667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,200400,168492600,26500,26500,26500,26500,149
|
|
20240821,200300,168492600,26500,26500,26500,26500,0
|
|
20240821,200200,168492600,26500,26500,26500,26500,0
|
|
20240821,200100,168492600,26500,26500,26500,26500,0
|
|
20240821,200000,168492600,26500,26500,26500,26500,0
|
|
20240821,195900,168492600,26500,26500,26500,26500,0
|
|
20240821,195800,168492600,26500,26500,26500,26500,0
|
|
20240821,195700,168492600,26500,26500,26500,26500,0
|
|
20240821,195600,168492600,26500,26500,26500,26500,0
|
|
20240821,195500,168492600,26500,26500,26500,26500,0
|
|
20240821,195400,168492600,26500,26500,26500,26500,0
|
|
20240821,195300,168492600,26500,26500,26500,26500,0
|
|
20240821,195200,168492600,26500,26500,26500,26500,0
|
|
20240821,195100,168492600,26500,26500,26500,26500,0
|
|
20240821,195000,168492600,26500,26500,26500,26500,0
|
|
20240821,194900,168492600,26500,26500,26500,26500,0
|
|
20240821,194800,168492600,26500,26500,26500,26500,0
|
|
20240821,194700,168492600,26500,26500,26500,26500,0
|
|
20240821,194600,168492600,26500,26500,26500,26500,0
|
|
20240821,194500,168492600,26500,26500,26500,26500,0
|
|
20240821,194400,168492600,26500,26500,26500,26500,0
|
|
20240821,194300,168492600,26500,26500,26500,26500,0
|
|
20240821,194200,168492600,26500,26500,26500,26500,0
|
|
20240821,194100,168492600,26500,26500,26500,26500,0
|
|
20240821,194000,168492600,26500,26500,26500,26500,0
|
|
20240821,193900,168492600,26500,26500,26500,26500,0
|
|
20240821,193800,168492600,26500,26500,26500,26500,0
|
|
20240821,193700,168492600,26500,26500,26500,26500,0
|
|
20240821,193600,168492600,26500,26500,26500,26500,0
|
|
20240821,193500,168492600,26500,26500,26500,26500,0
|
|
20240821,193400,168492600,26500,26500,26500,26500,149
|
|
20240821,193300,168492600,26500,26500,26500,26500,0
|
|
20240821,193200,168492600,26500,26500,26500,26500,0
|
|
20240821,193100,168492600,26500,26500,26500,26500,0
|
|
20240821,193000,168492600,26500,26500,26500,26500,0
|
|
20240821,192900,168492600,26500,26500,26500,26500,0
|
|
20240821,192800,168492600,26500,26500,26500,26500,0
|
|
20240821,192700,168492600,26500,26500,26500,26500,0
|
|
20240821,192600,168492600,26500,26500,26500,26500,0
|
|
20240821,192500,168492600,26500,26500,26500,26500,0
|
|
20240821,192400,168492600,26500,26500,26500,26500,0
|
|
20240821,192300,168492600,26500,26500,26500,26500,0
|
|
20240821,192200,168492600,26500,26500,26500,26500,0
|
|
20240821,192100,168492600,26500,26500,26500,26500,0
|
|
20240821,192000,168492600,26500,26500,26500,26500,0
|
|
20240821,191900,168492600,26500,26500,26500,26500,0
|
|
20240821,191800,168492600,26500,26500,26500,26500,0
|
|
20240821,191700,168492600,26500,26500,26500,26500,0
|
|
20240821,191600,168492600,26500,26500,26500,26500,0
|
|
20240821,191500,168492600,26500,26500,26500,26500,0
|
|
20240821,191400,168492600,26500,26500,26500,26500,0
|
|
20240821,191300,168492600,26500,26500,26500,26500,0
|
|
20240821,191200,168492600,26500,26500,26500,26500,0
|
|
20240821,191100,168492600,26500,26500,26500,26500,0
|
|
20240821,191000,168492600,26500,26500,26500,26500,0
|
|
20240821,190900,168492600,26500,26500,26500,26500,0
|
|
20240821,190800,168492600,26500,26500,26500,26500,0
|
|
20240821,190700,168492600,26500,26500,26500,26500,0
|
|
20240821,190600,168492600,26500,26500,26500,26500,0
|
|
20240821,190500,168492600,26500,26500,26500,26500,0
|
|
20240821,190400,168492600,26500,26500,26500,26500,149
|
|
20240821,190300,168492600,26500,26500,26500,26500,0
|
|
20240821,190200,168492600,26500,26500,26500,26500,0
|
|
20240821,190100,168492600,26500,26500,26500,26500,0
|
|
20240821,190000,168492600,26500,26500,26500,26500,0
|
|
20240821,185900,168492600,26500,26500,26500,26500,0
|
|
20240821,185800,168492600,26500,26500,26500,26500,0
|
|
20240821,185700,168492600,26500,26500,26500,26500,0
|
|
20240821,185600,168492600,26500,26500,26500,26500,0
|
|
20240821,185500,168492600,26500,26500,26500,26500,0
|
|
20240821,185400,168492600,26500,26500,26500,26500,0
|
|
20240821,185300,168492600,26500,26500,26500,26500,0
|
|
20240821,185200,168492600,26500,26500,26500,26500,0
|
|
20240821,185100,168492600,26500,26500,26500,26500,0
|
|
20240821,185000,168492600,26500,26500,26500,26500,0
|
|
20240821,184900,168492600,26500,26500,26500,26500,0
|
|
20240821,184800,168492600,26500,26500,26500,26500,0
|
|
20240821,184700,168492600,26500,26500,26500,26500,0
|
|
20240821,184600,168492600,26500,26500,26500,26500,0
|
|
20240821,184500,168492600,26500,26500,26500,26500,0
|
|
20240821,184400,168492600,26500,26500,26500,26500,0
|
|
20240821,184300,168492600,26500,26500,26500,26500,0
