667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200400,345001000,26400,26400,26400,26400,45
|
|
20240820,200300,345001000,26400,26400,26400,26400,0
|
|
20240820,200200,345001000,26400,26400,26400,26400,0
|
|
20240820,200100,345001000,26400,26400,26400,26400,0
|
|
20240820,200000,345001000,26400,26400,26400,26400,0
|
|
20240820,195900,345001000,26400,26400,26400,26400,0
|
|
20240820,195800,345001000,26400,26400,26400,26400,0
|
|
20240820,195700,345001000,26400,26400,26400,26400,0
|
|
20240820,195600,345001000,26400,26400,26400,26400,0
|
|
20240820,195500,345001000,26400,26400,26400,26400,0
|
|
20240820,195400,345001000,26400,26400,26400,26400,0
|
|
20240820,195300,345001000,26400,26400,26400,26400,0
|
|
20240820,195200,345001000,26400,26400,26400,26400,0
|
|
20240820,195100,345001000,26400,26400,26400,26400,0
|
|
20240820,195000,345001000,26400,26400,26400,26400,0
|
|
20240820,194900,345001000,26400,26400,26400,26400,0
|
|
20240820,194800,345001000,26400,26400,26400,26400,0
|
|
20240820,194700,345001000,26400,26400,26400,26400,0
|
|
20240820,194600,345001000,26400,26400,26400,26400,0
|
|
20240820,194500,345001000,26400,26400,26400,26400,0
|
|
20240820,194400,345001000,26400,26400,26400,26400,0
|
|
20240820,194300,345001000,26400,26400,26400,26400,0
|
|
20240820,194200,345001000,26400,26400,26400,26400,0
|
|
20240820,194100,345001000,26400,26400,26400,26400,0
|
|
20240820,194000,345001000,26400,26400,26400,26400,0
|
|
20240820,193900,345001000,26400,26400,26400,26400,0
|
|
20240820,193800,345001000,26400,26400,26400,26400,0
|
|
20240820,193700,345001000,26400,26400,26400,26400,0
|
|
20240820,193600,345001000,26400,26400,26400,26400,0
|
|
20240820,193500,345001000,26400,26400,26400,26400,0
|
|
20240820,193400,345001000,26400,26400,26400,26400,45
|
|
20240820,193300,345001000,26400,26400,26400,26400,0
|
|
20240820,193200,345001000,26400,26400,26400,26400,0
|
|
20240820,193100,345001000,26400,26400,26400,26400,0
|
|
20240820,193000,345001000,26400,26400,26400,26400,0
|
|
20240820,192900,345001000,26400,26400,26400,26400,0
|
|
20240820,192800,345001000,26400,26400,26400,26400,0
|
|
20240820,192700,345001000,26400,26400,26400,26400,0
|
|
20240820,192600,345001000,26400,26400,26400,26400,0
|
|
20240820,192500,345001000,26400,26400,26400,26400,0
|
|
20240820,192400,345001000,26400,26400,26400,26400,0
|
|
20240820,192300,345001000,26400,26400,26400,26400,0
|
|
20240820,192200,345001000,26400,26400,26400,26400,0
|
|
20240820,192100,345001000,26400,26400,26400,26400,0
|
|
20240820,192000,345001000,26400,26400,26400,26400,0
|
|
20240820,191900,345001000,26400,26400,26400,26400,0
|
|
20240820,191800,345001000,26400,26400,26400,26400,0
|
|
20240820,191700,345001000,26400,26400,26400,26400,0
|
|
20240820,191600,345001000,26400,26400,26400,26400,0
|
|
20240820,191500,345001000,26400,26400,26400,26400,0
|
|
20240820,191400,345001000,26400,26400,26400,26400,0
|
|
20240820,191300,345001000,26400,26400,26400,26400,0
|
|
20240820,191200,345001000,26400,26400,26400,26400,0
|
|
20240820,191100,345001000,26400,26400,26400,26400,0
|
|
20240820,191000,345001000,26400,26400,26400,26400,0
|
|
20240820,190900,345001000,26400,26400,26400,26400,0
|
|
20240820,190800,345001000,26400,26400,26400,26400,0
|
|
20240820,190700,345001000,26400,26400,26400,26400,0
|
|
20240820,190600,345001000,26400,26400,26400,26400,0
|
|
20240820,190500,345001000,26400,26400,26400,26400,0
|
|
20240820,190400,345001000,26400,26400,26400,26400,45
|
|
20240820,190300,345001000,26400,26400,26400,26400,0
|
|
20240820,190200,345001000,26400,26400,26400,26400,0
|
|
20240820,190100,345001000,26400,26400,26400,26400,0
|
|
20240820,190000,345001000,26400,26400,26400,26400,0
|
|
20240820,185900,345001000,26400,26400,26400,26400,0
|
|
20240820,185800,345001000,26400,26400,26400,26400,0
|
|
20240820,185700,345001000,26400,26400,26400,26400,0
|
|
20240820,185600,345001000,26400,26400,26400,26400,0
|
|
20240820,185500,345001000,26400,26400,26400,26400,0
|
|
20240820,185400,345001000,26400,26400,26400,26400,0
|
|
20240820,185300,345001000,26400,26400,26400,26400,0
|
|
20240820,185200,345001000,26400,26400,26400,26400,0
|
|
20240820,185100,345001000,26400,26400,26400,26400,0
|
|
20240820,185000,345001000,26400,26400,26400,26400,0
|
|
20240820,184900,345001000,26400,26400,26400,26400,0
|
|
20240820,184800,345001000,26400,26400,26400,26400,0
|
|
20240820,184700,345001000,26400,26400,26400,26400,0
|
|
20240820,184600,345001000,26400,26400,26400,26400,0
|
|
20240820,184500,345001000,26400,26400,26400,26400,0
|
|
20240820,184400,345001000,26400,26400,26400,26400,0
|
|
20240820,184300,345001000,26400,26400,26400,26400,0
|
|
20240820,184200,345001000,26400,26400,26400,26400,0
