683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,202000,405558800,21400,21400,21400,21400,936
|
|
20240926,201900,405558800,21400,21400,21400,21400,0
|
|
20240926,201800,405558800,21400,21400,21400,21400,0
|
|
20240926,201700,405558800,21400,21400,21400,21400,0
|
|
20240926,201600,405558800,21400,21400,21400,21400,0
|
|
20240926,201500,405558800,21400,21400,21400,21400,0
|
|
20240926,201400,405558800,21400,21400,21400,21400,0
|
|
20240926,201300,405558800,21400,21400,21400,21400,0
|
|
20240926,201200,405558800,21400,21400,21400,21400,0
|
|
20240926,201100,405558800,21400,21400,21400,21400,0
|
|
20240926,201000,405558800,21400,21400,21400,21400,0
|
|
20240926,200900,405558800,21400,21400,21400,21400,0
|
|
20240926,200800,405558800,21400,21400,21400,21400,0
|
|
20240926,200700,405558800,21400,21400,21400,21400,0
|
|
20240926,200600,405558800,21400,21400,21400,21400,0
|
|
20240926,200500,405558800,21400,21400,21400,21400,0
|
|
20240926,200400,405558800,21400,21400,21400,21400,0
|
|
20240926,200300,405558800,21400,21400,21400,21400,0
|
|
20240926,200200,405558800,21400,21400,21400,21400,0
|
|
20240926,200100,405558800,21400,21400,21400,21400,0
|
|
20240926,200000,405558800,21400,21400,21400,21400,0
|
|
20240926,195900,405558800,21400,21400,21400,21400,0
|
|
20240926,195800,405558800,21400,21400,21400,21400,0
|
|
20240926,195700,405558800,21400,21400,21400,21400,0
|
|
20240926,195600,405558800,21400,21400,21400,21400,0
|
|
20240926,195500,405558800,21400,21400,21400,21400,0
|
|
20240926,195400,405558800,21400,21400,21400,21400,0
|
|
20240926,195300,405558800,21400,21400,21400,21400,0
|
|
20240926,195200,405558800,21400,21400,21400,21400,0
|
|
20240926,195100,405558800,21400,21400,21400,21400,0
|
|
20240926,195000,405558800,21400,21400,21400,21400,936
|
|
20240926,194900,405558800,21400,21400,21400,21400,0
|
|
20240926,194800,405558800,21400,21400,21400,21400,0
|
|
20240926,194700,405558800,21400,21400,21400,21400,0
|
|
20240926,194600,405558800,21400,21400,21400,21400,0
|
|
20240926,194500,405558800,21400,21400,21400,21400,0
|
|
20240926,194400,405558800,21400,21400,21400,21400,0
|
|
20240926,194300,405558800,21400,21400,21400,21400,0
|
|
20240926,194200,405558800,21400,21400,21400,21400,0
|
|
20240926,194100,405558800,21400,21400,21400,21400,0
|
|
20240926,194000,405558800,21400,21400,21400,21400,0
|
|
20240926,193900,405558800,21400,21400,21400,21400,0
|
|
20240926,193800,405558800,21400,21400,21400,21400,0
|
|
20240926,193700,405558800,21400,21400,21400,21400,0
|
|
20240926,193600,405558800,21400,21400,21400,21400,0
|
|
20240926,193500,405558800,21400,21400,21400,21400,0
|
|
20240926,193400,405558800,21400,21400,21400,21400,0
|
|
20240926,193300,405558800,21400,21400,21400,21400,0
|
|
20240926,193200,405558800,21400,21400,21400,21400,0
|
|
20240926,193100,405558800,21400,21400,21400,21400,0
|
|
20240926,193000,405558800,21400,21400,21400,21400,0
|
|
20240926,192900,405558800,21400,21400,21400,21400,0
|
|
20240926,192800,405558800,21400,21400,21400,21400,0
|
|
20240926,192700,405558800,21400,21400,21400,21400,0
|
|
20240926,192600,405558800,21400,21400,21400,21400,0
|
|
20240926,192500,405558800,21400,21400,21400,21400,0
|
|
20240926,192400,405558800,21400,21400,21400,21400,0
|
|
20240926,192300,405558800,21400,21400,21400,21400,0
|
|
20240926,192200,405558800,21400,21400,21400,21400,0
|
|
20240926,192100,405558800,21400,21400,21400,21400,0
|
|
20240926,192000,405558800,21400,21400,21400,21400,936
|
|
20240926,191900,405558800,21400,21400,21400,21400,0
|
|
20240926,191800,405558800,21400,21400,21400,21400,0
|
|
20240926,191700,405558800,21400,21400,21400,21400,0
|
|
20240926,191600,405558800,21400,21400,21400,21400,0
|
|
20240926,191500,405558800,21400,21400,21400,21400,0
|
|
20240926,191400,405558800,21400,21400,21400,21400,0
|
|
20240926,191300,405558800,21400,21400,21400,21400,0
|
|
20240926,191200,405558800,21400,21400,21400,21400,0
|
|
20240926,191100,405558800,21400,21400,21400,21400,0
|
|
20240926,191000,405558800,21400,21400,21400,21400,0
|
|
20240926,190900,405558800,21400,21400,21400,21400,0
|
|
20240926,190800,405558800,21400,21400,21400,21400,0
|
|
20240926,190700,405558800,21400,21400,21400,21400,0
|
|
20240926,190600,405558800,21400,21400,21400,21400,0
|
|
20240926,190500,405558800,21400,21400,21400,21400,0
|
|
20240926,190400,405558800,21400,21400,21400,21400,0
|
|
20240926,190300,405558800,21400,21400,21400,21400,0
|
|
20240926,190200,405558800,21400,21400,21400,21400,0
|
|
20240926,190100,405558800,21400,21400,21400,21400,0
|
|
20240926,190000,405558800,21400,21400,21400,21400,0
|
|
20240926,185900,405558800,21400,21400,21400,21400,0
|
|
20240926,185800,405558800,21400,21400,21400,21400,0
|
|
20240926,185700,405558800,21400,21400,21400,21400,0
|
|
20240926,185600,405558800,21400,21400,21400,21400,0
