684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,202100,406603900,21250,21250,21250,21250,1372
|
|
20240925,202000,406603900,21250,21250,21250,21250,0
|
|
20240925,201900,406603900,21250,21250,21250,21250,0
|
|
20240925,201800,406603900,21250,21250,21250,21250,0
|
|
20240925,201700,406603900,21250,21250,21250,21250,0
|
|
20240925,201600,406603900,21250,21250,21250,21250,0
|
|
20240925,201500,406603900,21250,21250,21250,21250,0
|
|
20240925,201400,406603900,21250,21250,21250,21250,0
|
|
20240925,201300,406603900,21250,21250,21250,21250,0
|
|
20240925,201200,406603900,21250,21250,21250,21250,0
|
|
20240925,201100,406603900,21250,21250,21250,21250,0
|
|
20240925,201000,406603900,21250,21250,21250,21250,0
|
|
20240925,200900,406603900,21250,21250,21250,21250,0
|
|
20240925,200800,406603900,21250,21250,21250,21250,0
|
|
20240925,200700,406603900,21250,21250,21250,21250,0
|
|
20240925,200600,406603900,21250,21250,21250,21250,0
|
|
20240925,200500,406603900,21250,21250,21250,21250,0
|
|
20240925,200400,406603900,21250,21250,21250,21250,0
|
|
20240925,200300,406603900,21250,21250,21250,21250,0
|
|
20240925,200200,406603900,21250,21250,21250,21250,0
|
|
20240925,200100,406603900,21250,21250,21250,21250,0
|
|
20240925,200000,406603900,21250,21250,21250,21250,0
|
|
20240925,195900,406603900,21250,21250,21250,21250,0
|
|
20240925,195800,406603900,21250,21250,21250,21250,0
|
|
20240925,195700,406603900,21250,21250,21250,21250,0
|
|
20240925,195600,406603900,21250,21250,21250,21250,0
|
|
20240925,195500,406603900,21250,21250,21250,21250,0
|
|
20240925,195400,406603900,21250,21250,21250,21250,0
|
|
20240925,195300,406603900,21250,21250,21250,21250,0
|
|
20240925,195200,406603900,21250,21250,21250,21250,0
|
|
20240925,195100,406603900,21250,21250,21250,21250,1372
|
|
20240925,195000,406603900,21250,21250,21250,21250,0
|
|
20240925,194900,406603900,21250,21250,21250,21250,0
|
|
20240925,194800,406603900,21250,21250,21250,21250,0
|
|
20240925,194700,406603900,21250,21250,21250,21250,0
|
|
20240925,194600,406603900,21250,21250,21250,21250,0
|
|
20240925,194500,406603900,21250,21250,21250,21250,0
|
|
20240925,194400,406603900,21250,21250,21250,21250,0
|
|
20240925,194300,406603900,21250,21250,21250,21250,0
|
|
20240925,194200,406603900,21250,21250,21250,21250,0
|
|
20240925,194100,406603900,21250,21250,21250,21250,0
|
|
20240925,194000,406603900,21250,21250,21250,21250,0
|
|
20240925,193900,406603900,21250,21250,21250,21250,0
|
|
20240925,193800,406603900,21250,21250,21250,21250,0
|
|
20240925,193700,406603900,21250,21250,21250,21250,0
|
|
20240925,193600,406603900,21250,21250,21250,21250,0
|
|
20240925,193500,406603900,21250,21250,21250,21250,0
|
|
20240925,193400,406603900,21250,21250,21250,21250,0
|
|
20240925,193300,406603900,21250,21250,21250,21250,0
|
|
20240925,193200,406603900,21250,21250,21250,21250,0
|
|
20240925,193100,406603900,21250,21250,21250,21250,0
|
|
20240925,193000,406603900,21250,21250,21250,21250,0
|
|
20240925,192900,406603900,21250,21250,21250,21250,0
|
|
20240925,192800,406603900,21250,21250,21250,21250,0
|
|
20240925,192700,406603900,21250,21250,21250,21250,0
|
|
20240925,192600,406603900,21250,21250,21250,21250,0
|
|
20240925,192500,406603900,21250,21250,21250,21250,0
|
|
20240925,192400,406603900,21250,21250,21250,21250,0
|
|
20240925,192300,406603900,21250,21250,21250,21250,0
|
|
20240925,192200,406603900,21250,21250,21250,21250,0
|
|
20240925,192100,406603900,21250,21250,21250,21250,1372
|
|
20240925,192000,406603900,21250,21250,21250,21250,0
|
|
20240925,191900,406603900,21250,21250,21250,21250,0
|
|
20240925,191800,406603900,21250,21250,21250,21250,0
|
|
20240925,191700,406603900,21250,21250,21250,21250,0
|
|
20240925,191600,406603900,21250,21250,21250,21250,0
|
|
20240925,191500,406603900,21250,21250,21250,21250,0
|
|
20240925,191400,406603900,21250,21250,21250,21250,0
|
|
20240925,191300,406603900,21250,21250,21250,21250,0
|
|
20240925,191200,406603900,21250,21250,21250,21250,0
|
|
20240925,191100,406603900,21250,21250,21250,21250,0
|
|
20240925,191000,406603900,21250,21250,21250,21250,0
|
|
20240925,190900,406603900,21250,21250,21250,21250,0
|
|
20240925,190800,406603900,21250,21250,21250,21250,0
|
|
20240925,190700,406603900,21250,21250,21250,21250,0
|
|
20240925,190600,406603900,21250,21250,21250,21250,0
|
|
20240925,190500,406603900,21250,21250,21250,21250,0
|
|
20240925,190400,406603900,21250,21250,21250,21250,0
|
|
20240925,190300,406603900,21250,21250,21250,21250,0
|
|
20240925,190200,406603900,21250,21250,21250,21250,0
|
|
20240925,190100,406603900,21250,21250,21250,21250,0
|
|
20240925,190000,406603900,21250,21250,21250,21250,0
|
|
20240925,185900,406603900,21250,21250,21250,21250,0
|
|
20240925,185800,406603900,21250,21250,21250,21250,0
|
|
20240925,185700,406603900,21250,21250,21250,21250,0