|
|
20240820,184100,345001000,26400,26400,26400,26400,0
|
|
20240820,184000,345001000,26400,26400,26400,26400,0
|
|
20240820,183900,345001000,26400,26400,26400,26400,0
|
|
20240820,183800,345001000,26400,26400,26400,26400,0
|
|
20240820,183700,345001000,26400,26400,26400,26400,0
|
|
20240820,183600,345001000,26400,26400,26400,26400,0
|
|
20240820,183500,345001000,26400,26400,26400,26400,0
|
|
20240820,183400,345001000,26400,26400,26400,26400,45
|
|
20240820,183300,345001000,26400,26400,26400,26400,0
|
|
20240820,183200,345001000,26400,26400,26400,26400,0
|
|
20240820,183100,345001000,26400,26400,26400,26400,0
|
|
20240820,183000,345001000,26400,26400,26400,26400,0
|
|
20240820,182900,345001000,26400,26400,26400,26400,0
|
|
20240820,182800,345001000,26400,26400,26400,26400,0
|
|
20240820,182700,345001000,26400,26400,26400,26400,0
|
|
20240820,182600,345001000,26400,26400,26400,26400,0
|
|
20240820,182500,345001000,26400,26400,26400,26400,0
|
|
20240820,182400,345001000,26400,26400,26400,26400,0
|
|
20240820,182300,345001000,26400,26400,26400,26400,0
|
|
20240820,182200,345001000,26400,26400,26400,26400,0
|
|
20240820,182100,345001000,26400,26400,26400,26400,0
|
|
20240820,182000,345001000,26400,26400,26400,26400,0
|
|
20240820,181900,345001000,26400,26400,26400,26400,0
|
|
20240820,181800,345001000,26400,26400,26400,26400,0
|
|
20240820,181700,345001000,26400,26400,26400,26400,0
|
|
20240820,181600,345001000,26400,26400,26400,26400,0
|
|
20240820,181500,345001000,26400,26400,26400,26400,0
|
|
20240820,181400,345001000,26400,26400,26400,26400,0
|
|
20240820,181300,345001000,26400,26400,26400,26400,0
|
|
20240820,181200,345001000,26400,26400,26400,26400,0
|
|
20240820,181100,345001000,26400,26400,26400,26400,0
|
|
20240820,181000,345001000,26400,26400,26400,26400,0
|
|
20240820,180900,345001000,26400,26400,26400,26400,0
|
|
20240820,180800,345001000,26400,26400,26400,26400,0
|
|
20240820,180700,345001000,26400,26400,26400,26400,0
|
|
20240820,180600,345001000,26400,26400,26400,26400,0
|
|
20240820,180500,345001000,26400,26400,26400,26400,0
|
|
20240820,180400,345001000,26400,26400,26400,26400,45
|
|
20240820,180300,345001000,26400,26400,26400,26400,0
|
|
20240820,180200,345001000,26400,26400,26400,26400,0
|
|
20240820,180100,345001000,26400,26400,26400,26400,0
|
|
20240820,180000,345001000,26400,26400,26400,26400,0
|
|
20240820,175900,345001000,26400,26400,26400,26400,0
|
|
20240820,175800,345001000,26400,26400,26400,26400,0
|
|
20240820,175700,345001000,26400,26400,26400,26400,0
|
|
20240820,175600,345001000,26400,26400,26400,26400,0
|
|
20240820,175500,345001000,26400,26400,26400,26400,0
|
|
20240820,175400,345001000,26400,26400,26400,26400,0
|
|
20240820,175300,345001000,26400,26400,26400,26400,0
|
|
20240820,175200,345001000,26400,26400,26400,26400,0
|
|
20240820,175100,345001000,26400,26400,26400,26400,0
|
|
20240820,175000,345001000,26400,26400,26400,26400,0
|
|
20240820,174900,345001000,26400,26400,26400,26400,0
|
|
20240820,174800,345001000,26400,26400,26400,26400,0
|
|
20240820,174700,345001000,26400,26400,26400,26400,0
|
|
20240820,174600,345001000,26400,26400,26400,26400,0
|
|
20240820,174500,345001000,26400,26400,26400,26400,0
|
|
20240820,174400,345001000,26400,26400,26400,26400,0
|
|
20240820,174300,345001000,26400,26400,26400,26400,0
|
|
20240820,174200,345001000,26400,26400,26400,26400,0
|
|
20240820,174100,345001000,26400,26400,26400,26400,0
|
|
20240820,174000,345001000,26400,26400,26400,26400,0
|
|
20240820,173900,345001000,26400,26400,26400,26400,0
|
|
20240820,173800,345001000,26400,26400,26400,26400,0
|
|
20240820,173700,345001000,26400,26400,26400,26400,0
|
|
20240820,173600,345001000,26400,26400,26400,26400,0
|
|
20240820,173500,345001000,26400,26400,26400,26400,0
|
|
20240820,173400,345001000,26400,26400,26400,26400,45
|
|
20240820,173300,345001000,26400,26400,26400,26400,0
|
|
20240820,173200,345001000,26400,26400,26400,26400,0
|
|
20240820,173100,345001000,26400,26400,26400,26400,0
|
|
20240820,173000,345001000,26400,26400,26400,26400,0
|
|
20240820,172900,345001000,26400,26400,26400,26400,0
|
|
20240820,172800,345001000,26400,26400,26400,26400,0
|
|
20240820,172700,345001000,26400,26400,26400,26400,0
|
|
20240820,172600,345001000,26400,26400,26400,26400,0
|
|
20240820,172500,345001000,26400,26400,26400,26400,0
|
|
20240820,172400,345001000,26400,26400,26400,26400,0
|
|
20240820,172300,345001000,26400,26400,26400,26400,0
|
|
20240820,172200,345001000,26400,26400,26400,26400,0
|
|
20240820,172100,345001000,26400,26400,26400,26400,0
|
|
20240820,172000,345001000,26400,26400,26400,26400,0
|
|
20240820,171900,345001000,26400,26400,26400,26400,0
|
|