|
|
20240926,185500,405558800,21400,21400,21400,21400,0
|
|
20240926,185400,405558800,21400,21400,21400,21400,0
|
|
20240926,185300,405558800,21400,21400,21400,21400,0
|
|
20240926,185200,405558800,21400,21400,21400,21400,0
|
|
20240926,185100,405558800,21400,21400,21400,21400,0
|
|
20240926,185000,405558800,21400,21400,21400,21400,936
|
|
20240926,184900,405558800,21400,21400,21400,21400,0
|
|
20240926,184800,405558800,21400,21400,21400,21400,0
|
|
20240926,184700,405558800,21400,21400,21400,21400,0
|
|
20240926,184600,405558800,21400,21400,21400,21400,0
|
|
20240926,184500,405558800,21400,21400,21400,21400,0
|
|
20240926,184400,405558800,21400,21400,21400,21400,0
|
|
20240926,184300,405558800,21400,21400,21400,21400,0
|
|
20240926,184200,405558800,21400,21400,21400,21400,0
|
|
20240926,184100,405558800,21400,21400,21400,21400,0
|
|
20240926,184000,405558800,21400,21400,21400,21400,0
|
|
20240926,183900,405558800,21400,21400,21400,21400,0
|
|
20240926,183800,405558800,21400,21400,21400,21400,0
|
|
20240926,183700,405558800,21400,21400,21400,21400,0
|
|
20240926,183600,405558800,21400,21400,21400,21400,0
|
|
20240926,183500,405558800,21400,21400,21400,21400,0
|
|
20240926,183400,405558800,21400,21400,21400,21400,0
|
|
20240926,183300,405558800,21400,21400,21400,21400,0
|
|
20240926,183200,405558800,21400,21400,21400,21400,0
|
|
20240926,183100,405558800,21400,21400,21400,21400,0
|
|
20240926,183000,405558800,21400,21400,21400,21400,0
|
|
20240926,182900,405558800,21400,21400,21400,21400,0
|
|
20240926,182800,405558800,21400,21400,21400,21400,0
|
|
20240926,182700,405558800,21400,21400,21400,21400,0
|
|
20240926,182600,405558800,21400,21400,21400,21400,0
|
|
20240926,182500,405558800,21400,21400,21400,21400,0
|
|
20240926,182400,405558800,21400,21400,21400,21400,0
|
|
20240926,182300,405558800,21400,21400,21400,21400,0
|
|
20240926,182200,405558800,21400,21400,21400,21400,0
|
|
20240926,182100,405558800,21400,21400,21400,21400,0
|
|
20240926,182000,405558800,21400,21400,21400,21400,936
|
|
20240926,181900,405558800,21400,21400,21400,21400,0
|
|
20240926,181800,405558800,21400,21400,21400,21400,0
|
|
20240926,181700,405558800,21400,21400,21400,21400,0
|
|
20240926,181600,405558800,21400,21400,21400,21400,0
|
|
20240926,181500,405558800,21400,21400,21400,21400,0
|
|
20240926,181400,405558800,21400,21400,21400,21400,0
|
|
20240926,181300,405558800,21400,21400,21400,21400,0
|
|
20240926,181200,405558800,21400,21400,21400,21400,0
|
|
20240926,181100,405558800,21400,21400,21400,21400,0
|
|
20240926,181000,405558800,21400,21400,21400,21400,0
|
|
20240926,180900,405558800,21400,21400,21400,21400,0
|
|
20240926,180800,405558800,21400,21400,21400,21400,0
|
|
20240926,180700,405558800,21400,21400,21400,21400,0
|
|
20240926,180600,405558800,21400,21400,21400,21400,0
|
|
20240926,180500,405558800,21400,21400,21400,21400,0
|
|
20240926,180400,405558800,21400,21400,21400,21400,0
|
|
20240926,180300,405558800,21400,21400,21400,21400,0
|
|
20240926,180200,405558800,21400,21400,21400,21400,0
|
|
20240926,180100,405558800,21400,21400,21400,21400,0
|
|
20240926,180000,405558800,21400,21400,21400,21400,0
|
|
20240926,175900,405558800,21400,21400,21400,21400,0
|
|
20240926,175800,405558800,21400,21400,21400,21400,0
|
|
20240926,175700,405558800,21400,21400,21400,21400,0
|
|
20240926,175600,405558800,21400,21400,21400,21400,0
|
|
20240926,175500,405558800,21400,21400,21400,21400,0
|
|
20240926,175400,405558800,21400,21400,21400,21400,0
|
|
20240926,175300,405558800,21400,21400,21400,21400,0
|
|
20240926,175200,405558800,21400,21400,21400,21400,0
|
|
20240926,175100,405558800,21400,21400,21400,21400,0
|
|
20240926,175000,405558800,21400,21400,21400,21400,936
|
|
20240926,174900,405558800,21400,21400,21400,21400,0
|
|
20240926,174800,405558800,21400,21400,21400,21400,0
|
|
20240926,174700,405558800,21400,21400,21400,21400,0
|
|
20240926,174600,405558800,21400,21400,21400,21400,0
|
|
20240926,174500,405558800,21400,21400,21400,21400,0
|
|
20240926,174400,405558800,21400,21400,21400,21400,0
|
|
20240926,174300,405558800,21400,21400,21400,21400,0
|
|
20240926,174200,405558800,21400,21400,21400,21400,0
|
|
20240926,174100,405558800,21400,21400,21400,21400,0
|
|
20240926,174000,405558800,21400,21400,21400,21400,0
|
|
20240926,173900,405558800,21400,21400,21400,21400,0
|
|
20240926,173800,405558800,21400,21400,21400,21400,0
|
|
20240926,173700,405558800,21400,21400,21400,21400,0
|
|
20240926,173600,405558800,21400,21400,21400,21400,0
|
|
20240926,173500,405558800,21400,21400,21400,21400,0
|
|
20240926,173400,405558800,21400,21400,21400,21400,0
|
|
20240926,173300,405558800,21400,21400,21400,21400,0
|
|
20240926,173200,405558800,21400,21400,21400,21400,0
|
|
20240926,173100,405558800,21400,21400,21400,21400,0
|
|