|
|
20240925,185600,406603900,21250,21250,21250,21250,0
|
|
20240925,185500,406603900,21250,21250,21250,21250,0
|
|
20240925,185400,406603900,21250,21250,21250,21250,0
|
|
20240925,185300,406603900,21250,21250,21250,21250,0
|
|
20240925,185200,406603900,21250,21250,21250,21250,0
|
|
20240925,185100,406603900,21250,21250,21250,21250,1372
|
|
20240925,185000,406603900,21250,21250,21250,21250,0
|
|
20240925,184900,406603900,21250,21250,21250,21250,0
|
|
20240925,184800,406603900,21250,21250,21250,21250,0
|
|
20240925,184700,406603900,21250,21250,21250,21250,0
|
|
20240925,184600,406603900,21250,21250,21250,21250,0
|
|
20240925,184500,406603900,21250,21250,21250,21250,0
|
|
20240925,184400,406603900,21250,21250,21250,21250,0
|
|
20240925,184300,406603900,21250,21250,21250,21250,0
|
|
20240925,184200,406603900,21250,21250,21250,21250,0
|
|
20240925,184100,406603900,21250,21250,21250,21250,0
|
|
20240925,184000,406603900,21250,21250,21250,21250,0
|
|
20240925,183900,406603900,21250,21250,21250,21250,0
|
|
20240925,183800,406603900,21250,21250,21250,21250,0
|
|
20240925,183700,406603900,21250,21250,21250,21250,0
|
|
20240925,183600,406603900,21250,21250,21250,21250,0
|
|
20240925,183500,406603900,21250,21250,21250,21250,0
|
|
20240925,183400,406603900,21250,21250,21250,21250,0
|
|
20240925,183300,406603900,21250,21250,21250,21250,0
|
|
20240925,183200,406603900,21250,21250,21250,21250,0
|
|
20240925,183100,406603900,21250,21250,21250,21250,0
|
|
20240925,183000,406603900,21250,21250,21250,21250,0
|
|
20240925,182900,406603900,21250,21250,21250,21250,0
|
|
20240925,182800,406603900,21250,21250,21250,21250,0
|
|
20240925,182700,406603900,21250,21250,21250,21250,0
|
|
20240925,182600,406603900,21250,21250,21250,21250,0
|
|
20240925,182500,406603900,21250,21250,21250,21250,0
|
|
20240925,182400,406603900,21250,21250,21250,21250,0
|
|
20240925,182300,406603900,21250,21250,21250,21250,0
|
|
20240925,182200,406603900,21250,21250,21250,21250,0
|
|
20240925,182100,406603900,21250,21250,21250,21250,1372
|
|
20240925,182000,406603900,21250,21250,21250,21250,0
|
|
20240925,181900,406603900,21250,21250,21250,21250,0
|
|
20240925,181800,406603900,21250,21250,21250,21250,0
|
|
20240925,181700,406603900,21250,21250,21250,21250,0
|
|
20240925,181600,406603900,21250,21250,21250,21250,0
|
|
20240925,181500,406603900,21250,21250,21250,21250,0
|
|
20240925,181400,406603900,21250,21250,21250,21250,0
|
|
20240925,181300,406603900,21250,21250,21250,21250,0
|
|
20240925,181200,406603900,21250,21250,21250,21250,0
|
|
20240925,181100,406603900,21250,21250,21250,21250,0
|
|
20240925,181000,406603900,21250,21250,21250,21250,0
|
|
20240925,180900,406603900,21250,21250,21250,21250,0
|
|
20240925,180800,406603900,21250,21250,21250,21250,0
|
|
20240925,180700,406603900,21250,21250,21250,21250,0
|
|
20240925,180600,406603900,21250,21250,21250,21250,0
|
|
20240925,180500,406603900,21250,21250,21250,21250,0
|
|
20240925,180400,406603900,21250,21250,21250,21250,0
|
|
20240925,180300,406603900,21250,21250,21250,21250,0
|
|
20240925,180200,406603900,21250,21250,21250,21250,0
|
|
20240925,180100,406603900,21250,21250,21250,21250,0
|
|
20240925,180000,406603900,21250,21250,21250,21250,0
|
|
20240925,175900,406603900,21250,21250,21250,21250,0
|
|
20240925,175800,406603900,21250,21250,21250,21250,0
|
|
20240925,175700,406603900,21250,21250,21250,21250,0
|
|
20240925,175600,406603900,21250,21250,21250,21250,0
|
|
20240925,175500,406603900,21250,21250,21250,21250,0
|
|
20240925,175400,406603900,21250,21250,21250,21250,0
|
|
20240925,175300,406603900,21250,21250,21250,21250,0
|
|
20240925,175200,406603900,21250,21250,21250,21250,0
|
|
20240925,175100,406603900,21250,21250,21250,21250,1372
|
|
20240925,175000,406603900,21250,21250,21250,21250,0
|
|
20240925,174900,406603900,21250,21250,21250,21250,0
|
|
20240925,174800,406603900,21250,21250,21250,21250,0
|
|
20240925,174700,406603900,21250,21250,21250,21250,0
|
|
20240925,174600,406603900,21250,21250,21250,21250,0
|
|
20240925,174500,406603900,21250,21250,21250,21250,0
|
|
20240925,174400,406603900,21250,21250,21250,21250,0
|
|
20240925,174300,406603900,21250,21250,21250,21250,0
|
|
20240925,174200,406603900,21250,21250,21250,21250,0
|
|
20240925,174100,406603900,21250,21250,21250,21250,0
|
|
20240925,174000,406603900,21250,21250,21250,21250,0
|
|
20240925,173900,406603900,21250,21250,21250,21250,0
|
|
20240925,173800,406603900,21250,21250,21250,21250,0
|
|
20240925,173700,406603900,21250,21250,21250,21250,0
|
|
20240925,173600,406603900,21250,21250,21250,21250,0
|
|
20240925,173500,406603900,21250,21250,21250,21250,0
|
|
20240925,173400,406603900,21250,21250,21250,21250,0
|
|
20240925,173300,406603900,21250,21250,21250,21250,0
|
|
20240925,173200,406603900,21250,21250,21250,21250,0
|
|