|
|
20240821,184200,168492600,26500,26500,26500,26500,0
|
|
20240821,184100,168492600,26500,26500,26500,26500,0
|
|
20240821,184000,168492600,26500,26500,26500,26500,0
|
|
20240821,183900,168492600,26500,26500,26500,26500,0
|
|
20240821,183800,168492600,26500,26500,26500,26500,0
|
|
20240821,183700,168492600,26500,26500,26500,26500,0
|
|
20240821,183600,168492600,26500,26500,26500,26500,0
|
|
20240821,183500,168492600,26500,26500,26500,26500,0
|
|
20240821,183400,168492600,26500,26500,26500,26500,149
|
|
20240821,183300,168492600,26500,26500,26500,26500,0
|
|
20240821,183200,168492600,26500,26500,26500,26500,0
|
|
20240821,183100,168492600,26500,26500,26500,26500,0
|
|
20240821,183000,168492600,26500,26500,26500,26500,0
|
|
20240821,182900,168492600,26500,26500,26500,26500,0
|
|
20240821,182800,168492600,26500,26500,26500,26500,0
|
|
20240821,182700,168492600,26500,26500,26500,26500,0
|
|
20240821,182600,168492600,26500,26500,26500,26500,0
|
|
20240821,182500,168492600,26500,26500,26500,26500,0
|
|
20240821,182400,168492600,26500,26500,26500,26500,0
|
|
20240821,182300,168492600,26500,26500,26500,26500,0
|
|
20240821,182200,168492600,26500,26500,26500,26500,0
|
|
20240821,182100,168492600,26500,26500,26500,26500,0
|
|
20240821,182000,168492600,26500,26500,26500,26500,0
|
|
20240821,181900,168492600,26500,26500,26500,26500,0
|
|
20240821,181800,168492600,26500,26500,26500,26500,0
|
|
20240821,181700,168492600,26500,26500,26500,26500,0
|
|
20240821,181600,168492600,26500,26500,26500,26500,0
|
|
20240821,181500,168492600,26500,26500,26500,26500,0
|
|
20240821,181400,168492600,26500,26500,26500,26500,0
|
|
20240821,181300,168492600,26500,26500,26500,26500,0
|
|
20240821,181200,168492600,26500,26500,26500,26500,0
|
|
20240821,181100,168492600,26500,26500,26500,26500,0
|
|
20240821,181000,168492600,26500,26500,26500,26500,0
|
|
20240821,180900,168492600,26500,26500,26500,26500,0
|
|
20240821,180800,168492600,26500,26500,26500,26500,0
|
|
20240821,180700,168492600,26500,26500,26500,26500,0
|
|
20240821,180600,168492600,26500,26500,26500,26500,0
|
|
20240821,180500,168492600,26500,26500,26500,26500,0
|
|
20240821,180400,168492600,26500,26500,26500,26500,149
|
|
20240821,180300,168492600,26500,26500,26500,26500,0
|
|
20240821,180200,168492600,26500,26500,26500,26500,0
|
|
20240821,180100,168492600,26500,26500,26500,26500,0
|
|
20240821,180000,168492600,26500,26500,26500,26500,0
|
|
20240821,175900,168492600,26500,26500,26500,26500,0
|
|
20240821,175800,168492600,26500,26500,26500,26500,0
|
|
20240821,175700,168492600,26500,26500,26500,26500,0
|
|
20240821,175600,168492600,26500,26500,26500,26500,0
|
|
20240821,175500,168492600,26500,26500,26500,26500,0
|
|
20240821,175400,168492600,26500,26500,26500,26500,0
|
|
20240821,175300,168492600,26500,26500,26500,26500,0
|
|
20240821,175200,168492600,26500,26500,26500,26500,0
|
|
20240821,175100,168492600,26500,26500,26500,26500,0
|
|
20240821,175000,168492600,26500,26500,26500,26500,0
|
|
20240821,174900,168492600,26500,26500,26500,26500,0
|
|
20240821,174800,168492600,26500,26500,26500,26500,0
|
|
20240821,174700,168492600,26500,26500,26500,26500,0
|
|
20240821,174600,168492600,26500,26500,26500,26500,0
|
|
20240821,174500,168492600,26500,26500,26500,26500,0
|
|
20240821,174400,168492600,26500,26500,26500,26500,0
|
|
20240821,174300,168492600,26500,26500,26500,26500,0
|
|
20240821,174200,168492600,26500,26500,26500,26500,0
|
|
20240821,174100,168492600,26500,26500,26500,26500,0
|
|
20240821,174000,168492600,26500,26500,26500,26500,0
|
|
20240821,173900,168492600,26500,26500,26500,26500,0
|
|
20240821,173800,168492600,26500,26500,26500,26500,0
|
|
20240821,173700,168492600,26500,26500,26500,26500,0
|
|
20240821,173600,168492600,26500,26500,26500,26500,0
|
|
20240821,173500,168492600,26500,26500,26500,26500,0
|
|
20240821,173400,168492600,26500,26500,26500,26500,149
|
|
20240821,173300,168492600,26500,26500,26500,26500,0
|
|
20240821,173200,168492600,26500,26500,26500,26500,0
|
|
20240821,173100,168492600,26500,26500,26500,26500,0
|
|
20240821,173000,168492600,26500,26500,26500,26500,0
|
|
20240821,172900,168492600,26500,26500,26500,26500,0
|
|
20240821,172800,168492600,26500,26500,26500,26500,0
|
|
20240821,172700,168492600,26500,26500,26500,26500,0
|
|
20240821,172600,168492600,26500,26500,26500,26500,0
|
|
20240821,172500,168492600,26500,26500,26500,26500,0
|
|
20240821,172400,168492600,26500,26500,26500,26500,0
|
|
20240821,172300,168492600,26500,26500,26500,26500,0
|
|
20240821,172200,168492600,26500,26500,26500,26500,0
|
|
20240821,172100,168492600,26500,26500,26500,26500,0