20240926,173000,405558800,21400,21400,21400,21400,0
|
|
20240926,172900,405558800,21400,21400,21400,21400,0
|
|
20240926,172800,405558800,21400,21400,21400,21400,0
|
|
20240926,172700,405558800,21400,21400,21400,21400,0
|
|
20240926,172600,405558800,21400,21400,21400,21400,0
|
|
20240926,172500,405558800,21400,21400,21400,21400,0
|
|
20240926,172400,405558800,21400,21400,21400,21400,0
|
|
20240926,172300,405558800,21400,21400,21400,21400,0
|
|
20240926,172200,405558800,21400,21400,21400,21400,0
|
|
20240926,172100,405558800,21400,21400,21400,21400,0
|
|
20240926,172000,405558800,21400,21400,21400,21400,936
|
|
20240926,171900,405558800,21400,21400,21400,21400,0
|
|
20240926,171800,405558800,21400,21400,21400,21400,0
|
|
20240926,171700,405558800,21400,21400,21400,21400,0
|
|
20240926,171600,405558800,21400,21400,21400,21400,0
|
|
20240926,171500,405558800,21400,21400,21400,21400,0
|
|
20240926,171400,405558800,21400,21400,21400,21400,0
|
|
20240926,171300,405558800,21400,21400,21400,21400,0
|
|
20240926,171200,405558800,21400,21400,21400,21400,0
|
|
20240926,171100,405558800,21400,21400,21400,21400,0
|
|
20240926,171000,405558800,21400,21400,21400,21400,0
|
|
20240926,170900,405558800,21400,21400,21400,21400,0
|
|
20240926,170800,405558800,21400,21400,21400,21400,0
|
|
20240926,170700,405558800,21400,21400,21400,21400,0
|
|
20240926,170600,405558800,21400,21400,21400,21400,0
|
|
20240926,170500,405558800,21400,21400,21400,21400,0
|
|
20240926,170400,405558800,21400,21400,21400,21400,0
|
|
20240926,170300,405558800,21400,21400,21400,21400,0
|
|
20240926,170200,405558800,21400,21400,21400,21400,0
|
|
20240926,170100,405558800,21400,21400,21400,21400,0
|
|
20240926,170000,405558800,21400,21400,21400,21400,0
|
|
20240926,165900,405558800,21400,21400,21400,21400,0
|
|
20240926,165800,405558800,21400,21400,21400,21400,0
|
|
20240926,165700,405558800,21400,21400,21400,21400,0
|
|
20240926,165600,405558800,21400,21400,21400,21400,0
|
|
20240926,165500,405558800,21400,21400,21400,21400,0
|
|
20240926,165400,405558800,21400,21400,21400,21400,0
|
|
20240926,165300,405558800,21400,21400,21400,21400,0
|
|
20240926,165200,405558800,21400,21400,21400,21400,0
|
|
20240926,165100,405558800,21400,21400,21400,21400,0
|
|
20240926,165000,405558800,21400,21400,21400,21400,936
|
|
20240926,164900,405558800,21400,21400,21400,21400,0
|
|
20240926,164800,405558800,21400,21400,21400,21400,0
|
|
20240926,164700,405558800,21400,21400,21400,21400,0
|
|
20240926,164600,405558800,21400,21400,21400,21400,0
|
|
20240926,164500,405558800,21400,21400,21400,21400,0
|
|
20240926,164400,405558800,21400,21400,21400,21400,0
|
|
20240926,164300,405558800,21400,21400,21400,21400,0
|
|
20240926,164200,405558800,21400,21400,21400,21400,0
|
|
20240926,164100,405558800,21400,21400,21400,21400,0
|
|
20240926,164000,405558800,21400,21400,21400,21400,0
|
|
20240926,163900,405558800,21400,21400,21400,21400,0
|
|
20240926,163800,405558800,21400,21400,21400,21400,0
|
|
20240926,163700,405558800,21400,21400,21400,21400,0
|
|
20240926,163600,405558800,21400,21400,21400,21400,0
|
|
20240926,163500,405558800,21400,21400,21400,21400,0
|
|
20240926,163400,405558800,21400,21400,21400,21400,0
|
|
20240926,163300,405558800,21400,21400,21400,21400,0
|
|
20240926,163200,405558800,21400,21400,21400,21400,0
|
|
20240926,163100,405558800,21400,21400,21400,21400,0
|
|
20240926,163000,405558800,21400,21400,21400,21400,0
|
|
20240926,162900,405558800,21400,21400,21400,21400,0
|
|
20240926,162800,405558800,21400,21400,21400,21400,0
|
|
20240926,162700,405558800,21400,21400,21400,21400,0
|
|
20240926,162600,405558800,21400,21400,21400,21400,0
|
|
20240926,162500,405558800,21400,21400,21400,21400,0
|
|
20240926,162400,405558800,21400,21400,21400,21400,0
|
|
20240926,162300,405558800,21400,21400,21400,21400,0
|
|
20240926,162200,405558800,21400,21400,21400,21400,0
|
|
20240926,162100,405558800,21400,21400,21400,21400,0
|
|
20240926,162000,405558800,21400,21400,21400,21400,936
|
|
20240926,161900,405558800,21400,21400,21400,21400,0
|
|
20240926,161800,405558800,21400,21400,21400,21400,0
|
|
20240926,161700,405558800,21400,21400,21400,21400,0
|
|
20240926,161600,405558800,21400,21400,21400,21400,0
|
|
20240926,161500,405558800,21400,21400,21400,21400,0
|
|
20240926,161400,405558800,21400,21400,21400,21400,0
|
|
20240926,161300,405558800,21400,21400,21400,21400,0
|
|
20240926,161200,405558800,21400,21400,21400,21400,0
|
|
20240926,161100,405558800,21400,21400,21400,21400,0
|
|
20240926,161000,405558800,21400,21400,21400,21400,0
|
|
20240926,160900,405558800,21400,21400,21400,21400,0
|
|
20240926,160800,405558800,21400,21400,21400,21400,0
|
|
20240926,160700,405558800,21400,21400,21400,21400,0
|
|
20240926,160600,405558800,21400,21400,21400,21400,0
|
|
20240926,160500,405558800,21400,21400,21400,21400,0