20240820,171800,345001000,26400,26400,26400,26400,0
|
|
20240820,171700,345001000,26400,26400,26400,26400,0
|
|
20240820,171600,345001000,26400,26400,26400,26400,0
|
|
20240820,171500,345001000,26400,26400,26400,26400,0
|
|
20240820,171400,345001000,26400,26400,26400,26400,0
|
|
20240820,171300,345001000,26400,26400,26400,26400,0
|
|
20240820,171200,345001000,26400,26400,26400,26400,0
|
|
20240820,171100,345001000,26400,26400,26400,26400,0
|
|
20240820,171000,345001000,26400,26400,26400,26400,0
|
|
20240820,170900,345001000,26400,26400,26400,26400,0
|
|
20240820,170800,345001000,26400,26400,26400,26400,0
|
|
20240820,170700,345001000,26400,26400,26400,26400,0
|
|
20240820,170600,345001000,26400,26400,26400,26400,0
|
|
20240820,170500,345001000,26400,26400,26400,26400,0
|
|
20240820,170400,345001000,26400,26400,26400,26400,45
|
|
20240820,170300,345001000,26400,26400,26400,26400,0
|
|
20240820,170200,345001000,26400,26400,26400,26400,0
|
|
20240820,170100,345001000,26400,26400,26400,26400,0
|
|
20240820,170000,345001000,26400,26400,26400,26400,0
|
|
20240820,165900,345001000,26400,26400,26400,26400,0
|
|
20240820,165800,345001000,26400,26400,26400,26400,0
|
|
20240820,165700,345001000,26400,26400,26400,26400,0
|
|
20240820,165600,345001000,26400,26400,26400,26400,0
|
|
20240820,165500,345001000,26400,26400,26400,26400,0
|
|
20240820,165400,345001000,26400,26400,26400,26400,0
|
|
20240820,165300,345001000,26400,26400,26400,26400,0
|
|
20240820,165200,345001000,26400,26400,26400,26400,0
|
|
20240820,165100,345001000,26400,26400,26400,26400,0
|
|
20240820,165000,345001000,26400,26400,26400,26400,0
|
|
20240820,164900,345001000,26400,26400,26400,26400,0
|
|
20240820,164800,345001000,26400,26400,26400,26400,0
|
|
20240820,164700,345001000,26400,26400,26400,26400,0
|
|
20240820,164600,345001000,26400,26400,26400,26400,0
|
|
20240820,164500,345001000,26400,26400,26400,26400,0
|
|
20240820,164400,345001000,26400,26400,26400,26400,0
|
|
20240820,164300,345001000,26400,26400,26400,26400,0
|
|
20240820,164200,345001000,26400,26400,26400,26400,0
|
|
20240820,164100,345001000,26400,26400,26400,26400,0
|
|
20240820,164000,345001000,26400,26400,26400,26400,0
|
|
20240820,163900,345001000,26400,26400,26400,26400,0
|
|
20240820,163800,345001000,26400,26400,26400,26400,0
|
|
20240820,163700,345001000,26400,26400,26400,26400,0
|
|
20240820,163600,345001000,26400,26400,26400,26400,0
|
|
20240820,163500,345001000,26400,26400,26400,26400,0
|
|
20240820,163400,345001000,26400,26400,26400,26400,45
|
|
20240820,163300,345001000,26400,26400,26400,26400,0
|
|
20240820,163200,345001000,26400,26400,26400,26400,0
|
|
20240820,163100,345001000,26400,26400,26400,26400,0
|
|
20240820,163000,345001000,26400,26400,26400,26400,0
|
|
20240820,162900,345001000,26400,26400,26400,26400,0
|
|
20240820,162800,345001000,26400,26400,26400,26400,0
|
|
20240820,162700,345001000,26400,26400,26400,26400,0
|
|
20240820,162600,345001000,26400,26400,26400,26400,0
|
|
20240820,162500,345001000,26400,26400,26400,26400,0
|
|
20240820,162400,345001000,26400,26400,26400,26400,0
|
|
20240820,162300,345001000,26400,26400,26400,26400,0
|
|
20240820,162200,345001000,26400,26400,26400,26400,0
|
|
20240820,162100,345001000,26400,26400,26400,26400,0
|
|
20240820,162000,345001000,26400,26400,26400,26400,0
|
|
20240820,161900,345001000,26400,26400,26400,26400,0
|
|
20240820,161800,345001000,26400,26400,26400,26400,0
|
|
20240820,161700,345001000,26400,26400,26400,26400,0
|
|
20240820,161600,345001000,26400,26400,26400,26400,0
|
|
20240820,161500,345001000,26400,26400,26400,26400,0
|
|
20240820,161400,345001000,26400,26400,26400,26400,0
|
|
20240820,161300,345001000,26400,26400,26400,26400,0
|
|
20240820,161200,345001000,26400,26400,26400,26400,0
|
|
20240820,161100,345001000,26400,26400,26400,26400,0
|
|
20240820,161000,345001000,26400,26400,26400,26400,0
|
|
20240820,160900,345001000,26400,26400,26400,26400,0
|
|
20240820,160800,345001000,26400,26400,26400,26400,0
|
|
20240820,160700,345001000,26400,26400,26400,26400,0
|
|
20240820,160600,345001000,26400,26400,26400,26400,0
|
|
20240820,160500,345001000,26400,26400,26400,26400,0
|
|
20240820,160400,345001000,26400,26400,26400,26400,45
|
|
20240820,160300,345001000,26400,26400,26400,26400,0
|
|
20240820,160200,345001000,26400,26400,26400,26400,0
|
|
20240820,160100,345001000,26400,26400,26400,26400,0
|
|
20240820,160000,345001000,26400,26400,26400,26400,0
|
|
20240820,155900,345001000,26400,26400,26400,26400,0
|
|
20240820,155800,345001000,26400,26400,26400,26400,0
|
|
20240820,155700,345001000,26400,26400,26400,26400,0
|
|
20240820,155600,345001000,26400,26400,26400,26400,0
|
|