20240925,173100,406603900,21250,21250,21250,21250,0
|
|
20240925,173000,406603900,21250,21250,21250,21250,0
|
|
20240925,172900,406603900,21250,21250,21250,21250,0
|
|
20240925,172800,406603900,21250,21250,21250,21250,0
|
|
20240925,172700,406603900,21250,21250,21250,21250,0
|
|
20240925,172600,406603900,21250,21250,21250,21250,0
|
|
20240925,172500,406603900,21250,21250,21250,21250,0
|
|
20240925,172400,406603900,21250,21250,21250,21250,0
|
|
20240925,172300,406603900,21250,21250,21250,21250,0
|
|
20240925,172200,406603900,21250,21250,21250,21250,0
|
|
20240925,172100,406603900,21250,21250,21250,21250,1372
|
|
20240925,172000,406603900,21250,21250,21250,21250,0
|
|
20240925,171900,406603900,21250,21250,21250,21250,0
|
|
20240925,171800,406603900,21250,21250,21250,21250,0
|
|
20240925,171700,406603900,21250,21250,21250,21250,0
|
|
20240925,171600,406603900,21250,21250,21250,21250,0
|
|
20240925,171500,406603900,21250,21250,21250,21250,0
|
|
20240925,171400,406603900,21250,21250,21250,21250,0
|
|
20240925,171300,406603900,21250,21250,21250,21250,0
|
|
20240925,171200,406603900,21250,21250,21250,21250,0
|
|
20240925,171100,406603900,21250,21250,21250,21250,0
|
|
20240925,171000,406603900,21250,21250,21250,21250,0
|
|
20240925,170900,406603900,21250,21250,21250,21250,0
|
|
20240925,170800,406603900,21250,21250,21250,21250,0
|
|
20240925,170700,406603900,21250,21250,21250,21250,0
|
|
20240925,170600,406603900,21250,21250,21250,21250,0
|
|
20240925,170500,406603900,21250,21250,21250,21250,0
|
|
20240925,170400,406603900,21250,21250,21250,21250,0
|
|
20240925,170300,406603900,21250,21250,21250,21250,0
|
|
20240925,170200,406603900,21250,21250,21250,21250,0
|
|
20240925,170100,406603900,21250,21250,21250,21250,0
|
|
20240925,170000,406603900,21250,21250,21250,21250,0
|
|
20240925,165900,406603900,21250,21250,21250,21250,0
|
|
20240925,165800,406603900,21250,21250,21250,21250,0
|
|
20240925,165700,406603900,21250,21250,21250,21250,0
|
|
20240925,165600,406603900,21250,21250,21250,21250,0
|
|
20240925,165500,406603900,21250,21250,21250,21250,0
|
|
20240925,165400,406603900,21250,21250,21250,21250,0
|
|
20240925,165300,406603900,21250,21250,21250,21250,0
|
|
20240925,165200,406603900,21250,21250,21250,21250,0
|
|
20240925,165100,406603900,21250,21250,21250,21250,1372
|
|
20240925,165000,406603900,21250,21250,21250,21250,0
|
|
20240925,164900,406603900,21250,21250,21250,21250,0
|
|
20240925,164800,406603900,21250,21250,21250,21250,0
|
|
20240925,164700,406603900,21250,21250,21250,21250,0
|
|
20240925,164600,406603900,21250,21250,21250,21250,0
|
|
20240925,164500,406603900,21250,21250,21250,21250,0
|
|
20240925,164400,406603900,21250,21250,21250,21250,0
|
|
20240925,164300,406603900,21250,21250,21250,21250,0
|
|
20240925,164200,406603900,21250,21250,21250,21250,0
|
|
20240925,164100,406603900,21250,21250,21250,21250,0
|
|
20240925,164000,406603900,21250,21250,21250,21250,0
|
|
20240925,163900,406603900,21250,21250,21250,21250,0
|
|
20240925,163800,406603900,21250,21250,21250,21250,0
|
|
20240925,163700,406603900,21250,21250,21250,21250,0
|
|
20240925,163600,406603900,21250,21250,21250,21250,0
|
|
20240925,163500,406603900,21250,21250,21250,21250,0
|
|
20240925,163400,406603900,21250,21250,21250,21250,0
|
|
20240925,163300,406603900,21250,21250,21250,21250,0
|
|
20240925,163200,406603900,21250,21250,21250,21250,0
|
|
20240925,163100,406603900,21250,21250,21250,21250,0
|
|
20240925,163000,406603900,21250,21250,21250,21250,0
|
|
20240925,162900,406603900,21250,21250,21250,21250,0
|
|
20240925,162800,406603900,21250,21250,21250,21250,0
|
|
20240925,162700,406603900,21250,21250,21250,21250,0
|
|
20240925,162600,406603900,21250,21250,21250,21250,0
|
|
20240925,162500,406603900,21250,21250,21250,21250,0
|
|
20240925,162400,406603900,21250,21250,21250,21250,0
|
|
20240925,162300,406603900,21250,21250,21250,21250,0
|
|
20240925,162200,406603900,21250,21250,21250,21250,0
|
|
20240925,162100,406603900,21250,21250,21250,21250,1372
|
|
20240925,162000,406603900,21250,21250,21250,21250,0
|
|
20240925,161900,406603900,21250,21250,21250,21250,0
|
|
20240925,161800,406603900,21250,21250,21250,21250,0
|
|
20240925,161700,406603900,21250,21250,21250,21250,0
|
|
20240925,161600,406603900,21250,21250,21250,21250,0
|
|
20240925,161500,406603900,21250,21250,21250,21250,0
|
|
20240925,161400,406603900,21250,21250,21250,21250,0
|
|
20240925,161300,406603900,21250,21250,21250,21250,0
|
|
20240925,161200,406603900,21250,21250,21250,21250,0
|
|
20240925,161100,406603900,21250,21250,21250,21250,0
|
|
20240925,161000,406603900,21250,21250,21250,21250,0
|
|
20240925,160900,406603900,21250,21250,21250,21250,0
|
|
20240925,160800,406603900,21250,21250,21250,21250,0
|
|
20240925,160700,406603900,21250,21250,21250,21250,0
|
|
20240925,160600,406603900,21250,21250,21250,21250,0