|
|
20240821,172000,168492600,26500,26500,26500,26500,0
|
|
20240821,171900,168492600,26500,26500,26500,26500,0
|
|
20240821,171800,168492600,26500,26500,26500,26500,0
|
|
20240821,171700,168492600,26500,26500,26500,26500,0
|
|
20240821,171600,168492600,26500,26500,26500,26500,0
|
|
20240821,171500,168492600,26500,26500,26500,26500,0
|
|
20240821,171400,168492600,26500,26500,26500,26500,0
|
|
20240821,171300,168492600,26500,26500,26500,26500,0
|
|
20240821,171200,168492600,26500,26500,26500,26500,0
|
|
20240821,171100,168492600,26500,26500,26500,26500,0
|
|
20240821,171000,168492600,26500,26500,26500,26500,0
|
|
20240821,170900,168492600,26500,26500,26500,26500,0
|
|
20240821,170800,168492600,26500,26500,26500,26500,0
|
|
20240821,170700,168492600,26500,26500,26500,26500,0
|
|
20240821,170600,168492600,26500,26500,26500,26500,0
|
|
20240821,170500,168492600,26500,26500,26500,26500,0
|
|
20240821,170400,168492600,26500,26500,26500,26500,149
|
|
20240821,170300,168492600,26500,26500,26500,26500,0
|
|
20240821,170200,168492600,26500,26500,26500,26500,0
|
|
20240821,170100,168492600,26500,26500,26500,26500,0
|
|
20240821,170000,168492600,26500,26500,26500,26500,0
|
|
20240821,165900,168492600,26500,26500,26500,26500,0
|
|
20240821,165800,168492600,26500,26500,26500,26500,0
|
|
20240821,165700,168492600,26500,26500,26500,26500,0
|
|
20240821,165600,168492600,26500,26500,26500,26500,0
|
|
20240821,165500,168492600,26500,26500,26500,26500,0
|
|
20240821,165400,168492600,26500,26500,26500,26500,0
|
|
20240821,165300,168492600,26500,26500,26500,26500,0
|
|
20240821,165200,168492600,26500,26500,26500,26500,0
|
|
20240821,165100,168492600,26500,26500,26500,26500,0
|
|
20240821,165000,168492600,26500,26500,26500,26500,0
|
|
20240821,164900,168492600,26500,26500,26500,26500,0
|
|
20240821,164800,168492600,26500,26500,26500,26500,0
|
|
20240821,164700,168492600,26500,26500,26500,26500,0
|
|
20240821,164600,168492600,26500,26500,26500,26500,0
|
|
20240821,164500,168492600,26500,26500,26500,26500,0
|
|
20240821,164400,168492600,26500,26500,26500,26500,0
|
|
20240821,164300,168492600,26500,26500,26500,26500,0
|
|
20240821,164200,168492600,26500,26500,26500,26500,0
|
|
20240821,164100,168492600,26500,26500,26500,26500,0
|
|
20240821,164000,168492600,26500,26500,26500,26500,0
|
|
20240821,163900,168492600,26500,26500,26500,26500,0
|
|
20240821,163800,168492600,26500,26500,26500,26500,0
|
|
20240821,163700,168492600,26500,26500,26500,26500,0
|
|
20240821,163600,168492600,26500,26500,26500,26500,0
|
|
20240821,163500,168492600,26500,26500,26500,26500,0
|
|
20240821,163400,168492600,26500,26500,26500,26500,149
|
|
20240821,163300,168492600,26500,26500,26500,26500,0
|
|
20240821,163200,168492600,26500,26500,26500,26500,0
|
|
20240821,163100,168492600,26500,26500,26500,26500,0
|
|
20240821,163000,168492600,26500,26500,26500,26500,0
|
|
20240821,162900,168492600,26500,26500,26500,26500,0
|
|
20240821,162800,168492600,26500,26500,26500,26500,0
|
|
20240821,162700,168492600,26500,26500,26500,26500,0
|
|
20240821,162600,168492600,26500,26500,26500,26500,0
|
|
20240821,162500,168492600,26500,26500,26500,26500,0
|
|
20240821,162400,168492600,26500,26500,26500,26500,0
|
|
20240821,162300,168492600,26500,26500,26500,26500,0
|
|
20240821,162200,168492600,26500,26500,26500,26500,0
|
|
20240821,162100,168492600,26500,26500,26500,26500,0
|
|
20240821,162000,168492600,26500,26500,26500,26500,0
|
|
20240821,161900,168492600,26500,26500,26500,26500,0
|
|
20240821,161800,168492600,26500,26500,26500,26500,0
|
|
20240821,161700,168492600,26500,26500,26500,26500,0
|
|
20240821,161600,168492600,26500,26500,26500,26500,0
|
|
20240821,161500,168492600,26500,26500,26500,26500,0
|
|
20240821,161400,168492600,26500,26500,26500,26500,0
|
|
20240821,161300,168492600,26500,26500,26500,26500,0
|
|
20240821,161200,168492600,26500,26500,26500,26500,0
|
|
20240821,161100,168492600,26500,26500,26500,26500,0
|
|
20240821,161000,168492600,26500,26500,26500,26500,0
|
|
20240821,160900,168492600,26500,26500,26500,26500,0
|
|
20240821,160800,168492600,26500,26500,26500,26500,0
|
|
20240821,160700,168492600,26500,26500,26500,26500,0
|
|
20240821,160600,168492600,26500,26500,26500,26500,0
|
|
20240821,160500,168492600,26500,26500,26500,26500,0
|
|
20240821,160400,168492600,26500,26500,26500,26500,149
|
|
20240821,160300,168492600,26500,26500,26500,26500,0
|
|
20240821,160200,168492600,26500,26500,26500,26500,0
|
|
20240821,160100,168492600,26500,26500,26500,26500,0
|
|
20240821,160000,168492600,26500,26500,26500,26500,0
|
|
20240821,155900,168492600,26500,26500,26500,26500,0
|
|