20240820,155500,345001000,26400,26400,26400,26400,0
|
|
20240820,155400,345001000,26400,26400,26400,26400,0
|
|
20240820,155300,345001000,26400,26400,26400,26400,0
|
|
20240820,155200,345001000,26400,26400,26400,26400,0
|
|
20240820,155100,345001000,26400,26400,26400,26400,0
|
|
20240820,155000,345001000,26400,26400,26400,26400,0
|
|
20240820,154900,345001000,26400,26400,26400,26400,0
|
|
20240820,154800,345001000,26400,26400,26400,26400,0
|
|
20240820,154700,345001000,26400,26400,26400,26400,0
|
|
20240820,154600,345001000,26400,26400,26400,26400,0
|
|
20240820,154500,345001000,26400,26400,26400,26400,0
|
|
20240820,154400,345001000,26400,26400,26400,26400,0
|
|
20240820,154300,345001000,26400,26400,26400,26400,0
|
|
20240820,154200,345001000,26400,26400,26400,26400,0
|
|
20240820,154100,345001000,26400,26400,26400,26400,0
|
|
20240820,154000,345001000,26400,26400,26400,26400,0
|
|
20240820,153900,345001000,26400,26400,26400,26400,0
|
|
20240820,153800,345001000,26400,26400,26400,26400,0
|
|
20240820,153700,345001000,26400,26400,26400,26400,0
|
|
20240820,153600,345001000,26400,26400,26400,26400,0
|
|
20240820,153500,345001000,26400,26400,26400,26400,0
|
|
20240820,153400,345001000,26400,26400,26400,26400,45
|
|
20240820,153300,345001000,26400,26400,26400,26400,0
|
|
20240820,153200,345001000,26400,26400,26400,26400,0
|
|
20240820,153100,345001000,26400,26400,26400,26400,0
|
|
20240820,153000,345001000,26400,26400,26400,26400,45
|
|
20240820,152900,343813000,26400,26400,26400,26400,0
|
|
20240820,152800,343813000,26400,26400,26400,26400,0
|
|
20240820,152700,343813000,26400,26400,26400,26400,0
|
|
20240820,152600,343813000,26400,26400,26400,26400,0
|
|
20240820,152500,343813000,26400,26400,26400,26400,0
|
|
20240820,152400,343813000,26400,26400,26400,26400,0
|
|
20240820,152300,343813000,26400,26400,26400,26400,0
|
|
20240820,152200,343813000,26400,26400,26400,26400,0
|
|
20240820,152100,343813000,26400,26400,26400,26400,0
|
|
20240820,152000,343813000,26400,26400,26400,26400,0
|
|
20240820,151900,343813000,26400,26400,26450,26400,7
|
|
20240820,151800,343628150,26400,26400,26400,26400,1
|
|
20240820,151700,343601750,26350,26350,26350,26350,0
|
|
20240820,151600,343601750,26350,26350,26350,26350,20
|
|
20240820,151500,343074750,26350,26350,26350,26350,1
|
|
20240820,151400,343048400,26400,26400,26400,26400,197
|
|
20240820,151300,337847600,26400,26400,26400,26400,0
|
|
20240820,151200,337847600,26400,26450,26450,26400,7
|
|
20240820,151100,337662600,26350,26350,26350,26350,0
|
|
20240820,151000,337662600,26350,26350,26350,26350,9
|
|
20240820,150900,337425450,26400,26400,26400,26400,0
|
|
20240820,150800,337425450,26400,26400,26400,26400,0
|
|
20240820,150700,337425450,26400,26400,26400,26400,176
|
|
20240820,150600,332779050,26500,26500,26500,26500,0
|
|
20240820,150500,332779050,26500,26500,26500,26500,0
|
|
20240820,150400,332779050,26500,26500,26500,26500,0
|
|
20240820,150300,332779050,26500,26500,26500,26500,0
|
|
20240820,150200,332779050,26500,26500,26500,26500,0
|
|
20240820,150100,332779050,26500,26500,26500,26500,0
|
|
20240820,150000,332779050,26500,26500,26500,26500,1
|
|
20240820,145900,332752550,26400,26400,26400,26400,0
|
|
20240820,145800,332752550,26400,26400,26400,26400,1
|
|
20240820,145700,332726150,26400,26400,26400,26400,0
|
|
20240820,145600,332726150,26400,26400,26400,26400,5
|
|
20240820,145500,332594150,26400,26400,26400,26400,0
|
|
20240820,145400,332594150,26400,26400,26400,26400,0
|
|
20240820,145300,332594150,26400,26400,26400,26400,0
|
|
20240820,145200,332594150,26400,26400,26400,26400,0
|
|
20240820,145100,332594150,26400,26400,26400,26400,0
|
|
20240820,145000,332594150,26400,26400,26400,26400,0
|
|
20240820,144900,332594150,26400,26400,26400,26400,0
|
|
20240820,144800,332594150,26400,26400,26400,26400,0
|
|
20240820,144700,332594150,26400,26400,26400,26400,0
|
|
20240820,144600,332594150,26400,26400,26400,26400,0
|
|
20240820,144500,332594150,26400,26400,26400,26400,0
|
|
20240820,144400,332594150,26400,26400,26400,26400,0
|
|
20240820,144300,332594150,26400,26400,26400,26400,0
|
|
20240820,144200,332594150,26400,26400,26400,26400,0
|
|
20240820,144100,332594150,26400,26400,26400,26400,0
|
|
20240820,144000,332594150,26400,26400,26400,26400,3
|
|
20240820,143900,332514950,26400,26500,26500,26400,2
|
|
20240820,143800,332462050,26400,26400,26400,26400,0
|
|
20240820,143700,332462050,26400,26400,26400,26400,0
|
|
20240820,143600,332462050,26400,26400,26400,26400,0
|
|
20240820,143500,332462050,26400,26400,26400,26400,0
|
|
20240820,143400,332462050,26400,26400,26400,26400,0
|
|
20240820,143300,332462050,26400,26400,26400,26400,0
|
|
20240820,143200,332462050,26400,26400,26400,26400,0