|
|
20240926,160400,405558800,21400,21400,21400,21400,0
|
|
20240926,160300,405558800,21400,21400,21400,21400,0
|
|
20240926,160200,405558800,21400,21400,21400,21400,0
|
|
20240926,160100,405558800,21400,21400,21400,21400,0
|
|
20240926,160000,405558800,21400,21400,21400,21400,0
|
|
20240926,155900,405558800,21400,21400,21400,21400,0
|
|
20240926,155800,405558800,21400,21400,21400,21400,0
|
|
20240926,155700,405558800,21400,21400,21400,21400,0
|
|
20240926,155600,405558800,21400,21400,21400,21400,0
|
|
20240926,155500,405558800,21400,21400,21400,21400,0
|
|
20240926,155400,405558800,21400,21400,21400,21400,0
|
|
20240926,155300,405558800,21400,21400,21400,21400,0
|
|
20240926,155200,405558800,21400,21400,21400,21400,0
|
|
20240926,155100,405558800,21400,21400,21400,21400,0
|
|
20240926,155000,405558800,21400,21400,21400,21400,936
|
|
20240926,154900,405558800,21400,21400,21400,21400,0
|
|
20240926,154800,405558800,21400,21400,21400,21400,0
|
|
20240926,154700,405558800,21400,21400,21400,21400,0
|
|
20240926,154600,405558800,21400,21400,21400,21400,0
|
|
20240926,154500,405558800,21400,21400,21400,21400,0
|
|
20240926,154400,405558800,21400,21400,21400,21400,0
|
|
20240926,154300,405558800,21400,21400,21400,21400,0
|
|
20240926,154200,405558800,21400,21400,21400,21400,0
|
|
20240926,154100,405558800,21400,21400,21400,21400,0
|
|
20240926,154000,405558800,21400,21400,21400,21400,0
|
|
20240926,153900,405558800,21400,21400,21400,21400,0
|
|
20240926,153800,405558800,21400,21400,21400,21400,0
|
|
20240926,153700,405558800,21400,21400,21400,21400,0
|
|
20240926,153600,405558800,21400,21400,21400,21400,0
|
|
20240926,153500,405558800,21400,21400,21400,21400,0
|
|
20240926,153400,405558800,21400,21400,21400,21400,0
|
|
20240926,153300,405558800,21400,21400,21400,21400,0
|
|
20240926,153200,405558800,21400,21400,21400,21400,0
|
|
20240926,153100,405558800,21400,21400,21400,21400,0
|
|
20240926,153000,405558800,21400,21400,21400,21400,936
|
|
20240926,152900,385528400,21350,21350,21350,21350,0
|
|
20240926,152800,385528400,21350,21350,21350,21350,0
|
|
20240926,152700,385528400,21350,21350,21350,21350,0
|
|
20240926,152600,385528400,21350,21350,21350,21350,0
|
|
20240926,152500,385528400,21350,21350,21350,21350,0
|
|
20240926,152400,385528400,21350,21350,21350,21350,0
|
|
20240926,152300,385528400,21350,21350,21350,21350,0
|
|
20240926,152200,385528400,21350,21350,21350,21350,0
|
|
20240926,152100,385528400,21350,21350,21350,21350,0
|
|
20240926,152000,385528400,21350,21350,21350,21350,0
|
|
20240926,151900,385528400,21350,21400,21400,21350,337
|
|
20240926,151800,378321750,21400,21400,21400,21400,0
|
|
20240926,151700,378321750,21400,21400,21400,21400,1
|
|
20240926,151600,378300350,21400,21400,21400,21400,2
|
|
20240926,151500,378257550,21350,21350,21350,21350,101
|
|
20240926,151400,376101200,21350,21350,21350,21350,1
|
|
20240926,151300,376079850,21400,21400,21400,21400,0
|
|
20240926,151200,376079850,21400,21350,21400,21350,35
|
|
20240926,151100,375332350,21350,21350,21350,21350,0
|
|
20240926,151000,375332350,21350,21350,21350,21350,8
|
|
20240926,150900,375161550,21400,21400,21400,21400,2
|
|
20240926,150800,375118750,21400,21350,21400,21350,11
|
|
20240926,150700,374883850,21350,21350,21350,21350,65
|
|
20240926,150600,373496100,21350,21350,21350,21350,22
|
|
20240926,150500,373026400,21350,21350,21350,21350,145
|
|
20240926,150400,369930650,21350,21400,21400,21350,126
|
|
20240926,150300,367240250,21400,21400,21400,21400,0
|
|
20240926,150200,367240250,21400,21400,21400,21400,0
|
|
20240926,150100,367240250,21400,21400,21400,21400,0
|
|
20240926,150000,367240250,21400,21400,21400,21400,0
|
|
20240926,145900,367240250,21400,21400,21400,21400,0
|
|
20240926,145800,367240250,21400,21400,21400,21400,0
|
|
20240926,145700,367240250,21400,21350,21400,21350,3
|
|
20240926,145600,367176150,21350,21350,21350,21350,98
|
|
20240926,145500,365083850,21400,21400,21400,21400,2
|
|
20240926,145400,365041050,21450,21450,21450,21450,0
|
|
20240926,145300,365041050,21450,21450,21450,21450,0
|
|
20240926,145200,365041050,21450,21450,21450,21450,0
|
|
20240926,145100,365041050,21450,21450,21450,21450,0
|
|
20240926,145000,365041050,21450,21450,21450,21450,0
|
|
20240926,144900,365041050,21450,21450,21450,21450,0
|
|
20240926,144800,365041050,21450,21450,21450,21450,1
|
|
20240926,144700,365019600,21400,21400,21400,21400,99
|
|
20240926,144600,362901000,21450,21400,21450,21400,118
|
|
20240926,144500,360375750,21400,21400,21400,21400,0
|
|
20240926,144400,360375750,21400,21400,21400,21400,2
|
|
20240926,144300,360332950,21400,21400,21400,21400,0
|
|
20240926,144200,360332950,21400,21400,21400,21400,0
|
|
20240926,144100,360332950,21400,21400,21400,21400,0
|
|
20240926,144000,360332950,21400,21400,21400,21400,0