20240821,155800,168492600,26500,26500,26500,26500,0
|
|
20240821,155700,168492600,26500,26500,26500,26500,0
|
|
20240821,155600,168492600,26500,26500,26500,26500,0
|
|
20240821,155500,168492600,26500,26500,26500,26500,0
|
|
20240821,155400,168492600,26500,26500,26500,26500,0
|
|
20240821,155300,168492600,26500,26500,26500,26500,0
|
|
20240821,155200,168492600,26500,26500,26500,26500,0
|
|
20240821,155100,168492600,26500,26500,26500,26500,0
|
|
20240821,155000,168492600,26500,26500,26500,26500,0
|
|
20240821,154900,168492600,26500,26500,26500,26500,0
|
|
20240821,154800,168492600,26500,26500,26500,26500,0
|
|
20240821,154700,168492600,26500,26500,26500,26500,0
|
|
20240821,154600,168492600,26500,26500,26500,26500,0
|
|
20240821,154500,168492600,26500,26500,26500,26500,0
|
|
20240821,154400,168492600,26500,26500,26500,26500,0
|
|
20240821,154300,168492600,26500,26500,26500,26500,0
|
|
20240821,154200,168492600,26500,26500,26500,26500,0
|
|
20240821,154100,168492600,26500,26500,26500,26500,0
|
|
20240821,154000,168492600,26500,26500,26500,26500,0
|
|
20240821,153900,168492600,26500,26500,26500,26500,0
|
|
20240821,153800,168492600,26500,26500,26500,26500,0
|
|
20240821,153700,168492600,26500,26500,26500,26500,0
|
|
20240821,153600,168492600,26500,26500,26500,26500,0
|
|
20240821,153500,168492600,26500,26500,26500,26500,0
|
|
20240821,153400,168492600,26500,26500,26500,26500,149
|
|
20240821,153300,168492600,26500,26500,26500,26500,0
|
|
20240821,153200,168492600,26500,26500,26500,26500,0
|
|
20240821,153100,168492600,26500,26500,26500,26500,0
|
|
20240821,153000,168492600,26500,26500,26500,26500,149
|
|
20240821,152900,164544100,26450,26450,26450,26450,0
|
|
20240821,152800,164544100,26450,26450,26450,26450,0
|
|
20240821,152700,164544100,26450,26450,26450,26450,0
|
|
20240821,152600,164544100,26450,26450,26450,26450,0
|
|
20240821,152500,164544100,26450,26450,26450,26450,0
|
|
20240821,152400,164544100,26450,26450,26450,26450,0
|
|
20240821,152300,164544100,26450,26450,26450,26450,0
|
|
20240821,152200,164544100,26450,26450,26450,26450,0
|
|
20240821,152100,164544100,26450,26450,26450,26450,0
|
|
20240821,152000,164544100,26450,26450,26450,26450,0
|
|
20240821,151900,164544100,26450,26300,26450,26300,43
|
|
20240821,151800,163409000,26250,26250,26250,26250,1
|
|
20240821,151700,163382750,26250,26200,26450,26200,35
|
|
20240821,151600,162461750,26250,26200,26250,26050,100
|
|
20240821,151500,159843950,26050,26100,26250,26050,140
|
|
20240821,151400,156191250,26100,26100,26300,26100,87
|
|
20240821,151300,153918650,26100,26150,26300,26050,141
|
|
20240821,151200,150231250,26150,26050,26150,26050,76
|
|
20240821,151100,148248450,26050,26050,26100,26050,67
|
|
20240821,151000,146500750,26050,26100,26100,26050,90
|
|
20240821,150900,144156150,26050,26100,26100,26050,65
|
|
20240821,150800,142459800,26100,26100,26150,26100,40
|
|
20240821,150700,141415750,26100,26100,26150,26100,86
|
|
20240821,150600,139171050,26150,26150,26150,26100,72
|
|
20240821,150500,137288850,26200,26200,26200,26150,71
|
|
20240821,150400,135429300,26200,26150,26250,26150,77
|
|
20240821,150300,133411550,26300,26050,26300,26050,72
|
|
20240821,150200,131527700,26050,26100,26100,26050,66
|
|
20240821,150100,129806650,26100,26150,26150,26100,69
|
|
20240821,150000,128004250,26150,26100,26150,26100,57
|
|
20240821,145900,126516500,26100,26050,26150,26050,72
|
|
20240821,145800,124637300,26100,26150,26150,26100,68
|
|
20240821,145700,122861150,26050,26100,26100,26050,90
|
|
20240821,145600,120513200,26100,26150,26150,26100,69
|
|
20240821,145500,118709000,26150,26100,26150,26100,55
|
|
20240821,145400,117273450,26100,26150,26150,26100,70
|
|
20240821,145300,115444300,26150,26150,26200,26150,123
|
|
20240821,145200,112225750,26150,26200,26200,26150,21
|
|
20240821,145100,111675700,26200,26200,26200,26200,83
|
|
20240821,145000,109501100,26200,26200,26200,26200,64
|
|
20240821,144900,107824300,26300,26150,26300,26150,440
|
|
20240821,144800,96264050,26150,26150,26150,26150,52
|
|
20240821,144700,94904250,26150,26150,26150,26150,78
|
|
20240821,144600,92864550,26150,26150,26150,26150,76
|
|
20240821,144500,90877150,26150,26200,26200,26150,63
|
|
20240821,144400,89226650,26200,26200,26200,26200,40
|
|
20240821,144300,88178650,26200,26200,26200,26200,88
|
|
20240821,144200,85873050,26250,26200,26250,26200,74
|
|
20240821,144100,83934200,26200,26300,26300,26200,409
|
|
20240821,144000,73196150,26300,26300,26300,26300,63
|
|
20240821,143900,71539250,26300,26400,26400,26300,64
|
|
20240821,143800,69853900,26350,26350,26350,26350,1
|
|
20240821,143700,69827550,26350,26350,26350,26350,1
|
|