|
|
20240925,160500,406603900,21250,21250,21250,21250,0
|
|
20240925,160400,406603900,21250,21250,21250,21250,0
|
|
20240925,160300,406603900,21250,21250,21250,21250,0
|
|
20240925,160200,406603900,21250,21250,21250,21250,0
|
|
20240925,160100,406603900,21250,21250,21250,21250,0
|
|
20240925,160000,406603900,21250,21250,21250,21250,0
|
|
20240925,155900,406603900,21250,21250,21250,21250,0
|
|
20240925,155800,406603900,21250,21250,21250,21250,0
|
|
20240925,155700,406603900,21250,21250,21250,21250,0
|
|
20240925,155600,406603900,21250,21250,21250,21250,0
|
|
20240925,155500,406603900,21250,21250,21250,21250,0
|
|
20240925,155400,406603900,21250,21250,21250,21250,0
|
|
20240925,155300,406603900,21250,21250,21250,21250,0
|
|
20240925,155200,406603900,21250,21250,21250,21250,0
|
|
20240925,155100,406603900,21250,21250,21250,21250,1372
|
|
20240925,155000,406603900,21250,21250,21250,21250,0
|
|
20240925,154900,406603900,21250,21250,21250,21250,0
|
|
20240925,154800,406603900,21250,21250,21250,21250,0
|
|
20240925,154700,406603900,21250,21250,21250,21250,0
|
|
20240925,154600,406603900,21250,21250,21250,21250,0
|
|
20240925,154500,406603900,21250,21250,21250,21250,0
|
|
20240925,154400,406603900,21250,21250,21250,21250,0
|
|
20240925,154300,406603900,21250,21250,21250,21250,0
|
|
20240925,154200,406603900,21250,21250,21250,21250,0
|
|
20240925,154100,406603900,21250,21250,21250,21250,0
|
|
20240925,154000,406603900,21250,21250,21250,21250,0
|
|
20240925,153900,406603900,21250,21250,21250,21250,0
|
|
20240925,153800,406603900,21250,21250,21250,21250,0
|
|
20240925,153700,406603900,21250,21250,21250,21250,0
|
|
20240925,153600,406603900,21250,21250,21250,21250,0
|
|
20240925,153500,406603900,21250,21250,21250,21250,0
|
|
20240925,153400,406603900,21250,21250,21250,21250,0
|
|
20240925,153300,406603900,21250,21250,21250,21250,0
|
|
20240925,153200,406603900,21250,21250,21250,21250,0
|
|
20240925,153100,406603900,21250,21250,21250,21250,0
|
|
20240925,153000,406603900,21250,21250,21250,21250,1372
|
|
20240925,152900,377448900,21200,21200,21200,21200,0
|
|
20240925,152800,377448900,21200,21200,21200,21200,0
|
|
20240925,152700,377448900,21200,21200,21200,21200,0
|
|
20240925,152600,377448900,21200,21200,21200,21200,0
|
|
20240925,152500,377448900,21200,21200,21200,21200,0
|
|
20240925,152400,377448900,21200,21200,21200,21200,0
|
|
20240925,152300,377448900,21200,21200,21200,21200,0
|
|
20240925,152200,377448900,21200,21200,21200,21200,0
|
|
20240925,152100,377448900,21200,21200,21200,21200,0
|
|
20240925,152000,377448900,21200,21200,21200,21200,0
|
|
20240925,151900,377448900,21200,21200,21200,21200,1
|
|
20240925,151800,377427700,21150,21150,21150,21150,10
|
|
20240925,151700,377216200,21200,21200,21200,21200,47
|
|
20240925,151600,376219800,21250,21250,21250,21250,1
|
|
20240925,151500,376198550,21150,21150,21150,21150,8
|
|
20240925,151400,376029350,21250,21250,21250,21250,0
|
|
20240925,151300,376029350,21250,21250,21250,21250,130
|
|
20240925,151200,373266850,21100,21100,21100,21100,58
|
|
20240925,151100,372043050,21100,21100,21100,21100,0
|
|
20240925,151000,372043050,21100,21250,21250,21100,26
|
|
20240925,150900,371494250,21200,21200,21200,21200,147
|
|
20240925,150800,368377850,21200,21100,21200,21100,80
|
|
20240925,150700,366689250,21200,21200,21200,21200,2
|
|
20240925,150600,366646850,21100,21150,21150,21100,47
|
|
20240925,150500,365654150,21150,21150,21150,21150,25
|
|
20240925,150400,365125400,21150,21150,21150,21150,1
|
|
20240925,150300,365104250,21150,21250,21250,21100,287
|
|
20240925,150200,359040900,21250,21200,21250,21100,660
|
|
20240925,150100,345062300,21250,21250,21250,21200,161
|
|
20240925,150000,341641100,21250,21250,21250,21250,146
|
|
20240925,145900,338538600,21250,21300,21300,21250,109
|
|
20240925,145800,336222300,21350,21250,21350,21250,11
|
|
20240925,145700,335988000,21250,21350,21350,21250,174
|
|
20240925,145600,332280850,21350,21350,21350,21350,2
|
|
20240925,145500,332238150,21300,21300,21300,21300,0
|
|
20240925,145400,332238150,21300,21300,21300,21300,0
|
|
20240925,145300,332238150,21300,21300,21300,21300,1
|
|
20240925,145200,332216850,21300,21300,21300,21300,1
|
|
20240925,145100,332195550,21400,21400,21400,21400,0
|
|
20240925,145000,332195550,21400,21350,21400,21300,23
|
|
20240925,144900,331704500,21300,21300,21300,21300,0
|
|
20240925,144800,331704500,21300,21350,21350,21300,95
|
|
20240925,144700,329679650,21400,21400,21400,21400,50
|
|
20240925,144600,328609650,21350,21350,21350,21350,21
|
|
20240925,144500,328161300,21350,21350,21350,21350,0
|
|
20240925,144400,328161300,21350,21350,21350,21350,0
|
|
20240925,144300,328161300,21350,21350,21350,21350,1
|
|
20240925,144200,328139950,21350,21350,21350,21350,1
|
|
20240925,144100,328118600,21350,21350,21350,21350,1
|