|
|
20240926,143900,360332950,21400,21400,21400,21400,0
|
|
20240926,143800,360332950,21400,21400,21400,21400,0
|
|
20240926,143700,360332950,21400,21400,21400,21400,0
|
|
20240926,143600,360332950,21400,21400,21400,21400,100
|
|
20240926,143500,358192950,21400,21400,21400,21400,17
|
|
20240926,143400,357829150,21400,21400,21400,21400,10
|
|
20240926,143300,357615150,21450,21450,21450,21450,63
|
|
20240926,143200,356263800,21450,21450,21450,21450,1
|
|
20240926,143100,356242350,21400,21400,21400,21400,0
|
|
20240926,143000,356242350,21400,21400,21400,21400,122
|
|
20240926,142900,353631550,21450,21450,21450,21450,1
|
|
20240926,142800,353610100,21450,21400,21450,21400,62
|
|
20240926,142700,352280350,21400,21400,21400,21400,292
|
|
20240926,142600,346031550,21400,21400,21400,21400,0
|
|
20240926,142500,346031550,21400,21400,21400,21400,0
|
|
20240926,142400,346031550,21400,21400,21400,21400,0
|
|
20240926,142300,346031550,21400,21400,21400,21400,71
|
|
20240926,142200,344512150,21400,21400,21400,21400,0
|
|
20240926,142100,344512150,21400,21400,21400,21400,3
|
|
20240926,142000,344447950,21400,21400,21400,21400,0
|
|
20240926,141900,344447950,21400,21400,21400,21400,0
|
|
20240926,141800,344447950,21400,21400,21400,21400,1
|
|
20240926,141700,344426550,21350,21350,21350,21350,0
|
|
20240926,141600,344426550,21350,21350,21350,21350,0
|
|
20240926,141500,344426550,21350,21350,21350,21350,64
|
|
20240926,141400,343060150,21400,21400,21400,21400,0
|
|
20240926,141300,343060150,21400,21400,21400,21400,0
|
|
20240926,141200,343060150,21400,21400,21400,21400,0
|
|
20240926,141100,343060150,21400,21400,21400,21400,0
|
|
20240926,141000,343060150,21400,21400,21400,21400,0
|
|
20240926,140900,343060150,21400,21400,21400,21400,0
|
|
20240926,140800,343060150,21400,21400,21400,21400,0
|
|
20240926,140700,343060150,21400,21400,21400,21400,0
|
|
20240926,140600,343060150,21400,21400,21400,21400,0
|
|
20240926,140500,343060150,21400,21400,21400,21350,25
|
|
20240926,140400,342526300,21350,21350,21350,21350,0
|
|
20240926,140300,342526300,21350,21350,21350,21350,30
|
|
20240926,140200,341885800,21400,21400,21400,21400,0
|
|
20240926,140100,341885800,21400,21400,21400,21400,0
|
|
20240926,140000,341885800,21400,21400,21400,21400,7
|
|
20240926,135900,341736000,21400,21400,21400,21400,0
|
|
20240926,135800,341736000,21400,21400,21400,21400,0
|
|
20240926,135700,341736000,21400,21400,21400,21400,0
|
|
20240926,135600,341736000,21400,21400,21400,21400,1
|
|
20240926,135500,341714600,21350,21350,21350,21350,0
|
|
20240926,135400,341714600,21350,21350,21350,21350,0
|
|
20240926,135300,341714600,21350,21400,21400,21350,38
|
|
20240926,135200,340902550,21350,21350,21350,21350,0
|
|
20240926,135100,340902550,21350,21350,21350,21350,290
|
|
20240926,135000,334711050,21350,21350,21350,21350,0
|
|
20240926,134900,334711050,21350,21350,21350,21350,0
|
|
20240926,134800,334711050,21350,21350,21350,21350,0
|
|
20240926,134700,334711050,21350,21350,21350,21350,0
|
|
20240926,134600,334711050,21350,21350,21350,21350,0
|
|
20240926,134500,334711050,21350,21350,21350,21350,0
|
|
20240926,134400,334711050,21350,21350,21350,21350,293
|
|
20240926,134300,328455500,21350,21350,21350,21350,0
|
|
20240926,134200,328455500,21350,21350,21350,21350,0
|
|
20240926,134100,328455500,21350,21350,21350,21350,0
|
|
20240926,134000,328455500,21350,21350,21350,21350,0
|
|
20240926,133900,328455500,21350,21350,21350,21350,2
|
|
20240926,133800,328412800,21350,21350,21350,21350,0
|
|
20240926,133700,328412800,21350,21350,21350,21350,0
|
|
20240926,133600,328412800,21350,21350,21350,21350,0
|
|
20240926,133500,328412800,21350,21350,21350,21350,0
|
|
20240926,133400,328412800,21350,21350,21350,21350,6
|
|
20240926,133300,328284700,21350,21350,21350,21350,0
|
|
20240926,133200,328284700,21350,21350,21350,21350,0
|
|
20240926,133100,328284700,21350,21350,21350,21350,0
|
|
20240926,133000,328284700,21350,21350,21350,21350,0
|
|
20240926,132900,328284700,21350,21350,21350,21350,0
|
|
20240926,132800,328284700,21350,21350,21350,21350,0
|
|
20240926,132700,328284700,21350,21350,21350,21350,1
|
|
20240926,132600,328263350,21350,21350,21350,21350,0
|
|
20240926,132500,328263350,21350,21350,21350,21350,0
|
|
20240926,132400,328263350,21350,21350,21350,21350,0
|
|
20240926,132300,328263350,21350,21350,21350,21350,0
|
|
20240926,132200,328263350,21350,21350,21350,21350,0
|
|
20240926,132100,328263350,21350,21350,21350,21350,1
|
|
20240926,132000,328242000,21350,21350,21350,21350,0
|
|
20240926,131900,328242000,21350,21350,21350,21350,0
|
|
20240926,131800,328242000,21350,21350,21350,21350,0
|
|
20240926,131700,328242000,21350,21350,21350,21350,30
|
|
20240926,131600,327601500,21350,21350,21350,21350,0
|
|
20240926,131500,327601500,21350,21350,21350,21350,0
|
|