20240821,143600,69801200,26350,26350,26350,26350,0
|
|
20240821,143500,69801200,26350,26350,26350,26350,1
|
|
20240821,143400,69774850,26350,26350,26350,26350,0
|
|
20240821,143300,69774850,26350,26350,26350,26350,1
|
|
20240821,143200,69748500,26350,26350,26350,26350,0
|
|
20240821,143100,69748500,26350,26350,26350,26350,1
|
|
20240821,143000,69722150,26450,26450,26450,26450,1
|
|
20240821,142900,69695700,26350,26350,26350,26350,1
|
|
20240821,142800,69669350,26500,26450,26500,26450,236
|
|
20240821,142700,63416950,26400,26350,26400,26350,676
|
|
20240821,142600,45571600,26350,26350,26350,26350,0
|
|
20240821,142500,45571600,26350,26350,26350,26350,2
|
|
20240821,142400,45518900,26350,26350,26350,26350,35
|
|
20240821,142300,44596650,26300,26300,26300,26300,1
|
|
20240821,142200,44570350,26300,26300,26300,26300,0
|
|
20240821,142100,44570350,26300,26300,26300,26300,2
|
|
20240821,142000,44517750,26300,26300,26300,26300,0
|
|
20240821,141900,44517750,26300,26300,26300,26300,1
|
|
20240821,141800,44491450,26300,26300,26300,26300,1
|
|
20240821,141700,44465150,26300,26300,26300,26300,1
|
|
20240821,141600,44438850,26350,26350,26350,26350,0
|
|
20240821,141500,44438850,26350,26350,26350,26350,2
|
|
20240821,141400,44386150,26300,26300,26300,26300,2
|
|
20240821,141300,44333550,26300,26300,26300,26300,0
|
|
20240821,141200,44333550,26300,26300,26300,26300,1
|
|
20240821,141100,44307250,26300,26300,26300,26300,0
|
|
20240821,141000,44307250,26300,26300,26300,26300,2
|
|
20240821,140900,44254650,26300,26300,26300,26300,0
|
|
20240821,140800,44254650,26300,26300,26300,26300,1
|
|
20240821,140700,44228350,26300,26300,26300,26300,1
|
|
20240821,140600,44202050,26300,26300,26300,26300,1
|
|
20240821,140500,44175750,26300,26300,26300,26300,4
|
|
20240821,140400,44070550,26250,26250,26250,26250,0
|
|
20240821,140300,44070550,26250,26250,26250,26250,1
|
|
20240821,140200,44044300,26300,26300,26300,26300,0
|
|
20240821,140100,44044300,26300,26300,26300,26300,254
|
|
20240821,140000,37364100,26300,26300,26300,26300,1
|
|
20240821,135900,37337800,26350,26350,26350,26350,0
|
|
20240821,135800,37337800,26350,26350,26350,26350,0
|
|
20240821,135700,37337800,26350,26350,26350,26350,5
|
|
20240821,135600,37206050,26300,26300,26300,26300,1
|
|
20240821,135500,37179750,26300,26300,26300,26300,0
|
|
20240821,135400,37179750,26300,26300,26300,26300,0
|
|
20240821,135300,37179750,26300,26300,26300,26300,0
|
|
20240821,135200,37179750,26300,26300,26300,26300,1
|
|
20240821,135100,37153450,26300,26300,26300,26300,0
|
|
20240821,135000,37153450,26300,26300,26300,26300,0
|
|
20240821,134900,37153450,26300,26300,26300,26300,1
|
|
20240821,134800,37127150,26300,26300,26300,26300,0
|
|
20240821,134700,37127150,26300,26300,26300,26300,0
|
|
20240821,134600,37127150,26300,26300,26300,26300,0
|
|
20240821,134500,37127150,26300,26300,26300,26300,1
|
|
20240821,134400,37100850,26300,26300,26300,26300,0
|
|
20240821,134300,37100850,26300,26300,26300,26300,0
|
|
20240821,134200,37100850,26300,26300,26300,26300,0
|
|
20240821,134100,37100850,26300,26300,26300,26300,1
|
|
20240821,134000,37074550,26300,26300,26300,26300,0
|
|
20240821,133900,37074550,26300,26300,26300,26300,0
|
|
20240821,133800,37074550,26300,26300,26300,26300,1
|
|
20240821,133700,37048250,26300,26300,26300,26300,0
|
|
20240821,133600,37048250,26300,26300,26300,26300,0
|
|
20240821,133500,37048250,26300,26300,26300,26300,0
|
|
20240821,133400,37048250,26300,26300,26300,26300,2
|
|
20240821,133300,36995650,26300,26300,26300,26300,0
|
|
20240821,133200,36995650,26300,26300,26300,26300,0
|
|
20240821,133100,36995650,26300,26300,26300,26300,1
|
|
20240821,133000,36969350,26300,26300,26300,26300,0
|
|
20240821,132900,36969350,26300,26300,26300,26300,0
|
|
20240821,132800,36969350,26300,26300,26300,26300,0
|
|
20240821,132700,36969350,26300,26300,26300,26300,1
|
|
20240821,132600,36943050,26350,26350,26350,26350,0
|
|
20240821,132500,36943050,26350,26350,26350,26350,0
|
|
20240821,132400,36943050,26350,26350,26350,26350,0
|
|
20240821,132300,36943050,26350,26350,26350,26350,0
|
|
20240821,132200,36943050,26350,26350,26350,26350,28
|
|
20240821,132100,36205250,26350,26350,26350,26350,0
|
|
20240821,132000,36205250,26350,26350,26350,26350,1
|
|
20240821,131900,36178900,26350,26350,26350,26350,0
|
|
20240821,131800,36178900,26350,26350,26350,26350,0
|
|
20240821,131700,36178900,26350,26350,26350,26350,0
|
|
20240821,131600,36178900,26350,26350,26350,26350,11
|
|
20240821,131500,35889050,26300,26300,26300,26300,0
|
|
20240821,131400,35889050,26300,26300,26300,26300,0
|
|
20240821,131300,35889050,26300,26300,26300,26300,1