|
|
20240820,143100,332462050,26400,26400,26400,26400,0
|
|
20240820,143000,332462050,26400,26400,26400,26400,0
|
|
20240820,142900,332462050,26400,26400,26400,26400,4
|
|
20240820,142800,332356450,26400,26400,26400,26400,0
|
|
20240820,142700,332356450,26400,26400,26400,26400,0
|
|
20240820,142600,332356450,26400,26400,26400,26400,0
|
|
20240820,142500,332356450,26400,26500,26500,26400,535
|
|
20240820,142400,318180850,26400,26400,26400,26400,0
|
|
20240820,142300,318180850,26400,26400,26400,26400,1
|
|
20240820,142200,318154450,26450,26450,26450,26450,0
|
|
20240820,142100,318154450,26450,26450,26450,26450,0
|
|
20240820,142000,318154450,26450,26450,26450,26450,0
|
|
20240820,141900,318154450,26450,26450,26450,26450,0
|
|
20240820,141800,318154450,26450,26450,26450,26450,1
|
|
20240820,141700,318128000,26450,26450,26450,26450,0
|
|
20240820,141600,318128000,26450,26450,26450,26450,1
|
|
20240820,141500,318101550,26450,26450,26450,26450,0
|
|
20240820,141400,318101550,26450,26450,26450,26450,1
|
|
20240820,141300,318075100,26450,26450,26450,26450,0
|
|
20240820,141200,318075100,26450,26450,26450,26450,6
|
|
20240820,141100,317916400,26500,26500,26500,26500,2
|
|
20240820,141000,317863400,26500,26500,26500,26500,10
|
|
20240820,140900,317598400,26500,26500,26500,26500,0
|
|
20240820,140800,317598400,26500,26500,26500,26500,0
|
|
20240820,140700,317598400,26500,26500,26500,26500,0
|
|
20240820,140600,317598400,26500,26500,26500,26500,0
|
|
20240820,140500,317598400,26500,26500,26500,26500,0
|
|
20240820,140400,317598400,26500,26500,26500,26500,0
|
|
20240820,140300,317598400,26500,26500,26500,26500,0
|
|
20240820,140200,317598400,26500,26500,26500,26500,0
|
|
20240820,140100,317598400,26500,26500,26500,26500,11
|
|
20240820,140000,317306900,26500,26500,26500,26500,0
|
|
20240820,135900,317306900,26500,26450,26500,26450,2
|
|
20240820,135800,317253950,26400,26400,26400,26400,0
|
|
20240820,135700,317253950,26400,26400,26400,26400,0
|
|
20240820,135600,317253950,26400,26400,26400,26400,0
|
|
20240820,135500,317253950,26400,26400,26400,26400,0
|
|
20240820,135400,317253950,26400,26400,26400,26400,0
|
|
20240820,135300,317253950,26400,26400,26400,26400,0
|
|
20240820,135200,317253950,26400,26400,26400,26400,0
|
|
20240820,135100,317253950,26400,26400,26400,26400,0
|
|
20240820,135000,317253950,26400,26400,26400,26400,0
|
|
20240820,134900,317253950,26400,26400,26400,26400,0
|
|
20240820,134800,317253950,26400,26400,26400,26400,0
|
|
20240820,134700,317253950,26400,26400,26400,26400,0
|
|
20240820,134600,317253950,26400,26400,26400,26400,0
|
|
20240820,134500,317253950,26400,26400,26400,26400,0
|
|
20240820,134400,317253950,26400,26400,26400,26400,70
|
|
20240820,134300,315405950,26350,26350,26350,26350,0
|
|
20240820,134200,315405950,26350,26350,26350,26350,0
|
|
20240820,134100,315405950,26350,26350,26350,26350,0
|
|
20240820,134000,315405950,26350,26350,26350,26350,0
|
|
20240820,133900,315405950,26350,26350,26350,26350,0
|
|
20240820,133800,315405950,26350,26350,26350,26350,0
|
|
20240820,133700,315405950,26350,26350,26350,26350,0
|
|
20240820,133600,315405950,26350,26350,26350,26350,1
|
|
20240820,133500,315379600,26400,26400,26400,26400,0
|
|
20240820,133400,315379600,26400,26400,26400,26400,0
|
|
20240820,133300,315379600,26400,26400,26400,26400,0
|
|
20240820,133200,315379600,26400,26400,26400,26400,0
|
|
20240820,133100,315379600,26400,26400,26400,26400,100
|
|
20240820,133000,312739600,26400,26400,26400,26400,0
|
|
20240820,132900,312739600,26400,26400,26400,26400,0
|
|
20240820,132800,312739600,26400,26400,26400,26400,0
|
|
20240820,132700,312739600,26400,26400,26400,26400,0
|
|
20240820,132600,312739600,26400,26400,26400,26400,0
|
|
20240820,132500,312739600,26400,26400,26400,26400,0
|
|
20240820,132400,312739600,26400,26400,26400,26400,100
|
|
20240820,132300,310099600,26400,26400,26400,26400,0
|
|
20240820,132200,310099600,26400,26400,26400,26400,0
|
|
20240820,132100,310099600,26400,26400,26400,26400,3
|
|
20240820,132000,310020400,26350,26350,26350,26350,7
|
|
20240820,131900,309835950,26350,26350,26350,26350,0
|
|
20240820,131800,309835950,26350,26350,26350,26350,0
|
|
20240820,131700,309835950,26350,26350,26350,26350,50
|
|
20240820,131600,308518450,26400,26400,26400,26400,0
|
|
20240820,131500,308518450,26400,26400,26400,26400,0
|
|
20240820,131400,308518450,26400,26400,26400,26400,1
|
|
20240820,131300,308492050,26300,26300,26300,26300,0
|
|
20240820,131200,308492050,26300,26300,26300,26300,0
|
|
20240820,131100,308492050,26300,26300,26300,26300,0
|
|
20240820,131000,308492050,26300,26300,26300,26300,0
|
|
20240820,130900,308492050,26300,26300,26300,26300,0
|
|