20240926,131400,327601500,21350,21350,21350,21350,0
|
|
20240926,131300,327601500,21350,21350,21350,21350,1
|
|
20240926,131200,327580150,21350,21350,21350,21350,5
|
|
20240926,131100,327473400,21350,21350,21350,21350,0
|
|
20240926,131000,327473400,21350,21350,21350,21350,0
|
|
20240926,130900,327473400,21350,21350,21350,21350,0
|
|
20240926,130800,327473400,21350,21350,21350,21350,0
|
|
20240926,130700,327473400,21350,21350,21350,21350,0
|
|
20240926,130600,327473400,21350,21350,21350,21350,0
|
|
20240926,130500,327473400,21350,21350,21350,21350,0
|
|
20240926,130400,327473400,21350,21350,21350,21350,0
|
|
20240926,130300,327473400,21350,21350,21350,21350,0
|
|
20240926,130200,327473400,21350,21350,21350,21350,0
|
|
20240926,130100,327473400,21350,21350,21350,21350,0
|
|
20240926,130000,327473400,21350,21350,21350,21350,0
|
|
20240926,125900,327473400,21350,21350,21350,21350,1
|
|
20240926,125800,327452050,21350,21350,21350,21350,0
|
|
20240926,125700,327452050,21350,21350,21350,21350,0
|
|
20240926,125600,327452050,21350,21350,21350,21350,2
|
|
20240926,125500,327409350,21350,21350,21350,21350,0
|
|
20240926,125400,327409350,21350,21350,21350,21350,0
|
|
20240926,125300,327409350,21350,21350,21350,21350,1
|
|
20240926,125200,327388000,21350,21350,21350,21350,0
|
|
20240926,125100,327388000,21350,21350,21350,21350,0
|
|
20240926,125000,327388000,21350,21350,21350,21350,1
|
|
20240926,124900,327366650,21300,21300,21300,21300,0
|
|
20240926,124800,327366650,21300,21300,21300,21300,1
|
|
20240926,124700,327345350,21300,21300,21300,21300,0
|
|
20240926,124600,327345350,21300,21300,21300,21300,0
|
|
20240926,124500,327345350,21300,21300,21300,21300,4
|
|
20240926,124400,327260150,21300,21300,21300,21300,0
|
|
20240926,124300,327260150,21300,21300,21300,21300,0
|
|
20240926,124200,327260150,21300,21300,21300,21300,24
|
|
20240926,124100,326748950,21300,21300,21300,21300,0
|
|
20240926,124000,326748950,21300,21350,21350,21300,3
|
|
20240926,123900,326685000,21300,21300,21300,21300,0
|
|
20240926,123800,326685000,21300,21300,21300,21300,22
|
|
20240926,123700,326216400,21350,21350,21350,21350,6
|
|
20240926,123600,326088300,21350,21350,21350,21350,0
|
|
20240926,123500,326088300,21350,21350,21350,21350,0
|
|
20240926,123400,326088300,21350,21350,21350,21350,0
|
|
20240926,123300,326088300,21350,21350,21350,21350,0
|
|
20240926,123200,326088300,21350,21350,21350,21350,0
|
|
20240926,123100,326088300,21350,21350,21350,21350,0
|
|
20240926,123000,326088300,21350,21350,21350,21350,0
|
|
20240926,122900,326088300,21350,21350,21350,21350,0
|
|
20240926,122800,326088300,21350,21350,21350,21350,2
|
|
20240926,122700,326045600,21300,21300,21300,21300,24
|
|
20240926,122600,325534400,21300,21300,21300,21300,0
|
|
20240926,122500,325534400,21300,21300,21300,21300,72
|
|
20240926,122400,324000800,21350,21350,21350,21350,0
|
|
20240926,122300,324000800,21350,21350,21350,21350,0
|
|
20240926,122200,324000800,21350,21350,21350,21350,1
|
|
20240926,122100,323979450,21300,21300,21300,21300,272
|
|
20240926,122000,318185850,21300,21300,21300,21300,0
|
|
20240926,121900,318185850,21300,21300,21300,21300,1
|
|
20240926,121800,318164550,21250,21250,21250,21250,60
|
|
20240926,121700,316889550,21250,21250,21250,21250,0
|
|
20240926,121600,316889550,21250,21250,21250,21250,0
|
|
20240926,121500,316889550,21250,21250,21250,21150,1286
|
|
20240926,121400,289612750,21200,21250,21250,21200,614
|
|
20240926,121300,276566600,21250,21250,21250,21250,0
|
|
20240926,121200,276566600,21250,21250,21250,21250,39
|
|
20240926,121100,275737850,21300,21300,21300,21300,3
|
|
20240926,121000,275673950,21250,21250,21250,21250,0
|
|
20240926,120900,275673950,21250,21250,21250,21250,199
|
|
20240926,120800,271445200,21250,21250,21250,21250,0
|
|
20240926,120700,271445200,21250,21250,21250,21250,1
|
|
20240926,120600,271423950,21200,21200,21200,21200,0
|
|
20240926,120500,271423950,21200,21200,21200,21200,0
|
|
20240926,120400,271423950,21200,21200,21200,21200,0
|
|
20240926,120300,271423950,21200,21200,21200,21200,36
|
|
20240926,120200,270660750,21250,21250,21250,21250,0
|
|
20240926,120100,270660750,21250,21250,21250,21250,0
|
|
20240926,120000,270660750,21250,21250,21250,21250,590
|
|
20240926,115900,258123250,21300,21300,21300,21300,1
|
|
20240926,115800,258101950,21250,21250,21250,21250,0
|
|
20240926,115700,258101950,21250,21250,21250,21250,24
|
|
20240926,115600,257591950,21250,21250,21250,21250,0
|
|
20240926,115500,257591950,21250,21250,21250,21250,0
|
|
20240926,115400,257591950,21250,21250,21250,21250,0
|
|
20240926,115300,257591950,21250,21250,21250,21250,0
|
|
20240926,115200,257591950,21250,21250,21250,21250,48
|
|
20240926,115100,256571950,21250,21250,21250,21250,0
|
|
20240926,115000,256571950,21250,21250,21250,21250,0
|
|