|
|
20240821,131200,35862750,26300,26300,26300,26300,0
|
|
20240821,131100,35862750,26300,26300,26300,26300,0
|
|
20240821,131000,35862750,26300,26300,26300,26300,0
|
|
20240821,130900,35862750,26300,26300,26300,26300,1
|
|
20240821,130800,35836450,26300,26300,26300,26300,0
|
|
20240821,130700,35836450,26300,26300,26300,26300,0
|
|
20240821,130600,35836450,26300,26300,26300,26300,0
|
|
20240821,130500,35836450,26300,26300,26300,26300,1
|
|
20240821,130400,35810150,26300,26300,26300,26300,0
|
|
20240821,130300,35810150,26300,26300,26300,26300,0
|
|
20240821,130200,35810150,26300,26300,26300,26300,1
|
|
20240821,130100,35783850,26300,26300,26300,26300,0
|
|
20240821,130000,35783850,26300,26300,26300,26300,0
|
|
20240821,125900,35783850,26300,26300,26300,26300,0
|
|
20240821,125800,35783850,26300,26300,26300,26300,2
|
|
20240821,125700,35731250,26300,26300,26300,26300,0
|
|
20240821,125600,35731250,26300,26300,26300,26300,0
|
|
20240821,125500,35731250,26300,26300,26300,26300,0
|
|
20240821,125400,35731250,26300,26300,26300,26300,1
|
|
20240821,125300,35704950,26300,26300,26300,26300,0
|
|
20240821,125200,35704950,26300,26300,26300,26300,0
|
|
20240821,125100,35704950,26300,26300,26300,26300,1
|
|
20240821,125000,35678650,26350,26350,26350,26350,0
|
|
20240821,124900,35678650,26350,26350,26350,26350,0
|
|
20240821,124800,35678650,26350,26350,26350,26350,0
|
|
20240821,124700,35678650,26350,26350,26350,26350,0
|
|
20240821,124600,35678650,26350,26350,26350,26350,0
|
|
20240821,124500,35678650,26350,26350,26350,26350,1
|
|
20240821,124400,35652300,26300,26300,26300,26300,0
|
|
20240821,124300,35652300,26300,26300,26300,26300,0
|
|
20240821,124200,35652300,26300,26300,26300,26300,0
|
|
20240821,124100,35652300,26300,26300,26300,26300,0
|
|
20240821,124000,35652300,26300,26300,26300,26300,2
|
|
20240821,123900,35599700,26300,26300,26300,26300,0
|
|
20240821,123800,35599700,26300,26300,26300,26300,0
|
|
20240821,123700,35599700,26300,26300,26300,26300,0
|
|
20240821,123600,35599700,26300,26300,26300,26300,1
|
|
20240821,123500,35573400,26300,26300,26300,26300,0
|
|
20240821,123400,35573400,26300,26300,26300,26300,0
|
|
20240821,123300,35573400,26300,26300,26300,26300,1
|
|
20240821,123200,35547100,26350,26350,26350,26350,0
|
|
20240821,123100,35547100,26350,26350,26350,26350,0
|
|
20240821,123000,35547100,26350,26350,26350,26350,0
|
|
20240821,122900,35547100,26350,26350,26350,26350,0
|
|
20240821,122800,35547100,26350,26350,26350,26350,0
|
|
20240821,122700,35547100,26350,26350,26350,26350,0
|
|
20240821,122600,35547100,26350,26350,26350,26350,48
|
|
20240821,122500,34282300,26350,26350,26350,26350,0
|
|
20240821,122400,34282300,26350,26350,26350,26350,0
|
|
20240821,122300,34282300,26350,26350,26350,26350,0
|
|
20240821,122200,34282300,26350,26350,26350,26350,1
|
|
20240821,122100,34255950,26350,26350,26350,26350,0
|
|
20240821,122000,34255950,26350,26350,26350,26350,0
|
|
20240821,121900,34255950,26350,26350,26350,26350,0
|
|
20240821,121800,34255950,26350,26350,26350,26350,1
|
|
20240821,121700,34229600,26350,26350,26350,26350,0
|
|
20240821,121600,34229600,26350,26350,26350,26350,0
|
|
20240821,121500,34229600,26350,26350,26350,26350,1
|
|
20240821,121400,34203250,26350,26350,26350,26350,2
|
|
20240821,121300,34150550,26350,26350,26350,26350,0
|
|
20240821,121200,34150550,26350,26350,26350,26350,0
|
|
20240821,121100,34150550,26350,26350,26350,26350,1
|
|
20240821,121000,34124200,26350,26350,26350,26350,0
|
|
20240821,120900,34124200,26350,26350,26350,26350,0
|
|
20240821,120800,34124200,26350,26350,26350,26350,1
|
|
20240821,120700,34097850,26350,26350,26350,26350,1
|
|
20240821,120600,34071500,26350,26350,26350,26350,0
|
|
20240821,120500,34071500,26350,26350,26350,26350,0
|
|
20240821,120400,34071500,26350,26350,26350,26350,0
|
|
20240821,120300,34071500,26350,26350,26350,26350,0
|
|
20240821,120200,34071500,26350,26350,26350,26350,0
|
|
20240821,120100,34071500,26350,26350,26350,26350,0
|
|
20240821,120000,34071500,26350,26350,26350,26350,1
|
|
20240821,115900,34045150,26350,26350,26350,26350,0
|
|
20240821,115800,34045150,26350,26350,26350,26350,0
|
|
20240821,115700,34045150,26350,26350,26350,26350,1
|
|
20240821,115600,34018800,26350,26350,26350,26350,0
|
|
20240821,115500,34018800,26350,26350,26350,26350,0
|
|
20240821,115400,34018800,26350,26350,26350,26350,0
|
|
20240821,115300,34018800,26350,26350,26350,26350,1
|
|
20240821,115200,33992450,26350,26350,26350,26350,0
|
|
20240821,115100,33992450,26350,26350,26350,26350,0
|
|
20240821,115000,33992450,26350,26350,26350,26350,1
|
|
20240821,114900,33966100,26400,26400,26400,26400,0