20240820,130800,308492050,26300,26350,26350,26250,311
|
|
20240820,130700,300319150,26500,26500,26500,26500,0
|
|
20240820,130600,300319150,26500,26500,26500,26500,0
|
|
20240820,130500,300319150,26500,26500,26500,26500,0
|
|
20240820,130400,300319150,26500,26500,26500,26500,0
|
|
20240820,130300,300319150,26500,26500,26500,26500,0
|
|
20240820,130200,300319150,26500,26500,26500,26500,0
|
|
20240820,130100,300319150,26500,26500,26500,26500,1
|
|
20240820,130000,300292650,26500,26500,26500,26500,0
|
|
20240820,125900,300292650,26500,26500,26500,26500,0
|
|
20240820,125800,300292650,26500,26500,26500,26500,15
|
|
20240820,125700,299895150,26300,26300,26300,26300,0
|
|
20240820,125600,299895150,26300,26300,26300,26300,0
|
|
20240820,125500,299895150,26300,26300,26300,26300,0
|
|
20240820,125400,299895150,26300,26300,26300,26300,0
|
|
20240820,125300,299895150,26300,26300,26300,26300,0
|
|
20240820,125200,299895150,26300,26300,26300,26300,0
|
|
20240820,125100,299895150,26300,26300,26300,26300,37
|
|
20240820,125000,298922050,26300,26300,26300,26300,0
|
|
20240820,124900,298922050,26300,26300,26300,26300,0
|
|
20240820,124800,298922050,26300,26400,26400,26300,340
|
|
20240820,124700,289947250,26400,26450,26450,26400,100
|
|
20240820,124600,287303300,26450,26450,26450,26450,120
|
|
20240820,124500,284129300,26450,26450,26450,26450,1
|
|
20240820,124400,284102850,26400,26400,26400,26400,0
|
|
20240820,124300,284102850,26400,26400,26400,26400,0
|
|
20240820,124200,284102850,26400,26400,26400,26400,0
|
|
20240820,124100,284102850,26400,26400,26400,26400,0
|
|
20240820,124000,284102850,26400,26400,26400,26400,0
|
|
20240820,123900,284102850,26400,26400,26400,26400,0
|
|
20240820,123800,284102850,26400,26400,26400,26400,0
|
|
20240820,123700,284102850,26400,26400,26400,26400,0
|
|
20240820,123600,284102850,26400,26400,26400,26400,0
|
|
20240820,123500,284102850,26400,26400,26400,26400,0
|
|
20240820,123400,284102850,26400,26400,26400,26400,6
|
|
20240820,123300,283944450,26400,26400,26400,26400,0
|
|
20240820,123200,283944450,26400,26400,26400,26400,0
|
|
20240820,123100,283944450,26400,26400,26400,26400,0
|
|
20240820,123000,283944450,26400,26400,26400,26400,0
|
|
20240820,122900,283944450,26400,26400,26400,26400,0
|
|
20240820,122800,283944450,26400,26400,26400,26400,0
|
|
20240820,122700,283944450,26400,26400,26400,26400,0
|
|
20240820,122600,283944450,26400,26400,26400,26400,0
|
|
20240820,122500,283944450,26400,26400,26400,26400,0
|
|
20240820,122400,283944450,26400,26400,26400,26400,0
|
|
20240820,122300,283944450,26400,26400,26400,26400,0
|
|
20240820,122200,283944450,26400,26400,26400,26400,0
|
|
20240820,122100,283944450,26400,26400,26400,26400,0
|
|
20240820,122000,283944450,26400,26400,26400,26400,0
|
|
20240820,121900,283944450,26400,26400,26400,26400,0
|
|
20240820,121800,283944450,26400,26400,26400,26400,0
|
|
20240820,121700,283944450,26400,26400,26400,26400,0
|
|
20240820,121600,283944450,26400,26400,26400,26400,0
|
|
20240820,121500,283944450,26400,26400,26400,26400,0
|
|
20240820,121400,283944450,26400,26400,26400,26400,0
|
|
20240820,121300,283944450,26400,26400,26400,26400,0
|
|
20240820,121200,283944450,26400,26400,26400,26400,0
|
|
20240820,121100,283944450,26400,26400,26400,26400,0
|
|
20240820,121000,283944450,26400,26400,26400,26400,0
|
|
20240820,120900,283944450,26400,26400,26400,26400,6
|
|
20240820,120800,283786050,26450,26450,26450,26450,0
|
|
20240820,120700,283786050,26450,26450,26450,26450,0
|
|
20240820,120600,283786050,26450,26450,26450,26450,74
|
|
20240820,120500,281828750,26450,26450,26450,26450,0
|
|
20240820,120400,281828750,26450,26450,26450,26450,5
|
|
20240820,120300,281696500,26450,26450,26450,26450,0
|
|
20240820,120200,281696500,26450,26450,26450,26450,0
|
|
20240820,120100,281696500,26450,26450,26450,26450,5
|
|
20240820,120000,281564250,26500,26500,26500,26500,0
|
|
20240820,115900,281564250,26500,26500,26500,26500,100
|
|
20240820,115800,278914250,26500,26500,26500,26500,0
|
|
20240820,115700,278914250,26500,26500,26500,26500,0
|
|
20240820,115600,278914250,26500,26500,26500,26500,0
|
|
20240820,115500,278914250,26500,26500,26500,26500,0
|
|
20240820,115400,278914250,26500,26500,26500,26500,0
|
|
20240820,115300,278914250,26500,26500,26500,26500,0
|
|
20240820,115200,278914250,26500,26500,26500,26500,0
|
|
20240820,115100,278914250,26500,26500,26500,26500,0
|
|
20240820,115000,278914250,26500,26500,26500,26500,1
|
|
20240820,114900,278887750,26500,26500,26500,26500,0
|
|
20240820,114800,278887750,26500,26500,26500,26500,0
|
|
20240820,114700,278887750,26500,26500,26500,26500,0
|
|
20240820,114600,278887750,26500,26500,26500,26500,91
|
|