20240926,114900,256571950,21250,21250,21250,21250,50
|
|
20240926,114800,255509450,21250,21250,21250,21250,0
|
|
20240926,114700,255509450,21250,21250,21250,21250,0
|
|
20240926,114600,255509450,21250,21300,21300,21250,150
|
|
20240926,114500,252321850,21300,21300,21300,21300,0
|
|
20240926,114400,252321850,21300,21300,21300,21300,0
|
|
20240926,114300,252321850,21300,21300,21300,21300,0
|
|
20240926,114200,252321850,21300,21300,21300,21300,0
|
|
20240926,114100,252321850,21300,21300,21300,21300,1
|
|
20240926,114000,252300550,21250,21250,21250,21250,0
|
|
20240926,113900,252300550,21250,21250,21250,21250,2
|
|
20240926,113800,252258050,21250,21250,21250,21250,25
|
|
20240926,113700,251726800,21350,21350,21350,21350,0
|
|
20240926,113600,251726800,21350,21350,21350,21350,0
|
|
20240926,113500,251726800,21350,21350,21350,21350,0
|
|
20240926,113400,251726800,21350,21300,21350,21200,160
|
|
20240926,113300,248326550,21300,21300,21300,21300,26
|
|
20240926,113200,247772750,21350,21350,21350,21350,0
|
|
20240926,113100,247772750,21350,21350,21350,21350,0
|
|
20240926,113000,247772750,21350,21350,21350,21350,0
|
|
20240926,112900,247772750,21350,21350,21350,21350,1
|
|
20240926,112800,247751400,21300,21300,21300,21300,0
|
|
20240926,112700,247751400,21300,21300,21300,21300,0
|
|
20240926,112600,247751400,21300,21300,21300,21300,20
|
|
20240926,112500,247325400,21300,21300,21300,21300,139
|
|
20240926,112400,244364700,21300,21300,21300,21300,0
|
|
20240926,112300,244364700,21300,21300,21300,21300,1
|
|
20240926,112200,244343400,21250,21250,21250,21250,250
|
|
20240926,112100,239030900,21250,21250,21250,21250,63
|
|
20240926,112000,237692150,21300,21300,21300,21300,0
|
|
20240926,111900,237692150,21300,21300,21300,21300,0
|
|
20240926,111800,237692150,21300,21300,21300,21300,1
|
|
20240926,111700,237670850,21250,21250,21250,21250,0
|
|
20240926,111600,237670850,21250,21250,21250,21250,28
|
|
20240926,111500,237075850,21250,21250,21250,21250,700
|
|
20240926,111400,222200850,21300,21300,21300,21300,0
|
|
20240926,111300,222200850,21300,21300,21300,21300,0
|
|
20240926,111200,222200850,21300,21300,21300,21300,47
|
|
20240926,111100,221199750,21300,21300,21300,21300,0
|
|
20240926,111000,221199750,21300,21300,21300,21300,10
|
|
20240926,110900,220986750,21300,21300,21300,21300,39
|
|
20240926,110800,220156050,21300,21300,21300,21300,233
|
|
20240926,110700,215193150,21350,21350,21350,21350,0
|
|
20240926,110600,215193150,21350,21350,21350,21350,0
|
|
20240926,110500,215193150,21350,21350,21350,21350,0
|
|
20240926,110400,215193150,21350,21350,21350,21350,0
|
|
20240926,110300,215193150,21350,21350,21350,21350,0
|
|
20240926,110200,215193150,21350,21350,21350,21350,8
|
|
20240926,110100,215022350,21300,21300,21300,21300,0
|
|
20240926,110000,215022350,21300,21350,21350,21300,115
|
|
20240926,105900,212569600,21350,21350,21350,21350,9
|
|
20240926,105800,212377450,21350,21300,21350,21300,247
|
|
20240926,105700,207116300,21350,21350,21350,21350,0
|
|
20240926,105600,207116300,21350,21350,21350,21350,0
|
|
20240926,105500,207116300,21350,21350,21350,21350,0
|
|
20240926,105400,207116300,21350,21350,21350,21350,5
|
|
20240926,105300,207009550,21350,21300,21350,21300,58
|
|
20240926,105200,205773900,21350,21350,21350,21350,0
|
|
20240926,105100,205773900,21350,21350,21350,21350,1
|
|
20240926,105000,205752550,21350,21350,21350,21350,0
|
|
20240926,104900,205752550,21350,21350,21350,21350,3
|
|
20240926,104800,205688500,21300,21350,21350,21300,168
|
|
20240926,104700,202102850,21350,21350,21350,21350,1
|
|
20240926,104600,202081500,21300,21300,21300,21300,0
|
|
20240926,104500,202081500,21300,21300,21300,21300,0
|
|
20240926,104400,202081500,21300,21300,21300,21300,100
|
|
20240926,104300,199951500,21300,21300,21300,21300,39
|
|
20240926,104200,199120800,21350,21350,21350,21350,11
|
|
20240926,104100,198885950,21350,21400,21400,21350,68
|
|
20240926,104000,197430900,21400,21400,21400,21400,11
|
|
20240926,103900,197195500,21400,21300,21400,21300,151
|
|
20240926,103800,193967250,21300,21300,21300,21300,125
|
|
20240926,103700,191304750,21400,21400,21400,21400,15
|
|
20240926,103600,190983750,21400,21350,21400,21350,81
|
|
20240926,103500,189251700,21400,21400,21400,21400,0
|
|
20240926,103400,189251700,21400,21450,21450,21400,74
|
|
20240926,103300,187668050,21350,21350,21350,21350,0
|
|
20240926,103200,187668050,21350,21350,21350,21350,0
|
|
20240926,103100,187668050,21350,21400,21400,21350,314
|
|
20240926,103000,180963750,21400,21400,21400,21400,35
|
|
20240926,102900,180214750,21400,21400,21400,21400,100
|
|
20240926,102800,178074750,21400,21400,21400,21400,145
|
|
20240926,102700,174971750,21400,21400,21400,21400,0
|
|
20240926,102600,174971750,21400,21400,21400,21400,0
|
|
20240926,102500,174971750,21400,21350,21400,21350,260