|
20240925,144000,328097250,21350,21350,21350,21350,40
|
|
20240925,143900,327243250,21350,21450,21450,21350,522
|
|
20240925,143800,316098050,21400,21450,21450,21400,6
|
|
20240925,143700,315969600,21350,21400,21400,21350,205
|
|
20240925,143600,311584300,21450,21450,21450,21450,0
|
|
20240925,143500,311584300,21450,21450,21450,21450,0
|
|
20240925,143400,311584300,21450,21450,21450,21450,0
|
|
20240925,143300,311584300,21450,21450,21450,21450,1
|
|
20240925,143200,311562850,21400,21400,21400,21400,7
|
|
20240925,143100,311413050,21450,21450,21450,21450,0
|
|
20240925,143000,311413050,21450,21450,21450,21450,5
|
|
20240925,142900,311305800,21450,21450,21450,21450,0
|
|
20240925,142800,311305800,21450,21450,21450,21450,0
|
|
20240925,142700,311305800,21450,21450,21450,21450,0
|
|
20240925,142600,311305800,21450,21450,21450,21450,0
|
|
20240925,142500,311305800,21450,21450,21450,21450,0
|
|
20240925,142400,311305800,21450,21450,21450,21450,10
|
|
20240925,142300,311091300,21500,21500,21500,21500,0
|
|
20240925,142200,311091300,21500,21500,21500,21500,0
|
|
20240925,142100,311091300,21500,21500,21500,21500,2
|
|
20240925,142000,311048300,21400,21500,21500,21400,137
|
|
20240925,141900,308105800,21500,21450,21500,21450,117
|
|
20240925,141800,305590800,21450,21450,21450,21450,0
|
|
20240925,141700,305590800,21450,21450,21450,21450,1
|
|
20240925,141600,305569350,21400,21500,21500,21400,37
|
|
20240925,141500,304776150,21400,21400,21400,21400,0
|
|
20240925,141400,304776150,21400,21400,21400,21400,0
|
|
20240925,141300,304776150,21400,21400,21400,21400,0
|
|
20240925,141200,304776150,21400,21400,21400,21400,0
|
|
20240925,141100,304776150,21400,21400,21400,21400,0
|
|
20240925,141000,304776150,21400,21400,21400,21400,149
|
|
20240925,140900,301587550,21400,21400,21400,21400,0
|
|
20240925,140800,301587550,21400,21400,21400,21400,0
|
|
20240925,140700,301587550,21400,21400,21400,21400,20
|
|
20240925,140600,301159550,21400,21400,21400,21400,39
|
|
20240925,140500,300324950,21400,21400,21400,21400,272
|
|
20240925,140400,294504150,21400,21400,21400,21400,0
|
|
20240925,140300,294504150,21400,21400,21400,21400,20
|
|
20240925,140200,294076150,21500,21500,21500,21500,0
|
|
20240925,140100,294076150,21500,21500,21500,21500,0
|
|
20240925,140000,294076150,21500,21500,21500,21500,2
|
|
20240925,135900,294033150,21450,21450,21450,21450,0
|
|
20240925,135800,294033150,21450,21450,21450,21450,10
|
|
20240925,135700,293818650,21450,21450,21450,21450,0
|
|
20240925,135600,293818650,21450,21450,21450,21450,0
|
|
20240925,135500,293818650,21450,21450,21450,21450,3
|
|
20240925,135400,293754300,21500,21500,21500,21500,40
|
|
20240925,135300,292894300,21500,21500,21500,21500,1
|
|
20240925,135200,292872800,21400,21400,21400,21400,0
|
|
20240925,135100,292872800,21400,21400,21400,21400,24
|
|
20240925,135000,292359200,21450,21450,21450,21450,0
|
|
20240925,134900,292359200,21450,21450,21450,21450,0
|
|
20240925,134800,292359200,21450,21450,21450,21450,0
|
|
20240925,134700,292359200,21450,21400,21450,21400,2
|
|
20240925,134600,292316350,21500,21500,21500,21500,0
|
|
20240925,134500,292316350,21500,21500,21500,21500,0
|
|
20240925,134400,292316350,21500,21500,21500,21500,1
|
|
20240925,134300,292294850,21400,21400,21450,21400,194
|
|
20240925,134200,288139950,21400,21400,21400,21400,0
|
|
20240925,134100,288139950,21400,21400,21400,21400,5
|
|
20240925,134000,288032950,21400,21400,21400,21400,5
|
|
20240925,133900,287925950,21500,21500,21500,21500,0
|
|
20240925,133800,287925950,21500,21450,21500,21450,2
|
|
20240925,133700,287883000,21400,21400,21400,21400,0
|
|
20240925,133600,287883000,21400,21400,21400,21400,0
|
|
20240925,133500,287883000,21400,21400,21400,21400,60
|
|
20240925,133400,286599000,21450,21450,21450,21450,80
|
|
20240925,133300,284883000,21450,21450,21450,21450,0
|
|
20240925,133200,284883000,21450,21450,21450,21450,2
|
|
20240925,133100,284840100,21450,21450,21450,21450,0
|
|
20240925,133000,284840100,21450,21450,21450,21450,1
|
|
20240925,132900,284818650,21450,21450,21450,21450,0
|
|
20240925,132800,284818650,21450,21450,21450,21450,0
|
|
20240925,132700,284818650,21450,21450,21450,21450,0
|
|
20240925,132600,284818650,21450,21450,21450,21450,1
|
|
20240925,132500,284797200,21400,21400,21400,21400,31
|
|
20240925,132400,284133800,21450,21450,21450,21450,0
|
|
20240925,132300,284133800,21450,21450,21450,21450,40
|
|
20240925,132200,283275800,21450,21450,21450,21450,15
|
|
20240925,132100,282954050,21500,21500,21500,21500,1
|
|
20240925,132000,282932550,21500,21450,21500,21450,15
|
|
20240925,131900,282610750,21400,21400,21400,21400,0
|
|
20240925,131800,282610750,21400,21400,21400,21400,0
|
|
20240925,131700,282610750,21400,21400,21400,21400,0
|
|
20240925,131600,282610750,21400,21400,21400,21400,4
|
|