|
|
20240821,114800,33966100,26400,26400,26400,26400,1
|
|
20240821,114700,33939700,26350,26350,26350,26350,0
|
|
20240821,114600,33939700,26350,26350,26350,26350,1
|
|
20240821,114500,33913350,26350,26350,26350,26350,0
|
|
20240821,114400,33913350,26350,26350,26350,26350,0
|
|
20240821,114300,33913350,26350,26350,26350,26350,0
|
|
20240821,114200,33913350,26350,26350,26350,26350,1
|
|
20240821,114100,33887000,26350,26350,26350,26350,0
|
|
20240821,114000,33887000,26350,26350,26350,26350,0
|
|
20240821,113900,33887000,26350,26350,26350,26350,1
|
|
20240821,113800,33860650,26350,26350,26350,26350,0
|
|
20240821,113700,33860650,26350,26350,26350,26350,0
|
|
20240821,113600,33860650,26350,26350,26350,26350,1
|
|
20240821,113500,33834300,26350,26350,26350,26350,1
|
|
20240821,113400,33807950,26350,26350,26350,26350,0
|
|
20240821,113300,33807950,26350,26350,26350,26350,0
|
|
20240821,113200,33807950,26350,26350,26350,26350,1
|
|
20240821,113100,33781600,26350,26350,26350,26350,0
|
|
20240821,113000,33781600,26350,26350,26350,26350,0
|
|
20240821,112900,33781600,26350,26350,26350,26350,0
|
|
20240821,112800,33781600,26350,26350,26350,26350,1
|
|
20240821,112700,33755250,26300,26300,26300,26300,0
|
|
20240821,112600,33755250,26300,26300,26300,26300,0
|
|
20240821,112500,33755250,26300,26300,26300,26300,0
|
|
20240821,112400,33755250,26300,26300,26300,26300,0
|
|
20240821,112300,33755250,26300,26300,26300,26300,0
|
|
20240821,112200,33755250,26300,26300,26300,26300,0
|
|
20240821,112100,33755250,26300,26300,26300,26300,0
|
|
20240821,112000,33755250,26300,26300,26300,26300,0
|
|
20240821,111900,33755250,26300,26350,26350,26300,500
|
|
20240821,111800,20581200,26350,26350,26350,26350,0
|
|
20240821,111700,20581200,26350,26350,26350,26350,0
|
|
20240821,111600,20581200,26350,26350,26350,26350,1
|
|
20240821,111500,20554850,26300,26300,26300,26300,0
|
|
20240821,111400,20554850,26300,26300,26300,26300,0
|
|
20240821,111300,20554850,26300,26300,26300,26300,0
|
|
20240821,111200,20554850,26300,26300,26300,26300,0
|
|
20240821,111100,20554850,26300,26300,26300,26300,0
|
|
20240821,111000,20554850,26300,26300,26300,26300,0
|
|
20240821,110900,20554850,26300,26300,26300,26300,28
|
|
20240821,110800,19818450,26200,26200,26200,26200,0
|
|
20240821,110700,19818450,26200,26200,26200,26200,0
|
|
20240821,110600,19818450,26200,26200,26200,26200,0
|
|
20240821,110500,19818450,26200,26200,26200,26200,0
|
|
20240821,110400,19818450,26200,26200,26200,26200,0
|
|
20240821,110300,19818450,26200,26250,26250,26200,90
|
|
20240821,110200,17460400,26300,26300,26300,26300,0
|
|
20240821,110100,17460400,26300,26300,26300,26300,0
|
|
20240821,110000,17460400,26300,26300,26300,26300,0
|
|
20240821,105900,17460400,26300,26300,26300,26300,0
|
|
20240821,105800,17460400,26300,26300,26300,26300,0
|
|
20240821,105700,17460400,26300,26300,26300,26300,0
|
|
20240821,105600,17460400,26300,26300,26300,26300,0
|
|
20240821,105500,17460400,26300,26300,26300,26300,0
|
|
20240821,105400,17460400,26300,26300,26300,26300,0
|
|
20240821,105300,17460400,26300,26300,26300,26300,0
|
|
20240821,105200,17460400,26300,26300,26300,26300,0
|
|
20240821,105100,17460400,26300,26300,26300,26300,0
|
|
20240821,105000,17460400,26300,26300,26300,26300,130
|
|
20240821,104900,14041400,26300,26300,26300,26300,0
|
|
20240821,104800,14041400,26300,26300,26300,26300,0
|
|
20240821,104700,14041400,26300,26300,26300,26300,0
|
|
20240821,104600,14041400,26300,26300,26300,26300,0
|
|
20240821,104500,14041400,26300,26300,26300,26300,0
|
|
20240821,104400,14041400,26300,26300,26300,26300,0
|
|
20240821,104300,14041400,26300,26300,26300,26300,0
|
|
20240821,104200,14041400,26300,26300,26300,26300,0
|
|
20240821,104100,14041400,26300,26300,26300,26300,0
|
|
20240821,104000,14041400,26300,26300,26300,26300,0
|
|
20240821,103900,14041400,26300,26300,26300,26300,0
|
|
20240821,103800,14041400,26300,26300,26300,26300,100
|
|
20240821,103700,11411400,26350,26350,26350,26350,0
|
|
20240821,103600,11411400,26350,26350,26350,26350,50
|
|
20240821,103500,10093900,26350,26350,26350,26350,0
|
|
20240821,103400,10093900,26350,26350,26350,26350,0
|
|
20240821,103300,10093900,26350,26350,26350,26350,0
|
|
20240821,103200,10093900,26350,26350,26350,26350,0
|
|
20240821,103100,10093900,26350,26350,26350,26350,0
|
|
20240821,103000,10093900,26350,26350,26350,26350,0
|
|
20240821,102900,10093900,26350,26350,26350,26350,0
|
|
20240821,102800,10093900,26350,26350,26350,26350,0
|
|
20240821,102700,10093900,26350,26350,26350,26350,0
|
|
20240821,102600,10093900,26350,26350,26350,26350,0
|
|
20240821,102500,10093900,26350,26350,26350,26350,0