20240820,114500,276476250,26500,26500,26500,26500,0
|
|
20240820,114400,276476250,26500,26500,26500,26500,0
|
|
20240820,114300,276476250,26500,26500,26500,26500,0
|
|
20240820,114200,276476250,26500,26500,26500,26500,0
|
|
20240820,114100,276476250,26500,26500,26500,26500,5
|
|
20240820,114000,276343750,26500,26500,26500,26500,0
|
|
20240820,113900,276343750,26500,26500,26500,26500,0
|
|
20240820,113800,276343750,26500,26500,26500,26500,0
|
|
20240820,113700,276343750,26500,26500,26500,26500,0
|
|
20240820,113600,276343750,26500,26500,26500,26500,2
|
|
20240820,113500,276290750,26500,26500,26500,26500,0
|
|
20240820,113400,276290750,26500,26500,26500,26500,0
|
|
20240820,113300,276290750,26500,26500,26500,26500,0
|
|
20240820,113200,276290750,26500,26500,26500,26500,0
|
|
20240820,113100,276290750,26500,26500,26500,26500,0
|
|
20240820,113000,276290750,26500,26500,26500,26500,0
|
|
20240820,112900,276290750,26500,26500,26500,26500,0
|
|
20240820,112800,276290750,26500,26500,26500,26500,0
|
|
20240820,112700,276290750,26500,26500,26500,26500,0
|
|
20240820,112600,276290750,26500,26500,26500,26500,0
|
|
20240820,112500,276290750,26500,26500,26500,26500,0
|
|
20240820,112400,276290750,26500,26500,26500,26500,0
|
|
20240820,112300,276290750,26500,26500,26500,26500,6
|
|
20240820,112200,276131750,26600,26600,26600,26600,6
|
|
20240820,112100,275972150,26600,26600,26600,26600,0
|
|
20240820,112000,275972150,26600,26600,26600,26600,0
|
|
20240820,111900,275972150,26600,26600,26600,26600,0
|
|
20240820,111800,275972150,26600,26600,26600,26600,0
|
|
20240820,111700,275972150,26600,26600,26600,26600,0
|
|
20240820,111600,275972150,26600,26600,26600,26600,0
|
|
20240820,111500,275972150,26600,26600,26600,26600,1
|
|
20240820,111400,275945550,26450,26450,26450,26450,0
|
|
20240820,111300,275945550,26450,26450,26450,26450,0
|
|
20240820,111200,275945550,26450,26450,26450,26450,0
|
|
20240820,111100,275945550,26450,26450,26450,26450,0
|
|
20240820,111000,275945550,26450,26450,26450,26450,3
|
|
20240820,110900,275866200,26450,26450,26450,26450,0
|
|
20240820,110800,275866200,26450,26450,26450,26450,0
|
|
20240820,110700,275866200,26450,26450,26450,26450,0
|
|
20240820,110600,275866200,26450,26450,26450,26450,24
|
|
20240820,110500,275231400,26650,26650,26650,26650,0
|
|
20240820,110400,275231400,26650,26650,26650,26650,5
|
|
20240820,110300,275098150,26500,26500,26500,26500,105
|
|
20240820,110200,272315650,26500,26500,26500,26500,0
|
|
20240820,110100,272315650,26500,26500,26500,26500,0
|
|
20240820,110000,272315650,26500,26500,26500,26500,6
|
|
20240820,105900,272156650,26650,26650,26650,26650,0
|
|
20240820,105800,272156650,26650,26650,26650,26650,0
|
|
20240820,105700,272156650,26650,26650,26650,26650,0
|
|
20240820,105600,272156650,26650,26650,26650,26650,0
|
|
20240820,105500,272156650,26650,26650,26650,26650,0
|
|
20240820,105400,272156650,26650,26650,26650,26650,0
|
|
20240820,105300,272156650,26650,26650,26650,26650,0
|
|
20240820,105200,272156650,26650,26650,26650,26650,1
|
|
20240820,105100,272130000,26450,26450,26450,26450,0
|
|
20240820,105000,272130000,26450,26450,26450,26450,0
|
|
20240820,104900,272130000,26450,26450,26450,26450,0
|
|
20240820,104800,272130000,26450,26450,26450,26450,0
|
|
20240820,104700,272130000,26450,26450,26450,26450,0
|
|
20240820,104600,272130000,26450,26450,26450,26450,0
|
|
20240820,104500,272130000,26450,26450,26450,26450,0
|
|
20240820,104400,272130000,26450,26450,26450,26450,0
|
|
20240820,104300,272130000,26450,26450,26450,26450,0
|
|
20240820,104200,272130000,26450,26450,26450,26450,0
|
|
20240820,104100,272130000,26450,26450,26450,26450,0
|
|
20240820,104000,272130000,26450,26450,26450,26450,0
|
|
20240820,103900,272130000,26450,26450,26450,26450,6
|
|
20240820,103800,271971300,26450,26450,26450,26450,49
|
|
20240820,103700,270675250,26500,26500,26500,26500,0
|
|
20240820,103600,270675250,26500,26500,26500,26500,41
|
|
20240820,103500,269588750,26500,26600,26600,26500,104
|
|
20240820,103400,266828850,26600,26600,26600,26600,0
|
|
20240820,103300,266828850,26600,26600,26600,26600,38
|
|
20240820,103200,265818050,26550,26550,26550,26550,0
|
|
20240820,103100,265818050,26550,26550,26550,26550,0
|
|
20240820,103000,265818050,26550,26550,26550,26550,49
|
|
20240820,102900,264517100,26500,26500,26500,26500,7
|
|
20240820,102800,264331600,26500,26500,26500,26500,0
|
|
20240820,102700,264331600,26500,26500,26500,26500,0
|
|
20240820,102600,264331600,26500,26500,26500,26500,0
|
|
20240820,102500,264331600,26500,26500,26500,26500,79
|
|
20240820,102400,262238100,26550,26550,26550,26550,0
|
|
20240820,102300,262238100,26550,26550,26550,26550,0
|
|
20240820,102200,262238100,26550,26550,26550,26550,62