20240925,131500,282525150,21500,21500,21500,21500,0
|
|
20240925,131400,282525150,21500,21500,21500,21500,0
|
|
20240925,131300,282525150,21500,21500,21500,21500,1
|
|
20240925,131200,282503650,21400,21400,21400,21400,0
|
|
20240925,131100,282503650,21400,21400,21400,21400,5
|
|
20240925,131000,282396650,21400,21450,21450,21400,539
|
|
20240925,130900,270847400,21500,21500,21500,21500,0
|
|
20240925,130800,270847400,21500,21500,21500,21500,0
|
|
20240925,130700,270847400,21500,21500,21500,21500,1
|
|
20240925,130600,270825900,21450,21450,21450,21450,0
|
|
20240925,130500,270825900,21450,21450,21450,21450,33
|
|
20240925,130400,270118050,21500,21500,21500,21500,0
|
|
20240925,130300,270118050,21500,21500,21500,21500,0
|
|
20240925,130200,270118050,21500,21500,21500,21500,0
|
|
20240925,130100,270118050,21500,21500,21500,21500,0
|
|
20240925,130000,270118050,21500,21450,21500,21400,37
|
|
20240925,125900,269325500,21450,21500,21500,21450,8
|
|
20240925,125800,269153850,21400,21400,21400,21400,0
|
|
20240925,125700,269153850,21400,21400,21400,21400,22
|
|
20240925,125600,268683050,21400,21400,21400,21400,0
|
|
20240925,125500,268683050,21400,21400,21400,21400,22
|
|
20240925,125400,268212250,21450,21450,21450,21450,0
|
|
20240925,125300,268212250,21450,21450,21450,21450,0
|
|
20240925,125200,268212250,21450,21450,21450,21450,0
|
|
20240925,125100,268212250,21450,21450,21450,21450,0
|
|
20240925,125000,268212250,21450,21450,21450,21450,0
|
|
20240925,124900,268212250,21450,21450,21450,21450,0
|
|
20240925,124800,268212250,21450,21450,21450,21450,85
|
|
20240925,124700,266389000,21450,21450,21450,21450,0
|
|
20240925,124600,266389000,21450,21450,21450,21450,0
|
|
20240925,124500,266389000,21450,21450,21450,21450,1
|
|
20240925,124400,266367550,21450,21450,21450,21450,70
|
|
20240925,124300,264866050,21450,21450,21450,21450,0
|
|
20240925,124200,264866050,21450,21450,21450,21450,0
|
|
20240925,124100,264866050,21450,21450,21450,21450,0
|
|
20240925,124000,264866050,21450,21450,21450,21450,0
|
|
20240925,123900,264866050,21450,21450,21450,21450,0
|
|
20240925,123800,264866050,21450,21450,21450,21450,1
|
|
20240925,123700,264844600,21400,21400,21400,21400,32
|
|
20240925,123600,264159800,21450,21450,21450,21450,10
|
|
20240925,123500,263945300,21400,21400,21400,21400,0
|
|
20240925,123400,263945300,21400,21400,21400,21400,0
|
|
20240925,123300,263945300,21400,21400,21400,21400,0
|
|
20240925,123200,263945300,21400,21400,21400,21400,0
|
|
20240925,123100,263945300,21400,21400,21400,21400,0
|
|
20240925,123000,263945300,21400,21400,21400,21400,0
|
|
20240925,122900,263945300,21400,21400,21400,21400,35
|
|
20240925,122800,263196300,21450,21450,21450,21450,0
|
|
20240925,122700,263196300,21450,21450,21450,21450,0
|
|
20240925,122600,263196300,21450,21450,21450,21450,5
|
|
20240925,122500,263089050,21450,21450,21450,21450,0
|
|
20240925,122400,263089050,21450,21350,21450,21350,24
|
|
20240925,122300,262576550,21350,21350,21350,21350,0
|
|
20240925,122200,262576550,21350,21350,21350,21350,0
|
|
20240925,122100,262576550,21350,21350,21350,21350,0
|
|
20240925,122000,262576550,21350,21350,21350,21350,0
|
|
20240925,121900,262576550,21350,21350,21350,21350,0
|
|
20240925,121800,262576550,21350,21350,21350,21350,22
|
|
20240925,121700,262106850,21500,21500,21500,21500,0
|
|
20240925,121600,262106850,21500,21400,21500,21300,382
|
|
20240925,121500,253943250,21500,21450,21500,21400,250
|
|
20240925,121400,248588800,21400,21500,21500,21400,904
|
|
20240925,121300,229206950,21450,21450,21450,21450,0
|
|
20240925,121200,229206950,21450,21450,21450,21450,0
|
|
20240925,121100,229206950,21450,21450,21450,21450,28
|
|
20240925,121000,228606350,21550,21550,21550,21550,0
|
|
20240925,120900,228606350,21550,21550,21550,21550,0
|
|
20240925,120800,228606350,21550,21550,21550,21550,1
|
|
20240925,120700,228584800,21450,21450,21450,21450,0
|
|
20240925,120600,228584800,21450,21450,21450,21450,0
|
|
20240925,120500,228584800,21450,21450,21450,21450,0
|
|
20240925,120400,228584800,21450,21450,21450,21450,0
|
|
20240925,120300,228584800,21450,21450,21450,21450,31
|
|
20240925,120200,227919850,21500,21500,21500,21500,0
|
|
20240925,120100,227919850,21500,21500,21500,21500,0
|
|
20240925,120000,227919850,21500,21500,21500,21500,0
|
|
20240925,115900,227919850,21500,21500,21500,21500,206
|
|
20240925,115800,223490850,21500,21500,21500,21500,0
|
|
20240925,115700,223490850,21500,21500,21500,21500,6
|
|
20240925,115600,223361850,21500,21500,21500,21500,0
|
|
20240925,115500,223361850,21500,21500,21500,21500,1
|
|
20240925,115400,223340350,21450,21450,21450,21450,60
|
|
20240925,115300,222053350,21450,21450,21450,21450,0
|
|
20240925,115200,222053350,21450,21450,21450,21450,0
|
|
20240925,115100,222053350,21450,21450,21450,21450,42
|
|
20240925,115000,221152450,21500,21500,21500,21500,2