|
|
20240926,102400,169412100,21350,21350,21350,21350,1
|
|
20240926,102300,169390750,21300,21300,21300,21300,38
|
|
20240926,102200,168581350,21350,21350,21350,21350,0
|
|
20240926,102100,168581350,21350,21350,21350,21350,106
|
|
20240926,102000,166318250,21400,21400,21400,21400,1
|
|
20240926,101900,166296850,21300,21300,21300,21300,0
|
|
20240926,101800,166296850,21300,21350,21350,21300,768
|
|
20240926,101700,149920300,21350,21400,21400,21350,214
|
|
20240926,101600,145347300,21400,21400,21400,21400,29
|
|
20240926,101500,144726700,21400,21400,21400,21400,50
|
|
20240926,101400,143656700,21400,21350,21400,21350,30
|
|
20240926,101300,143016150,21350,21350,21350,21350,154
|
|
20240926,101200,139728250,21350,21350,21350,21350,53
|
|
20240926,101100,138596700,21400,21400,21400,21400,47
|
|
20240926,101000,137590900,21400,21400,21400,21400,0
|
|
20240926,100900,137590900,21400,21400,21400,21400,200
|
|
20240926,100800,133310900,21400,21400,21400,21400,201
|
|
20240926,100700,129009500,21400,21400,21400,21400,0
|
|
20240926,100600,129009500,21400,21400,21400,21350,39
|
|
20240926,100500,128176500,21350,21350,21350,21350,510
|
|
20240926,100400,117288000,21400,21400,21400,21400,0
|
|
20240926,100300,117288000,21400,21400,21400,21400,0
|
|
20240926,100200,117288000,21400,21400,21400,21400,32
|
|
20240926,100100,116603200,21400,21400,21400,21400,241
|
|
20240926,100000,111445800,21400,21400,21400,21400,89
|
|
20240926,095900,109541200,21400,21400,21400,21400,0
|
|
20240926,095800,109541200,21400,21400,21400,21400,1
|
|
20240926,095700,109519800,21350,21400,21400,21350,160
|
|
20240926,095600,106097300,21400,21400,21400,21400,0
|
|
20240926,095500,106097300,21400,21400,21400,21400,50
|
|
20240926,095400,105027300,21400,21400,21400,21400,0
|
|
20240926,095300,105027300,21400,21400,21400,21400,33
|
|
20240926,095200,104321100,21400,21400,21400,21400,120
|
|
20240926,095100,101753100,21450,21450,21450,21450,10
|
|
20240926,095000,101538600,21450,21450,21450,21450,10
|
|
20240926,094900,101324100,21400,21400,21400,21400,33
|
|
20240926,094800,100617900,21450,21450,21450,21450,0
|
|
20240926,094700,100617900,21450,21450,21450,21450,51
|
|
20240926,094600,99523950,21450,21400,21450,21400,48
|
|
20240926,094500,98495750,21450,21450,21450,21450,0
|
|
20240926,094400,98495750,21450,21450,21450,21450,0
|
|
20240926,094300,98495750,21450,21450,21450,21400,150
|
|
20240926,094200,95285650,21400,21450,21450,21400,192
|
|
20240926,094100,91172250,21450,21450,21450,21450,6
|
|
20240926,094000,91043550,21400,21400,21400,21400,157
|
|
20240926,093900,87683750,21350,21450,21450,21350,165
|
|
20240926,093800,84154500,21450,21450,21450,21450,0
|
|
20240926,093700,84154500,21450,21450,21450,21450,0
|
|
20240926,093600,84154500,21450,21400,21450,21400,249
|
|
20240926,093500,78825850,21400,21400,21400,21400,0
|
|
20240926,093400,78825850,21400,21350,21400,21350,39
|
|
20240926,093300,77993050,21350,21450,21450,21350,229
|
|
20240926,093200,73102450,21450,21400,21450,21350,302
|
|
20240926,093100,66649550,21400,21400,21400,21400,0
|
|
20240926,093000,66649550,21400,21400,21400,21400,40
|
|
20240926,092900,65793550,21450,21350,21450,21350,117
|
|
20240926,092800,63289850,21400,21400,21400,21400,83
|
|
20240926,092700,61513650,21350,21350,21350,21350,0
|
|
20240926,092600,61513650,21350,21350,21350,21350,20
|
|
20240926,092500,61086650,21300,21300,21300,21300,28
|
|
20240926,092400,60490250,21350,21350,21350,21350,0
|
|
20240926,092300,60490250,21350,21350,21350,21350,0
|
|
20240926,092200,60490250,21350,21350,21350,21350,160
|
|
20240926,092100,57074250,21350,21350,21350,21350,107
|
|
20240926,092000,54789800,21350,21350,21350,21350,85
|
|
20240926,091900,52975050,21400,21400,21400,21400,6
|
|
20240926,091800,52846650,21350,21350,21350,21350,0
|
|
20240926,091700,52846650,21350,21400,21400,21350,22
|
|
20240926,091600,52376850,21350,21350,21350,21350,0
|
|
20240926,091500,52376850,21350,21350,21350,21350,36
|
|
20240926,091400,51608250,21400,21400,21400,21400,6
|
|
20240926,091300,51479850,21400,21400,21400,21400,0
|
|
20240926,091200,51479850,21400,21400,21400,21400,10
|
|
20240926,091100,51265850,21400,21450,21450,21400,37
|
|
20240926,091000,50474000,21450,21400,21450,21400,69
|
|
20240926,090900,48996700,21450,21400,21450,21300,685
|
|
20240926,090800,34371800,21400,21400,21450,21400,590
|
|
20240926,090700,21744650,21400,21400,21450,21400,339
|
|
20240926,090600,14487150,21400,21400,21500,21350,106
|
|
20240926,090500,12218000,21500,21500,21500,21500,0
|
|
20240926,090400,12218000,21500,21500,21500,21500,0
|
|
20240926,090300,12218000,21500,21500,21500,21500,0
|
|
20240926,090200,12218000,21500,21500,21500,21500,30
|
|
20240926,090100,11573000,21450,21250,21450,21200,525
|
|
20240926,090000,407150,21250,21450,21450,21250,19
|