500,7853950,22500,22550,22550,22500,123
|
|
20240924,090400,5086200,22600,22600,22600,22600,0
|
|
20240924,090300,5086200,22600,22500,22600,22500,100
|
|
20240924,090200,2836000,22500,22450,22500,22450,50
|
|
20240924,090100,1713350,22400,22400,22400,22400,13
|
|
20240924,090000,1422150,22400,22600,22600,22400,63
|