|
|
20240925,114900,221109450,21500,21500,21500,21500,0
|
|
20240925,114800,221109450,21500,21500,21500,21500,1
|
|
20240925,114700,221087950,21500,21500,21500,21500,0
|
|
20240925,114600,221087950,21500,21500,21500,21500,0
|
|
20240925,114500,221087950,21500,21500,21500,21500,0
|
|
20240925,114400,221087950,21500,21500,21500,21500,1
|
|
20240925,114300,221066450,21500,21500,21500,21500,0
|
|
20240925,114200,221066450,21500,21500,21500,21500,0
|
|
20240925,114100,221066450,21500,21500,21500,21500,1
|
|
20240925,114000,221044950,21450,21450,21450,21450,0
|
|
20240925,113900,221044950,21450,21450,21450,21450,0
|
|
20240925,113800,221044950,21450,21450,21450,21450,0
|
|
20240925,113700,221044950,21450,21450,21450,21450,0
|
|
20240925,113600,221044950,21450,21450,21450,21450,111
|
|
20240925,113500,218664000,21450,21450,21450,21450,0
|
|
20240925,113400,218664000,21450,21450,21450,21450,0
|
|
20240925,113300,218664000,21450,21450,21450,21450,3
|
|
20240925,113200,218599650,21450,21450,21450,21450,0
|
|
20240925,113100,218599650,21450,21450,21450,21450,0
|
|
20240925,113000,218599650,21450,21500,21500,21450,6
|
|
20240925,112900,218470900,21450,21450,21450,21450,34
|
|
20240925,112800,217741600,21500,21500,21500,21500,0
|
|
20240925,112700,217741600,21500,21500,21500,21500,0
|
|
20240925,112600,217741600,21500,21500,21500,21500,0
|
|
20240925,112500,217741600,21500,21500,21500,21500,3
|
|
20240925,112400,217677100,21400,21400,21400,21400,0
|
|
20240925,112300,217677100,21400,21400,21400,21400,34
|
|
20240925,112200,216949500,21450,21450,21450,21450,0
|
|
20240925,112100,216949500,21450,21450,21450,21450,380
|
|
20240925,112000,208798500,21450,21450,21450,21450,0
|
|
20240925,111900,208798500,21450,21450,21450,21450,0
|
|
20240925,111800,208798500,21450,21450,21450,21450,0
|
|
20240925,111700,208798500,21450,21450,21450,21450,50
|
|
20240925,111600,207726000,21500,21500,21500,21500,0
|
|
20240925,111500,207726000,21500,21500,21500,21500,0
|
|
20240925,111400,207726000,21500,21500,21500,21500,0
|
|
20240925,111300,207726000,21500,21500,21500,21500,1
|
|
20240925,111200,207704500,21500,21500,21500,21500,0
|
|
20240925,111100,207704500,21500,21500,21500,21500,0
|
|
20240925,111000,207704500,21500,21500,21500,21500,0
|
|
20240925,110900,207704500,21500,21500,21500,21500,3
|
|
20240925,110800,207640000,21500,21500,21500,21500,1
|
|
20240925,110700,207618500,21450,21450,21450,21450,0
|
|
20240925,110600,207618500,21450,21450,21450,21450,0
|
|
20240925,110500,207618500,21450,21450,21450,21450,0
|
|
20240925,110400,207618500,21450,21450,21450,21450,0
|
|
20240925,110300,207618500,21450,21450,21450,21450,0
|
|
20240925,110200,207618500,21450,21450,21450,21450,0
|
|
20240925,110100,207618500,21450,21450,21450,21450,0
|
|
20240925,110000,207618500,21450,21450,21450,21450,10
|
|
20240925,105900,207404000,21500,21500,21500,21500,0
|
|
20240925,105800,207404000,21500,21500,21500,21500,0
|
|
20240925,105700,207404000,21500,21500,21500,21500,0
|
|
20240925,105600,207404000,21500,21500,21500,21500,0
|
|
20240925,105500,207404000,21500,21500,21500,21500,0
|
|
20240925,105400,207404000,21500,21500,21500,21500,0
|
|
20240925,105300,207404000,21500,21500,21500,21500,0
|
|
20240925,105200,207404000,21500,21500,21500,21500,0
|
|
20240925,105100,207404000,21500,21500,21500,21500,15
|
|
20240925,105000,207081500,21500,21500,21500,21500,2
|
|
20240925,104900,207038500,21500,21500,21500,21500,0
|
|
20240925,104800,207038500,21500,21500,21500,21500,1
|
|
20240925,104700,207017000,21500,21500,21500,21500,0
|
|
20240925,104600,207017000,21500,21500,21500,21500,0
|
|
20240925,104500,207017000,21500,21500,21500,21500,0
|
|
20240925,104400,207017000,21500,21500,21500,21500,161
|
|
20240925,104300,203555500,21550,21550,21550,21550,0
|
|
20240925,104200,203555500,21550,21550,21550,21550,0
|
|
20240925,104100,203555500,21550,21550,21550,21550,7
|
|
20240925,104000,203404650,21600,21600,21600,21600,0
|
|
20240925,103900,203404650,21600,21600,21600,21600,0
|
|
20240925,103800,203404650,21600,21600,21600,21600,0
|
|
20240925,103700,203404650,21600,21600,21600,21600,0
|
|
20240925,103600,203404650,21600,21600,21600,21600,0
|
|
20240925,103500,203404650,21600,21600,21600,21600,0
|
|
20240925,103400,203404650,21600,21600,21600,21600,1
|
|
20240925,103300,203383050,21500,21500,21500,21500,0
|
|
20240925,103200,203383050,21500,21500,21500,21500,0
|
|
20240925,103100,203383050,21500,21500,21500,21500,23
|
|
20240925,103000,202888550,21450,21450,21450,21450,0
|
|
20240925,102900,202888550,21450,21450,21450,21450,0
|
|
20240925,102800,202888550,21450,21450,21450,21450,24
|
|
20240925,102700,202373750,21450,21450,21450,21450,50
|
|
20240925,102600,201301250,21450,21450,21450,21450,0
|
|
20240925,102500,201301250,21450,21450,21450,21450,0
|