|
|
20240821,102400,10093900,26350,26350,26350,26350,0
|
|
20240821,102300,10093900,26350,26350,26350,26350,69
|
|
20240821,102200,8275750,26300,26300,26300,26300,0
|
|
20240821,102100,8275750,26300,26300,26300,26300,0
|
|
20240821,102000,8275750,26300,26300,26300,26300,0
|
|
20240821,101900,8275750,26300,26300,26300,26300,0
|
|
20240821,101800,8275750,26300,26300,26300,26300,10
|
|
20240821,101700,8012750,26300,26250,26300,26250,15
|
|
20240821,101600,7618300,26300,26300,26300,26300,0
|
|
20240821,101500,7618300,26300,26300,26300,26300,0
|
|
20240821,101400,7618300,26300,26300,26300,26300,0
|
|
20240821,101300,7618300,26300,26300,26300,26300,0
|
|
20240821,101200,7618300,26300,26300,26300,26300,3
|
|
20240821,101100,7539400,26250,26250,26250,26250,0
|
|
20240821,101000,7539400,26250,26250,26250,26250,0
|
|
20240821,100900,7539400,26250,26250,26250,26250,0
|
|
20240821,100800,7539400,26250,26250,26250,26250,0
|
|
20240821,100700,7539400,26250,26250,26250,26250,0
|
|
20240821,100600,7539400,26250,26250,26250,26250,0
|
|
20240821,100500,7539400,26250,26250,26250,26250,0
|
|
20240821,100400,7539400,26250,26250,26250,26250,3
|
|
20240821,100300,7460650,26300,26300,26300,26300,0
|
|
20240821,100200,7460650,26300,26300,26300,26300,0
|
|
20240821,100100,7460650,26300,26300,26300,26300,0
|
|
20240821,100000,7460650,26300,26300,26300,26300,0
|
|
20240821,095900,7460650,26300,26300,26300,26300,0
|
|
20240821,095800,7460650,26300,26300,26300,26300,0
|
|
20240821,095700,7460650,26300,26300,26300,26300,0
|
|
20240821,095600,7460650,26300,26300,26300,26300,0
|
|
20240821,095500,7460650,26300,26300,26300,26300,0
|
|
20240821,095400,7460650,26300,26300,26300,26300,0
|
|
20240821,095300,7460650,26300,26300,26300,26300,1
|
|
20240821,095200,7434350,26300,26300,26300,26300,17
|
|
20240821,095100,6987250,26350,26350,26350,26350,0
|
|
20240821,095000,6987250,26350,26350,26350,26350,0
|
|
20240821,094900,6987250,26350,26350,26350,26350,0
|
|
20240821,094800,6987250,26350,26350,26350,26350,0
|
|
20240821,094700,6987250,26350,26350,26350,26350,0
|
|
20240821,094600,6987250,26350,26350,26350,26350,0
|
|
20240821,094500,6987250,26350,26350,26350,26350,2
|
|
20240821,094400,6934550,26350,26350,26350,26350,0
|
|
20240821,094300,6934550,26350,26350,26350,26350,0
|
|
20240821,094200,6934550,26350,26350,26350,26350,0
|
|
20240821,094100,6934550,26350,26350,26350,26350,0
|
|
20240821,094000,6934550,26350,26350,26350,26350,0
|
|
20240821,093900,6934550,26350,26350,26350,26350,0
|
|
20240821,093800,6934550,26350,26350,26350,26350,0
|
|
20240821,093700,6934550,26350,26350,26350,26350,0
|
|
20240821,093600,6934550,26350,26350,26350,26350,0
|
|
20240821,093500,6934550,26350,26350,26350,26350,0
|
|
20240821,093400,6934550,26350,26350,26350,26350,23
|
|
20240821,093300,6328500,26350,26350,26350,26350,0
|
|
20240821,093200,6328500,26350,26350,26350,26350,0
|
|
20240821,093100,6328500,26350,26350,26350,26350,0
|
|
20240821,093000,6328500,26350,26350,26350,26350,0
|
|
20240821,092900,6328500,26350,26350,26350,26350,0
|
|
20240821,092800,6328500,26350,26350,26350,26350,0
|
|
20240821,092700,6328500,26350,26350,26350,26350,0
|
|
20240821,092600,6328500,26350,26350,26350,26350,0
|
|
20240821,092500,6328500,26350,26350,26350,26350,2
|
|
20240821,092400,6275800,26200,26200,26200,26200,0
|
|
20240821,092300,6275800,26200,26200,26200,26200,55
|
|
20240821,092200,4834800,26200,26200,26200,26200,0
|
|
20240821,092100,4834800,26200,26200,26200,26200,0
|
|
20240821,092000,4834800,26200,26200,26200,26200,0
|
|
20240821,091900,4834800,26200,26200,26200,26200,0
|
|
20240821,091800,4834800,26200,26200,26200,26200,8
|
|
20240821,091700,4625200,26300,26300,26300,26300,0
|
|
20240821,091600,4625200,26300,26300,26300,26300,14
|
|
20240821,091500,4257000,26400,26400,26400,26400,0
|
|
20240821,091400,4257000,26400,26400,26400,26400,0
|
|
20240821,091300,4257000,26400,26400,26400,26400,0
|
|
20240821,091200,4257000,26400,26400,26400,26400,0
|
|
20240821,091100,4257000,26400,26400,26400,26400,0
|
|
20240821,091000,4257000,26400,26400,26400,26400,0
|
|
20240821,090900,4257000,26400,26400,26400,26400,0
|
|
20240821,090800,4257000,26400,26400,26400,26400,0
|
|
20240821,090700,4257000,26400,26400,26400,26400,83
|
|
20240821,090600,2065800,26450,26450,26450,26450,0
|
|
20240821,090500,2065800,26450,26450,26450,26450,0
|
|
20240821,090400,2065800,26450,26450,26450,26450,0
|
|
20240821,090300,2065800,26450,26450,26450,26450,0
|
|
20240821,090200,2065800,26450,26450,26450,26450,0
|
|
20240821,090100,2065800,26450,26450,26450,26450,0
|
|
20240821,090000,2065800,26450,26600,26600,26350,78
|