|
|
20240820,102100,260592000,26550,26550,26550,26550,0
|
|
20240820,102000,260592000,26550,26550,26550,26550,10
|
|
20240820,101900,260326500,26550,26550,26550,26550,0
|
|
20240820,101800,260326500,26550,26550,26550,26550,0
|
|
20240820,101700,260326500,26550,26400,26550,26400,104
|
|
20240820,101600,257565900,26400,26400,26400,26400,0
|
|
20240820,101500,257565900,26400,26400,26400,26400,3
|
|
20240820,101400,257486700,26400,26400,26400,26400,0
|
|
20240820,101300,257486700,26400,26500,26500,26400,120
|
|
20240820,101200,254318600,26500,26500,26500,26500,0
|
|
20240820,101100,254318600,26500,26500,26500,26500,60
|
|
20240820,101000,252728600,26500,26500,26500,26500,70
|
|
20240820,100900,250873600,26500,26500,26500,26500,0
|
|
20240820,100800,250873600,26500,26500,26500,26500,0
|
|
20240820,100700,250873600,26500,26500,26500,26500,0
|
|
20240820,100600,250873600,26500,26500,26500,26500,0
|
|
20240820,100500,250873600,26500,26400,26500,26400,41
|
|
20240820,100400,249790950,26350,26350,26350,26350,281
|
|
20240820,100300,242386600,26250,26250,26250,26250,0
|
|
20240820,100200,242386600,26250,26300,26300,26250,43
|
|
20240820,100100,241255750,26350,26350,26350,26350,0
|
|
20240820,100000,241255750,26350,26350,26350,26350,10
|
|
20240820,095900,240992250,26350,26350,26350,26350,2
|
|
20240820,095800,240939550,26350,26350,26350,26350,26
|
|
20240820,095700,240254450,26350,26350,26350,26350,1
|
|
20240820,095600,240228100,26350,26350,26350,26350,71
|
|
20240820,095500,238357250,26200,26200,26200,26200,2
|
|
20240820,095400,238304850,26300,26300,26300,26300,0
|
|
20240820,095300,238304850,26300,26300,26300,26300,0
|
|
20240820,095200,238304850,26300,26300,26300,26300,70
|
|
20240820,095100,236463850,26200,26200,26200,26200,9
|
|
20240820,095000,236228050,26200,26300,26300,26200,22
|
|
20240820,094900,235651550,26350,26350,26350,26350,0
|
|
20240820,094800,235651550,26350,26350,26350,26350,8
|
|
20240820,094700,235440750,26350,26200,26350,26200,66
|
|
20240820,094600,233709150,26350,26550,26600,25950,1189
|
|
20240820,094500,202668350,26600,26600,26600,26600,8
|
|
20240820,094400,202455550,26300,26650,26650,26300,223
|
|
20240820,094300,196555250,26700,26700,26700,26700,6
|
|
20240820,094200,196395050,26800,26800,26800,26800,13
|
|
20240820,094100,196046650,26800,26800,26800,26750,43
|
|
20240820,094000,194895000,26700,26750,26800,26700,219
|
|
20240820,093900,189029850,26750,26700,26800,26700,735
|
|
20240820,093800,169365850,26700,26550,26700,26550,79
|
|
20240820,093700,167259900,26600,26500,26600,26500,69
|
|
20240820,093600,165426200,26500,26500,26500,26500,0
|
|
20240820,093500,165426200,26500,26500,26500,26500,0
|
|
20240820,093400,165426200,26500,26600,26600,26500,275
|
|
20240820,093300,158130700,26600,26600,26600,26600,57
|
|
20240820,093200,156614500,26600,26600,26600,26600,0
|
|
20240820,093100,156614500,26600,26600,26600,26600,0
|
|
20240820,093000,156614500,26600,26600,26600,26600,45
|
|
20240820,092900,155417500,26650,26650,26650,26650,11
|
|
20240820,092800,155124350,26650,26650,26650,26650,89
|
|
20240820,092700,152752500,26600,26600,26600,26600,0
|
|
20240820,092600,152752500,26600,26600,26600,26600,1
|
|
20240820,092500,152725900,26600,26600,26600,26600,0
|
|
20240820,092400,152725900,26600,26600,26600,26600,1
|
|
20240820,092300,152699300,26600,26600,26600,26600,0
|
|
20240820,092200,152699300,26600,26600,26600,26600,0
|
|
20240820,092100,152699300,26600,26600,26600,26600,0
|
|
20240820,092000,152699300,26600,26600,26600,26600,0
|
|
20240820,091900,152699300,26600,26600,26600,26600,4
|
|
20240820,091800,152592900,26600,26850,26850,26600,176
|
|
20240820,091700,147881500,26850,26850,26850,26850,453
|
|
20240820,091600,135718450,26850,26900,26900,26850,695
|
|
20240820,091500,117023650,26900,26850,26900,26850,134
|
|
20240820,091400,113420800,26850,26800,26850,26800,66
|
|
20240820,091300,111649750,26750,26750,26750,26750,28
|
|
20240820,091200,110900750,26700,26700,26750,26700,3
|
|
20240820,091100,110820600,26750,26750,26750,26750,9
|
|
20240820,091000,110579850,26750,26700,26750,26700,72
|
|
20240820,090900,108654950,26650,26650,26650,26650,52
|
|
20240820,090800,107269150,26550,26600,26600,26550,31
|
|
20240820,090700,106444650,26750,26750,26750,26750,0
|
|
20240820,090600,106444650,26750,26500,26750,26500,115
|
|
20240820,090500,103372150,26500,26500,26550,26500,320
|
|
20240820,090400,94884700,26500,26550,26550,26500,115
|
|
20240820,090300,91832050,26550,26800,26800,26550,531
|
|
20240820,090200,77668600,26800,26800,26800,26650,112
|
|
20240820,090100,74674000,26850,26650,27300,26650,2058
|
|
20240820,090000,19133700,26650,26500,26650,26450,720
|