|
20240925,102400,201301250,21450,21450,21450,21450,0
|
|
20240925,102300,201301250,21450,21450,21450,21450,23
|
|
20240925,102200,200807900,21400,21400,21400,21400,0
|
|
20240925,102100,200807900,21400,21500,21500,21400,1071
|
|
20240925,102000,177817050,21500,21500,21500,21500,150
|
|
20240925,101900,174592050,21500,21500,21500,21500,0
|
|
20240925,101800,174592050,21500,21500,21500,21500,0
|
|
20240925,101700,174592050,21500,21500,21500,21500,0
|
|
20240925,101600,174592050,21500,21500,21500,21500,0
|
|
20240925,101500,174592050,21500,21500,21500,21500,0
|
|
20240925,101400,174592050,21500,21500,21500,21500,0
|
|
20240925,101300,174592050,21500,21500,21500,21500,1
|
|
20240925,101200,174570550,21600,21600,21600,21600,14
|
|
20240925,101100,174268150,21550,21550,21550,21550,98
|
|
20240925,101000,172156250,21500,21500,21500,21500,0
|
|
20240925,100900,172156250,21500,21500,21500,21500,34
|
|
20240925,100800,171425250,21550,21550,21550,21550,1
|
|
20240925,100700,171403700,21550,21550,21550,21550,2
|
|
20240925,100600,171360600,21550,21550,21550,21550,1
|
|
20240925,100500,171339050,21500,21500,21500,21500,0
|
|
20240925,100400,171339050,21500,21500,21500,21500,38
|
|
20240925,100300,170522050,21500,21500,21500,21500,28
|
|
20240925,100200,169920050,21500,21500,21500,21500,0
|
|
20240925,100100,169920050,21500,21500,21500,21500,27
|
|
20240925,100000,169339550,21550,21550,21550,21550,1
|
|
20240925,095900,169318000,21500,21500,21500,21500,495
|
|
20240925,095800,158675500,21500,21500,21500,21500,0
|
|
20240925,095700,158675500,21500,21500,21500,21500,39
|
|
20240925,095600,157837000,21550,21550,21550,21550,0
|
|
20240925,095500,157837000,21550,21550,21550,21550,0
|
|
20240925,095400,157837000,21550,21550,21550,21550,0
|
|
20240925,095300,157837000,21550,21550,21550,21450,304
|
|
20240925,095200,151301350,21550,21550,21550,21550,16
|
|
20240925,095100,150956550,21550,21550,21550,21550,0
|
|
20240925,095000,150956550,21550,21550,21550,21550,0
|
|
20240925,094900,150956550,21550,21550,21550,21550,50
|
|
20240925,094800,149879050,21550,21550,21550,21550,0
|
|
20240925,094700,149879050,21550,21550,21550,21550,0
|
|
20240925,094600,149879050,21550,21550,21550,21550,0
|
|
20240925,094500,149879050,21550,21550,21550,21550,0
|
|
20240925,094400,149879050,21550,21550,21550,21550,0
|
|
20240925,094300,149879050,21550,21550,21550,21550,0
|
|
20240925,094200,149879050,21550,21500,21550,21500,25
|
|
20240925,094100,149341500,21550,21550,21550,21550,1
|
|
20240925,094000,149319950,21500,21500,21500,21500,0
|
|
20240925,093900,149319950,21500,21500,21500,21500,27
|
|
20240925,093800,148739450,21550,21550,21550,21550,0
|
|
20240925,093700,148739450,21550,21550,21550,21550,7
|
|
20240925,093600,148588600,21550,21550,21550,21550,1
|
|
20240925,093500,148567050,21550,21550,21550,21550,92
|
|
20240925,093400,146584450,21550,21550,21550,21550,2
|
|
20240925,093300,146541350,21550,21500,21550,21500,219
|
|
20240925,093200,141822700,21550,21550,21550,21550,1
|
|
20240925,093100,141801150,21550,21550,21550,21550,0
|
|
20240925,093000,141801150,21550,21550,21550,21550,2
|
|
20240925,092900,141758050,21550,21550,21550,21550,5
|
|
20240925,092800,141650300,21550,21550,21550,21550,0
|
|
20240925,092700,141650300,21550,21550,21550,21550,30
|
|
20240925,092600,141003800,21550,21550,21550,21550,0
|
|
20240925,092500,141003800,21550,21550,21550,21550,46
|
|
20240925,092400,140012500,21600,21550,21600,21550,51
|
|
20240925,092300,138913400,21650,21550,21650,21550,15
|
|
20240925,092200,138589400,21500,21500,21500,21500,31
|
|
20240925,092100,137922900,21450,21500,21550,21450,470
|
|
20240925,092000,127819150,21500,21500,21500,21500,454
|
|
20240925,091900,118058150,21500,21500,21500,21500,0
|
|
20240925,091800,118058150,21500,21500,21500,21500,134
|
|
20240925,091700,115177150,21500,21500,21500,21450,44
|
|
20240925,091600,114231850,21500,21500,21500,21500,47
|
|
20240925,091500,113221350,21500,21500,21500,21500,303
|
|
20240925,091400,106706850,21500,21500,21500,21500,1
|
|
20240925,091300,106685350,21450,21500,21550,21450,144
|
|
20240925,091200,103590100,21450,21450,21450,21450,0
|
|
20240925,091100,103590100,21450,21500,21650,21400,2060
|
|
20240925,091000,59354550,21600,21550,21650,21450,2010
|
|
20240925,090900,16166750,21550,21550,21550,21550,0
|
|
20240925,090800,16166750,21550,21600,21600,21550,13
|
|
20240925,090700,15886550,21550,21550,21550,21550,6
|
|
20240925,090600,15757250,21600,21600,21600,21600,2
|
|
20240925,090500,15714050,21650,21650,21650,21650,0
|
|
20240925,090400,15714050,21650,21650,21650,21650,0
|
|
20240925,090300,15714050,21650,21650,21650,21650,6
|
|
20240925,090200,15584150,21550,21650,21650,21450,153
|
|
20240925,090100,12285800,21700,21500,21700,21450,171
|
|
20240925,090000,8593050,21650,21550,21650,21550,398
|